|
Closing price on 8/20/2010
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.10 |
| Volume |
100 |
| Split-adjusted Price |
15.13 |
|
|
ICI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+1.40 / +8.92%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.13
|
100
|
|
|
8/19/2010
|
-1.30 / -7.65%
|
19.00
|
19.00
|
15.70
|
15.70
|
15.70
|
13.90
|
12,800
|
|
|
8/18/2010
|
-0.50 / -2.86%
|
19.50
|
19.50
|
17.00
|
17.00
|
17.40
|
15.05
|
600
|
|
|
8/17/2010
|
-1.90 / -9.79%
|
20.50
|
20.50
|
17.50
|
17.50
|
17.90
|
15.49
|
3,200
|
|
|
8/16/2010
|
-2.10 / -9.77%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
17.17
|
100
|
|
|
8/13/2010
|
+1.80 / +9.14%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.03
|
100
|
|
|
8/12/2010
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.44
|
100
|
|
|
8/11/2010
|
+0.80 / +4.28%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.70
|
17.26
|
200
|
|
|
8/10/2010
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.55
|
100
|
|
|
8/9/2010
|
+0.70 / +3.85%
|
16.40
|
18.90
|
16.40
|
18.90
|
17.10
|
16.73
|
700
|
|
|
8/6/2010
|
-0.80 / -4.23%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.30
|
16.02
|
3,200
|
|
|
8/5/2010
|
-2.10 / -10.00%
|
23.00
|
23.00
|
18.90
|
18.90
|
20.10
|
16.73
|
10,200
|
|
|
8/4/2010
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.59
|
3,000
|
|
|
8/3/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.90
|
0
|
|
|
8/2/2010
|
+0.20 / +1.06%
|
19.00
|
20.10
|
19.00
|
19.00
|
19.10
|
16.82
|
2,500
|
|
|
7/30/2010
|
-0.90 / -4.52%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
16.82
|
8,200
|
|
|
7/29/2010
|
+1.40 / +7.57%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.20
|
17.61
|
200
|
|
|
7/28/2010
|
-0.70 / -3.65%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.70
|
16.37
|
4,800
|
|
|
7/27/2010
|
-1.90 / -9.00%
|
19.50
|
21.20
|
19.20
|
19.20
|
20.00
|
16.99
|
15,500
|
|
|
7/26/2010
|
-2.30 / -9.83%
|
23.30
|
23.30
|
21.10
|
21.10
|
21.30
|
18.67
|
2,200
|
|
|
7/23/2010
|
+1.40 / +6.36%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.71
|
400
|
|
|
7/22/2010
|
-0.20 / -0.90%
|
21.00
|
23.00
|
21.00
|
22.00
|
21.90
|
19.47
|
28,800
|
|
|
7/21/2010
|
-0.80 / -3.48%
|
23.10
|
23.20
|
22.20
|
22.20
|
23.10
|
19.65
|
23,400
|
|
|
7/20/2010
|
-2.10 / -8.37%
|
27.60
|
27.60
|
23.00
|
23.00
|
24.30
|
20.36
|
10,100
|
|
|
7/19/2010
|
+2.20 / +9.61%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
22.21
|
58,200
|
|
|
7/16/2010
|
+2.30 / +10.95%
|
23.30
|
23.30
|
21.20
|
23.30
|
21.20
|
20.62
|
78,070
|
|
|
7/15/2010
|
+1.00 / +5.00%
|
22.00
|
22.00
|
20.00
|
21.00
|
21.20
|
18.59
|
22,810
|
|
|
7/14/2010
|
-2.00 / -9.09%
|
24.20
|
24.20
|
20.00
|
20.00
|
20.20
|
17.70
|
69,700
|
|
|
7/13/2010
|
-0.10 / -0.45%
|
24.30
|
24.30
|
22.00
|
22.00
|
22.00
|
19.47
|
5,010
|
|
|
7/12/2010
|
-2.40 / -9.80%
|
26.90
|
26.90
|
22.10
|
22.10
|
22.10
|
19.56
|
18,710
|
|
|