LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	22.81	23.64	22.35	23.25	281,148	+0.65(+2.88%)
Jun 27, 2008	21.90	22.74	21.15	22.60	307,750	+0.70(+3.20%)
Jun 26, 2008	21.47	22.13	20.80	21.90	134,536	+0.12(+0.55%)
Jun 25, 2008	20.87	21.93	20.87	21.78	237,976	+0.96(+4.61%)
Jun 24, 2008	21.62	22.15	20.81	20.82	391,771	-0.52(-2.44%)
Jun 23, 2008	22.00	22.00	21.18	21.34	144,673	-0.67(-3.04%)
Jun 20, 2008	22.21	22.46	21.61	22.01	243,564	-0.47(-2.09%)
Jun 19, 2008	21.64	22.73	21.11	22.48	277,201	+0.83(+3.83%)
Jun 18, 2008	21.55	21.78	21.15	21.65	183,232	-0.34(-1.55%)
Jun 17, 2008	22.41	22.60	21.95	21.99	195,163	-0.26(-1.17%)
Jun 16, 2008	22.50	22.50	21.81	22.25	226,275	-0.62(-2.71%)
Jun 13, 2008	22.22	23.16	22.22	22.87	307,422	+0.92(+4.19%)
Jun 12, 2008	22.99	23.00	21.72	21.95	263,538	-0.85(-3.73%)
Jun 11, 2008	22.14	22.91	21.48	22.80	381,143	+0.56(+2.52%)
Jun 10, 2008	21.52	22.31	21.18	22.24	587,470	+0.91(+4.27%)
Jun 09, 2008	21.55	22.08	21.05	21.33	217,843	-0.25(-1.16%)
Jun 06, 2008	22.50	22.78	21.05	21.58	353,605	-1.12(-4.93%)
Jun 05, 2008	22.44	22.74	22.43	22.70	390,607	+0.28(+1.25%)
Jun 04, 2008	22.34	22.56	22.25	22.42	310,660	-0.05(-0.22%)
Jun 03, 2008	22.22	22.66	22.22	22.47	171,355	+0.29(+1.31%)
Jun 02, 2008	21.67	22.28	21.06	22.18	310,273	+0.51(+2.35%)
May 30, 2008	22.79	22.79	21.64	21.67	479,339	-1.10(-4.83%)
May 29, 2008	21.13	22.77	21.13	22.77	245,032	+1.85(+8.84%)
May 28, 2008	21.48	21.48	20.74	20.92	160,208	-0.43(-2.01%)
May 27, 2008	20.25	21.35	20.14	21.35	204,053	+1.13(+5.59%)
May 26, 2008	20.25	20.30	20.05	20.22	97,086	+0.00(+0.00%)
May 23, 2008	20.25	20.30	20.05	20.22	97,086	-0.18(-0.88%)
May 22, 2008	19.77	20.62	19.72	20.40	223,026	+0.62(+3.13%)
May 21, 2008	20.01	20.39	19.63	19.78	163,001	-0.21(-1.05%)
May 20, 2008	19.71	20.27	19.71	19.99	128,381	+0.18(+0.91%)
May 19, 2008	20.08	20.25	19.77	19.81	311,747	+0.26(+1.33%)
May 16, 2008	19.80	19.92	19.24	19.55	207,936	-0.09(-0.46%)
May 15, 2008	19.95	20.05	19.45	19.64	147,482	-0.33(-1.65%)
May 14, 2008	20.17	20.79	19.93	19.97	310,564	-0.30(-1.48%)
May 13, 2008	19.63	21.36	19.62	20.27	333,560	-1.01(-4.75%)
May 12, 2008	20.72	21.53	20.57	21.28	179,066	+0.80(+3.91%)
May 09, 2008	20.07	20.58	20.07	20.48	92,691	+0.15(+0.74%)
May 08, 2008	20.63	20.96	20.08	20.33	134,090	-0.29(-1.41%)
May 07, 2008	20.02	21.07	20.02	20.62	234,019	+0.62(+3.10%)
May 06, 2008	20.00	20.35	19.71	20.00	220,741	-0.13(-0.65%)
May 05, 2008	19.39	20.52	19.39	20.13	438,577	+0.89(+4.63%)
May 02, 2008	19.22	19.94	19.21	19.24	432,929	-0.33(-1.69%)
May 01, 2008	16.84	20.50	16.26	19.57	949,633	+3.97(+25.45%)
Apr 30, 2008	15.38	15.94	15.12	15.60	171,255	+0.18(+1.17%)
Apr 29, 2008	15.28	15.76	15.06	15.42	256,535	+0.16(+1.05%)
Apr 28, 2008	14.89	15.33	14.88	15.26	168,687	+0.32(+2.14%)
Apr 25, 2008	15.18	15.20	14.75	14.94	119,199	-0.15(-0.99%)
Apr 24, 2008	14.55	15.28	14.28	15.09	177,094	+0.54(+3.71%)
Apr 23, 2008	14.85	14.85	13.55	14.55	640,855	-0.23(-1.56%)
Apr 22, 2008	15.27	15.42	14.54	14.78	119,595	-0.59(-3.84%)
Apr 21, 2008	15.45	15.86	15.14	15.37	159,264	-0.16(-1.03%)
Apr 18, 2008	15.60	15.60	15.26	15.53	97,941	+0.19(+1.24%)
Apr 17, 2008	15.46	15.46	15.27	15.34	85,326	-0.16(-1.03%)
Apr 16, 2008	14.84	15.62	14.81	15.50	204,492	+0.81(+5.51%)
Apr 15, 2008	15.95	16.16	14.69	14.69	430,256	-1.18(-7.44%)
Apr 14, 2008	16.30	16.45	15.66	15.87	137,200	-0.52(-3.17%)
Apr 11, 2008	16.76	16.79	16.36	16.39	63,086	-0.54(-3.19%)
Apr 10, 2008	16.84	17.05	16.80	16.93	80,851	+0.08(+0.47%)
Apr 09, 2008	17.42	17.55	16.80	16.85	107,834	-0.56(-3.22%)
Apr 08, 2008	17.12	17.43	16.92	17.41	93,491	+0.15(+0.87%)
Apr 07, 2008	17.31	17.50	17.20	17.26	97,777	+0.04(+0.23%)
Apr 04, 2008	17.68	17.68	17.12	17.22	109,077	-0.36(-2.05%)
Apr 03, 2008	17.54	17.78	17.40	17.58	124,797	-0.12(-0.68%)
Apr 02, 2008	16.85	17.84	16.85	17.70	183,842	+0.35(+2.02%)