|
Closing price on 9/1/2009
|
|
| Open |
33.40 |
| High |
33.40 |
| Low |
31.90 |
| Volume |
22,210 |
| Split-adjusted Price |
8.88 |
|
|
LGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
-0.90 / -2.69%
|
33.40
|
33.40
|
31.90
|
32.50
|
32.50
|
8.88
|
22,210
|
|
|
8/31/2009
|
+1.00 / +3.09%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.40
|
9.13
|
14,360
|
|
|
8/28/2009
|
+0.60 / +1.89%
|
31.50
|
32.70
|
31.50
|
32.40
|
32.40
|
8.86
|
51,570
|
|
|
8/27/2009
|
-1.50 / -4.50%
|
31.80
|
33.30
|
31.70
|
31.80
|
31.80
|
8.69
|
42,500
|
|
|
8/26/2009
|
+1.50 / +4.72%
|
33.20
|
33.30
|
31.80
|
33.30
|
33.30
|
9.10
|
121,890
|
|
|
8/25/2009
|
+1.50 / +4.95%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.80
|
8.69
|
71,590
|
|
|
8/24/2009
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
8.28
|
105,440
|
|
|
8/21/2009
|
+1.30 / +4.71%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.90
|
7.90
|
724,020
|
|
|
8/20/2009
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.30
|
27.60
|
27.60
|
7.54
|
50,530
|
|
|
8/19/2009
|
+0.80 / +3.01%
|
26.00
|
27.90
|
26.00
|
27.40
|
27.40
|
7.49
|
69,480
|
|
|
8/18/2009
|
-0.30 / -1.12%
|
26.50
|
26.60
|
26.40
|
26.60
|
26.60
|
7.27
|
76,590
|
|
|
8/17/2009
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.50
|
26.90
|
26.90
|
7.35
|
37,640
|
|
|
8/14/2009
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.10
|
7.41
|
82,980
|
|
|
8/13/2009
|
+1.20 / +4.63%
|
26.00
|
27.10
|
25.90
|
27.10
|
27.10
|
7.41
|
153,010
|
|
|
8/12/2009
|
0.00 / 0.00%
|
26.20
|
26.50
|
25.90
|
25.90
|
25.90
|
7.08
|
25,350
|
|
|
8/11/2009
|
+1.20 / +4.86%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.90
|
7.08
|
140,700
|
|
|
8/10/2009
|
+1.10 / +4.66%
|
24.50
|
24.70
|
23.70
|
24.70
|
24.70
|
6.75
|
48,970
|
|
|
8/7/2009
|
-0.40 / -1.67%
|
23.50
|
24.40
|
23.50
|
23.60
|
23.60
|
6.45
|
24,310
|
|
|
8/6/2009
|
-1.20 / -4.76%
|
25.00
|
25.30
|
24.00
|
24.00
|
24.00
|
6.56
|
62,010
|
|
|
8/5/2009
|
+0.10 / +0.40%
|
25.10
|
25.40
|
24.60
|
25.20
|
25.20
|
6.89
|
49,260
|
|
|
8/4/2009
|
-0.60 / -2.33%
|
25.70
|
26.00
|
25.10
|
25.10
|
25.10
|
6.86
|
129,220
|
|
|
8/3/2009
|
+1.10 / +4.47%
|
25.00
|
25.80
|
25.00
|
25.70
|
25.70
|
7.02
|
113,890
|
|
|
7/31/2009
|
+1.10 / +4.68%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
6.72
|
74,530
|
|
|
7/30/2009
|
+0.20 / +0.86%
|
23.30
|
23.80
|
22.80
|
23.50
|
23.50
|
6.42
|
62,130
|
|
|
7/29/2009
|
0.00 / 0.00%
|
23.30
|
24.00
|
22.80
|
23.30
|
23.30
|
6.37
|
47,770
|
|
|
7/28/2009
|
0.00 / 0.00%
|
23.30
|
23.90
|
23.30
|
23.30
|
23.30
|
6.37
|
83,330
|
|
|
7/27/2009
|
+1.10 / +4.95%
|
22.90
|
23.30
|
22.20
|
23.30
|
23.30
|
6.37
|
167,160
|
|
|
7/24/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.20
|
6.07
|
89,880
|
|
|
7/23/2009
|
+0.40 / +1.92%
|
21.50
|
21.50
|
20.00
|
21.20
|
21.20
|
5.79
|
71,990
|
|
|
7/22/2009
|
-0.90 / -4.15%
|
21.70
|
21.70
|
20.80
|
20.80
|
20.80
|
5.69
|
53,350
|
|
|