|
Closing price on 2/17/2011
|
|
| Open |
31.20 |
| High |
31.30 |
| Low |
30.50 |
| Volume |
539,900 |
| Split-adjusted Price |
7.84 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2011
|
-1.10 / -3.48%
|
31.20
|
31.30
|
30.50
|
30.50
|
30.50
|
7.84
|
539,900
|
|
|
2/16/2011
|
-0.80 / -2.47%
|
32.40
|
32.40
|
31.60
|
31.60
|
31.60
|
8.12
|
163,050
|
|
|
2/15/2011
|
0.00 / 0.00%
|
32.30
|
32.50
|
31.70
|
32.40
|
32.40
|
8.32
|
247,240
|
|
|
2/14/2011
|
-0.40 / -1.22%
|
32.60
|
33.00
|
32.40
|
32.40
|
32.40
|
8.32
|
130,120
|
|
|
2/11/2011
|
+0.40 / +1.23%
|
32.70
|
33.40
|
32.20
|
32.80
|
32.80
|
8.43
|
360,170
|
|
|
2/10/2011
|
-0.40 / -1.22%
|
32.30
|
32.90
|
32.30
|
32.40
|
32.40
|
8.32
|
250,840
|
|
|
2/9/2011
|
0.00 / 0.00%
|
33.20
|
33.40
|
32.80
|
32.80
|
32.80
|
8.43
|
544,560
|
|
|
2/8/2011
|
+0.40 / +1.23%
|
32.80
|
32.90
|
32.40
|
32.80
|
32.80
|
8.43
|
110,750
|
|
|
1/28/2011
|
+0.10 / +0.31%
|
32.40
|
32.80
|
32.40
|
32.40
|
32.40
|
8.32
|
336,940
|
|
|
1/27/2011
|
+0.70 / +2.22%
|
32.10
|
32.30
|
31.70
|
32.30
|
32.30
|
8.30
|
264,480
|
|
|
1/26/2011
|
+0.10 / +0.32%
|
31.50
|
32.00
|
31.50
|
31.60
|
31.60
|
8.12
|
231,260
|
|
|
1/25/2011
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.50
|
31.50
|
31.50
|
8.09
|
266,580
|
|
|
1/24/2011
|
-0.40 / -1.24%
|
32.40
|
32.50
|
31.80
|
31.90
|
31.90
|
8.19
|
533,570
|
|
|
1/21/2011
|
+0.40 / +1.25%
|
31.90
|
32.90
|
31.90
|
32.30
|
32.30
|
8.30
|
620,620
|
|
|
1/20/2011
|
-0.20 / -0.62%
|
31.80
|
32.50
|
31.60
|
31.90
|
31.90
|
8.19
|
329,850
|
|
|
1/19/2011
|
0.00 / 0.00%
|
32.40
|
32.80
|
31.70
|
32.10
|
32.10
|
8.25
|
489,750
|
|
|
1/18/2011
|
-0.70 / -2.13%
|
32.40
|
32.90
|
31.90
|
32.10
|
32.10
|
8.25
|
620,760
|
|
|
1/17/2011
|
-0.20 / -0.61%
|
33.20
|
33.90
|
32.30
|
32.80
|
32.80
|
8.43
|
608,470
|
|
|
1/14/2011
|
+0.80 / +2.48%
|
32.50
|
33.10
|
31.90
|
33.00
|
33.00
|
8.48
|
461,460
|
|
|
1/13/2011
|
+0.60 / +1.90%
|
31.90
|
32.50
|
31.50
|
32.20
|
32.20
|
8.27
|
479,560
|
|
|
1/12/2011
|
+0.30 / +0.96%
|
31.90
|
32.20
|
31.30
|
31.60
|
31.60
|
8.12
|
340,710
|
|
|
1/11/2011
|
-1.30 / -3.99%
|
32.00
|
32.40
|
31.20
|
31.30
|
31.30
|
8.04
|
680,170
|
|
|
1/10/2011
|
-1.10 / -3.26%
|
33.70
|
33.70
|
32.50
|
32.60
|
32.60
|
8.37
|
442,490
|
|
|
1/7/2011
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.70
|
33.70
|
33.70
|
8.66
|
199,720
|
|
|
1/6/2011
|
0.00 / 0.00%
|
33.70
|
34.30
|
33.50
|
34.00
|
34.00
|
8.73
|
270,620
|
|
|
1/5/2011
|
-0.80 / -2.30%
|
34.80
|
34.80
|
33.70
|
34.00
|
34.00
|
8.73
|
367,100
|
|
|
1/4/2011
|
+0.50 / +1.46%
|
34.80
|
34.90
|
34.30
|
34.80
|
34.80
|
8.94
|
459,860
|
|
|
12/31/2010
|
+0.50 / +1.48%
|
33.70
|
34.60
|
33.70
|
34.30
|
34.30
|
8.81
|
428,950
|
|
|
12/30/2010
|
-0.30 / -0.88%
|
34.10
|
34.60
|
33.60
|
33.80
|
33.80
|
8.68
|
449,110
|
|
|
12/29/2010
|
-0.60 / -1.73%
|
35.80
|
35.80
|
34.10
|
34.10
|
34.10
|
8.76
|
517,160
|
|
|