|
Closing price on 5/15/2009
|
|
| Open |
63.00 |
| High |
63.50 |
| Low |
61.50 |
| Volume |
237,070 |
| Split-adjusted Price |
7.03 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
+3.00 / +4.96%
|
63.00
|
63.50
|
61.50
|
63.50
|
63.50
|
7.03
|
237,070
|
|
|
5/14/2009
|
0.00 / 0.00%
|
61.00
|
63.00
|
60.50
|
60.50
|
60.50
|
6.70
|
368,780
|
|
|
5/13/2009
|
-3.00 / -4.72%
|
63.50
|
66.00
|
60.50
|
60.50
|
60.50
|
6.70
|
489,100
|
|
|
5/12/2009
|
+3.00 / +4.96%
|
62.00
|
63.50
|
58.50
|
63.50
|
63.50
|
7.00
|
263,450
|
|
|
5/11/2009
|
+1.00 / +1.68%
|
59.50
|
62.00
|
57.00
|
60.50
|
60.50
|
6.67
|
376,360
|
|
|
5/8/2009
|
0.00 / 0.00%
|
57.50
|
59.50
|
57.50
|
59.50
|
59.50
|
6.56
|
412,050
|
|
|
5/7/2009
|
+5.00 / +9.17%
|
57.00
|
59.50
|
57.00
|
59.50
|
59.50
|
6.56
|
383,950
|
|
|
5/6/2009
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.44
|
6.01
|
485,010
|
|
|
5/5/2009
|
+2.30 / +4.63%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
5.74
|
7,900
|
|
|
5/4/2009
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
5.48
|
22,370
|
|
|
4/29/2009
|
+2.20 / +4.87%
|
44.60
|
47.40
|
44.40
|
47.40
|
47.40
|
5.23
|
381,920
|
|
|
4/28/2009
|
+0.10 / +0.22%
|
44.80
|
45.50
|
44.20
|
45.20
|
45.20
|
4.99
|
291,140
|
|
|
4/27/2009
|
-1.20 / -2.59%
|
48.50
|
48.50
|
45.00
|
45.10
|
45.10
|
4.97
|
196,550
|
|
|
4/24/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
45.00
|
46.30
|
46.30
|
5.11
|
374,780
|
|
|
4/23/2009
|
+2.10 / +5.00%
|
44.10
|
44.10
|
44.00
|
44.10
|
44.10
|
4.86
|
790,100
|
|
|
4/22/2009
|
+0.10 / +0.24%
|
41.90
|
42.90
|
39.90
|
42.00
|
42.00
|
4.63
|
454,650
|
|
|
4/21/2009
|
-2.20 / -4.99%
|
41.90
|
45.50
|
41.90
|
41.90
|
41.90
|
4.62
|
435,520
|
|
|
4/20/2009
|
-2.30 / -4.96%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
4.86
|
27,710
|
|
|
4/17/2009
|
-2.40 / -4.92%
|
46.40
|
47.90
|
46.40
|
46.40
|
46.40
|
5.12
|
644,050
|
|
|
4/16/2009
|
+2.30 / +4.95%
|
48.80
|
48.80
|
46.50
|
48.80
|
48.80
|
5.38
|
584,210
|
|
|
4/15/2009
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
5.13
|
247,420
|
|
|
4/14/2009
|
+2.10 / +4.98%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
4.89
|
37,420
|
|
|
4/13/2009
|
+2.00 / +4.98%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
4.65
|
18,620
|
|
|
4/10/2009
|
+1.90 / +4.96%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
4.43
|
279,060
|
|
|
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
|
|
|