|
Closing price on 4/21/2009
|
|
| Open |
18.30 |
| High |
19.10 |
| Low |
18.30 |
| Volume |
70,100 |
| Split-adjusted Price |
4.72 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2009
|
-0.10 / -0.52%
|
18.30
|
19.10
|
18.30
|
19.00
|
19.00
|
4.72
|
70,100
|
|
|
4/20/2009
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.10
|
4.75
|
32,400
|
|
|
4/17/2009
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.60
|
19.00
|
19.00
|
4.72
|
17,200
|
|
|
4/16/2009
|
-0.70 / -3.55%
|
19.20
|
19.30
|
18.80
|
19.00
|
19.00
|
4.72
|
12,170
|
|
|
4/15/2009
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
4.89
|
7,220
|
|
|
4/14/2009
|
-0.80 / -3.76%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
5.09
|
49,280
|
|
|
4/13/2009
|
+0.40 / +1.91%
|
20.90
|
21.80
|
20.60
|
21.30
|
21.30
|
5.29
|
114,670
|
|
|
4/10/2009
|
+0.80 / +3.98%
|
20.20
|
21.00
|
20.10
|
20.90
|
20.90
|
5.19
|
14,240
|
|
|
4/9/2009
|
-0.80 / -3.83%
|
20.10
|
20.60
|
20.10
|
20.10
|
20.10
|
4.99
|
60,850
|
|
|
4/8/2009
|
-1.10 / -5.00%
|
21.00
|
22.00
|
20.90
|
20.90
|
20.90
|
5.19
|
42,260
|
|
|
4/7/2009
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.90
|
22.00
|
22.00
|
5.47
|
49,780
|
|
|
4/3/2009
|
+0.20 / +0.92%
|
22.60
|
22.60
|
20.90
|
22.00
|
22.00
|
5.47
|
11,410
|
|
|
4/2/2009
|
+0.40 / +1.87%
|
20.70
|
22.20
|
20.40
|
21.80
|
21.80
|
5.42
|
29,730
|
|
|
4/1/2009
|
-1.10 / -4.89%
|
21.60
|
22.50
|
21.40
|
21.40
|
21.40
|
5.32
|
17,160
|
|
|
3/31/2009
|
+1.00 / +4.65%
|
20.50
|
22.50
|
20.50
|
22.50
|
22.50
|
5.59
|
47,590
|
|
|
3/30/2009
|
+0.10 / +0.47%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.50
|
5.34
|
37,000
|
|
|
3/27/2009
|
+0.20 / +0.94%
|
20.40
|
21.40
|
20.20
|
21.40
|
21.40
|
5.32
|
13,060
|
|
|
3/26/2009
|
+0.40 / +1.92%
|
20.80
|
21.40
|
20.80
|
21.20
|
21.20
|
5.27
|
3,300
|
|
|
3/25/2009
|
+0.80 / +4.00%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.80
|
5.17
|
5,930
|
|
|
3/24/2009
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
4.97
|
43,540
|
|
|
3/23/2009
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
4.94
|
23,060
|
|
|
3/20/2009
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.70
|
19.70
|
19.70
|
4.89
|
38,340
|
|
|
3/19/2009
|
+0.30 / +1.49%
|
21.00
|
21.00
|
19.30
|
20.50
|
20.50
|
5.09
|
37,580
|
|
|
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
|
|
|