|
Closing price on 5/25/2009
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
17.20 |
| Volume |
94,500 |
| Split-adjusted Price |
18.60 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+1.20 / +6.90%
|
18.50
|
18.60
|
17.20
|
18.60
|
18.60
|
18.60
|
94,500
|
|
|
5/22/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
17.40
|
152,000
|
|
|
5/21/2009
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
16.30
|
79,100
|
|
|
5/20/2009
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
59,000
|
|
|
5/19/2009
|
+0.90 / +6.62%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
14.50
|
100,600
|
|
|
5/18/2009
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.40
|
13.60
|
13.60
|
13.60
|
14,500
|
|
|
5/15/2009
|
+0.10 / +0.74%
|
14.00
|
14.00
|
12.70
|
13.60
|
13.60
|
13.60
|
9,500
|
|
|
5/14/2009
|
+0.10 / +0.75%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
13.50
|
4,500
|
|
|
5/13/2009
|
+0.50 / +3.88%
|
12.80
|
13.40
|
12.50
|
13.40
|
13.40
|
13.40
|
33,000
|
|
|
5/12/2009
|
+0.20 / +1.57%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.90
|
12.90
|
6,000
|
|
|
5/11/2009
|
-0.10 / -0.78%
|
13.20
|
13.20
|
12.50
|
12.70
|
12.70
|
12.70
|
2,500
|
|
|
5/8/2009
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
12.80
|
7,600
|
|
|
5/7/2009
|
+0.10 / +0.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
13.20
|
10,000
|
|
|
5/6/2009
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5,100
|
|
|
5/5/2009
|
+0.10 / +0.76%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
13.30
|
26,700
|
|
|
5/4/2009
|
+0.50 / +3.94%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
13.20
|
12,400
|
|
|
4/29/2009
|
+0.10 / +0.79%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.70
|
12.70
|
4,200
|
|
|
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
|
|
|