|
Closing price on 9/30/2010
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
100 |
| Split-adjusted Price |
15.58 |
|
|
ICI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2010
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.80
|
13.28
|
600
|
|
|
9/8/2010
|
-0.40 / -2.60%
|
16.50
|
16.50
|
14.00
|
15.00
|
14.80
|
13.28
|
3,400
|
|
|
9/7/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.63
|
100
|
|
|
9/6/2010
|
+0.50 / +3.33%
|
15.50
|
15.50
|
13.70
|
15.50
|
15.30
|
13.72
|
2,600
|
|
|
9/1/2010
|
-1.50 / -9.09%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
13.28
|
3,100
|
|
|
8/31/2010
|
+0.90 / +5.77%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
14.60
|
4,100
|
|
|
8/30/2010
|
+1.40 / +9.86%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.50
|
13.81
|
14,000
|
|
|
8/27/2010
|
+0.50 / +3.70%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.30
|
12.39
|
900
|
|
|
8/26/2010
|
-1.50 / -10.00%
|
15.00
|
15.00
|
13.50
|
13.50
|
14.30
|
11.95
|
4,000
|
|
|
8/25/2010
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.28
|
100
|
|
|
8/24/2010
|
-1.40 / -9.09%
|
16.90
|
16.90
|
14.00
|
14.00
|
14.00
|
12.39
|
9,700
|
|
|
8/23/2010
|
-1.70 / -9.94%
|
18.80
|
18.80
|
15.40
|
15.40
|
15.50
|
13.63
|
6,500
|
|
|
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
|
|
|