|
Closing price on 2/6/2009
|
|
| Open |
32.30 |
| High |
35.40 |
| Low |
32.30 |
| Volume |
121,010 |
| Split-adjusted Price |
3.86 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2009
|
+1.10 / +3.24%
|
32.30
|
35.40
|
32.30
|
35.00
|
35.00
|
3.86
|
121,010
|
|
|
2/5/2009
|
-1.70 / -4.78%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
3.74
|
18,000
|
|
|
2/4/2009
|
-1.80 / -4.81%
|
36.70
|
37.60
|
35.60
|
35.60
|
35.60
|
3.93
|
41,550
|
|
|
2/3/2009
|
-1.90 / -4.83%
|
38.30
|
38.30
|
37.40
|
37.40
|
37.40
|
4.13
|
63,970
|
|
|
2/2/2009
|
-0.70 / -1.75%
|
39.90
|
40.00
|
39.30
|
39.30
|
39.30
|
4.33
|
43,650
|
|
|
1/23/2009
|
0.00 / 0.00%
|
39.90
|
40.20
|
39.80
|
40.00
|
40.00
|
4.41
|
28,410
|
|
|
1/22/2009
|
+0.10 / +0.25%
|
39.80
|
40.40
|
39.80
|
40.00
|
40.00
|
4.41
|
60,740
|
|
|
1/21/2009
|
-1.20 / -2.92%
|
40.30
|
41.00
|
39.90
|
39.90
|
39.90
|
4.40
|
21,580
|
|
|
1/20/2009
|
+0.30 / +0.74%
|
42.00
|
42.00
|
40.90
|
41.10
|
41.10
|
4.53
|
98,520
|
|
|
1/19/2009
|
+0.90 / +2.26%
|
41.00
|
41.00
|
40.00
|
40.80
|
40.80
|
4.50
|
42,500
|
|
|
1/16/2009
|
+1.90 / +5.00%
|
39.50
|
39.90
|
39.00
|
39.90
|
39.90
|
4.40
|
121,950
|
|
|
1/15/2009
|
0.00 / 0.00%
|
37.80
|
38.50
|
37.80
|
38.00
|
38.00
|
4.19
|
47,780
|
|
|
1/14/2009
|
-1.40 / -3.55%
|
38.30
|
40.90
|
37.80
|
38.00
|
38.00
|
4.19
|
89,440
|
|
|
1/13/2009
|
-2.00 / -4.83%
|
40.50
|
41.00
|
39.40
|
39.40
|
39.40
|
4.35
|
37,270
|
|
|
1/12/2009
|
+0.40 / +0.98%
|
41.00
|
42.00
|
41.00
|
41.40
|
41.40
|
4.57
|
22,270
|
|
|
1/9/2009
|
+0.90 / +2.24%
|
39.90
|
41.00
|
39.90
|
41.00
|
41.00
|
4.52
|
34,710
|
|
|
1/8/2009
|
0.00 / 0.00%
|
38.50
|
40.10
|
38.10
|
40.10
|
40.10
|
4.42
|
145,290
|
|
|
1/7/2009
|
-1.40 / -3.37%
|
43.00
|
43.10
|
40.10
|
40.10
|
40.10
|
4.42
|
62,310
|
|
|
1/6/2009
|
-0.70 / -1.66%
|
42.30
|
43.00
|
40.70
|
41.50
|
41.50
|
4.58
|
83,890
|
|
|
1/5/2009
|
-1.90 / -4.31%
|
45.90
|
45.90
|
41.90
|
42.20
|
42.20
|
4.65
|
129,310
|
|
|
1/2/2009
|
+2.10 / +5.00%
|
44.10
|
44.10
|
43.80
|
44.10
|
44.10
|
4.86
|
92,860
|
|
|
12/31/2008
|
+2.00 / +5.00%
|
39.50
|
42.00
|
39.00
|
42.00
|
42.00
|
4.63
|
214,730
|
|
|
12/30/2008
|
+1.20 / +3.09%
|
38.00
|
40.00
|
37.50
|
40.00
|
40.00
|
4.41
|
89,600
|
|
|
12/29/2008
|
+0.80 / +2.11%
|
38.80
|
38.80
|
37.30
|
38.80
|
38.80
|
4.28
|
49,470
|
|
|
12/26/2008
|
+1.20 / +3.26%
|
38.00
|
38.60
|
37.20
|
38.00
|
38.00
|
4.19
|
136,580
|
|
|
12/25/2008
|
+0.80 / +2.22%
|
37.00
|
37.00
|
35.00
|
36.80
|
36.80
|
4.06
|
26,100
|
|
|
12/24/2008
|
-0.70 / -1.91%
|
35.10
|
37.50
|
35.10
|
36.00
|
36.00
|
3.97
|
84,960
|
|
|
12/23/2008
|
+1.70 / +4.86%
|
36.70
|
36.70
|
34.00
|
36.70
|
36.70
|
4.05
|
120,790
|
|
|
12/22/2008
|
+1.60 / +4.79%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.86
|
28,460
|
|
|
12/19/2008
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
3.68
|
23,970
|
|
|