Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		29.96	29.96	29.96	0	+0.17(+0.57%)
Aug 28, 2014	29.89	29.91	29.79	29.79	35,877	-0.31(-1.03%)
Aug 27, 2014	30.14	30.21	30.07	30.10	6,542	+0.50(+1.68%)
Aug 26, 2014	29.39	29.66	29.39	29.60	3,722	+0.80(+2.77%)
Aug 25, 2014	28.75	28.90	28.75	28.80	3,924	+0.05(+0.19%)
Aug 22, 2014	28.70	28.70	28.60	28.75	6,838	+0.05(+0.17%)
Aug 21, 2014		28.75	28.65	28.70	20,556	+0.03(+0.10%)
Aug 20, 2014	28.41	28.73	28.41	28.67	7,233	+0.27(+0.95%)
Aug 19, 2014	28.48	28.50	28.48	28.40	3,840	-0.01(-0.04%)
Aug 18, 2014	28.47	28.60	28.33	28.41	14,029	+0.64(+2.30%)
Aug 15, 2014	28.11	28.15	27.70	27.77	13,988	+0.11(+0.40%)
Aug 14, 2014	27.84	27.87	27.61	27.66	12,747	+0.03(+0.11%)
Aug 13, 2014	27.75	27.93	27.70	27.63	143,086	-0.32(-1.14%)
Aug 12, 2014	27.75	28.03	27.75	27.95	5,434	+0.13(+0.47%)
Aug 11, 2014	27.55	27.90	27.53	27.82	10,521	+1.02(+3.81%)
Aug 08, 2014	26.71	26.80	26.60	26.80	18,802	+0.14(+0.53%)
Aug 07, 2014	27.16	27.21	26.50	26.66	177,689	-0.44(-1.62%)
Aug 06, 2014	26.61	27.10	26.61	27.10	22,193	+0.48(+1.80%)
Aug 05, 2014	26.50	27.03	26.49	26.62	9,675	-1.21(-4.35%)
Aug 04, 2014	27.99	27.99	27.55	27.83	17,605	-0.72(-2.52%)
Aug 01, 2014	28.52	28.62	28.43	28.55	7,789	+0.51(+1.82%)
Jul 31, 2014	28.00	28.22	27.91	28.04	16,222	-0.66(-2.30%)
Jul 30, 2014	28.46	28.74	28.46	28.70	7,381	+0.13(+0.46%)
Jul 29, 2014	28.83	28.83	28.56	28.57	8,802	-0.28(-0.97%)
Jul 28, 2014	28.77	28.85	28.58	28.85	10,332	+0.05(+0.16%)
Jul 25, 2014	28.91	28.97	28.73	28.80	12,142	-0.23(-0.78%)
Jul 24, 2014	29.26	29.26	29.03	29.03	13,627	+0.33(+1.15%)
Jul 23, 2014	28.77	28.86	28.65	28.70	52,999	+0.30(+1.06%)
Jul 22, 2014	28.20	28.54	28.20	28.40	13,494	+0.71(+2.56%)
Jul 21, 2014	27.97	27.97	27.53	27.69	85,760	-0.65(-2.29%)
Jul 18, 2014	28.09	28.34	28.04	28.34	10,057	+0.27(+0.96%)
Jul 17, 2014	28.57	28.72	28.07	28.07	39,914	-1.14(-3.92%)
Jul 16, 2014	29.34	29.34	29.17	29.21	7,340	+0.54(+1.90%)
Jul 15, 2014	28.61	28.68	28.33	28.67	30,859	+0.61(+2.17%)
Jul 14, 2014	27.88	28.11	27.88	28.06	55,865	-0.13(-0.46%)
Jul 11, 2014	28.25	28.29	28.00	28.19	27,067	-0.23(-0.81%)
Jul 10, 2014	27.89	28.57	27.89	28.42	6,994	-0.68(-2.34%)
Jul 09, 2014	29.21	29.29	29.01	29.10	17,114	+0.35(+1.22%)
Jul 08, 2014	28.98	29.08	28.40	28.75	23,678	-2.21(-7.14%)
Jul 07, 2014	30.87	31.00	30.83	30.96	18,706	-0.42(-1.34%)
Jul 03, 2014		31.38	31.38	31.38	0	+0.06(+0.19%)
Jul 02, 2014	31.70	31.70	31.24	31.32	9,367	-0.82(-2.55%)
Jul 01, 2014	31.77	32.14	31.77	32.14	53,548	+0.49(+1.55%)
Jun 30, 2014	31.85	31.85	31.55	31.65	39,830	-1.04(-3.18%)
Jun 27, 2014	32.69	32.74	32.58	32.69	16,279	-0.22(-0.67%)
Jun 26, 2014	32.48	32.91	32.43	32.91	26,612	+0.48(+1.47%)
Jun 25, 2014	32.27	32.55	32.27	32.43	9,604	-0.34(-1.05%)
Jun 24, 2014	32.87	32.99	32.68	32.78	75,581	+0.38(+1.16%)
Jun 23, 2014	32.37	32.50	32.35	32.40	97,541	-0.45(-1.37%)
Jun 20, 2014	32.57	32.90	32.57	32.85	13,877	+0.80(+2.50%)
Jun 19, 2014	32.08	32.19	31.89	32.05	15,312	-0.23(-0.71%)
Jun 18, 2014	32.13	32.28	31.88	32.28	24,667	-0.08(-0.25%)
Jun 17, 2014	31.99	32.48	31.99	32.36	7,351	+0.16(+0.50%)
Jun 16, 2014	32.02	32.23	32.02	32.20	12,544	-0.02(-0.06%)
Jun 13, 2014	32.29	32.29	32.08	32.22	13,772	-0.73(-2.22%)
Jun 12, 2014	33.35	33.35	32.77	32.95	18,321	-0.76(-2.25%)
Jun 11, 2014	33.19	33.72	33.18	33.71	11,499	-0.98(-2.83%)
Jun 10, 2014	34.65	34.69	34.54	34.69	19,660	-0.55(-1.57%)
Jun 06, 2014	35.15	35.33	35.14	35.24	22,011	+1.02(+2.97%)
Jun 05, 2014	33.74	34.23	33.74	34.23	87,620	+0.45(+1.33%)
Jun 04, 2014	33.50	33.92	33.47	33.78	12,658	+0.11(+0.33%)
Jun 03, 2014	33.53	33.67	33.53	33.67	7,399	+0.07(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

International Cons A ADR (OP: ICAGY )

Historical Prices

Free News Feed