|
Closing price on 4/9/2009
|
|
| Open |
38.80 |
| High |
39.00 |
| Low |
37.50 |
| Volume |
290,310 |
| Split-adjusted Price |
4.22 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2009
|
+0.30 / +0.79%
|
38.80
|
39.00
|
37.50
|
38.30
|
38.30
|
4.22
|
290,310
|
|
|
4/8/2009
|
+0.60 / +1.60%
|
38.00
|
39.20
|
37.40
|
38.00
|
38.00
|
4.19
|
578,220
|
|
|
4/7/2009
|
+1.70 / +4.76%
|
37.40
|
37.40
|
37.00
|
37.40
|
37.40
|
4.13
|
579,330
|
|
|
4/3/2009
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
3.94
|
123,550
|
|
|
4/2/2009
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.70
|
34.00
|
34.00
|
3.75
|
493,780
|
|
|
4/1/2009
|
+0.80 / +2.53%
|
32.00
|
32.60
|
31.30
|
32.40
|
32.40
|
3.57
|
130,790
|
|
|
3/31/2009
|
-0.90 / -2.77%
|
31.90
|
32.40
|
31.40
|
31.60
|
31.60
|
3.49
|
51,980
|
|
|
3/30/2009
|
-0.80 / -2.40%
|
32.00
|
33.30
|
32.00
|
32.50
|
32.50
|
3.58
|
30,210
|
|
|
3/27/2009
|
-0.90 / -2.63%
|
34.30
|
34.40
|
33.30
|
33.30
|
33.30
|
3.67
|
174,300
|
|
|
3/26/2009
|
-0.20 / -0.58%
|
34.20
|
34.50
|
33.50
|
34.20
|
34.20
|
3.77
|
179,850
|
|
|
3/25/2009
|
+1.30 / +3.93%
|
32.00
|
34.70
|
32.00
|
34.40
|
34.40
|
3.79
|
89,310
|
|
|
3/24/2009
|
+1.50 / +4.75%
|
33.10
|
33.10
|
32.70
|
33.10
|
33.10
|
3.65
|
166,230
|
|
|
3/23/2009
|
-1.30 / -3.95%
|
32.60
|
32.60
|
31.60
|
31.60
|
31.60
|
3.49
|
52,760
|
|
|
3/20/2009
|
-1.30 / -3.80%
|
33.20
|
34.20
|
32.50
|
32.90
|
32.90
|
3.63
|
203,630
|
|
|
3/19/2009
|
-1.80 / -5.00%
|
35.00
|
35.50
|
34.20
|
34.20
|
34.20
|
3.77
|
128,720
|
|
|
3/18/2009
|
-0.10 / -0.28%
|
36.80
|
36.80
|
34.50
|
36.00
|
36.00
|
3.97
|
142,710
|
|
|
3/17/2009
|
+1.20 / +3.44%
|
35.00
|
36.10
|
35.00
|
36.10
|
36.10
|
3.98
|
211,100
|
|
|
3/16/2009
|
-0.30 / -0.85%
|
33.70
|
35.00
|
33.50
|
34.90
|
34.90
|
3.85
|
208,600
|
|
|
3/13/2009
|
+1.40 / +4.14%
|
35.30
|
35.40
|
34.00
|
35.20
|
35.20
|
3.88
|
265,280
|
|
|
3/12/2009
|
+1.60 / +4.97%
|
32.20
|
33.80
|
31.60
|
33.80
|
33.80
|
3.73
|
243,980
|
|
|
3/11/2009
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
3.55
|
89,720
|
|
|
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
|
|
|