Closing price on 3/22/2011
|
|
Open |
27.00 |
High |
27.00 |
Low |
25.70 |
Volume |
886,680 |
Split-adjusted Price |
6.63 |
|
|
LCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2011
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.70
|
25.80
|
25.80
|
6.63
|
886,680
|
|
3/21/2011
|
-0.70 / -2.53%
|
27.80
|
28.20
|
26.90
|
27.00
|
27.00
|
6.94
|
711,680
|
|
3/18/2011
|
+1.10 / +4.14%
|
26.00
|
27.80
|
26.00
|
27.70
|
27.70
|
7.12
|
807,790
|
|
3/17/2011
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.20
|
26.60
|
26.60
|
6.83
|
528,200
|
|
3/16/2011
|
+0.40 / +1.53%
|
26.20
|
27.10
|
26.00
|
26.60
|
26.60
|
6.83
|
728,410
|
|
3/15/2011
|
+1.20 / +4.80%
|
24.70
|
26.20
|
24.70
|
26.20
|
26.20
|
6.73
|
1,616,710
|
|
3/14/2011
|
-0.30 / -1.19%
|
26.30
|
26.30
|
24.30
|
25.00
|
25.00
|
6.42
|
1,288,350
|
|
3/11/2011
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.50
|
310,210
|
|
3/10/2011
|
+1.10 / +4.78%
|
23.00
|
24.10
|
23.00
|
24.10
|
24.10
|
6.19
|
581,410
|
|
3/9/2011
|
-0.70 / -2.95%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.00
|
5.91
|
285,120
|
|
3/8/2011
|
+0.10 / +0.42%
|
23.70
|
24.40
|
23.70
|
23.70
|
23.70
|
6.09
|
403,110
|
|
3/7/2011
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.30
|
23.60
|
23.60
|
6.06
|
468,630
|
|
3/4/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.40
|
23.40
|
6.01
|
438,190
|
|
3/3/2011
|
-1.20 / -4.88%
|
23.60
|
24.40
|
23.40
|
23.40
|
23.40
|
6.01
|
818,060
|
|
3/2/2011
|
-1.20 / -4.65%
|
25.40
|
25.60
|
24.60
|
24.60
|
24.60
|
6.32
|
817,030
|
|
3/1/2011
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.50
|
25.80
|
25.80
|
6.63
|
476,480
|
|
2/28/2011
|
-0.90 / -3.37%
|
26.70
|
27.00
|
25.80
|
25.80
|
25.80
|
6.63
|
282,610
|
|
2/25/2011
|
+0.50 / +1.91%
|
26.30
|
26.80
|
26.10
|
26.70
|
26.70
|
6.86
|
203,080
|
|
2/24/2011
|
-0.70 / -2.60%
|
26.40
|
26.80
|
25.60
|
26.20
|
26.20
|
6.73
|
726,970
|
|
2/23/2011
|
+0.50 / +1.89%
|
27.00
|
27.20
|
26.30
|
26.90
|
26.90
|
6.91
|
596,880
|
|
2/22/2011
|
-1.30 / -4.69%
|
26.60
|
27.30
|
26.40
|
26.40
|
26.40
|
6.78
|
1,096,800
|
|
2/21/2011
|
-1.40 / -4.81%
|
28.30
|
28.30
|
27.70
|
27.70
|
27.70
|
7.12
|
575,400
|
|
2/18/2011
|
-1.40 / -4.59%
|
30.50
|
30.50
|
29.00
|
29.10
|
29.10
|
7.48
|
587,090
|
|
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
|
|
|