|
Closing price on 9/8/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
14.00 |
| Volume |
3,400 |
| Split-adjusted Price |
13.28 |
|
|
ICI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|