|
Closing price on 1/14/2009
|
|
| Open |
38.30 |
| High |
40.90 |
| Low |
37.80 |
| Volume |
89,440 |
| Split-adjusted Price |
4.19 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
-1.40 / -3.55%
|
38.30
|
40.90
|
37.80
|
38.00
|
38.00
|
4.19
|
89,440
|
|
|
1/13/2009
|
-2.00 / -4.83%
|
40.50
|
41.00
|
39.40
|
39.40
|
39.40
|
4.35
|
37,270
|
|
|
1/12/2009
|
+0.40 / +0.98%
|
41.00
|
42.00
|
41.00
|
41.40
|
41.40
|
4.57
|
22,270
|
|
|
1/9/2009
|
+0.90 / +2.24%
|
39.90
|
41.00
|
39.90
|
41.00
|
41.00
|
4.52
|
34,710
|
|
|
1/8/2009
|
0.00 / 0.00%
|
38.50
|
40.10
|
38.10
|
40.10
|
40.10
|
4.42
|
145,290
|
|
|
1/7/2009
|
-1.40 / -3.37%
|
43.00
|
43.10
|
40.10
|
40.10
|
40.10
|
4.42
|
62,310
|
|
|
1/6/2009
|
-0.70 / -1.66%
|
42.30
|
43.00
|
40.70
|
41.50
|
41.50
|
4.58
|
83,890
|
|
|
1/5/2009
|
-1.90 / -4.31%
|
45.90
|
45.90
|
41.90
|
42.20
|
42.20
|
4.65
|
129,310
|
|
|
1/2/2009
|
+2.10 / +5.00%
|
44.10
|
44.10
|
43.80
|
44.10
|
44.10
|
4.86
|
92,860
|
|
|
12/31/2008
|
+2.00 / +5.00%
|
39.50
|
42.00
|
39.00
|
42.00
|
42.00
|
4.63
|
214,730
|
|
|
12/30/2008
|
+1.20 / +3.09%
|
38.00
|
40.00
|
37.50
|
40.00
|
40.00
|
4.41
|
89,600
|
|
|
12/29/2008
|
+0.80 / +2.11%
|
38.80
|
38.80
|
37.30
|
38.80
|
38.80
|
4.28
|
49,470
|
|
|
12/26/2008
|
+1.20 / +3.26%
|
38.00
|
38.60
|
37.20
|
38.00
|
38.00
|
4.19
|
136,580
|
|
|
12/25/2008
|
+0.80 / +2.22%
|
37.00
|
37.00
|
35.00
|
36.80
|
36.80
|
4.06
|
26,100
|
|
|
12/24/2008
|
-0.70 / -1.91%
|
35.10
|
37.50
|
35.10
|
36.00
|
36.00
|
3.97
|
84,960
|
|
|
12/23/2008
|
+1.70 / +4.86%
|
36.70
|
36.70
|
34.00
|
36.70
|
36.70
|
4.05
|
120,790
|
|
|
12/22/2008
|
+1.60 / +4.79%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.86
|
28,460
|
|
|
12/19/2008
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
3.68
|
23,970
|
|
|
12/18/2008
|
0.00 / 0.00%
|
31.90
|
32.50
|
31.00
|
31.90
|
31.90
|
3.52
|
28,280
|
|
|
12/17/2008
|
-0.50 / -1.54%
|
31.00
|
33.70
|
31.00
|
31.90
|
31.90
|
3.52
|
54,180
|
|
|
12/16/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
31.00
|
32.40
|
32.40
|
3.57
|
367,980
|
|
|
12/15/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
3.41
|
4,110
|
|
|
12/12/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
3.25
|
26,950
|
|
|
12/11/2008
|
+1.30 / +4.85%
|
27.60
|
28.10
|
27.60
|
28.10
|
28.10
|
3.10
|
141,980
|
|
|
12/10/2008
|
0.00 / 0.00%
|
26.10
|
26.80
|
25.80
|
26.80
|
26.80
|
2.96
|
138,430
|
|
|
12/9/2008
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
2.96
|
17,600
|
|
|
12/8/2008
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2.82
|
41,980
|
|
|
12/5/2008
|
-1.10 / -4.31%
|
24.40
|
24.90
|
24.30
|
24.40
|
24.40
|
2.69
|
340,450
|
|
|
12/4/2008
|
-2.30 / -8.27%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.50
|
2.81
|
393,620
|
|
|
12/3/2008
|
-1.40 / -4.79%
|
27.80
|
28.10
|
27.80
|
27.80
|
27.80
|
2.96
|
205,250
|
|
|