|
Closing price on 10/7/2009
|
|
| Open |
23.00 |
| High |
25.60 |
| Low |
23.00 |
| Volume |
109,100 |
| Split-adjusted Price |
25.60 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
+2.10 / +8.94%
|
23.00
|
25.60
|
23.00
|
25.60
|
25.60
|
25.60
|
109,100
|
|
|
10/6/2009
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14,700
|
|
|
10/5/2009
|
-0.50 / -2.08%
|
23.00
|
25.10
|
23.00
|
23.50
|
23.50
|
23.50
|
36,400
|
|
|
10/2/2009
|
-0.20 / -0.83%
|
24.00
|
24.00
|
22.50
|
24.00
|
24.00
|
24.00
|
71,200
|
|
|
10/1/2009
|
+0.70 / +2.98%
|
23.20
|
24.20
|
23.20
|
24.20
|
24.20
|
24.20
|
150,500
|
|
|
9/30/2009
|
+1.10 / +4.91%
|
22.90
|
23.50
|
22.00
|
23.50
|
23.50
|
23.50
|
112,400
|
|
|
9/29/2009
|
-1.50 / -6.28%
|
23.50
|
23.80
|
22.20
|
22.40
|
22.40
|
22.40
|
55,500
|
|
|
9/28/2009
|
-0.10 / -0.42%
|
25.60
|
25.60
|
22.50
|
23.90
|
23.90
|
23.90
|
63,600
|
|
|
9/25/2009
|
+1.40 / +6.19%
|
23.80
|
24.00
|
23.70
|
24.00
|
24.00
|
24.00
|
126,400
|
|
|
9/24/2009
|
+1.90 / +9.18%
|
21.00
|
22.60
|
21.00
|
22.60
|
22.60
|
22.60
|
120,900
|
|
|
9/23/2009
|
+1.10 / +5.61%
|
20.50
|
21.20
|
20.50
|
20.70
|
20.70
|
20.70
|
87,500
|
|
|
9/22/2009
|
-0.90 / -4.39%
|
20.80
|
20.90
|
19.50
|
19.60
|
19.60
|
19.60
|
83,900
|
|
|
9/21/2009
|
-0.90 / -4.21%
|
20.00
|
21.50
|
20.00
|
20.50
|
20.50
|
20.50
|
37,600
|
|
|
9/18/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
20.00
|
21.40
|
21.40
|
21.40
|
73,500
|
|
|
9/17/2009
|
+1.00 / +5.26%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
20.00
|
114,700
|
|
|
9/16/2009
|
+1.40 / +7.95%
|
18.00
|
19.00
|
17.90
|
19.00
|
19.00
|
19.00
|
72,400
|
|
|
9/15/2009
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
17.60
|
26,600
|
|
|
9/14/2009
|
+0.20 / +1.13%
|
18.00
|
18.30
|
17.50
|
17.90
|
17.90
|
17.90
|
39,500
|
|
|
9/11/2009
|
+0.40 / +2.31%
|
17.60
|
18.10
|
17.60
|
17.70
|
17.70
|
17.70
|
18,800
|
|
|
9/10/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
17.30
|
6,500
|
|
|
9/9/2009
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.30
|
17.30
|
13,400
|
|
|
9/8/2009
|
+0.40 / +2.34%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
17.50
|
40,000
|
|
|
9/7/2009
|
-0.40 / -2.29%
|
17.20
|
17.60
|
16.80
|
17.10
|
17.10
|
17.10
|
29,200
|
|
|
9/4/2009
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.50
|
17.50
|
44,800
|
|
|
9/3/2009
|
+0.70 / +4.05%
|
17.50
|
18.40
|
17.20
|
18.00
|
18.00
|
18.00
|
21,600
|
|
|
9/1/2009
|
-1.20 / -6.49%
|
19.00
|
19.00
|
17.30
|
17.30
|
17.30
|
17.30
|
6,600
|
|
|
8/31/2009
|
+1.00 / +5.71%
|
17.60
|
18.60
|
17.60
|
18.50
|
18.50
|
18.50
|
28,400
|
|
|
8/28/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
17.50
|
44,700
|
|
|
8/27/2009
|
-0.50 / -2.78%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
17.50
|
27,800
|
|
|
8/26/2009
|
0.00 / 0.00%
|
18.20
|
19.20
|
17.50
|
18.00
|
18.00
|
18.00
|
9,400
|
|
|