LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2007	26.22	26.22	25.74	26.06	340,586	-0.14(-0.53%)
Jun 29, 2007	26.34	26.50	26.19	26.20	397,335	-0.07(-0.27%)
Jun 28, 2007	26.66	26.74	26.10	26.27	178,069	-0.37(-1.39%)
Jun 27, 2007	25.73	26.66	25.44	26.64	284,200	+0.83(+3.22%)
Jun 26, 2007	25.22	25.91	25.22	25.81	352,171	+0.61(+2.42%)
Jun 25, 2007	25.26	25.41	24.52	25.20	386,201	-0.07(-0.28%)
Jun 22, 2007	25.15	25.49	24.75	25.27	674,839	+0.01(+0.04%)
Jun 21, 2007	26.06	26.06	25.24	25.26	757,573	-0.67(-2.58%)
Jun 20, 2007	26.08	26.30	25.76	25.93	315,300	-0.19(-0.73%)
Jun 19, 2007	27.01	27.04	25.97	26.12	582,000	-0.95(-3.51%)
Jun 18, 2007	26.77	27.13	26.07	27.07	196,200	+0.26(+0.97%)
Jun 15, 2007	27.39	27.39	26.64	26.81	321,200	-0.33(-1.22%)
Jun 14, 2007	27.50	27.65	26.95	27.14	315,500	-0.62(-2.23%)
Jun 13, 2007	27.96	28.02	27.29	27.76	451,600	-0.29(-1.03%)
Jun 12, 2007	28.06	28.28	28.00	28.05	117,100	-0.03(-0.11%)
Jun 11, 2007	28.02	28.21	27.97	28.08	106,180	+0.04(+0.14%)
Jun 08, 2007	28.06	28.16	27.99	28.04	199,299	+0.03(+0.11%)
Jun 07, 2007	28.06	28.31	27.99	28.01	123,165	-0.22(-0.78%)
Jun 06, 2007	28.20	28.35	27.98	28.23	170,451	-0.04(-0.14%)
Jun 05, 2007	28.76	28.82	28.10	28.27	226,808	-0.75(-2.58%)
Jun 04, 2007	28.96	29.19	28.71	29.02	140,901	-0.03(-0.10%)
Jun 01, 2007	29.68	29.68	28.71	29.05	178,536	-0.31(-1.06%)
May 31, 2007	29.79	29.79	29.02	29.36	211,017	-0.44(-1.48%)
May 30, 2007	29.44	29.95	28.96	29.80	247,372	+0.46(+1.57%)
May 29, 2007	29.13	29.39	29.00	29.34	84,583	+0.34(+1.17%)
May 25, 2007	29.35	29.35	28.83	29.00	141,478	-0.34(-1.16%)
May 24, 2007	29.17	29.60	29.06	29.34	224,533	+0.00(+0.00%)
May 23, 2007	29.32	29.78	29.06	29.34	266,246	+0.13(+0.45%)
May 22, 2007	28.39	29.57	28.31	29.21	272,860	+0.91(+3.22%)
May 21, 2007	27.90	28.40	27.82	28.30	222,301	+0.31(+1.11%)
May 18, 2007	28.12	28.27	27.39	27.99	220,054	-0.11(-0.39%)
May 17, 2007	28.30	28.49	27.96	28.10	162,719	-0.16(-0.57%)
May 16, 2007	29.38	29.38	27.95	28.26	432,048	-0.97(-3.32%)
May 15, 2007	29.08	29.47	28.93	29.23	405,225	+0.08(+0.27%)
May 14, 2007	28.99	29.24	28.90	29.15	508,829	+0.26(+0.90%)
May 11, 2007	28.16	28.91	27.75	28.89	390,678	+0.43(+1.51%)
May 10, 2007	28.08	28.53	28.02	28.46	379,905	+0.20(+0.71%)
May 09, 2007	27.50	28.33	27.45	28.26	253,220	+0.66(+2.39%)
May 08, 2007	27.02	27.89	27.00	27.60	505,480	-1.11(-3.87%)
May 07, 2007	28.23	29.10	27.64	28.71	534,274	+1.62(+5.98%)
May 04, 2007	27.43	27.46	26.94	27.09	422,032	-0.19(-0.70%)
May 03, 2007	27.33	27.36	26.54	27.28	346,597	-0.01(-0.04%)
May 02, 2007	26.08	27.34	25.96	27.29	710,068	+1.32(+5.08%)