LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.09	20.17	19.61	19.99	304,939	-0.17(-0.84%)
Aug 30, 2010	20.32	20.39	19.99	20.16	134,345	-0.30(-1.47%)
Aug 27, 2010	20.69	20.87	20.03	20.46	102,958	-0.09(-0.44%)
Aug 26, 2010	20.73	20.89	20.36	20.55	155,740	-0.17(-0.82%)
Aug 25, 2010	20.32	20.88	20.32	20.72	168,780	+0.21(+1.02%)
Aug 24, 2010	20.14	20.63	19.80	20.51	251,868	+0.19(+0.94%)
Aug 23, 2010	20.49	20.82	20.28	20.32	180,488	-0.05(-0.25%)
Aug 20, 2010	20.52	20.58	20.12	20.37	168,475	-0.18(-0.88%)
Aug 19, 2010	21.23	21.26	20.43	20.55	118,001	-0.80(-3.75%)
Aug 18, 2010	21.61	21.63	21.23	21.35	117,075	-0.25(-1.16%)
Aug 17, 2010	21.58	21.77	21.42	21.60	151,735	+0.15(+0.70%)
Aug 16, 2010	20.73	21.52	20.67	21.45	181,013	+0.58(+2.78%)
Aug 13, 2010	21.09	21.64	20.83	20.87	191,601	-0.08(-0.38%)
Aug 12, 2010	20.32	21.13	20.22	20.95	181,953	+0.41(+2.00%)
Aug 11, 2010	20.61	20.70	20.31	20.54	166,856	-0.38(-1.82%)
Aug 10, 2010	21.02	21.17	20.44	20.92	209,477	-0.23(-1.09%)
Aug 09, 2010	21.00	21.48	20.90	21.15	355,240	+0.20(+0.95%)
Aug 06, 2010	21.53	21.69	20.65	20.95	361,767	-0.90(-4.12%)
Aug 05, 2010	22.32	22.32	21.34	21.85	386,173	-0.85(-3.74%)
Aug 04, 2010	23.06	23.31	22.68	22.70	325,077	-0.27(-1.18%)
Aug 03, 2010	22.79	23.23	22.49	22.97	127,522	+0.18(+0.79%)
Aug 02, 2010	23.29	23.29	22.56	22.79	203,141	-0.20(-0.87%)
Jul 30, 2010	22.55	23.40	22.41	22.99	188,080	+0.14(+0.61%)
Jul 29, 2010	23.33	23.33	22.56	22.85	121,373	-0.24(-1.04%)
Jul 28, 2010	23.88	23.94	23.00	23.09	150,401	-0.77(-3.23%)
Jul 27, 2010	23.15	23.88	22.86	23.86	298,048	+0.74(+3.20%)
Jul 26, 2010	21.87	23.17	21.84	23.12	290,170	+1.35(+6.20%)
Jul 23, 2010	21.57	22.13	21.47	21.77	175,693	+0.18(+0.83%)
Jul 22, 2010	20.94	21.92	20.94	21.59	389,394	+0.84(+4.05%)
Jul 21, 2010	21.70	22.29	20.74	20.75	218,906	-0.80(-3.71%)
Jul 20, 2010	20.84	21.59	20.60	21.55	257,135	+0.56(+2.67%)
Jul 19, 2010	21.87	21.99	20.56	20.99	669,867	-1.05(-4.76%)
Jul 16, 2010	22.38	23.10	21.96	22.04	495,374	-0.58(-2.56%)
Jul 15, 2010	22.44	22.76	21.90	22.62	340,304	+0.13(+0.58%)
Jul 14, 2010	20.50	22.98	20.50	22.49	818,839	-0.53(-2.30%)
Jul 13, 2010	23.37	23.51	22.45	23.02	999,338	-1.23(-5.07%)
Jul 12, 2010	24.69	24.74	23.99	24.25	180,465	-0.58(-2.34%)
Jul 09, 2010	25.08	25.21	24.66	24.83	216,068	-0.22(-0.88%)
Jul 08, 2010	24.44	25.09	23.74	25.05	405,168	+0.88(+3.64%)
Jul 07, 2010	23.29	24.27	22.63	24.17	565,938	+0.88(+3.78%)
Jul 06, 2010	24.01	24.48	23.20	23.29	309,655	-0.38(-1.61%)
Jul 02, 2010	24.60	24.60	23.59	23.67	319,325	-0.74(-3.03%)
Jul 01, 2010	25.74	25.74	24.40	24.41	899,414	-3.34(-12.04%)
Jun 30, 2010	27.93	28.30	27.61	27.75	184,503	-0.10(-0.36%)
Jun 29, 2010	28.16	28.68	27.45	27.85	217,408	-0.64(-2.25%)
Jun 25, 2010	28.23	28.73	28.17	28.49	445,212	+0.29(+1.03%)
Jun 24, 2010	28.95	29.24	28.19	28.20	158,688	-0.91(-3.13%)
Jun 23, 2010	29.41	29.41	28.90	29.11	112,137	-0.30(-1.02%)
Jun 22, 2010	29.62	30.04	29.31	29.41	173,118	-0.15(-0.51%)
Jun 21, 2010	30.22	30.67	29.47	29.56	112,455	-0.37(-1.24%)
Jun 18, 2010	30.92	30.92	29.83	29.93	153,893	-0.79(-2.57%)
Jun 17, 2010	30.43	30.93	30.35	30.72	194,114	+0.52(+1.72%)
Jun 16, 2010	30.39	30.56	30.05	30.20	77,333	-0.29(-0.95%)
Jun 15, 2010	30.17	30.65	29.93	30.49	168,915	+0.37(+1.23%)
Jun 14, 2010	30.52	30.57	30.00	30.12	121,679	-0.14(-0.46%)
Jun 11, 2010	30.04	30.40	29.71	30.26	123,125	-0.01(-0.03%)
Jun 10, 2010	29.78	30.33	29.35	30.27	154,396	+0.98(+3.35%)
Jun 09, 2010	29.78	29.99	29.20	29.29	164,131	-0.33(-1.11%)
Jun 08, 2010	30.33	31.18	29.29	29.62	162,452	-0.62(-2.05%)
Jun 07, 2010	30.24	30.72	30.14	30.24	203,082	+0.18(+0.60%)
Jun 04, 2010	30.87	31.20	29.99	30.06	162,491	-1.49(-4.72%)
Jun 03, 2010	31.02	31.72	30.98	31.55	123,438	+0.72(+2.34%)
Jun 02, 2010	30.12	30.91	29.95	30.83	285,527	+0.71(+2.36%)