|
Closing price on 9/26/2011
|
|
| Open |
14.20 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
569,800 |
| Split-adjusted Price |
7.75 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
+0.40 / +2.82%
|
14.20
|
15.00
|
14.00
|
14.60
|
14.65
|
7.75
|
569,800
|
|
|
9/23/2011
|
+0.20 / +1.43%
|
13.90
|
14.40
|
13.60
|
14.20
|
14.12
|
7.54
|
459,000
|
|
|
9/22/2011
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.84
|
7.43
|
308,900
|
|
|
9/21/2011
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.40
|
13.70
|
13.59
|
7.27
|
287,800
|
|
|
9/20/2011
|
-0.40 / -2.86%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.80
|
7.22
|
459,200
|
|
|
9/19/2011
|
+0.40 / +2.94%
|
13.30
|
14.10
|
13.20
|
14.00
|
13.84
|
7.43
|
354,800
|
|
|
9/16/2011
|
-0.10 / -0.73%
|
13.90
|
14.10
|
13.30
|
13.60
|
13.52
|
7.22
|
578,800
|
|
|
9/15/2011
|
-0.60 / -4.20%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.70
|
7.27
|
584,900
|
|
|
9/14/2011
|
-0.90 / -5.92%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.53
|
7.59
|
660,500
|
|
|
9/13/2011
|
+0.40 / +2.70%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.26
|
8.07
|
465,400
|
|
|
9/12/2011
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.80
|
14.80
|
14.50
|
7.86
|
643,800
|
|
|
9/9/2011
|
+0.20 / +1.45%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.94
|
7.43
|
446,200
|
|
|
9/8/2011
|
+0.70 / +5.34%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.85
|
7.33
|
804,800
|
|
|
9/7/2011
|
+0.80 / +6.50%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.98
|
6.95
|
520,000
|
|
|
9/6/2011
|
-0.40 / -3.15%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.27
|
6.53
|
324,500
|
|
|
9/5/2011
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.73
|
6.74
|
363,900
|
|
|
9/1/2011
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.87
|
6.85
|
332,700
|
|
|
8/31/2011
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.40
|
12.90
|
12.96
|
6.85
|
687,500
|
|
|
8/30/2011
|
+0.10 / +0.78%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.19
|
6.90
|
394,900
|
|
|
8/29/2011
|
+0.80 / +6.61%
|
12.50
|
12.90
|
11.90
|
12.90
|
12.56
|
6.85
|
539,800
|
|
|
8/26/2011
|
+0.10 / +0.83%
|
12.20
|
12.40
|
11.70
|
12.10
|
12.07
|
6.42
|
519,800
|
|
|
8/25/2011
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.99
|
6.37
|
1,154,500
|
|
|
8/24/2011
|
+0.90 / +8.65%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.00
|
60,100
|
|
|
8/23/2011
|
-0.30 / -2.80%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.60
|
5.52
|
230,600
|
|
|
8/22/2011
|
+0.90 / +9.18%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.63
|
5.68
|
188,700
|
|
|
8/19/2011
|
-0.20 / -2.00%
|
9.50
|
10.30
|
9.50
|
9.80
|
9.97
|
5.20
|
233,300
|
|
|
8/18/2011
|
-0.10 / -0.99%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.10
|
5.31
|
272,800
|
|
|
8/17/2011
|
+0.70 / +7.45%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.99
|
5.36
|
150,700
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.53
|
4.99
|
28,000
|
|
|
8/15/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
4.99
|
31,000
|
|
|