|
Closing price on 11/23/2010
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.60 |
| Volume |
365,080 |
| Split-adjusted Price |
6.45 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.60
|
25.10
|
25.10
|
6.45
|
365,080
|
|
|
11/22/2010
|
-0.10 / -0.40%
|
24.10
|
24.90
|
24.00
|
24.90
|
24.90
|
6.40
|
289,660
|
|
|
11/19/2010
|
-0.40 / -1.57%
|
25.40
|
25.70
|
25.00
|
25.00
|
25.00
|
6.42
|
179,440
|
|
|
11/18/2010
|
+0.40 / +1.60%
|
24.60
|
26.10
|
24.60
|
25.40
|
25.40
|
6.52
|
514,170
|
|
|
11/17/2010
|
+0.10 / +0.40%
|
24.50
|
25.50
|
24.50
|
25.00
|
25.00
|
6.42
|
352,650
|
|
|
11/16/2010
|
-0.60 / -2.35%
|
25.50
|
25.50
|
24.50
|
24.90
|
24.90
|
6.40
|
636,190
|
|
|
11/15/2010
|
-1.20 / -4.49%
|
26.70
|
26.70
|
25.40
|
25.50
|
25.50
|
6.55
|
402,210
|
|
|
11/12/2010
|
-1.40 / -4.98%
|
28.00
|
28.00
|
26.70
|
26.70
|
26.70
|
6.86
|
885,870
|
|
|
11/11/2010
|
-0.80 / -2.77%
|
28.90
|
29.00
|
28.10
|
28.10
|
28.10
|
7.22
|
269,090
|
|
|
11/10/2010
|
-0.20 / -0.69%
|
29.20
|
29.50
|
28.90
|
28.90
|
28.90
|
7.42
|
267,720
|
|
|
11/9/2010
|
-0.90 / -3.00%
|
29.70
|
29.70
|
29.00
|
29.10
|
29.10
|
7.48
|
305,730
|
|
|
11/8/2010
|
-0.40 / -1.32%
|
30.50
|
30.50
|
29.70
|
30.00
|
30.00
|
7.71
|
202,570
|
|
|
11/5/2010
|
+1.00 / +3.40%
|
30.00
|
30.50
|
29.90
|
30.40
|
30.40
|
7.81
|
595,900
|
|
|
11/4/2010
|
+0.10 / +0.34%
|
29.30
|
29.90
|
29.30
|
29.40
|
29.40
|
7.55
|
103,890
|
|
|
11/3/2010
|
0.00 / 0.00%
|
29.00
|
29.60
|
29.00
|
29.30
|
29.30
|
7.53
|
293,640
|
|
|
11/2/2010
|
-0.40 / -1.35%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.30
|
7.53
|
164,850
|
|
|
11/1/2010
|
-0.20 / -0.67%
|
30.10
|
30.10
|
29.50
|
29.70
|
29.70
|
7.63
|
219,380
|
|
|
10/29/2010
|
+0.50 / +1.70%
|
29.40
|
30.50
|
29.40
|
29.90
|
29.90
|
7.68
|
443,880
|
|
|
10/28/2010
|
-0.60 / -2.00%
|
30.00
|
30.10
|
29.40
|
29.40
|
29.40
|
7.55
|
238,280
|
|
|
10/27/2010
|
-0.90 / -2.91%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
7.71
|
344,300
|
|
|
10/26/2010
|
+1.40 / +4.75%
|
29.90
|
30.90
|
29.90
|
30.90
|
30.90
|
7.94
|
709,250
|
|
|
10/25/2010
|
+0.50 / +1.72%
|
29.30
|
29.50
|
28.50
|
29.50
|
29.50
|
7.58
|
443,600
|
|
|
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
|
|
|