|
Closing price on 4/2/2015
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.60 |
| Volume |
6,000 |
| Split-adjusted Price |
4.96 |
|
|
ICI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.96
|
6,000
|
|
|
4/1/2015
|
-0.30 / -5.00%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.45
|
5.04
|
1,200
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
0
|
|
|
3/30/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
0
|
|
|
3/27/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
0
|
|
|
3/26/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
0
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
100
|
|
|
3/24/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.31
|
200
|
|
|
3/23/2015
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.87
|
200
|
|
|
3/20/2015
|
-0.60 / -9.68%
|
6.60
|
6.60
|
5.60
|
5.60
|
5.93
|
4.96
|
300
|
|
|
3/19/2015
|
0.00 / 0.00%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
5.49
|
3,700
|
|
|
3/18/2015
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
4,800
|
|
|
3/17/2015
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.02
|
100
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
0
|
|
|
3/13/2015
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
100
|
|
|
3/12/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.04
|
0
|
|
|
3/11/2015
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.04
|
100
|
|
|
3/10/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
100
|
|
|
3/9/2015
|
-0.60 / -8.82%
|
6.20
|
7.00
|
6.20
|
6.20
|
6.80
|
5.49
|
1,500
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.02
|
0
|
|
|
3/5/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.02
|
6,000
|
|
|
3/4/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.02
|
30
|
|
|
3/3/2015
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.11
|
10,100
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.93
|
0
|
|
|
2/27/2015
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.93
|
2,500
|
|
|
2/26/2015
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.84
|
700
|
|
|
2/25/2015
|
-0.30 / -4.55%
|
6.40
|
6.80
|
6.30
|
6.30
|
6.30
|
5.58
|
4,700
|
|
|
2/24/2015
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
5.84
|
4,600
|
|
|
2/13/2015
|
+0.30 / +5.08%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
100
|
|
|
2/12/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.22
|
500
|
|
|