|
Closing price on 4/25/2011
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
2,100 |
| Split-adjusted Price |
5.84 |
|
|
ICI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2011
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
5.84
|
2,100
|
|
|
4/22/2011
|
+0.30 / +4.76%
|
5.70
|
6.60
|
5.70
|
6.60
|
6.30
|
5.84
|
4,600
|
|
|
4/21/2011
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.58
|
900
|
|
|
4/20/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
5.93
|
3,600
|
|
|
4/19/2011
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.10
|
6.11
|
3,000
|
|
|
4/18/2011
|
-0.40 / -5.41%
|
6.80
|
7.50
|
6.80
|
7.00
|
7.30
|
6.20
|
4,300
|
|
|
4/15/2011
|
-0.60 / -7.59%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
6.46
|
2,000
|
|
|
4/14/2011
|
-0.60 / -7.06%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
6.99
|
1,000
|
|
|
4/13/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.52
|
0
|
|
|
4/8/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.52
|
0
|
|
|
4/7/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.50
|
7.43
|
600
|
|
|
4/6/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.43
|
100
|
|
|
4/5/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.52
|
0
|
|
|
4/4/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.52
|
0
|
|
|
4/1/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.52
|
200
|
|
|
3/31/2011
|
-0.90 / -9.57%
|
10.20
|
10.20
|
8.50
|
8.50
|
8.60
|
7.52
|
3,300
|
|
|
3/30/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.32
|
0
|
|
|
3/29/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.32
|
0
|
|
|
3/28/2011
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.32
|
100
|
|
|
3/25/2011
|
-0.60 / -6.98%
|
9.30
|
9.30
|
8.00
|
8.00
|
8.70
|
7.08
|
200
|
|
|
3/24/2011
|
+0.30 / +3.61%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
7.61
|
500
|
|
|
3/23/2011
|
+0.30 / +3.75%
|
7.20
|
8.30
|
7.20
|
8.30
|
8.10
|
7.35
|
500
|
|
|
3/22/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.08
|
0
|
|
|
3/21/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.08
|
0
|
|
|
3/18/2011
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.08
|
600
|
|
|
3/17/2011
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.43
|
1,300
|
|
|
3/16/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.61
|
0
|
|
|
3/15/2011
|
-0.40 / -4.44%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.60
|
7.61
|
4,900
|
|
|
3/14/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.97
|
0
|
|
|
3/11/2011
|
+0.70 / +7.78%
|
8.20
|
9.70
|
8.20
|
9.70
|
9.00
|
8.59
|
200
|
|
|