|
Closing price on 4/28/2009
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
15,200 |
| Split-adjusted Price |
12.60 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.50 / +4.13%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
12.60
|
15,200
|
|
|
4/27/2009
|
-0.50 / -3.97%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
2,500
|
|
|
4/24/2009
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.60
|
12.60
|
4,500
|
|
|
4/23/2009
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.80
|
12.80
|
7,800
|
|
|
4/22/2009
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.10
|
12.80
|
12.80
|
12.80
|
15,400
|
|
|
4/21/2009
|
-0.10 / -0.79%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
12.50
|
30,200
|
|
|
4/20/2009
|
-0.80 / -5.97%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
12.60
|
12,800
|
|
|
4/17/2009
|
-0.60 / -4.29%
|
14.10
|
14.10
|
13.20
|
13.40
|
13.40
|
13.40
|
15,400
|
|
|
4/16/2009
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.20
|
14.00
|
14.00
|
14.00
|
12,800
|
|
|
4/15/2009
|
-0.70 / -4.76%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
14.00
|
12,100
|
|
|
4/14/2009
|
-0.60 / -3.92%
|
16.00
|
16.00
|
14.60
|
14.70
|
14.70
|
14.70
|
14,800
|
|
|
4/13/2009
|
+0.90 / +6.25%
|
14.90
|
15.30
|
14.70
|
15.30
|
15.30
|
15.30
|
27,000
|
|
|
4/10/2009
|
+1.10 / +8.27%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
14.40
|
35,100
|
|
|
4/9/2009
|
-0.20 / -1.48%
|
13.60
|
14.00
|
13.30
|
13.30
|
13.30
|
13.30
|
12,300
|
|
|
4/8/2009
|
-0.80 / -5.59%
|
13.50
|
14.00
|
13.30
|
13.50
|
13.50
|
13.50
|
12,600
|
|
|
4/7/2009
|
+0.90 / +6.72%
|
14.30
|
14.30
|
12.50
|
14.30
|
14.30
|
14.30
|
60,200
|
|
|
4/3/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
13.40
|
20,100
|
|
|
4/2/2009
|
+0.50 / +4.07%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
12.80
|
16,400
|
|
|
4/1/2009
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.70
|
12.30
|
12.30
|
12.30
|
6,600
|
|
|
3/31/2009
|
-0.20 / -1.60%
|
12.30
|
12.50
|
11.90
|
12.30
|
12.30
|
12.30
|
13,000
|
|
|
3/30/2009
|
-0.60 / -4.58%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
3,900
|
|
|
3/27/2009
|
-0.90 / -6.43%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
13.10
|
6,300
|
|
|
3/26/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
500
|
|
|
3/25/2009
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
3/24/2009
|
+1.30 / +10.40%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
13.80
|
5,200
|
|
|
3/23/2009
|
-0.90 / -6.72%
|
14.00
|
14.00
|
12.50
|
12.50
|
12.50
|
12.50
|
3,600
|
|
|
3/20/2009
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
13.40
|
600
|
|
|
3/19/2009
|
-0.60 / -4.11%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.00
|
14.00
|
9,000
|
|
|
3/18/2009
|
+0.40 / +2.82%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.60
|
14.60
|
17,600
|
|
|
3/17/2009
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.00
|
14.20
|
14.20
|
14.20
|
8,100
|
|
|