|
Closing price on 10/12/2011
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.60 |
| Volume |
331,300 |
| Split-adjusted Price |
5.93 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2011
|
-0.40 / -3.01%
|
13.60
|
13.60
|
12.60
|
12.90
|
12.85
|
5.93
|
331,300
|
|
|
10/11/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.35
|
6.12
|
92,800
|
|
|
10/10/2011
|
-0.20 / -1.48%
|
13.40
|
13.80
|
13.20
|
13.30
|
13.38
|
6.12
|
125,800
|
|
|
10/7/2011
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.63
|
6.21
|
174,700
|
|
|
10/6/2011
|
+0.70 / +5.30%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.81
|
6.39
|
223,200
|
|
|
10/5/2011
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.18
|
6.07
|
143,800
|
|
|
10/4/2011
|
+0.30 / +2.31%
|
13.20
|
13.30
|
12.70
|
13.30
|
12.97
|
6.12
|
314,800
|
|
|
10/3/2011
|
-0.70 / -5.11%
|
13.70
|
13.70
|
12.90
|
13.00
|
13.16
|
5.98
|
227,000
|
|
|
9/30/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.62
|
6.30
|
198,800
|
|
|
9/29/2011
|
-0.70 / -4.86%
|
14.20
|
14.20
|
13.50
|
13.70
|
13.76
|
6.30
|
514,000
|
|
|
9/28/2011
|
-0.20 / -1.37%
|
14.70
|
14.90
|
14.20
|
14.40
|
14.41
|
6.62
|
402,300
|
|
|
9/27/2011
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.50
|
14.60
|
14.77
|
6.71
|
257,200
|
|
|
9/26/2011
|
+0.40 / +2.82%
|
14.20
|
15.00
|
14.00
|
14.60
|
14.65
|
6.71
|
569,800
|
|
|
9/23/2011
|
+0.20 / +1.43%
|
13.90
|
14.40
|
13.60
|
14.20
|
14.12
|
6.53
|
459,000
|
|
|
9/22/2011
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.84
|
6.44
|
308,900
|
|
|
9/21/2011
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.40
|
13.70
|
13.59
|
6.30
|
287,800
|
|
|
9/20/2011
|
-0.40 / -2.86%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.80
|
6.25
|
459,200
|
|
|
9/19/2011
|
+0.40 / +2.94%
|
13.30
|
14.10
|
13.20
|
14.00
|
13.84
|
6.44
|
354,800
|
|
|
9/16/2011
|
-0.10 / -0.73%
|
13.90
|
14.10
|
13.30
|
13.60
|
13.52
|
6.25
|
578,800
|
|
|
9/15/2011
|
-0.60 / -4.20%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.70
|
6.30
|
584,900
|
|
|
9/14/2011
|
-0.90 / -5.92%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.53
|
6.58
|
660,500
|
|
|
9/13/2011
|
+0.40 / +2.70%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.26
|
6.99
|
465,400
|
|
|
9/12/2011
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.80
|
14.80
|
14.50
|
6.81
|
643,800
|
|
|
9/9/2011
|
+0.20 / +1.45%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.94
|
6.44
|
446,200
|
|
|
9/8/2011
|
+0.70 / +5.34%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.85
|
6.35
|
804,800
|
|
|
9/7/2011
|
+0.80 / +6.50%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.98
|
6.02
|
520,000
|
|
|
9/6/2011
|
-0.40 / -3.15%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.27
|
5.66
|
324,500
|
|
|
9/5/2011
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.73
|
5.84
|
363,900
|
|
|
9/1/2011
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.87
|
5.93
|
332,700
|
|
|
8/31/2011
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.40
|
12.90
|
12.96
|
5.93
|
687,500
|
|
|