LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	16.60	17.15	16.60	17.06	178,431	+0.17(+1.01%)
Sep 29, 2011	16.71	16.93	16.26	16.89	88,796	+0.55(+3.37%)
Sep 28, 2011	17.01	17.01	16.32	16.34	73,929	-0.71(-4.16%)
Sep 27, 2011	16.54	17.34	16.47	17.05	129,137	+0.86(+5.31%)
Sep 26, 2011	16.34	16.43	16.00	16.19	156,097	+0.02(+0.12%)
Sep 23, 2011	16.11	16.50	16.01	16.17	169,546	+0.02(+0.12%)
Sep 22, 2011	15.96	16.28	15.76	16.15	340,999	-0.28(-1.70%)
Sep 21, 2011	17.21	17.53	16.37	16.43	117,875	-0.80(-4.64%)
Sep 20, 2011	17.72	18.19	17.10	17.23	178,276	-0.48(-2.71%)
Sep 19, 2011	17.97	18.00	17.58	17.71	115,813	-0.58(-3.17%)
Sep 16, 2011	18.56	18.78	18.13	18.29	186,389	-0.16(-0.87%)
Sep 15, 2011	18.52	18.52	18.08	18.45	110,011	+0.12(+0.65%)
Sep 14, 2011	18.20	18.71	17.81	18.33	123,307	+0.33(+1.83%)
Sep 13, 2011	18.09	18.37	17.81	18.00	138,859	+0.03(+0.17%)
Sep 12, 2011	17.75	18.15	17.56	17.97	125,088	-0.08(-0.44%)
Sep 09, 2011	19.01	19.02	17.84	18.05	127,514	-1.04(-5.45%)
Sep 08, 2011	19.52	19.65	19.01	19.09	195,776	-0.61(-3.10%)
Sep 07, 2011	18.56	19.76	18.56	19.70	289,061	+1.49(+8.18%)
Sep 06, 2011	17.84	18.27	17.80	18.21	95,435	-0.11(-0.60%)
Sep 02, 2011	18.64	18.89	18.16	18.32	143,174	-0.72(-3.78%)
Sep 01, 2011	20.00	20.23	18.87	19.04	183,990	-0.94(-4.70%)
Aug 31, 2011	20.23	20.31	19.75	19.98	172,130	-0.13(-0.65%)
Aug 30, 2011	19.92	20.28	19.38	20.11	157,193	+0.06(+0.30%)
Aug 29, 2011	19.38	20.17	19.10	20.05	160,080	+0.84(+4.37%)
Aug 26, 2011	19.06	19.50	18.67	19.21	112,224	+0.05(+0.26%)
Aug 25, 2011	19.38	19.86	18.97	19.16	313,160	-0.13(-0.67%)
Aug 24, 2011	18.38	19.52	18.08	19.29	308,273	+0.86(+4.67%)
Aug 23, 2011	17.96	18.58	17.75	18.43	133,159	+0.57(+3.19%)
Aug 22, 2011	18.25	18.31	17.57	17.86	191,705	-0.06(-0.33%)
Aug 19, 2011	17.69	18.13	17.56	17.92	186,459	-0.08(-0.44%)
Aug 18, 2011	18.45	18.45	17.60	18.00	267,096	-0.96(-5.06%)
Aug 17, 2011	19.16	19.30	18.62	18.96	155,212	-0.16(-0.84%)
Aug 16, 2011	18.86	19.30	18.72	19.12	171,635	+0.11(+0.58%)
Aug 15, 2011	18.13	19.03	18.13	19.01	160,531	+1.02(+5.67%)
Aug 12, 2011	17.87	18.45	16.84	17.99	141,756	+0.09(+0.50%)
Aug 11, 2011	17.53	18.17	17.35	17.90	466,463	+0.40(+2.29%)
Aug 10, 2011	18.30	19.28	17.49	17.50	303,221	-1.26(-6.72%)
Aug 09, 2011	18.49	18.84	17.22	18.76	352,618	+0.37(+2.01%)
Aug 08, 2011	19.50	20.22	18.35	18.39	420,527	-1.59(-7.96%)
Aug 05, 2011	21.23	21.23	19.18	19.98	486,600	-1.01(-4.81%)
Aug 04, 2011	22.50	24.53	20.97	20.99	762,789	+0.18(+0.86%)
Aug 03, 2011	19.76	21.16	18.92	20.81	522,419	+1.14(+5.80%)
Aug 02, 2011	20.95	21.06	19.62	19.67	309,046	-1.47(-6.98%)
Aug 01, 2011	22.21	22.68	21.00	21.14	256,481	-1.64(-7.18%)
Jul 29, 2011	22.39	22.86	22.08	22.78	124,771	+0.24(+1.06%)
Jul 28, 2011	22.51	23.03	22.38	22.54	225,183	+0.09(+0.40%)
Jul 27, 2011	22.52	23.35	22.02	22.45	194,164	-0.18(-0.80%)
Jul 26, 2011	22.19	23.35	21.93	22.63	288,897	+0.53(+2.40%)
Jul 25, 2011	22.01	22.28	21.85	22.10	118,548	-0.05(-0.23%)
Jul 22, 2011	22.10	22.41	21.93	22.15	54,138	-0.06(-0.27%)
Jul 21, 2011	21.93	22.36	21.93	22.21	101,682	+0.32(+1.46%)
Jul 20, 2011	22.04	22.04	21.53	21.89	143,864	-0.18(-0.82%)
Jul 19, 2011	21.74	22.19	21.50	22.07	187,390	-0.54(-2.39%)
Jul 18, 2011	22.91	22.91	22.53	22.61	62,628	-0.32(-1.40%)
Jul 15, 2011	23.62	23.70	22.64	22.93	154,644	-0.66(-2.80%)
Jul 14, 2011	23.80	23.95	23.37	23.59	210,109	-0.16(-0.67%)
Jul 13, 2011	23.66	23.92	23.50	23.75	138,111	+0.43(+1.84%)
Jul 12, 2011	22.60	23.61	22.50	23.32	76,602	+0.69(+3.05%)
Jul 11, 2011	23.42	23.70	22.27	22.63	416,774	-1.12(-4.72%)
Jul 08, 2011	23.74	24.05	23.56	23.75	96,226	-0.15(-0.63%)
Jul 07, 2011	23.89	24.26	23.47	23.90	102,420	+0.18(+0.76%)
Jul 06, 2011	23.59	24.34	23.56	23.72	223,553	+0.23(+0.98%)
Jul 05, 2011	23.69	23.97	23.41	23.49	275,017	-0.12(-0.51%)