|
Closing price on 9/3/2009
|
|
| Open |
36.10 |
| High |
36.10 |
| Low |
33.10 |
| Volume |
587,000 |
| Split-adjusted Price |
14.48 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2009
|
+0.40 / +1.17%
|
36.10
|
36.10
|
33.10
|
34.50
|
35.01
|
14.48
|
587,000
|
|
|
9/1/2009
|
+2.20 / +6.90%
|
31.70
|
34.10
|
31.70
|
34.10
|
33.84
|
14.32
|
1,408,100
|
|
|
8/31/2009
|
-0.10 / -0.31%
|
32.50
|
32.50
|
31.40
|
31.90
|
31.89
|
13.39
|
657,100
|
|
|
8/28/2009
|
+0.20 / +0.63%
|
31.90
|
32.20
|
31.30
|
32.00
|
31.82
|
13.43
|
389,000
|
|
|
8/27/2009
|
-0.40 / -1.24%
|
32.50
|
33.00
|
31.00
|
31.80
|
31.67
|
13.35
|
377,900
|
|
|
8/26/2009
|
+1.90 / +6.27%
|
30.40
|
32.50
|
30.10
|
32.20
|
31.22
|
13.52
|
832,300
|
|
|
8/25/2009
|
-0.20 / -0.66%
|
30.00
|
31.00
|
29.10
|
30.30
|
30.37
|
12.72
|
476,600
|
|
|
8/24/2009
|
-1.00 / -3.17%
|
32.30
|
32.30
|
30.40
|
30.50
|
30.81
|
12.80
|
416,000
|
|
|
8/21/2009
|
0.00 / 0.00%
|
32.90
|
32.90
|
30.90
|
31.50
|
32.56
|
13.22
|
1,005,400
|
|
|
8/20/2009
|
+1.70 / +5.70%
|
30.10
|
31.50
|
29.50
|
31.50
|
30.79
|
13.22
|
880,500
|
|
|
8/19/2009
|
+0.80 / +2.76%
|
29.90
|
30.20
|
28.70
|
29.80
|
29.51
|
12.51
|
484,400
|
|
|
8/18/2009
|
+1.30 / +4.69%
|
27.00
|
29.70
|
26.30
|
29.00
|
28.60
|
12.17
|
330,300
|
|
|
8/17/2009
|
-1.30 / -4.48%
|
27.10
|
28.30
|
27.10
|
27.70
|
27.80
|
11.63
|
460,200
|
|
|
8/14/2009
|
-0.80 / -2.68%
|
29.50
|
29.70
|
29.00
|
29.00
|
29.04
|
12.17
|
149,900
|
|
|
8/13/2009
|
-0.30 / -1.00%
|
32.10
|
32.10
|
29.10
|
29.80
|
31.07
|
12.51
|
475,200
|
|
|
8/12/2009
|
+1.00 / +3.44%
|
28.80
|
30.10
|
28.30
|
30.10
|
29.95
|
12.64
|
669,900
|
|
|
8/11/2009
|
+1.60 / +5.82%
|
27.50
|
29.10
|
27.00
|
29.10
|
28.17
|
12.22
|
661,800
|
|
|
8/10/2009
|
+0.90 / +3.38%
|
27.30
|
27.50
|
26.50
|
27.50
|
27.16
|
11.54
|
223,600
|
|
|
8/7/2009
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.00
|
26.60
|
26.48
|
11.17
|
112,900
|
|
|
8/6/2009
|
-0.60 / -2.20%
|
27.00
|
28.20
|
26.50
|
26.70
|
27.61
|
11.21
|
414,200
|
|
|
8/5/2009
|
+1.60 / +6.23%
|
25.50
|
27.40
|
25.50
|
27.30
|
26.58
|
11.46
|
372,300
|
|
|
8/4/2009
|
+0.40 / +1.58%
|
25.90
|
26.50
|
25.40
|
25.70
|
25.69
|
10.79
|
168,000
|
|
|
8/3/2009
|
-1.00 / -3.80%
|
26.50
|
26.50
|
25.00
|
25.30
|
25.62
|
10.62
|
121,000
|
|
|
7/31/2009
|
+1.00 / +3.95%
|
26.50
|
26.50
|
25.50
|
26.30
|
26.16
|
11.04
|
134,600
|
|
|
7/30/2009
|
-0.50 / -1.94%
|
26.30
|
26.30
|
24.80
|
25.30
|
25.23
|
10.62
|
112,200
|
|
|
7/29/2009
|
-0.80 / -3.01%
|
26.00
|
27.70
|
25.60
|
25.80
|
26.34
|
10.83
|
195,000
|
|
|
7/28/2009
|
-1.80 / -6.34%
|
27.50
|
28.70
|
26.40
|
26.60
|
27.05
|
11.17
|
263,300
|
|
|
7/27/2009
|
+1.80 / +6.77%
|
28.40
|
28.40
|
27.00
|
28.40
|
28.27
|
11.92
|
700,000
|
|
|
7/24/2009
|
+1.00 / +3.91%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
11.17
|
34,500
|
|
|
7/23/2009
|
+1.90 / +8.02%
|
23.80
|
25.60
|
23.00
|
25.60
|
24.90
|
10.75
|
109,000
|
|
|