|
Closing price on 3/18/2009
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
30,410 |
| Split-adjusted Price |
5.02 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
5.02
|
30,410
|
|
|
3/17/2009
|
+0.90 / +4.69%
|
20.00
|
20.10
|
19.40
|
20.10
|
20.10
|
4.80
|
28,290
|
|
|
3/16/2009
|
-0.90 / -4.48%
|
21.10
|
21.10
|
19.20
|
19.20
|
19.20
|
4.58
|
16,660
|
|
|
3/13/2009
|
+0.90 / +4.69%
|
19.20
|
20.10
|
19.20
|
20.10
|
20.10
|
4.80
|
44,660
|
|
|
3/12/2009
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.20
|
19.20
|
19.20
|
4.58
|
80,100
|
|
|
3/11/2009
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
4.37
|
27,030
|
|
|
3/10/2009
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
4.34
|
9,590
|
|
|
3/9/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
4.29
|
15,260
|
|
|
3/6/2009
|
-0.30 / -1.64%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
4.29
|
7,040
|
|
|
3/5/2009
|
+0.50 / +2.81%
|
18.40
|
18.60
|
18.00
|
18.30
|
18.30
|
4.37
|
34,370
|
|
|
3/4/2009
|
+0.80 / +4.71%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.80
|
4.25
|
43,450
|
|
|
3/3/2009
|
+0.60 / +3.66%
|
15.70
|
17.00
|
15.70
|
17.00
|
17.00
|
4.06
|
16,410
|
|
|
3/2/2009
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
3.91
|
9,110
|
|
|
2/27/2009
|
+0.40 / +2.61%
|
15.70
|
15.80
|
14.80
|
15.70
|
15.70
|
3.75
|
22,660
|
|
|
2/26/2009
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
3.65
|
17,010
|
|
|
2/25/2009
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
3.75
|
18,340
|
|
|
2/24/2009
|
-0.70 / -4.46%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
3.58
|
106,800
|
|
|
2/23/2009
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.75
|
15,900
|
|
|
2/20/2009
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.94
|
550
|
|
|
2/19/2009
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.13
|
460
|
|
|
2/18/2009
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.34
|
1,550
|
|
|
2/17/2009
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.56
|
150
|
|
|
2/16/2009
|
0.00 / 0.00%
|
18.20
|
19.10
|
18.20
|
19.10
|
19.10
|
4.56
|
1,360
|
|
|
2/13/2009
|
+0.10 / +0.53%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
4.56
|
260
|
|
|
2/12/2009
|
-0.90 / -4.52%
|
20.80
|
20.80
|
19.00
|
19.00
|
19.00
|
4.53
|
25,650
|
|
|
2/11/2009
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.00
|
19.90
|
19.90
|
4.75
|
2,700
|
|
|
2/10/2009
|
+0.90 / +4.74%
|
19.00
|
19.90
|
18.20
|
19.90
|
19.90
|
4.75
|
32,520
|
|
|
2/9/2009
|
+0.60 / +3.26%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
4.53
|
4,010
|
|
|
2/6/2009
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.39
|
1,110
|
|
|
2/5/2009
|
+0.20 / +1.09%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
4.41
|
2,240
|
|
|