|
Closing price on 3/5/2010
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
18.00 |
| Volume |
11,300 |
| Split-adjusted Price |
19.20 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+0.70 / +3.78%
|
19.10
|
19.20
|
18.00
|
19.20
|
19.20
|
19.20
|
11,300
|
|
|
3/4/2010
|
-0.20 / -1.07%
|
18.50
|
19.70
|
18.50
|
18.50
|
18.50
|
18.50
|
8,200
|
|
|
3/3/2010
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
18.70
|
2,300
|
|
|
3/2/2010
|
+0.50 / +2.78%
|
18.90
|
18.90
|
17.90
|
18.50
|
18.50
|
18.50
|
4,500
|
|
|
3/1/2010
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
18.00
|
4,200
|
|
|
2/26/2010
|
-0.60 / -3.23%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
18.00
|
11,800
|
|
|
2/25/2010
|
+0.90 / +5.08%
|
17.10
|
18.60
|
17.10
|
18.60
|
18.60
|
18.60
|
5,900
|
|
|
2/24/2010
|
+0.20 / +1.14%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
17.70
|
200
|
|
|
2/23/2010
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,000
|
|
|
2/22/2010
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,200
|
|
|
2/12/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0
|
|
|
2/11/2010
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
900
|
|
|
2/10/2010
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1,500
|
|
|
2/9/2010
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3,400
|
|
|
2/8/2010
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,100
|
|
|
2/5/2010
|
-0.60 / -3.31%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
17.50
|
5,200
|
|
|
2/4/2010
|
+0.90 / +5.23%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
18.10
|
16,600
|
|
|
2/3/2010
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
17.20
|
9,700
|
|
|
2/2/2010
|
-0.70 / -3.89%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
17.30
|
15,500
|
|
|
2/1/2010
|
+0.50 / +2.86%
|
16.30
|
18.00
|
16.30
|
18.00
|
18.00
|
18.00
|
200
|
|
|
1/29/2010
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
17.50
|
2,600
|
|
|
1/28/2010
|
-0.50 / -2.81%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
17.30
|
40,100
|
|
|
1/27/2010
|
-1.20 / -6.32%
|
19.60
|
19.60
|
17.70
|
17.80
|
17.80
|
17.80
|
10,100
|
|
|
1/26/2010
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
19.00
|
18,100
|
|
|
1/25/2010
|
+0.90 / +5.33%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
200
|
|
|
1/22/2010
|
+0.30 / +1.81%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.90
|
16.90
|
7,900
|
|
|
1/21/2010
|
-1.00 / -5.68%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
16.60
|
8,200
|
|
|
1/20/2010
|
-0.80 / -4.35%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.60
|
17.60
|
7,500
|
|
|
1/19/2010
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.40
|
18.40
|
18.40
|
3,500
|
|
|
1/18/2010
|
-0.80 / -4.17%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1,000
|
|
|