|
Closing price on 12/14/2010
|
|
| Open |
37.50 |
| High |
38.10 |
| Low |
34.70 |
| Volume |
3,825,460 |
| Split-adjusted Price |
9.25 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-0.30 / -0.83%
|
37.50
|
38.10
|
34.70
|
36.00
|
36.00
|
9.25
|
3,825,460
|
|
|
12/13/2010
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
9.33
|
190,020
|
|
|
12/10/2010
|
+1.60 / +4.85%
|
34.50
|
34.60
|
34.00
|
34.60
|
34.60
|
8.89
|
1,131,290
|
|
|
12/9/2010
|
+1.50 / +4.76%
|
32.00
|
33.00
|
30.90
|
33.00
|
33.00
|
8.48
|
743,670
|
|
|
12/8/2010
|
-1.60 / -4.83%
|
33.10
|
34.10
|
31.50
|
31.50
|
31.50
|
8.09
|
2,077,800
|
|
|
12/7/2010
|
-0.50 / -1.49%
|
33.70
|
35.20
|
33.10
|
33.10
|
33.10
|
8.50
|
3,091,160
|
|
|
12/6/2010
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.10
|
33.60
|
33.60
|
8.63
|
1,834,200
|
|
|
12/3/2010
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.22
|
193,240
|
|
|
12/2/2010
|
+1.40 / +4.81%
|
29.30
|
30.50
|
29.00
|
30.50
|
30.50
|
7.84
|
1,553,540
|
|
|
12/1/2010
|
-0.30 / -1.02%
|
29.00
|
29.80
|
28.40
|
29.10
|
29.10
|
7.48
|
486,100
|
|
|
11/30/2010
|
+1.30 / +4.63%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.40
|
7.55
|
962,050
|
|
|
11/29/2010
|
+1.10 / +4.07%
|
26.50
|
28.10
|
26.20
|
28.10
|
28.10
|
7.22
|
356,280
|
|
|
11/26/2010
|
+1.00 / +3.85%
|
26.60
|
27.00
|
25.90
|
27.00
|
27.00
|
6.94
|
763,250
|
|
|
11/25/2010
|
+1.00 / +4.00%
|
25.20
|
26.20
|
25.20
|
26.00
|
26.00
|
6.68
|
712,740
|
|
|
11/24/2010
|
-0.10 / -0.40%
|
24.80
|
25.30
|
24.70
|
25.00
|
25.00
|
6.42
|
216,490
|
|
|
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
|
|
|