|
Closing price on 12/9/2009
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
30,600 |
| Split-adjusted Price |
16.80 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2009
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
16.80
|
30,600
|
|
|
12/8/2009
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.50
|
17.50
|
17.50
|
19,200
|
|
|
12/7/2009
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
17.50
|
1,300
|
|
|
12/4/2009
|
-0.60 / -3.28%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.70
|
17.70
|
27,200
|
|
|
12/3/2009
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.30
|
18.30
|
18.30
|
18.30
|
12,700
|
|
|
12/2/2009
|
-1.00 / -5.26%
|
18.10
|
18.60
|
17.70
|
18.00
|
18.00
|
18.00
|
16,700
|
|
|
12/1/2009
|
+0.40 / +2.15%
|
18.90
|
19.60
|
18.90
|
19.00
|
19.00
|
19.00
|
71,500
|
|
|
11/30/2009
|
+0.20 / +1.09%
|
18.40
|
19.60
|
18.30
|
18.60
|
18.60
|
18.60
|
49,300
|
|
|
11/27/2009
|
-1.10 / -5.64%
|
18.20
|
20.00
|
18.20
|
18.40
|
18.40
|
18.40
|
35,700
|
|
|
11/26/2009
|
-1.10 / -5.34%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
34,100
|
|
|
11/25/2009
|
-1.50 / -6.79%
|
22.00
|
22.00
|
20.60
|
20.60
|
20.60
|
20.60
|
22,000
|
|
|
11/24/2009
|
-1.00 / -4.33%
|
23.50
|
23.50
|
21.90
|
22.10
|
22.10
|
22.10
|
34,000
|
|
|
11/23/2009
|
-1.00 / -4.15%
|
23.00
|
24.20
|
23.00
|
23.10
|
23.10
|
23.10
|
14,300
|
|
|
11/20/2009
|
-0.10 / -0.41%
|
24.40
|
24.70
|
23.70
|
24.10
|
24.10
|
24.10
|
22,600
|
|
|
11/19/2009
|
+0.20 / +0.83%
|
24.70
|
25.00
|
24.00
|
24.20
|
24.20
|
24.20
|
27,200
|
|
|
11/18/2009
|
-0.10 / -0.41%
|
24.00
|
24.50
|
23.90
|
24.00
|
24.00
|
24.00
|
35,200
|
|
|
11/17/2009
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.60
|
24.10
|
24.10
|
24.10
|
13,900
|
|
|
11/16/2009
|
+0.90 / +3.90%
|
24.50
|
25.00
|
23.60
|
24.00
|
24.00
|
24.00
|
41,900
|
|
|
11/13/2009
|
-1.60 / -6.48%
|
23.00
|
24.40
|
23.00
|
23.10
|
23.10
|
23.10
|
18,400
|
|
|
11/12/2009
|
+1.20 / +5.11%
|
23.80
|
24.70
|
23.50
|
24.70
|
24.70
|
24.70
|
16,100
|
|
|
11/11/2009
|
+1.40 / +6.33%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
23.50
|
15,900
|
|
|
11/10/2009
|
-0.90 / -3.91%
|
23.00
|
23.00
|
21.50
|
22.10
|
22.10
|
22.10
|
22,800
|
|
|
11/9/2009
|
-1.10 / -4.56%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
23.00
|
30,600
|
|
|
11/6/2009
|
-1.60 / -6.23%
|
24.80
|
25.00
|
24.00
|
24.10
|
24.10
|
24.10
|
22,600
|
|
|
11/5/2009
|
+1.30 / +5.33%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
25.70
|
45,800
|
|
|
11/4/2009
|
-1.10 / -4.31%
|
23.90
|
25.90
|
23.90
|
24.40
|
24.40
|
24.40
|
120,800
|
|
|
11/3/2009
|
-1.90 / -6.93%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.50
|
25.50
|
44,700
|
|
|
11/2/2009
|
-1.20 / -4.20%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.40
|
27.40
|
41,500
|
|
|
10/30/2009
|
-1.40 / -4.67%
|
30.70
|
32.00
|
28.60
|
28.60
|
28.60
|
28.60
|
109,300
|
|
|
10/29/2009
|
-1.90 / -5.96%
|
34.10
|
34.10
|
29.70
|
30.00
|
30.00
|
30.00
|
120,000
|
|
|