|
|
Closing price on 1/6/2011
|
|
| Open |
33.70 |
| High |
34.30 |
| Low |
33.50 |
| Volume |
270,620 |
| Split-adjusted Price |
8.16 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2011
|
0.00 / 0.00%
|
33.70
|
34.30
|
33.50
|
34.00
|
34.00
|
8.16
|
270,620
|
|
|
1/5/2011
|
-0.80 / -2.30%
|
34.80
|
34.80
|
33.70
|
34.00
|
34.00
|
8.16
|
367,100
|
|
|
1/4/2011
|
+0.50 / +1.46%
|
34.80
|
34.90
|
34.30
|
34.80
|
34.80
|
8.35
|
459,860
|
|
|
12/31/2010
|
+0.50 / +1.48%
|
33.70
|
34.60
|
33.70
|
34.30
|
34.30
|
8.23
|
428,950
|
|
|
12/30/2010
|
-0.30 / -0.88%
|
34.10
|
34.60
|
33.60
|
33.80
|
33.80
|
8.11
|
449,110
|
|
|
12/29/2010
|
-0.60 / -1.73%
|
35.80
|
35.80
|
34.10
|
34.10
|
34.10
|
8.19
|
517,160
|
|
|
12/28/2010
|
+1.60 / +4.83%
|
33.60
|
34.70
|
33.40
|
34.70
|
34.70
|
8.33
|
875,040
|
|
|
12/27/2010
|
+0.10 / +0.30%
|
33.80
|
33.80
|
32.70
|
33.10
|
33.10
|
7.95
|
324,740
|
|
|
12/24/2010
|
-0.10 / -0.30%
|
33.10
|
34.00
|
32.60
|
33.00
|
33.00
|
7.92
|
627,820
|
|
|
12/23/2010
|
-0.90 / -2.65%
|
33.40
|
34.40
|
33.00
|
33.10
|
33.10
|
7.95
|
1,237,930
|
|
|
12/22/2010
|
-1.30 / -3.68%
|
36.00
|
36.00
|
34.00
|
34.00
|
34.00
|
8.16
|
902,300
|
|
|
12/21/2010
|
-0.20 / -0.56%
|
34.80
|
36.20
|
34.00
|
35.30
|
35.30
|
8.47
|
1,238,820
|
|
|
12/20/2010
|
-0.80 / -2.20%
|
36.30
|
37.70
|
35.50
|
35.50
|
35.50
|
8.52
|
998,460
|
|
|
12/17/2010
|
+1.70 / +4.91%
|
35.80
|
36.30
|
34.70
|
36.30
|
36.30
|
8.71
|
1,215,690
|
|
|
12/16/2010
|
-1.70 / -4.68%
|
34.80
|
36.20
|
34.50
|
34.60
|
34.60
|
8.31
|
1,098,640
|
|
|
12/15/2010
|
+0.30 / +0.83%
|
36.50
|
37.80
|
36.00
|
36.30
|
36.30
|
8.71
|
1,645,750
|
|
|
12/14/2010
|
-0.30 / -0.83%
|
37.50
|
38.10
|
34.70
|
36.00
|
36.00
|
8.64
|
3,825,460
|
|
|
12/13/2010
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.71
|
190,020
|
|
|
12/10/2010
|
+1.60 / +4.85%
|
34.50
|
34.60
|
34.00
|
34.60
|
34.60
|
8.31
|
1,131,290
|
|
|
12/9/2010
|
+1.50 / +4.76%
|
32.00
|
33.00
|
30.90
|
33.00
|
33.00
|
7.92
|
743,670
|
|
|
12/8/2010
|
-1.60 / -4.83%
|
33.10
|
34.10
|
31.50
|
31.50
|
31.50
|
7.56
|
2,077,800
|
|
|
12/7/2010
|
-0.50 / -1.49%
|
33.70
|
35.20
|
33.10
|
33.10
|
33.10
|
7.95
|
3,091,160
|
|
|
12/6/2010
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.10
|
33.60
|
33.60
|
8.07
|
1,834,200
|
|
|
12/3/2010
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.68
|
193,240
|
|
|
12/2/2010
|
+1.40 / +4.81%
|
29.30
|
30.50
|
29.00
|
30.50
|
30.50
|
7.32
|
1,553,540
|
|
|
12/1/2010
|
-0.30 / -1.02%
|
29.00
|
29.80
|
28.40
|
29.10
|
29.10
|
6.99
|
486,100
|
|
|
11/30/2010
|
+1.30 / +4.63%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.40
|
7.06
|
962,050
|
|
|
11/29/2010
|
+1.10 / +4.07%
|
26.50
|
28.10
|
26.20
|
28.10
|
28.10
|
6.75
|
356,280
|
|
|
11/26/2010
|
+1.00 / +3.85%
|
26.60
|
27.00
|
25.90
|
27.00
|
27.00
|
6.48
|
763,250
|
|
|
11/25/2010
|
+1.00 / +4.00%
|
25.20
|
26.20
|
25.20
|
26.00
|
26.00
|
6.24
|
712,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|