|
Closing price on 6/1/2010
|
|
| Open |
30.00 |
| High |
32.90 |
| Low |
29.80 |
| Volume |
1,117,900 |
| Split-adjusted Price |
12.67 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+2.20 / +7.19%
|
30.00
|
32.90
|
29.80
|
32.80
|
32.35
|
12.67
|
1,117,900
|
|
|
5/31/2010
|
-0.90 / -2.86%
|
31.90
|
31.90
|
30.00
|
30.60
|
30.84
|
11.82
|
246,200
|
|
|
5/28/2010
|
+1.50 / +5.00%
|
30.80
|
31.50
|
30.70
|
31.50
|
31.47
|
12.17
|
681,300
|
|
|
5/27/2010
|
+0.20 / +0.67%
|
29.00
|
30.40
|
28.40
|
30.00
|
29.49
|
11.59
|
517,400
|
|
|
5/26/2010
|
+2.10 / +7.58%
|
27.90
|
29.80
|
27.90
|
29.80
|
29.04
|
11.51
|
653,800
|
|
|
5/25/2010
|
-0.40 / -1.42%
|
29.00
|
29.00
|
27.20
|
27.70
|
27.85
|
10.70
|
375,700
|
|
|
5/24/2010
|
+0.90 / +3.31%
|
27.20
|
28.90
|
27.10
|
28.10
|
27.74
|
10.86
|
341,500
|
|
|
5/21/2010
|
-2.70 / -9.03%
|
28.90
|
28.90
|
27.20
|
27.20
|
27.30
|
10.51
|
503,700
|
|
|
5/20/2010
|
+0.20 / +0.67%
|
28.20
|
30.90
|
27.90
|
29.90
|
29.19
|
11.55
|
542,100
|
|
|
5/19/2010
|
-2.00 / -6.31%
|
31.50
|
31.50
|
29.70
|
29.70
|
29.93
|
11.47
|
598,300
|
|
|
5/18/2010
|
-0.40 / -1.25%
|
32.40
|
32.50
|
31.60
|
31.70
|
31.86
|
12.25
|
252,300
|
|
|
5/17/2010
|
-1.70 / -5.03%
|
33.20
|
33.80
|
31.90
|
32.10
|
32.40
|
12.40
|
381,700
|
|
|
5/14/2010
|
+0.30 / +0.90%
|
33.10
|
34.00
|
32.80
|
33.80
|
33.50
|
13.06
|
309,600
|
|
|
5/13/2010
|
+1.00 / +3.08%
|
32.70
|
33.90
|
32.00
|
33.50
|
32.97
|
12.94
|
422,200
|
|
|
5/12/2010
|
-1.90 / -5.52%
|
34.50
|
34.50
|
32.50
|
32.50
|
32.75
|
12.56
|
791,300
|
|
|
5/11/2010
|
-0.30 / -0.86%
|
35.50
|
36.50
|
34.10
|
34.40
|
34.90
|
13.29
|
439,500
|
|
|
5/10/2010
|
-0.90 / -2.53%
|
35.60
|
35.90
|
34.20
|
34.70
|
34.83
|
13.41
|
523,100
|
|
|
5/7/2010
|
-1.30 / -3.52%
|
36.40
|
37.50
|
35.10
|
35.60
|
35.92
|
13.75
|
625,500
|
|
|
5/6/2010
|
+0.70 / +1.93%
|
36.00
|
37.20
|
35.80
|
36.90
|
36.50
|
14.26
|
798,000
|
|
|
5/5/2010
|
-0.60 / -1.63%
|
36.50
|
36.50
|
35.80
|
36.20
|
36.11
|
13.99
|
473,300
|
|
|
5/4/2010
|
+0.20 / +0.55%
|
37.00
|
38.80
|
36.50
|
36.80
|
37.43
|
14.22
|
610,000
|
|
|
4/29/2010
|
0.00 / 0.00%
|
36.00
|
37.30
|
36.00
|
36.60
|
36.48
|
14.14
|
603,100
|
|
|
4/28/2010
|
+0.40 / +1.10%
|
36.20
|
37.80
|
36.00
|
36.60
|
36.64
|
14.14
|
522,600
|
|
|
4/27/2010
|
+0.20 / +0.56%
|
36.20
|
37.40
|
35.80
|
36.20
|
36.24
|
13.99
|
541,200
|
|
|
4/26/2010
|
-1.00 / -2.70%
|
36.20
|
37.70
|
35.90
|
36.00
|
36.38
|
13.91
|
529,600
|
|
|
4/22/2010
|
-2.10 / -5.37%
|
39.50
|
40.00
|
36.10
|
37.00
|
37.84
|
14.29
|
789,300
|
|
|
4/21/2010
|
+0.80 / +2.09%
|
39.50
|
40.00
|
37.70
|
39.10
|
38.49
|
15.11
|
1,072,700
|
|
|
4/20/2010
|
+1.60 / +4.36%
|
36.80
|
38.90
|
36.30
|
38.30
|
38.14
|
14.80
|
1,384,200
|
|
|
4/19/2010
|
-0.60 / -1.61%
|
37.20
|
37.50
|
35.80
|
36.70
|
36.67
|
14.18
|
815,700
|
|
|
4/16/2010
|
-0.30 / -0.80%
|
40.00
|
40.00
|
37.20
|
37.30
|
37.86
|
14.41
|
892,400
|
|
|