|
Closing price on 6/17/2009
|
|
| Open |
16.20 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
50,700 |
| Split-adjusted Price |
17.00 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
-0.40 / -2.30%
|
16.20
|
17.30
|
16.20
|
17.00
|
17.00
|
17.00
|
50,700
|
|
|
6/16/2009
|
-1.30 / -6.95%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
17.40
|
8,700
|
|
|
6/15/2009
|
-0.70 / -3.61%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.70
|
18.70
|
14,600
|
|
|
6/12/2009
|
-1.10 / -5.37%
|
21.00
|
22.00
|
19.30
|
19.40
|
19.40
|
19.40
|
62,600
|
|
|
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
|
|
|