|
Closing price on 10/29/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
56,500 |
| Split-adjusted Price |
17.40 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2008
|
+1.10 / +6.75%
|
17.40
|
17.40
|
16.60
|
17.40
|
17.40
|
17.40
|
56,500
|
|
|
10/28/2008
|
-1.20 / -6.86%
|
16.30
|
17.00
|
16.30
|
16.30
|
16.30
|
16.30
|
60,800
|
|
|
10/27/2008
|
-1.20 / -6.42%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
17.50
|
20,600
|
|
|
10/24/2008
|
-1.00 / -5.08%
|
18.70
|
19.00
|
18.50
|
18.70
|
18.70
|
18.70
|
30,500
|
|
|
10/23/2008
|
-1.40 / -6.64%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
19.70
|
11,800
|
|
|
10/22/2008
|
-0.90 / -4.09%
|
20.50
|
22.00
|
20.50
|
21.10
|
21.10
|
21.10
|
4,200
|
|
|
10/21/2008
|
+0.40 / +1.85%
|
23.60
|
23.60
|
21.80
|
22.00
|
22.00
|
22.00
|
19,400
|
|
|
10/20/2008
|
-1.00 / -4.42%
|
22.90
|
22.90
|
21.60
|
21.60
|
21.60
|
21.60
|
9,100
|
|
|
10/17/2008
|
+0.60 / +2.73%
|
22.90
|
23.00
|
22.10
|
22.60
|
22.60
|
22.60
|
8,100
|
|
|
10/16/2008
|
-1.80 / -7.56%
|
22.00
|
22.00
|
21.60
|
22.00
|
22.00
|
22.00
|
33,200
|
|
|
10/15/2008
|
+1.40 / +6.25%
|
23.90
|
23.90
|
22.50
|
23.80
|
23.80
|
23.80
|
28,000
|
|
|
10/14/2008
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2,000
|
|
|
10/13/2008
|
-0.50 / -2.33%
|
21.70
|
22.00
|
20.40
|
21.00
|
21.00
|
21.00
|
9,800
|
|
|
10/10/2008
|
-2.10 / -8.90%
|
21.60
|
23.00
|
21.50
|
21.50
|
21.50
|
21.50
|
30,200
|
|
|
10/9/2008
|
+0.40 / +1.72%
|
21.60
|
24.70
|
21.60
|
23.60
|
23.60
|
23.60
|
35,400
|
|
|
10/8/2008
|
-1.40 / -5.69%
|
23.10
|
24.80
|
23.10
|
23.20
|
23.20
|
23.20
|
45,400
|
|
|
10/7/2008
|
-1.40 / -5.38%
|
26.20
|
26.40
|
24.60
|
24.60
|
24.60
|
24.60
|
11,900
|
|
|
10/6/2008
|
-0.30 / -1.14%
|
28.10
|
28.10
|
25.00
|
26.00
|
26.00
|
26.00
|
46,600
|
|
|
10/3/2008
|
+1.70 / +6.91%
|
26.30
|
26.30
|
24.60
|
26.30
|
26.30
|
26.30
|
104,300
|
|
|
10/2/2008
|
+0.60 / +2.50%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
24.60
|
26,800
|
|
|
10/1/2008
|
+0.60 / +2.56%
|
24.10
|
24.10
|
21.80
|
24.00
|
24.00
|
24.00
|
37,100
|
|
|
9/30/2008
|
-1.60 / -6.40%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2,700
|
|
|
9/29/2008
|
-0.60 / -2.34%
|
25.50
|
25.70
|
24.80
|
25.00
|
25.00
|
25.00
|
23,500
|
|
|
9/26/2008
|
-0.40 / -1.54%
|
26.70
|
26.90
|
25.30
|
25.60
|
25.60
|
25.60
|
30,600
|
|
|
9/25/2008
|
+1.00 / +4.00%
|
24.30
|
26.50
|
24.30
|
26.00
|
26.00
|
26.00
|
16,400
|
|
|
9/24/2008
|
-0.60 / -2.34%
|
26.00
|
26.00
|
24.30
|
25.00
|
25.00
|
25.00
|
25,600
|
|
|
9/23/2008
|
+0.10 / +0.39%
|
27.20
|
27.20
|
23.80
|
25.60
|
25.60
|
25.60
|
39,900
|
|
|
9/22/2008
|
+1.30 / +5.37%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8,400
|
|
|
9/19/2008
|
+1.50 / +6.61%
|
21.20
|
24.20
|
21.20
|
24.20
|
24.20
|
24.20
|
29,200
|
|
|
9/18/2008
|
-1.60 / -6.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,700
|
|
|