|
Closing price on 9/7/2010
|
|
| Open |
37.00 |
| High |
39.10 |
| Low |
36.80 |
| Volume |
729,980 |
| Split-adjusted Price |
9.45 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-1.00 / -2.65%
|
37.00
|
39.10
|
36.80
|
36.80
|
36.80
|
9.45
|
729,980
|
|
|
9/6/2010
|
+1.80 / +5.00%
|
36.90
|
37.80
|
36.90
|
37.80
|
37.80
|
9.71
|
1,013,250
|
|
|
9/1/2010
|
+0.90 / +2.56%
|
35.10
|
36.00
|
34.70
|
36.00
|
36.00
|
9.25
|
459,270
|
|
|
8/31/2010
|
+1.00 / +2.93%
|
34.20
|
35.80
|
34.10
|
35.10
|
35.10
|
9.02
|
842,600
|
|
|
8/30/2010
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
8.76
|
550,570
|
|
|
8/27/2010
|
-0.20 / -0.61%
|
32.00
|
33.00
|
31.70
|
32.50
|
32.50
|
8.35
|
243,870
|
|
|
8/26/2010
|
+0.50 / +1.55%
|
32.80
|
32.80
|
32.00
|
32.70
|
32.70
|
8.40
|
326,310
|
|
|
8/25/2010
|
-0.70 / -2.13%
|
32.90
|
32.90
|
31.50
|
32.20
|
32.20
|
8.27
|
673,710
|
|
|
8/24/2010
|
-1.60 / -4.64%
|
34.00
|
34.20
|
32.80
|
32.90
|
32.90
|
8.45
|
849,450
|
|
|
8/23/2010
|
-1.10 / -3.09%
|
35.60
|
35.60
|
34.40
|
34.50
|
34.50
|
8.86
|
286,020
|
|
|
8/20/2010
|
+0.50 / +1.42%
|
35.10
|
35.60
|
34.30
|
35.60
|
35.60
|
9.15
|
402,700
|
|
|
8/19/2010
|
-0.50 / -1.40%
|
35.60
|
36.40
|
34.20
|
35.10
|
35.10
|
9.02
|
494,090
|
|
|
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
|
|
|