|
Closing price on 8/18/2010
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
35.60 |
| Volume |
310,420 |
| Split-adjusted Price |
9.15 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-1.40 / -3.78%
|
37.00
|
37.00
|
35.60
|
35.60
|
35.60
|
9.15
|
310,420
|
|
|
8/17/2010
|
+0.40 / +1.09%
|
36.60
|
37.90
|
35.70
|
37.00
|
37.00
|
9.50
|
551,580
|
|
|
8/16/2010
|
+1.70 / +4.87%
|
35.50
|
36.60
|
35.50
|
36.60
|
36.60
|
9.40
|
522,450
|
|
|
8/13/2010
|
+0.20 / +0.58%
|
34.70
|
35.00
|
34.10
|
34.90
|
34.90
|
8.97
|
259,720
|
|
|
8/12/2010
|
-1.80 / -4.93%
|
35.10
|
35.50
|
34.70
|
34.70
|
34.70
|
8.91
|
375,420
|
|
|
8/11/2010
|
-0.30 / -0.82%
|
36.80
|
37.50
|
36.40
|
36.50
|
36.50
|
9.38
|
304,210
|
|
|
8/10/2010
|
-1.20 / -3.16%
|
38.00
|
38.00
|
36.30
|
36.80
|
36.80
|
9.45
|
337,230
|
|
|
8/9/2010
|
-1.10 / -2.81%
|
38.90
|
38.90
|
37.80
|
38.00
|
38.00
|
9.76
|
223,980
|
|
|
8/6/2010
|
-0.20 / -0.51%
|
39.00
|
39.30
|
38.90
|
39.10
|
39.10
|
10.04
|
237,630
|
|
|
8/5/2010
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.20
|
39.30
|
39.30
|
10.10
|
218,570
|
|
|
8/4/2010
|
-0.40 / -1.01%
|
39.50
|
39.50
|
39.00
|
39.30
|
39.30
|
10.10
|
258,120
|
|
|
8/3/2010
|
0.00 / 0.00%
|
39.90
|
40.30
|
39.70
|
39.70
|
39.70
|
10.20
|
230,720
|
|
|
8/2/2010
|
-0.60 / -1.49%
|
40.60
|
40.60
|
39.50
|
39.70
|
39.70
|
10.20
|
77,420
|
|
|
7/30/2010
|
+0.50 / +1.26%
|
40.00
|
41.00
|
39.90
|
40.30
|
40.30
|
10.35
|
384,850
|
|
|
7/29/2010
|
-0.20 / -0.50%
|
40.00
|
40.50
|
39.80
|
39.80
|
39.80
|
10.22
|
170,750
|
|
|
7/28/2010
|
-0.50 / -1.23%
|
40.50
|
40.60
|
40.00
|
40.00
|
40.00
|
10.28
|
336,770
|
|
|
7/27/2010
|
-0.30 / -0.74%
|
40.80
|
41.20
|
40.50
|
40.50
|
40.50
|
10.40
|
173,890
|
|
|
7/26/2010
|
-0.20 / -0.49%
|
41.40
|
41.40
|
40.70
|
40.80
|
40.80
|
10.48
|
202,400
|
|
|
7/23/2010
|
+0.40 / +0.99%
|
40.70
|
41.20
|
40.70
|
41.00
|
41.00
|
10.53
|
326,180
|
|
|
7/22/2010
|
-0.90 / -2.17%
|
41.50
|
41.50
|
40.60
|
40.60
|
40.60
|
10.43
|
372,990
|
|
|
7/21/2010
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.40
|
41.50
|
41.50
|
10.66
|
266,220
|
|
|
7/20/2010
|
-0.50 / -1.18%
|
42.50
|
42.50
|
41.80
|
42.00
|
42.00
|
10.79
|
443,760
|
|
|
7/19/2010
|
-0.40 / -0.93%
|
42.50
|
42.80
|
42.40
|
42.50
|
42.50
|
10.92
|
677,310
|
|
|
7/16/2010
|
+1.70 / +4.13%
|
41.00
|
43.00
|
40.90
|
42.90
|
42.90
|
11.02
|
931,400
|
|
|
7/15/2010
|
+0.20 / +0.49%
|
40.50
|
42.00
|
40.50
|
41.20
|
41.20
|
10.58
|
455,410
|
|
|
7/14/2010
|
+1.00 / +2.50%
|
41.80
|
41.90
|
40.80
|
41.00
|
41.00
|
10.53
|
900,470
|
|
|
7/13/2010
|
+1.60 / +4.17%
|
39.00
|
40.00
|
38.50
|
40.00
|
40.00
|
10.28
|
559,500
|
|
|
7/12/2010
|
-0.30 / -0.78%
|
38.80
|
38.80
|
38.10
|
38.40
|
38.40
|
9.86
|
231,220
|
|
|
7/9/2010
|
-0.20 / -0.51%
|
38.60
|
39.00
|
38.60
|
38.70
|
38.70
|
9.94
|
237,780
|
|
|
7/8/2010
|
-0.10 / -0.26%
|
39.20
|
39.30
|
38.90
|
38.90
|
38.90
|
9.99
|
407,070
|
|
|