|
Closing price on 3/10/2009
|
|
| Open |
30.10 |
| High |
30.70 |
| Low |
28.90 |
| Volume |
211,070 |
| Split-adjusted Price |
3.39 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2009
|
+1.40 / +4.78%
|
30.10
|
30.70
|
28.90
|
30.70
|
30.70
|
3.39
|
211,070
|
|
|
3/9/2009
|
-0.70 / -2.33%
|
30.50
|
31.00
|
29.20
|
29.30
|
29.30
|
3.23
|
85,180
|
|
|
3/6/2009
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.60
|
30.00
|
30.00
|
3.31
|
17,850
|
|
|
3/5/2009
|
+1.30 / +4.51%
|
29.80
|
30.10
|
28.20
|
30.10
|
30.10
|
3.32
|
59,020
|
|
|
3/4/2009
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.80
|
3.18
|
13,560
|
|
|
3/3/2009
|
-0.10 / -0.35%
|
28.60
|
28.60
|
27.70
|
28.50
|
28.50
|
3.14
|
17,130
|
|
|
3/2/2009
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.60
|
28.60
|
3.15
|
15,610
|
|
|
2/27/2009
|
-0.20 / -0.69%
|
28.00
|
29.50
|
28.00
|
28.60
|
28.60
|
3.15
|
25,980
|
|
|
2/26/2009
|
0.00 / 0.00%
|
28.00
|
28.80
|
27.70
|
28.80
|
28.80
|
3.18
|
8,710
|
|
|
2/25/2009
|
+1.30 / +4.73%
|
28.50
|
28.80
|
27.60
|
28.80
|
28.80
|
3.18
|
53,460
|
|
|
2/24/2009
|
-1.40 / -4.84%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
3.03
|
47,480
|
|
|
2/23/2009
|
-1.50 / -4.93%
|
30.40
|
30.40
|
28.90
|
28.90
|
28.90
|
3.19
|
47,540
|
|
|
2/20/2009
|
+0.60 / +2.01%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
3.35
|
24,190
|
|
|
2/19/2009
|
+1.20 / +4.20%
|
29.80
|
29.80
|
29.00
|
29.80
|
29.80
|
3.29
|
76,230
|
|
|
2/18/2009
|
+0.10 / +0.35%
|
28.00
|
29.50
|
28.00
|
28.60
|
28.60
|
3.15
|
50,800
|
|
|
2/17/2009
|
-1.30 / -4.36%
|
28.90
|
29.20
|
28.40
|
28.50
|
28.50
|
3.14
|
83,190
|
|
|
2/16/2009
|
-1.20 / -3.87%
|
32.40
|
32.40
|
29.80
|
29.80
|
29.80
|
3.29
|
28,990
|
|
|
2/13/2009
|
-0.40 / -1.27%
|
31.50
|
32.50
|
31.00
|
31.00
|
31.00
|
3.42
|
28,300
|
|
|
2/12/2009
|
-1.40 / -4.27%
|
31.50
|
32.50
|
31.40
|
31.40
|
31.40
|
3.46
|
31,900
|
|
|
2/11/2009
|
-1.40 / -4.09%
|
32.80
|
33.50
|
32.80
|
32.80
|
32.80
|
3.62
|
22,790
|
|
|
2/10/2009
|
-1.70 / -4.74%
|
35.90
|
35.90
|
34.20
|
34.20
|
34.20
|
3.77
|
20,780
|
|
|
2/9/2009
|
+0.90 / +2.57%
|
35.90
|
36.00
|
35.00
|
35.90
|
35.90
|
3.96
|
27,800
|
|
|
2/6/2009
|
+1.10 / +3.24%
|
32.30
|
35.40
|
32.30
|
35.00
|
35.00
|
3.86
|
121,010
|
|
|
2/5/2009
|
-1.70 / -4.78%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
3.74
|
18,000
|
|
|
2/4/2009
|
-1.80 / -4.81%
|
36.70
|
37.60
|
35.60
|
35.60
|
35.60
|
3.93
|
41,550
|
|
|
2/3/2009
|
-1.90 / -4.83%
|
38.30
|
38.30
|
37.40
|
37.40
|
37.40
|
4.13
|
63,970
|
|
|
2/2/2009
|
-0.70 / -1.75%
|
39.90
|
40.00
|
39.30
|
39.30
|
39.30
|
4.33
|
43,650
|
|
|
1/23/2009
|
0.00 / 0.00%
|
39.90
|
40.20
|
39.80
|
40.00
|
40.00
|
4.41
|
28,410
|
|
|
1/22/2009
|
+0.10 / +0.25%
|
39.80
|
40.40
|
39.80
|
40.00
|
40.00
|
4.41
|
60,740
|
|
|
1/21/2009
|
-1.20 / -2.92%
|
40.30
|
41.00
|
39.90
|
39.90
|
39.90
|
4.40
|
21,580
|
|
|