LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.83	21.92	21.33	21.47	198,163	-0.34(-1.56%)
Sep 27, 2007	21.98	22.00	21.49	21.81	127,785	-0.03(-0.14%)
Sep 26, 2007	21.56	21.90	21.55	21.84	168,133	+0.38(+1.77%)
Sep 25, 2007	21.93	21.93	21.31	21.46	275,838	-0.44(-2.01%)
Sep 24, 2007	21.82	22.54	21.49	21.90	324,774	-0.10(-0.45%)
Sep 21, 2007	22.86	22.86	21.91	22.00	1,523,339	-0.68(-3.00%)
Sep 20, 2007	22.54	23.07	22.54	22.68	476,092	+0.16(+0.71%)
Sep 19, 2007	22.51	22.95	22.51	22.52	654,672	+0.88(+4.07%)
Sep 18, 2007	21.23	21.70	20.60	21.64	399,455	+0.48(+2.27%)
Sep 17, 2007	21.42	21.42	20.99	21.16	187,709	-0.34(-1.58%)
Sep 14, 2007	21.02	21.62	20.65	21.50	226,448	+0.40(+1.90%)
Sep 13, 2007	20.74	21.30	20.71	21.10	326,176	+0.32(+1.54%)
Sep 12, 2007	20.88	21.11	20.55	20.78	300,333	-0.11(-0.53%)
Sep 11, 2007	20.63	20.98	20.43	20.89	154,068	+0.31(+1.51%)
Sep 10, 2007	20.70	20.88	20.27	20.58	193,237	-0.11(-0.53%)
Sep 07, 2007	20.80	20.83	20.36	20.69	373,124	+0.03(+0.15%)
Sep 06, 2007	20.63	21.24	20.50	20.66	271,528	-0.03(-0.14%)
Sep 05, 2007	20.12	21.07	20.00	20.69	451,896	+0.41(+2.02%)
Sep 04, 2007	18.64	20.50	18.64	20.28	314,073	+0.25(+1.25%)
Aug 31, 2007	19.85	20.22	19.69	20.03	151,549	+0.34(+1.73%)
Aug 30, 2007	19.43	19.90	19.04	19.69	109,272	+0.06(+0.31%)
Aug 29, 2007	19.34	19.74	18.96	19.63	206,555	+0.32(+1.66%)
Aug 28, 2007	19.35	19.52	19.05	19.31	197,658	-0.13(-0.67%)
Aug 27, 2007	19.58	19.87	19.40	19.44	248,479	-0.38(-1.92%)
Aug 24, 2007	19.48	20.00	19.48	19.82	218,890	+0.33(+1.69%)
Aug 23, 2007	20.45	20.45	18.58	19.49	1,314,239	-1.48(-7.06%)
Aug 22, 2007	21.85	22.17	20.97	20.97	258,222	-0.74(-3.41%)
Aug 21, 2007	21.66	22.08	21.48	21.71	154,654	+0.23(+1.07%)
Aug 20, 2007	21.49	21.62	21.00	21.48	146,851	+0.04(+0.19%)
Aug 17, 2007	22.16	22.58	21.04	21.44	273,344	+0.03(+0.14%)
Aug 16, 2007	20.86	21.59	20.50	21.41	511,482	+0.43(+2.05%)
Aug 15, 2007	22.61	23.03	20.72	20.98	1,918,677	-3.59(-14.61%)
Aug 14, 2007	24.68	24.91	24.35	24.57	275,029	+0.21(+0.86%)
Aug 13, 2007	24.75	25.05	24.31	24.36	352,850	-0.29(-1.18%)
Aug 10, 2007	25.93	26.65	24.48	24.65	552,043	-1.36(-5.23%)
Aug 09, 2007	25.00	27.06	24.22	26.01	618,244	+1.03(+4.12%)
Aug 08, 2007	24.13	25.84	23.68	24.98	532,409	+1.02(+4.26%)
Aug 07, 2007	24.00	24.21	23.20	23.96	235,643	-0.10(-0.42%)
Aug 06, 2007	23.42	24.55	23.42	24.06	426,113	+0.71(+3.04%)
Aug 03, 2007	23.30	23.77	22.70	23.35	252,912	+0.29(+1.26%)
Aug 02, 2007	22.73	23.49	22.73	23.06	442,536	+0.11(+0.48%)
Aug 01, 2007	24.13	24.19	22.50	22.95	672,507	-1.27(-5.24%)
Jul 31, 2007	24.89	25.19	24.18	24.22	154,975	-0.78(-3.12%)
Jul 30, 2007	24.31	25.04	23.84	25.00	199,191	+0.63(+2.59%)
Jul 27, 2007	24.87	25.10	24.28	24.37	338,226	-0.63(-2.52%)
Jul 26, 2007	25.47	26.00	24.50	25.00	507,640	-0.03(-0.12%)
Jul 25, 2007	25.05	25.12	24.33	25.03	287,358	+0.04(+0.16%)
Jul 24, 2007	24.93	25.30	24.82	24.99	215,023	-0.26(-1.03%)
Jul 23, 2007	25.50	25.51	25.04	25.25	143,630	-0.26(-1.02%)
Jul 20, 2007	24.97	25.65	24.97	25.51	315,941	+0.48(+1.92%)
Jul 19, 2007	25.44	25.44	24.80	25.03	253,147	-0.36(-1.42%)
Jul 18, 2007	25.54	25.82	25.35	25.39	241,661	-0.32(-1.24%)
Jul 17, 2007	25.50	26.00	25.50	25.71	61,291	+0.18(+0.71%)
Jul 16, 2007	26.12	26.38	25.50	25.53	179,025	-0.70(-2.67%)
Jul 13, 2007	25.77	26.39	25.77	26.23	87,573	+0.35(+1.35%)
Jul 12, 2007	25.69	25.93	25.50	25.88	81,799	+0.37(+1.45%)
Jul 11, 2007	25.54	25.80	25.50	25.51	85,334	-0.10(-0.39%)
Jul 10, 2007	26.04	26.04	25.45	25.61	172,341	-0.49(-1.88%)
Jul 09, 2007	26.05	26.34	26.01	26.10	118,054	+0.00(+0.00%)
Jul 06, 2007	26.07	26.24	26.00	26.10	108,052	+0.03(+0.12%)
Jul 05, 2007	25.86	26.53	25.57	26.07	114,221	+0.07(+0.27%)
Jul 03, 2007	26.01	26.16	25.59	26.00	70,545	-0.06(-0.23%)