|
Closing price on 9/27/2011
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
6,100 |
| Split-adjusted Price |
2.20 |
|
|
INC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2011
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.20
|
6,100
|
|
|
9/26/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.35
|
0
|
|
|
9/23/2011
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.35
|
4,100
|
|
|
9/22/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.51
|
100
|
|
|
9/21/2011
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.39
|
2,600
|
|
|
9/20/2011
|
+0.10 / +1.69%
|
6.20
|
6.20
|
5.60
|
6.00
|
6.00
|
2.32
|
1,800
|
|
|
9/19/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.28
|
0
|
|
|
9/16/2011
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.28
|
1,000
|
|
|
9/15/2011
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.43
|
1,200
|
|
|
9/14/2011
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.59
|
1,100
|
|
|
9/13/2011
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.51
|
13,900
|
|
|
9/12/2011
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.66
|
100
|
|
|
9/9/2011
|
-0.50 / -6.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.86
|
1,400
|
|
|
9/8/2011
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.05
|
100
|
|
|
9/7/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.24
|
0
|
|
|
9/6/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.24
|
0
|
|
|
9/5/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.24
|
0
|
|
|
9/1/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.24
|
0
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.24
|
0
|
|
|
8/30/2011
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.24
|
200
|
|
|
8/29/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/25/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/23/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/22/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/19/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/18/2011
|
+9.00 / +0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.47
|
0
|
|
|
8/17/2011
|
0.00 / 0.00%
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0
|
|
|
8/16/2011
|
0.00 / 0.00%
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0
|
|
|