|
Closing price on 6/2/2010
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
20.00 |
| Volume |
6,400 |
| Split-adjusted Price |
21.70 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
+0.30 / +1.40%
|
22.80
|
22.80
|
20.00
|
21.70
|
21.70
|
21.70
|
6,400
|
|
|
6/1/2010
|
-1.60 / -6.96%
|
21.40
|
22.80
|
21.40
|
21.40
|
21.40
|
21.40
|
29,600
|
|
|
5/31/2010
|
+1.30 / +5.99%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
100
|
|
|
5/28/2010
|
+1.40 / +6.90%
|
20.00
|
21.80
|
20.00
|
21.70
|
21.70
|
21.70
|
26,500
|
|
|
5/27/2010
|
-0.70 / -3.33%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.30
|
20.30
|
22,500
|
|
|
5/26/2010
|
+0.20 / +0.96%
|
20.00
|
21.20
|
20.00
|
21.00
|
21.00
|
21.00
|
23,600
|
|
|
5/25/2010
|
+1.10 / +5.58%
|
19.20
|
20.80
|
19.20
|
20.80
|
20.80
|
20.80
|
6,700
|
|
|
5/24/2010
|
+1.40 / +7.65%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
19.70
|
2,400
|
|
|
5/21/2010
|
-1.40 / -7.11%
|
18.50
|
19.40
|
18.30
|
18.30
|
18.30
|
18.30
|
35,800
|
|
|
5/20/2010
|
+1.10 / +5.91%
|
18.90
|
19.70
|
18.80
|
19.70
|
19.70
|
19.70
|
23,000
|
|
|
5/19/2010
|
-0.80 / -4.12%
|
18.60
|
19.00
|
18.40
|
18.60
|
18.60
|
18.60
|
37,000
|
|
|
5/18/2010
|
-0.90 / -4.43%
|
20.30
|
20.30
|
19.30
|
19.40
|
19.40
|
19.40
|
33,600
|
|
|
5/17/2010
|
-1.60 / -7.31%
|
21.60
|
23.00
|
20.30
|
20.30
|
20.30
|
20.30
|
31,800
|
|
|
5/14/2010
|
-1.00 / -4.37%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.90
|
21.90
|
55,000
|
|
|
5/13/2010
|
-1.60 / -6.53%
|
24.50
|
24.60
|
22.90
|
22.90
|
22.90
|
22.90
|
38,900
|
|
|
5/12/2010
|
-1.60 / -6.13%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
24.50
|
43,200
|
|
|
5/11/2010
|
-0.50 / -1.88%
|
27.50
|
27.50
|
26.10
|
26.10
|
26.10
|
26.10
|
17,700
|
|
|
5/10/2010
|
-0.70 / -2.56%
|
28.90
|
28.90
|
25.80
|
26.60
|
26.60
|
26.60
|
49,300
|
|
|
5/7/2010
|
+1.00 / +3.80%
|
26.30
|
28.00
|
25.50
|
27.30
|
27.30
|
27.30
|
132,800
|
|
|
5/6/2010
|
+0.40 / +1.54%
|
23.20
|
26.30
|
23.00
|
26.30
|
26.30
|
26.30
|
71,700
|
|
|
5/5/2010
|
+0.40 / +1.57%
|
24.50
|
25.90
|
24.10
|
25.90
|
25.90
|
25.90
|
86,200
|
|
|
5/4/2010
|
-2.00 / -7.27%
|
26.70
|
26.70
|
24.90
|
25.50
|
25.50
|
25.50
|
67,800
|
|
|
4/29/2010
|
+0.80 / +3.00%
|
27.00
|
28.10
|
25.20
|
27.50
|
27.50
|
27.50
|
75,700
|
|
|
4/28/2010
|
+0.10 / +0.38%
|
25.30
|
27.90
|
25.00
|
26.70
|
26.70
|
26.70
|
131,700
|
|
|
4/27/2010
|
+0.30 / +1.14%
|
26.00
|
28.00
|
25.00
|
26.60
|
26.60
|
26.60
|
46,600
|
|
|
4/26/2010
|
+1.40 / +5.62%
|
26.60
|
26.60
|
26.00
|
26.30
|
26.30
|
26.30
|
245,100
|
|
|
4/22/2010
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
103,000
|
|
|
4/21/2010
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
23.30
|
201,800
|
|
|
4/20/2010
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16,600
|
|
|
4/19/2010
|
+1.00 / +5.15%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17,400
|
|
|