LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.77	28.61	25.18	28.02	1,270,690	+4.62(+19.74%)
Jul 30, 2008	23.82	24.28	22.85	23.40	195,574	-0.27(-1.14%)
Jul 29, 2008	23.67	23.96	22.18	23.67	408,157	+1.34(+6.00%)
Jul 28, 2008	23.36	23.36	22.33	22.33	226,460	-1.28(-5.42%)
Jul 25, 2008	23.81	24.13	23.50	23.61	193,657	+0.01(+0.04%)
Jul 24, 2008	25.40	25.68	23.59	23.60	534,973	-1.75(-6.90%)
Jul 23, 2008	25.16	25.95	24.83	25.35	181,954	+0.25(+1.00%)
Jul 22, 2008	24.24	25.10	24.24	25.10	97,665	+0.08(+0.32%)
Jul 21, 2008	24.27	25.09	24.09	25.02	114,723	+0.79(+3.26%)
Jul 18, 2008	24.82	24.97	24.05	24.23	103,074	-0.72(-2.89%)
Jul 17, 2008	25.24	25.49	24.51	24.95	190,296	-0.09(-0.36%)
Jul 16, 2008	24.05	25.60	23.90	25.04	291,523	+0.97(+4.03%)
Jul 15, 2008	23.18	24.45	22.50	24.07	368,854	-1.35(-5.31%)
Jul 14, 2008	23.71	25.58	23.55	25.42	377,655	+2.17(+9.33%)
Jul 11, 2008	22.94	23.33	22.49	23.25	143,170	+0.15(+0.65%)
Jul 10, 2008	22.63	23.10	22.53	23.10	133,853	+0.49(+2.17%)
Jul 09, 2008	22.71	23.10	22.46	22.61	110,609	-0.05(-0.22%)
Jul 08, 2008	22.30	22.67	21.50	22.66	194,853	+0.44(+1.98%)
Jul 07, 2008	23.09	23.11	21.98	22.22	259,733	-1.00(-4.31%)
Jul 04, 2008	23.48	23.50	22.85	23.22	126,769	+0.00(+0.00%)
Jul 03, 2008	23.48	23.50	22.85	23.22	126,769	-0.25(-1.07%)
Jul 02, 2008	23.48	24.05	23.00	23.47	235,969	+0.56(+2.44%)
Jul 01, 2008	22.68	23.13	22.00	22.91	242,667	-0.34(-1.46%)
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%)