LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.96	22.45	21.91	22.32	306,913	+0.44(+2.01%)
Sep 28, 2006	21.90	21.97	21.25	21.88	161,722	-0.02(-0.09%)
Sep 27, 2006	21.90	22.06	21.73	21.90	82,176	+0.00(+0.00%)
Sep 26, 2006	22.10	22.30	21.82	21.90	71,013	-0.29(-1.31%)
Sep 25, 2006	22.75	22.78	21.80	22.19	120,812	-0.48(-2.12%)
Sep 22, 2006	22.86	23.00	22.46	22.67	66,231	-0.22(-0.97%)
Sep 21, 2006	23.25	23.42	22.81	22.89	253,805	-0.33(-1.41%)
Sep 20, 2006	22.54	23.59	22.43	23.22	362,748	+0.92(+4.13%)
Sep 19, 2006	22.60	22.95	21.97	22.30	81,382	-0.11(-0.49%)
Sep 18, 2006	22.66	22.82	22.26	22.41	76,700	+0.18(+0.81%)
Sep 15, 2006	23.56	23.60	21.63	22.23	255,500	-1.27(-5.40%)
Sep 14, 2006	23.96	23.97	23.41	23.50	80,625	-0.45(-1.88%)
Sep 13, 2006	23.65	24.14	23.63	23.95	91,872	+0.20(+0.84%)
Sep 12, 2006	23.87	23.97	23.60	23.75	38,942	-0.17(-0.71%)
Sep 11, 2006	23.86	24.37	23.66	23.92	46,475	+0.26(+1.10%)
Sep 08, 2006	23.40	24.14	23.29	23.66	127,161	+0.27(+1.15%)
Sep 07, 2006	23.15	23.56	23.02	23.39	135,900	+0.22(+0.95%)
Sep 06, 2006	23.41	23.62	22.80	23.17	189,996	-1.07(-4.41%)
Sep 05, 2006	23.75	24.51	23.69	24.24	168,250	+0.54(+2.28%)
Sep 01, 2006	24.08	24.15	23.27	23.70	62,122	-0.30(-1.25%)
Aug 31, 2006	24.57	24.78	23.80	24.00	119,855	-0.40(-1.64%)
Aug 30, 2006	23.99	24.60	23.55	24.40	54,484	+0.50(+2.09%)
Aug 29, 2006	22.67	23.94	22.67	23.90	44,711	+1.30(+5.75%)
Aug 28, 2006	22.26	22.64	22.10	22.60	22,953	+0.40(+1.80%)
Aug 25, 2006	22.04	22.45	22.04	22.20	81,919	+0.12(+0.54%)
Aug 24, 2006	22.13	22.73	22.08	22.08	44,266	-0.09(-0.41%)
Aug 23, 2006	23.20	23.25	22.02	22.17	102,080	-0.94(-4.07%)
Aug 22, 2006	23.83	23.99	23.10	23.11	152,537	-0.66(-2.78%)
Aug 21, 2006	23.55	23.98	23.52	23.77	139,207	+0.10(+0.42%)
Aug 18, 2006	23.83	23.85	23.55	23.67	90,998	-0.07(-0.29%)
Aug 17, 2006	23.03	24.25	23.03	23.74	165,493	+0.30(+1.28%)
Aug 16, 2006	22.90	23.55	22.82	23.44	124,246	+0.58(+2.54%)
Aug 15, 2006	23.20	23.75	22.62	22.86	54,513	-0.34(-1.47%)
Aug 14, 2006	23.58	23.78	23.05	23.20	34,039	+0.23(+1.00%)
Aug 11, 2006	23.71	24.05	22.63	22.97	87,347	-0.70(-2.96%)
Aug 10, 2006	23.95	24.05	23.53	23.67	108,347	+0.07(+0.30%)
Aug 09, 2006	22.92	24.26	22.49	23.60	205,947	+0.95(+4.19%)
Aug 08, 2006	22.00	22.97	22.00	22.65	125,673	+0.49(+2.21%)
Aug 07, 2006	22.30	22.39	21.99	22.16	69,309	-0.37(-1.64%)
Aug 04, 2006	22.67	23.00	22.00	22.53	159,946	+0.03(+0.13%)
Aug 03, 2006	22.76	23.23	22.38	22.50	52,597	-0.34(-1.49%)
Aug 02, 2006	21.31	22.91	21.22	22.84	181,748	+1.65(+7.79%)
Aug 01, 2006	20.90	21.30	20.90	21.19	139,487	+0.13(+0.62%)
Jul 31, 2006	21.22	21.33	20.85	21.06	169,314	-0.34(-1.59%)
Jul 28, 2006	21.21	22.46	21.10	21.40	162,298	+0.31(+1.47%)
Jul 27, 2006	21.45	21.61	20.86	21.09	30,804	-0.22(-1.03%)
Jul 26, 2006	21.93	22.50	21.28	21.31	156,124	-0.69(-3.14%)
Jul 25, 2006	22.23	22.44	22.00	22.00	85,188	-0.40(-1.79%)
Jul 24, 2006	21.08	22.70	21.05	22.40	94,983	+1.29(+6.11%)
Jul 21, 2006	21.83	21.83	20.96	21.11	89,915	-0.72(-3.30%)
Jul 20, 2006	22.10	22.19	21.56	21.83	115,145	-0.27(-1.22%)
Jul 19, 2006	21.54	22.27	21.53	22.10	142,607	+0.66(+3.08%)
Jul 18, 2006	21.10	21.58	21.08	21.44	179,246	+0.44(+2.10%)
Jul 17, 2006	20.93	21.31	20.90	21.00	212,406	-0.04(-0.19%)
Jul 14, 2006	19.75	21.46	19.70	21.04	1,398,438	+1.63(+8.40%)
Jul 13, 2006	19.07	19.63	19.04	19.41	38,884	+0.26(+1.36%)
Jul 12, 2006	19.38	19.71	18.70	19.15	43,305	-0.31(-1.59%)
Jul 11, 2006	19.40	19.83	19.00	19.46	57,855	-0.08(-0.41%)
Jul 10, 2006	18.97	19.65	18.97	19.54	40,987	+0.44(+2.30%)
Jul 07, 2006	20.20	20.36	18.76	19.10	80,752	-1.20(-5.91%)
Jul 06, 2006	20.57	20.57	20.28	20.30	60,593	-0.27(-1.31%)
Jul 05, 2006	19.59	20.83	19.59	20.57	94,421	+0.69(+3.47%)