|
Closing price on 10/27/2009
|
|
| Open |
35.10 |
| High |
36.00 |
| Low |
34.30 |
| Volume |
304,730 |
| Split-adjusted Price |
9.37 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2009
|
-1.80 / -4.99%
|
35.10
|
36.00
|
34.30
|
34.30
|
34.30
|
9.37
|
304,730
|
|
|
10/26/2009
|
-1.90 / -5.00%
|
36.10
|
37.90
|
36.10
|
36.10
|
36.10
|
9.87
|
331,590
|
|
|
10/23/2009
|
-1.90 / -4.76%
|
41.00
|
41.00
|
38.00
|
38.00
|
38.00
|
10.39
|
377,120
|
|
|
10/22/2009
|
-2.10 / -5.00%
|
40.60
|
42.00
|
39.90
|
39.90
|
39.90
|
10.91
|
520,950
|
|
|
10/21/2009
|
-0.50 / -1.18%
|
40.40
|
42.60
|
40.40
|
42.00
|
42.00
|
11.48
|
267,500
|
|
|
10/20/2009
|
+2.00 / +4.94%
|
39.50
|
42.50
|
38.50
|
42.50
|
42.50
|
11.62
|
1,232,200
|
|
|
10/19/2009
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
11.07
|
239,150
|
|
|
10/16/2009
|
+2.00 / +4.93%
|
42.60
|
42.60
|
41.00
|
42.60
|
42.60
|
11.64
|
523,190
|
|
|
10/15/2009
|
+1.90 / +4.91%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
11.10
|
37,390
|
|
|
10/14/2009
|
+1.80 / +4.88%
|
38.40
|
38.70
|
38.00
|
38.70
|
38.70
|
10.58
|
326,530
|
|
|
10/13/2009
|
+0.60 / +1.65%
|
38.10
|
38.10
|
35.00
|
36.90
|
36.90
|
10.09
|
1,344,310
|
|
|
10/12/2009
|
+1.70 / +4.91%
|
36.10
|
36.30
|
34.50
|
36.30
|
36.30
|
9.92
|
144,410
|
|
|
10/9/2009
|
+1.60 / +4.85%
|
34.50
|
34.60
|
33.50
|
34.60
|
34.60
|
9.46
|
194,160
|
|
|
10/8/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
31.00
|
33.00
|
33.00
|
9.02
|
162,810
|
|
|
10/7/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.61
|
890
|
|
|
10/6/2009
|
-0.40 / -1.32%
|
30.00
|
31.90
|
29.90
|
30.00
|
30.00
|
8.20
|
492,410
|
|
|
10/5/2009
|
-1.60 / -5.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
8.31
|
15,460
|
|
|
10/2/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
32.00
|
8.75
|
1,130
|
|
|
10/1/2009
|
-0.20 / -0.62%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
8.75
|
2,180
|
|
|
9/30/2009
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.00
|
32.20
|
32.20
|
8.80
|
1,380
|
|
|
9/29/2009
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
8.80
|
5,110
|
|
|
9/28/2009
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
8.80
|
6,870
|
|
|
9/25/2009
|
-0.40 / -1.23%
|
31.00
|
32.60
|
31.00
|
32.20
|
32.20
|
8.80
|
16,790
|
|
|
9/24/2009
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.50
|
32.60
|
32.60
|
8.91
|
10,760
|
|
|
9/23/2009
|
-0.30 / -0.91%
|
33.00
|
33.50
|
32.60
|
32.60
|
32.60
|
8.91
|
8,390
|
|
|
9/22/2009
|
-0.10 / -0.30%
|
32.80
|
33.00
|
32.70
|
32.90
|
32.90
|
8.99
|
3,420
|
|
|
9/21/2009
|
+0.60 / +1.85%
|
31.00
|
33.00
|
31.00
|
33.00
|
33.00
|
9.02
|
9,730
|
|
|
9/18/2009
|
-0.70 / -2.11%
|
32.00
|
32.50
|
32.00
|
32.40
|
32.40
|
8.86
|
9,910
|
|
|
9/17/2009
|
+1.10 / +3.44%
|
32.00
|
33.60
|
32.00
|
33.10
|
33.10
|
9.05
|
17,280
|
|
|
9/16/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
8.75
|
13,710
|
|
|