|
Closing price on 6/11/2009
|
|
| Open |
19.50 |
| High |
21.40 |
| Low |
19.50 |
| Volume |
72,900 |
| Split-adjusted Price |
20.50 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2009
|
0.00 / 0.00%
|
19.50
|
21.40
|
19.50
|
20.50
|
20.50
|
20.50
|
72,900
|
|
|
6/10/2009
|
-1.50 / -6.82%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
20.50
|
18,500
|
|
|
6/9/2009
|
+1.00 / +4.76%
|
21.00
|
22.40
|
19.70
|
22.00
|
22.00
|
22.00
|
83,800
|
|
|
6/8/2009
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
21.00
|
89,500
|
|
|
6/5/2009
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
36,000
|
|
|
6/4/2009
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.50
|
18.50
|
40,900
|
|
|
6/3/2009
|
+0.90 / +5.17%
|
18.60
|
18.60
|
17.40
|
18.30
|
18.30
|
18.30
|
46,300
|
|
|
6/2/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6,300
|
|
|
6/1/2009
|
+1.00 / +6.54%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
16.30
|
3,500
|
|
|
5/29/2009
|
-0.50 / -3.16%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
11,900
|
|
|
5/28/2009
|
-1.00 / -5.95%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
15.80
|
50,400
|
|
|
5/27/2009
|
-0.60 / -3.45%
|
18.10
|
18.10
|
16.70
|
16.80
|
16.80
|
16.80
|
45,000
|
|
|
5/26/2009
|
-1.20 / -6.45%
|
19.40
|
19.40
|
17.30
|
17.40
|
17.40
|
17.40
|
53,800
|
|
|
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
|
|
|