Closing price on 6/30/2009
|
|
Open |
51.50 |
High |
52.00 |
Low |
50.50 |
Volume |
148,470 |
Split-adjusted Price |
8.39 |
|
|
LCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2009
|
-2.50 / -4.72%
|
51.50
|
52.00
|
50.50
|
50.50
|
50.50
|
8.39
|
148,470
|
|
6/29/2009
|
-2.50 / -4.50%
|
53.50
|
54.50
|
53.00
|
53.00
|
53.00
|
8.80
|
286,630
|
|
6/26/2009
|
-2.00 / -3.48%
|
58.50
|
58.50
|
55.50
|
55.50
|
55.50
|
9.22
|
542,720
|
|
6/25/2009
|
+2.50 / +4.55%
|
57.50
|
57.50
|
56.00
|
57.50
|
57.50
|
9.55
|
555,830
|
|
6/24/2009
|
-24.00 / -30.38%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
9.14
|
59,480
|
|
6/23/2009
|
-4.00 / -4.82%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
8.75
|
309,060
|
|
6/22/2009
|
-4.00 / -4.60%
|
84.00
|
85.50
|
83.00
|
83.00
|
83.00
|
9.19
|
493,520
|
|
6/19/2009
|
-4.50 / -4.92%
|
92.00
|
92.00
|
87.00
|
87.00
|
87.00
|
9.63
|
635,860
|
|
6/18/2009
|
-4.50 / -4.69%
|
97.00
|
97.00
|
91.50
|
91.50
|
91.50
|
10.13
|
476,950
|
|
6/17/2009
|
-5.00 / -4.95%
|
96.00
|
99.00
|
96.00
|
96.00
|
96.00
|
10.63
|
481,890
|
|
6/16/2009
|
-5.00 / -4.72%
|
102.00
|
106.00
|
101.00
|
101.00
|
101.00
|
11.18
|
573,810
|
|
6/15/2009
|
+2.00 / +1.92%
|
104.00
|
108.00
|
101.00
|
106.00
|
106.00
|
11.74
|
700,470
|
|
6/12/2009
|
+4.50 / +4.52%
|
104.00
|
104.00
|
103.00
|
104.00
|
104.00
|
11.52
|
665,290
|
|
6/11/2009
|
+4.50 / +4.74%
|
99.50
|
99.50
|
98.00
|
99.50
|
99.50
|
11.02
|
379,890
|
|
6/10/2009
|
-5.00 / -5.00%
|
99.50
|
100.00
|
95.00
|
95.00
|
95.00
|
10.52
|
594,880
|
|
6/9/2009
|
+4.50 / +4.71%
|
99.50
|
100.00
|
96.00
|
100.00
|
100.00
|
11.07
|
533,050
|
|
6/8/2009
|
+4.50 / +4.95%
|
95.50
|
95.50
|
94.00
|
95.50
|
95.50
|
10.58
|
456,760
|
|
6/5/2009
|
+4.00 / +4.60%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
10.08
|
127,470
|
|
6/4/2009
|
+4.00 / +4.82%
|
86.00
|
87.00
|
86.00
|
87.00
|
87.00
|
9.63
|
302,150
|
|
6/3/2009
|
+3.50 / +4.40%
|
79.50
|
83.00
|
79.00
|
83.00
|
83.00
|
9.19
|
520,890
|
|
6/2/2009
|
+1.00 / +1.27%
|
82.00
|
82.00
|
79.50
|
79.50
|
79.50
|
8.80
|
243,230
|
|
6/1/2009
|
+0.50 / +0.64%
|
79.00
|
79.50
|
78.00
|
78.50
|
78.50
|
8.69
|
247,920
|
|
5/29/2009
|
+2.00 / +2.63%
|
79.00
|
79.00
|
73.50
|
78.00
|
78.00
|
8.64
|
286,680
|
|
5/28/2009
|
+3.50 / +4.83%
|
75.00
|
76.00
|
74.00
|
76.00
|
76.00
|
8.42
|
517,690
|
|
5/27/2009
|
+3.00 / +4.32%
|
72.50
|
72.50
|
70.50
|
72.50
|
72.50
|
8.03
|
636,430
|
|
5/26/2009
|
+3.00 / +4.51%
|
67.50
|
69.50
|
65.50
|
69.50
|
69.50
|
7.70
|
271,080
|
|
5/25/2009
|
+3.00 / +4.72%
|
64.50
|
66.50
|
64.00
|
66.50
|
66.50
|
7.36
|
232,530
|
|
5/22/2009
|
0.00 / 0.00%
|
61.50
|
64.00
|
61.50
|
63.50
|
63.50
|
7.03
|
272,490
|
|
5/21/2009
|
0.00 / 0.00%
|
63.50
|
66.50
|
62.00
|
63.50
|
63.50
|
7.03
|
395,230
|
|
5/20/2009
|
-0.50 / -0.78%
|
64.00
|
64.50
|
63.00
|
63.50
|
63.50
|
7.03
|
345,380
|
|
|