|
|
Closing price on 1/18/2010
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
1,104,640 |
| Split-adjusted Price |
12.32 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-3.50 / -4.61%
|
75.00
|
75.00
|
72.50
|
72.50
|
72.50
|
12.32
|
1,104,640
|
|
|
1/15/2010
|
-3.00 / -3.80%
|
79.00
|
79.00
|
76.00
|
76.00
|
76.00
|
12.92
|
541,270
|
|
|
1/14/2010
|
-1.00 / -1.25%
|
81.00
|
82.00
|
79.00
|
79.00
|
79.00
|
13.43
|
628,010
|
|
|
1/13/2010
|
+3.00 / +3.90%
|
76.00
|
80.00
|
73.50
|
80.00
|
80.00
|
13.60
|
1,364,840
|
|
|
1/12/2010
|
-4.00 / -4.94%
|
80.50
|
82.00
|
77.00
|
77.00
|
77.00
|
13.09
|
1,064,360
|
|
|
1/11/2010
|
-2.00 / -2.41%
|
83.00
|
85.00
|
80.00
|
81.00
|
81.00
|
13.77
|
726,620
|
|
|
1/8/2010
|
-4.00 / -4.60%
|
89.50
|
90.00
|
83.00
|
83.00
|
83.00
|
14.11
|
1,109,800
|
|
|
1/7/2010
|
+4.00 / +4.82%
|
83.50
|
87.00
|
81.50
|
87.00
|
87.00
|
14.79
|
1,927,750
|
|
|
1/6/2010
|
0.00 / 0.00%
|
82.00
|
84.50
|
81.50
|
83.00
|
83.00
|
14.11
|
1,224,740
|
|
|
1/5/2010
|
+3.00 / +3.75%
|
84.00
|
84.00
|
81.50
|
83.00
|
83.00
|
14.11
|
1,267,970
|
|
|
1/4/2010
|
+3.50 / +4.58%
|
78.00
|
80.00
|
78.00
|
80.00
|
80.00
|
13.60
|
827,300
|
|
|
12/31/2009
|
-1.00 / -1.29%
|
79.00
|
79.50
|
76.50
|
76.50
|
76.50
|
13.00
|
1,037,860
|
|
|
12/30/2009
|
+1.50 / +1.97%
|
76.00
|
79.00
|
75.00
|
77.50
|
77.50
|
13.17
|
1,651,190
|
|
|
12/29/2009
|
+3.50 / +4.83%
|
71.50
|
76.00
|
71.50
|
76.00
|
76.00
|
12.92
|
1,426,000
|
|
|
12/28/2009
|
-1.50 / -2.03%
|
73.50
|
76.00
|
72.50
|
72.50
|
72.50
|
12.32
|
872,830
|
|
|
12/25/2009
|
+3.50 / +4.96%
|
72.00
|
74.00
|
71.50
|
74.00
|
74.00
|
12.58
|
1,152,040
|
|
|
12/24/2009
|
+1.50 / +2.17%
|
69.00
|
70.50
|
67.00
|
70.50
|
70.50
|
11.98
|
763,840
|
|
|
12/23/2009
|
0.00 / 0.00%
|
69.00
|
70.50
|
68.00
|
69.00
|
69.00
|
11.73
|
712,840
|
|
|
12/22/2009
|
+2.00 / +2.99%
|
68.00
|
70.00
|
66.00
|
69.00
|
69.00
|
11.73
|
1,382,070
|
|
|
12/21/2009
|
+1.50 / +2.29%
|
66.00
|
67.00
|
65.50
|
67.00
|
67.00
|
11.39
|
468,770
|
|
|
12/18/2009
|
+3.00 / +4.80%
|
63.00
|
65.50
|
62.50
|
65.50
|
65.50
|
10.88
|
871,660
|
|
|
12/17/2009
|
-2.50 / -3.85%
|
62.00
|
64.50
|
62.00
|
62.50
|
62.50
|
10.38
|
1,094,760
|
|
|
12/16/2009
|
-3.00 / -4.41%
|
66.00
|
67.50
|
65.00
|
65.00
|
65.00
|
10.80
|
610,330
|
|
|
12/15/2009
|
-1.50 / -2.16%
|
68.50
|
70.00
|
67.00
|
68.00
|
68.00
|
11.30
|
814,530
|
|
|
12/14/2009
|
+3.00 / +4.51%
|
67.50
|
69.50
|
66.00
|
69.50
|
69.50
|
11.54
|
1,440,850
|
|
|
12/11/2009
|
-3.50 / -5.00%
|
67.50
|
68.00
|
66.50
|
66.50
|
66.50
|
11.05
|
477,150
|
|
|
12/10/2009
|
-3.50 / -4.76%
|
74.00
|
74.00
|
70.00
|
70.00
|
70.00
|
11.63
|
1,062,210
|
|
|
12/9/2009
|
-3.50 / -4.55%
|
74.50
|
75.00
|
73.50
|
73.50
|
73.50
|
12.21
|
1,190,290
|
|
|
12/8/2009
|
-1.00 / -1.28%
|
78.00
|
80.00
|
76.00
|
77.00
|
77.00
|
12.79
|
1,032,330
|
|
|
12/7/2009
|
+3.50 / +4.70%
|
74.50
|
78.00
|
74.00
|
78.00
|
78.00
|
12.96
|
1,606,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|