|
Closing price on 11/28/2008
|
|
| Open |
15.80 |
| High |
17.00 |
| Low |
15.80 |
| Volume |
29,600 |
| Split-adjusted Price |
17.00 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+1.10 / +6.92%
|
15.80
|
17.00
|
15.80
|
17.00
|
17.00
|
17.00
|
29,600
|
|
|
11/27/2008
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
15.90
|
9,500
|
|
|
11/26/2008
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
16.00
|
10,000
|
|
|
11/25/2008
|
-0.30 / -1.82%
|
17.10
|
17.10
|
16.00
|
16.20
|
16.20
|
16.20
|
9,900
|
|
|
11/24/2008
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.00
|
16.50
|
16.50
|
16.50
|
23,900
|
|
|
11/21/2008
|
-0.40 / -2.35%
|
16.50
|
16.70
|
16.00
|
16.60
|
16.60
|
16.60
|
2,900
|
|
|
11/20/2008
|
-0.40 / -2.30%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
17.00
|
4,500
|
|
|
11/19/2008
|
-0.60 / -3.33%
|
18.00
|
18.20
|
17.40
|
17.40
|
17.40
|
17.40
|
6,000
|
|
|
11/18/2008
|
+0.70 / +4.05%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
200
|
|
|
11/17/2008
|
-1.00 / -5.46%
|
16.90
|
18.50
|
16.90
|
17.30
|
17.30
|
17.30
|
2,800
|
|
|
11/14/2008
|
+0.30 / +1.67%
|
18.00
|
18.70
|
18.00
|
18.30
|
18.30
|
18.30
|
11,200
|
|
|
11/13/2008
|
+0.20 / +1.12%
|
17.20
|
18.00
|
16.80
|
18.00
|
18.00
|
18.00
|
11,100
|
|
|
11/12/2008
|
+0.60 / +3.49%
|
16.20
|
17.90
|
16.20
|
17.80
|
17.80
|
17.80
|
8,600
|
|
|
11/11/2008
|
-1.30 / -7.03%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.20
|
17.20
|
21,200
|
|
|
11/10/2008
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
18.50
|
6,900
|
|
|
11/7/2008
|
-0.90 / -4.74%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
18.10
|
19,700
|
|
|
11/6/2008
|
-1.00 / -5.00%
|
20.00
|
20.30
|
18.60
|
19.00
|
19.00
|
19.00
|
27,100
|
|
|
11/5/2008
|
+0.80 / +4.17%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
33,500
|
|
|
11/4/2008
|
+1.60 / +9.09%
|
17.90
|
19.20
|
17.90
|
19.20
|
19.20
|
19.20
|
25,700
|
|
|
11/3/2008
|
-1.40 / -7.37%
|
18.40
|
18.40
|
17.50
|
17.60
|
17.60
|
17.60
|
15,000
|
|
|
10/31/2008
|
+1.00 / +5.56%
|
19.00
|
19.00
|
18.00
|
19.00
|
19.00
|
19.00
|
34,300
|
|
|
10/30/2008
|
+0.60 / +3.45%
|
17.00
|
18.30
|
17.00
|
18.00
|
18.00
|
18.00
|
7,500
|
|
|
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
|
|
|