LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.19	30.28	29.16	29.93	173,109	-0.10(-0.33%)
Sep 29, 2009	30.39	30.71	29.72	30.03	135,216	-0.39(-1.28%)
Sep 28, 2009	29.98	31.18	29.55	30.42	147,787	+0.45(+1.50%)
Sep 25, 2009	29.87	30.51	29.25	29.97	359,526	-0.03(-0.10%)
Sep 24, 2009	31.22	31.22	29.85	30.00	190,544	-1.22(-3.91%)
Sep 23, 2009	32.08	32.08	31.22	31.22	312,901	-0.73(-2.28%)
Sep 22, 2009	31.87	32.48	31.27	31.95	409,405	+0.36(+1.14%)
Sep 21, 2009	31.87	32.52	31.46	31.59	383,581	+0.10(+0.32%)
Sep 18, 2009	32.10	32.10	31.02	31.49	287,464	-0.52(-1.62%)
Sep 17, 2009	29.74	32.30	29.72	32.01	640,111	+0.62(+1.98%)
Sep 16, 2009	29.91	31.79	29.66	31.39	737,039	+1.46(+4.88%)
Sep 15, 2009	30.15	30.20	29.80	29.93	206,058	-0.28(-0.93%)
Sep 14, 2009	29.89	30.26	29.03	30.21	436,021	+0.68(+2.30%)
Sep 11, 2009	29.73	29.74	28.59	29.53	502,883	-0.26(-0.87%)
Sep 10, 2009	28.41	30.02	28.01	29.79	430,075	+1.45(+5.12%)
Sep 09, 2009	27.31	28.98	27.12	28.34	689,333	+1.03(+3.77%)
Sep 08, 2009	26.59	27.31	26.01	27.31	478,183	+0.82(+3.10%)
Sep 04, 2009	25.00	26.56	24.95	26.49	400,740	+1.55(+6.21%)
Sep 03, 2009	25.18	25.18	24.21	24.94	500,260	-0.11(-0.44%)
Sep 02, 2009	24.44	25.33	24.35	25.05	269,283	+0.62(+2.54%)
Sep 01, 2009	24.27	25.10	24.01	24.43	228,845	-0.02(-0.08%)
Aug 31, 2009	24.49	24.86	24.00	24.45	222,654	-0.27(-1.09%)
Aug 28, 2009	25.12	25.14	24.61	24.72	100,289	-0.33(-1.32%)
Aug 27, 2009	24.80	25.11	24.50	25.05	120,077	+0.04(+0.16%)
Aug 26, 2009	24.94	25.14	24.56	25.01	152,861	-0.07(-0.28%)
Aug 25, 2009	24.95	25.15	24.83	25.08	196,489	+0.16(+0.64%)
Aug 24, 2009	25.03	25.25	24.56	24.92	441,259	+0.01(+0.04%)
Aug 21, 2009	24.72	25.13	24.45	24.91	275,284	+0.51(+2.09%)
Aug 20, 2009	23.52	24.57	23.52	24.40	396,414	+0.77(+3.26%)
Aug 19, 2009	22.75	23.72	22.70	23.63	323,118	+0.62(+2.69%)
Aug 18, 2009	22.75	23.30	22.37	23.01	452,662	+0.24(+1.05%)
Aug 17, 2009	22.44	22.96	22.16	22.77	312,611	+0.02(+0.09%)
Aug 14, 2009	23.30	23.40	22.18	22.75	375,382	-0.70(-2.99%)
Aug 13, 2009	24.11	24.11	23.18	23.45	292,494	-0.64(-2.66%)
Aug 12, 2009	24.19	24.55	23.68	24.09	363,488	-0.37(-1.51%)
Aug 11, 2009	23.90	24.56	23.59	24.46	420,861	-0.12(-0.49%)
Aug 10, 2009	24.32	24.96	24.05	24.58	242,873	+0.03(+0.12%)
Aug 07, 2009	24.50	24.71	23.48	24.55	357,120	+0.18(+0.74%)
Aug 06, 2009	26.05	26.18	24.23	24.37	427,796	-1.81(-6.91%)
Aug 05, 2009	28.05	28.35	25.85	26.18	678,486	-2.88(-9.91%)
Aug 04, 2009	29.72	29.72	28.50	29.06	385,616	-0.35(-1.19%)
Aug 03, 2009	29.75	30.23	28.96	29.41	480,851	+0.06(+0.20%)
Jul 31, 2009	27.43	30.39	27.26	29.35	1,020,110	+2.41(+8.95%)
Jul 30, 2009	27.86	27.98	26.78	26.94	270,558	-0.45(-1.64%)
Jul 29, 2009	27.35	27.89	26.35	27.39	700,257	+1.22(+4.66%)
Jul 28, 2009	25.04	26.62	24.91	26.17	528,153	+1.23(+4.93%)
Jul 27, 2009	24.85	25.10	24.65	24.94	322,436	-0.04(-0.16%)
Jul 24, 2009	25.01	25.16	24.63	24.98	205,972	-0.28(-1.11%)
Jul 23, 2009	24.12	25.50	24.06	25.26	351,471	+1.06(+4.38%)
Jul 22, 2009	23.92	24.22	23.50	24.20	357,889	+0.26(+1.09%)
Jul 21, 2009	24.39	24.55	23.78	23.94	214,085	-0.29(-1.20%)
Jul 20, 2009	24.79	24.79	23.87	24.23	231,167	-0.40(-1.62%)
Jul 17, 2009	24.59	24.92	23.72	24.63	155,839	+0.11(+0.45%)
Jul 16, 2009	24.28	24.83	24.01	24.52	227,046	+0.26(+1.07%)
Jul 15, 2009	23.73	24.77	23.42	24.26	283,673	+0.87(+3.72%)
Jul 14, 2009	23.44	23.74	22.92	23.39	148,166	+0.06(+0.26%)
Jul 13, 2009	22.52	23.55	22.15	23.33	354,791	+0.74(+3.28%)
Jul 10, 2009	22.00	22.82	21.95	22.59	367,695	+0.59(+2.68%)
Jul 09, 2009	21.99	22.08	21.61	22.00	200,522	+0.18(+0.82%)
Jul 08, 2009	22.30	22.30	21.63	21.82	131,260	-0.34(-1.53%)
Jul 07, 2009	21.74	22.57	21.49	22.16	210,105	+0.36(+1.65%)
Jul 06, 2009	21.15	21.95	21.10	21.80	174,355	+0.65(+3.07%)
Jul 02, 2009	22.92	23.00	21.15	21.15	224,678	-1.98(-8.56%)