|
Closing price on 10/21/2010
|
|
| Open |
11.50 |
| High |
13.90 |
| Low |
11.50 |
| Volume |
6,600 |
| Split-adjusted Price |
12.30 |
|
|
ICI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2010
|
-0.50 / -3.47%
|
11.50
|
13.90
|
11.50
|
13.90
|
11.90
|
12.30
|
6,600
|
|
|
10/20/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.74
|
0
|
|
|
10/19/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.74
|
0
|
|
|
10/18/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.74
|
0
|
|
|
10/15/2010
|
-1.40 / -9.72%
|
15.80
|
15.80
|
13.00
|
13.00
|
14.40
|
11.51
|
200
|
|
|
10/14/2010
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.74
|
100
|
|
|
10/13/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
10/12/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
10/8/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
10/7/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
10/6/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
10/5/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
10/4/2010
|
-1.70 / -9.66%
|
19.30
|
19.30
|
15.90
|
15.90
|
16.00
|
14.07
|
6,300
|
|
|
10/1/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.58
|
0
|
|
|
9/30/2010
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.58
|
100
|
|
|
9/29/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
0
|
|
|
9/28/2010
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.16
|
100
|
|
|
9/27/2010
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.92
|
100
|
|
|
9/24/2010
|
-1.40 / -9.52%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.77
|
1,300
|
|
|
9/23/2010
|
+0.60 / +4.26%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.01
|
100
|
|
|
9/22/2010
|
+1.30 / +10.16%
|
12.50
|
14.30
|
12.50
|
14.10
|
13.40
|
12.48
|
2,000
|
|
|
9/21/2010
|
-1.20 / -8.57%
|
14.40
|
14.40
|
12.80
|
12.80
|
13.00
|
11.33
|
5,100
|
|
|
9/20/2010
|
+0.10 / +0.72%
|
15.10
|
15.10
|
14.00
|
14.00
|
14.20
|
12.39
|
600
|
|
|
9/17/2010
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.70
|
12.39
|
3,100
|
|
|
9/16/2010
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.13
|
0
|
|
|
9/15/2010
|
-1.60 / -11.35%
|
14.30
|
14.30
|
12.50
|
12.50
|
13.70
|
11.06
|
1,500
|
|
|
9/14/2010
|
-0.10 / -0.70%
|
12.60
|
14.10
|
12.60
|
14.10
|
13.40
|
12.48
|
2,400
|
|
|
9/13/2010
|
+0.50 / +3.65%
|
12.30
|
14.20
|
12.00
|
14.20
|
13.30
|
12.57
|
1,300
|
|
|
9/10/2010
|
-1.50 / -10.00%
|
14.80
|
14.80
|
13.40
|
13.50
|
14.80
|
11.95
|
8,100
|
|
|