|
Closing price on 2/25/2009
|
|
| Open |
28.50 |
| High |
28.80 |
| Low |
27.60 |
| Volume |
53,460 |
| Split-adjusted Price |
2.74 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+1.30 / +4.73%
|
28.50
|
28.80
|
27.60
|
28.80
|
28.80
|
2.74
|
53,460
|
|
|
2/24/2009
|
-1.40 / -4.84%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
2.62
|
47,480
|
|
|
2/23/2009
|
-1.50 / -4.93%
|
30.40
|
30.40
|
28.90
|
28.90
|
28.90
|
2.75
|
47,540
|
|
|
2/20/2009
|
+0.60 / +2.01%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
2.90
|
24,190
|
|
|
2/19/2009
|
+1.20 / +4.20%
|
29.80
|
29.80
|
29.00
|
29.80
|
29.80
|
2.84
|
76,230
|
|
|
2/18/2009
|
+0.10 / +0.35%
|
28.00
|
29.50
|
28.00
|
28.60
|
28.60
|
2.73
|
50,800
|
|
|
2/17/2009
|
-1.30 / -4.36%
|
28.90
|
29.20
|
28.40
|
28.50
|
28.50
|
2.72
|
83,190
|
|
|
2/16/2009
|
-1.20 / -3.87%
|
32.40
|
32.40
|
29.80
|
29.80
|
29.80
|
2.84
|
28,990
|
|
|
2/13/2009
|
-0.40 / -1.27%
|
31.50
|
32.50
|
31.00
|
31.00
|
31.00
|
2.95
|
28,300
|
|
|
2/12/2009
|
-1.40 / -4.27%
|
31.50
|
32.50
|
31.40
|
31.40
|
31.40
|
2.99
|
31,900
|
|
|
2/11/2009
|
-1.40 / -4.09%
|
32.80
|
33.50
|
32.80
|
32.80
|
32.80
|
3.13
|
22,790
|
|
|
2/10/2009
|
-1.70 / -4.74%
|
35.90
|
35.90
|
34.20
|
34.20
|
34.20
|
3.26
|
20,780
|
|
|
2/9/2009
|
+0.90 / +2.57%
|
35.90
|
36.00
|
35.00
|
35.90
|
35.90
|
3.42
|
27,800
|
|
|
2/6/2009
|
+1.10 / +3.24%
|
32.30
|
35.40
|
32.30
|
35.00
|
35.00
|
3.34
|
121,010
|
|
|
2/5/2009
|
-1.70 / -4.78%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
3.23
|
18,000
|
|
|
2/4/2009
|
-1.80 / -4.81%
|
36.70
|
37.60
|
35.60
|
35.60
|
35.60
|
3.39
|
41,550
|
|
|
2/3/2009
|
-1.90 / -4.83%
|
38.30
|
38.30
|
37.40
|
37.40
|
37.40
|
3.56
|
63,970
|
|
|
2/2/2009
|
-0.70 / -1.75%
|
39.90
|
40.00
|
39.30
|
39.30
|
39.30
|
3.75
|
43,650
|
|
|
1/23/2009
|
0.00 / 0.00%
|
39.90
|
40.20
|
39.80
|
40.00
|
40.00
|
3.81
|
28,410
|
|
|
1/22/2009
|
+0.10 / +0.25%
|
39.80
|
40.40
|
39.80
|
40.00
|
40.00
|
3.81
|
60,740
|
|
|
1/21/2009
|
-1.20 / -2.92%
|
40.30
|
41.00
|
39.90
|
39.90
|
39.90
|
3.80
|
21,580
|
|
|
1/20/2009
|
+0.30 / +0.74%
|
42.00
|
42.00
|
40.90
|
41.10
|
41.10
|
3.92
|
98,520
|
|
|
1/19/2009
|
+0.90 / +2.26%
|
41.00
|
41.00
|
40.00
|
40.80
|
40.80
|
3.89
|
42,500
|
|
|
1/16/2009
|
+1.90 / +5.00%
|
39.50
|
39.90
|
39.00
|
39.90
|
39.90
|
3.80
|
121,950
|
|
|
1/15/2009
|
0.00 / 0.00%
|
37.80
|
38.50
|
37.80
|
38.00
|
38.00
|
3.62
|
47,780
|
|
|
1/14/2009
|
-1.40 / -3.55%
|
38.30
|
40.90
|
37.80
|
38.00
|
38.00
|
3.62
|
89,440
|
|
|
1/13/2009
|
-2.00 / -4.83%
|
40.50
|
41.00
|
39.40
|
39.40
|
39.40
|
3.75
|
37,270
|
|
|
1/12/2009
|
+0.40 / +0.98%
|
41.00
|
42.00
|
41.00
|
41.40
|
41.40
|
3.95
|
22,270
|
|
|
1/9/2009
|
+0.90 / +2.24%
|
39.90
|
41.00
|
39.90
|
41.00
|
41.00
|
3.91
|
34,710
|
|
|
1/8/2009
|
0.00 / 0.00%
|
38.50
|
40.10
|
38.10
|
40.10
|
40.10
|
3.82
|
145,290
|
|
|