|
Closing price on 8/20/2008
|
|
| Open |
28.00 |
| High |
31.50 |
| Low |
27.90 |
| Volume |
62,400 |
| Split-adjusted Price |
27.90 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
-1.60 / -5.42%
|
28.00
|
31.50
|
27.90
|
27.90
|
27.90
|
27.90
|
62,400
|
|
|
8/19/2008
|
+0.20 / +0.68%
|
29.50
|
31.00
|
28.00
|
29.50
|
29.50
|
29.50
|
65,200
|
|
|
8/18/2008
|
+1.90 / +6.93%
|
29.20
|
29.30
|
27.40
|
29.30
|
29.30
|
29.30
|
58,200
|
|
|
8/15/2008
|
+0.90 / +3.40%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
4,900
|
|
|
8/14/2008
|
+1.10 / +4.33%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.50
|
26.50
|
38,200
|
|
|
8/13/2008
|
+0.40 / +1.60%
|
25.80
|
25.80
|
24.20
|
25.40
|
25.40
|
25.40
|
47,900
|
|
|
8/12/2008
|
+0.80 / +3.31%
|
25.00
|
25.00
|
24.00
|
25.00
|
25.00
|
25.00
|
69,400
|
|
|
8/11/2008
|
+0.50 / +2.11%
|
22.40
|
24.20
|
22.40
|
24.20
|
24.20
|
24.20
|
29,300
|
|
|
8/8/2008
|
+0.70 / +3.04%
|
23.80
|
24.00
|
22.20
|
23.70
|
23.70
|
23.70
|
17,900
|
|
|
8/7/2008
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.10
|
23.00
|
23.00
|
23.00
|
36,600
|
|
|
8/6/2008
|
+1.00 / +4.57%
|
21.30
|
22.90
|
21.30
|
22.90
|
22.90
|
22.90
|
54,900
|
|
|
8/5/2008
|
-0.90 / -3.95%
|
23.00
|
23.70
|
21.90
|
21.90
|
21.90
|
21.90
|
36,100
|
|
|
8/4/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14,200
|
|
|
8/1/2008
|
+0.80 / +3.74%
|
20.60
|
22.20
|
20.60
|
22.20
|
22.20
|
22.20
|
14,500
|
|
|
7/31/2008
|
-0.50 / -2.28%
|
21.40
|
22.00
|
21.40
|
21.40
|
21.40
|
21.40
|
33,600
|
|
|
7/30/2008
|
-1.10 / -4.78%
|
21.90
|
23.70
|
21.90
|
21.90
|
21.90
|
21.90
|
41,400
|
|
|
7/29/2008
|
+0.40 / +1.77%
|
23.50
|
23.50
|
21.80
|
23.00
|
23.00
|
23.00
|
59,100
|
|
|
7/28/2008
|
-0.90 / -3.83%
|
22.60
|
23.30
|
22.60
|
22.60
|
22.60
|
22.60
|
60,700
|
|
|
7/25/2008
|
-0.90 / -3.69%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3,100
|
|
|
7/24/2008
|
-1.00 / -3.94%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18,200
|
|
|
7/23/2008
|
-1.00 / -3.79%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1,400
|
|
|
7/22/2008
|
-1.00 / -3.65%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
200
|
|
|
7/21/2008
|
+0.10 / +0.37%
|
27.40
|
27.50
|
27.40
|
27.40
|
27.40
|
27.40
|
16,000
|
|
|
7/18/2008
|
-1.00 / -3.53%
|
29.40
|
29.40
|
27.20
|
27.30
|
27.30
|
27.30
|
55,700
|
|
|
7/17/2008
|
+0.60 / +2.17%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4,400
|
|
|
7/16/2008
|
+1.00 / +3.75%
|
27.70
|
27.70
|
25.70
|
27.70
|
27.70
|
27.70
|
71,400
|
|
|
7/15/2008
|
+1.00 / +3.89%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1,500
|
|
|
7/14/2008
|
+0.90 / +3.63%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
23,300
|
|
|
7/11/2008
|
+0.90 / +3.77%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
3,400
|
|
|
7/10/2008
|
+0.80 / +3.46%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.90
|
23.90
|
11,400
|
|
|