|
Closing price on 10/22/2010
|
|
| Open |
29.10 |
| High |
29.50 |
| Low |
28.60 |
| Volume |
348,560 |
| Split-adjusted Price |
7.45 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
0.00 / 0.00%
|
29.10
|
29.50
|
28.60
|
29.00
|
29.00
|
7.45
|
348,560
|
|
|
10/21/2010
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.00
|
7.45
|
344,110
|
|
|
10/20/2010
|
-1.50 / -4.90%
|
29.60
|
30.30
|
29.10
|
29.10
|
29.10
|
7.48
|
589,640
|
|
|
10/19/2010
|
-1.10 / -3.47%
|
31.60
|
31.70
|
30.30
|
30.60
|
30.60
|
7.86
|
324,480
|
|
|
10/18/2010
|
-0.10 / -0.31%
|
31.90
|
32.30
|
31.70
|
31.70
|
31.70
|
8.14
|
169,930
|
|
|
10/15/2010
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.80
|
8.17
|
283,160
|
|
|
10/14/2010
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.00
|
32.00
|
8.22
|
150,250
|
|
|
10/13/2010
|
-0.10 / -0.31%
|
31.70
|
32.20
|
31.70
|
32.00
|
32.00
|
8.22
|
403,540
|
|
|
10/12/2010
|
-0.90 / -2.73%
|
32.80
|
33.20
|
32.00
|
32.10
|
32.10
|
8.25
|
239,880
|
|
|
10/11/2010
|
0.00 / 0.00%
|
32.50
|
33.30
|
32.50
|
33.00
|
33.00
|
8.48
|
122,980
|
|
|
10/8/2010
|
-0.60 / -1.79%
|
33.80
|
33.80
|
33.00
|
33.00
|
33.00
|
8.48
|
249,010
|
|
|
10/7/2010
|
-0.80 / -2.33%
|
34.40
|
34.70
|
33.60
|
33.60
|
33.60
|
8.63
|
303,900
|
|
|
10/6/2010
|
+0.80 / +2.38%
|
34.10
|
34.90
|
33.60
|
34.40
|
34.40
|
8.84
|
251,850
|
|
|
10/5/2010
|
+0.30 / +0.90%
|
33.30
|
33.60
|
32.90
|
33.60
|
33.60
|
8.63
|
243,850
|
|
|
10/4/2010
|
-1.50 / -4.31%
|
35.20
|
35.20
|
33.20
|
33.30
|
33.30
|
8.55
|
1,005,090
|
|
|
10/1/2010
|
-0.50 / -1.42%
|
35.10
|
35.70
|
34.80
|
34.80
|
34.80
|
8.94
|
137,430
|
|
|
9/30/2010
|
-0.40 / -1.12%
|
35.40
|
35.80
|
35.00
|
35.30
|
35.30
|
9.07
|
316,490
|
|
|
9/29/2010
|
-0.40 / -1.11%
|
36.40
|
36.40
|
35.70
|
35.70
|
35.70
|
9.17
|
122,200
|
|
|
9/28/2010
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.10
|
36.10
|
36.10
|
9.27
|
279,310
|
|
|
9/27/2010
|
+0.30 / +0.84%
|
35.70
|
36.20
|
35.70
|
36.10
|
36.10
|
9.27
|
318,590
|
|
|
9/24/2010
|
+0.10 / +0.28%
|
35.70
|
36.10
|
35.60
|
35.80
|
35.80
|
9.20
|
261,610
|
|
|
9/23/2010
|
-0.80 / -2.19%
|
36.00
|
36.40
|
35.20
|
35.70
|
35.70
|
9.17
|
286,510
|
|
|
9/22/2010
|
+0.10 / +0.27%
|
36.40
|
36.60
|
36.30
|
36.50
|
36.50
|
9.38
|
373,720
|
|
|
9/21/2010
|
0.00 / 0.00%
|
36.30
|
36.90
|
36.20
|
36.40
|
36.40
|
9.35
|
479,180
|
|
|
9/20/2010
|
0.00 / 0.00%
|
36.40
|
37.20
|
36.20
|
36.40
|
36.40
|
9.35
|
805,860
|
|
|
9/17/2010
|
+1.70 / +4.90%
|
34.90
|
36.40
|
34.90
|
36.40
|
36.40
|
9.35
|
466,290
|
|
|
9/16/2010
|
-0.20 / -0.57%
|
34.60
|
35.00
|
34.60
|
34.70
|
34.70
|
8.91
|
286,370
|
|
|
9/15/2010
|
+0.20 / +0.58%
|
34.90
|
35.00
|
34.30
|
34.90
|
34.90
|
8.97
|
183,990
|
|
|
9/14/2010
|
+0.30 / +0.87%
|
34.40
|
35.20
|
34.40
|
34.70
|
34.70
|
8.91
|
442,250
|
|
|
9/13/2010
|
-1.20 / -3.37%
|
35.60
|
35.60
|
34.00
|
34.40
|
34.40
|
8.84
|
692,970
|
|
|