LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	29.00	29.44	27.85	28.48	143,594	-0.34(-1.18%)
Sep 29, 2008	28.74	29.98	27.86	28.82	127,665	-0.18(-0.62%)
Sep 26, 2008	28.73	29.06	28.41	29.00	146,915	+0.28(+0.97%)
Sep 25, 2008	28.62	29.06	28.11	28.72	143,585	+0.15(+0.53%)
Sep 24, 2008	29.70	29.80	28.28	28.57	122,849	-0.98(-3.32%)
Sep 23, 2008	28.43	29.90	28.40	29.55	220,322	+1.24(+4.38%)
Sep 22, 2008	28.30	29.96	27.93	28.31	319,694	-0.10(-0.35%)
Sep 19, 2008	27.88	29.17	26.56	28.41	555,683	+1.16(+4.26%)
Sep 18, 2008	27.69	29.27	25.73	27.25	385,716	+0.23(+0.85%)
Sep 17, 2008	29.28	29.59	27.00	27.02	194,546	-2.49(-8.44%)
Sep 16, 2008	28.91	30.01	28.91	29.51	152,102	+0.47(+1.62%)
Sep 15, 2008	29.68	30.32	28.71	29.04	188,180	-0.89(-2.97%)
Sep 12, 2008	30.27	30.58	28.88	29.93	308,566	-0.38(-1.25%)
Sep 11, 2008	29.14	30.39	28.67	30.31	344,314	+0.97(+3.31%)
Sep 10, 2008	29.25	30.28	29.16	29.34	302,828	+0.48(+1.66%)
Sep 09, 2008	29.48	29.73	28.72	28.86	286,271	-0.49(-1.67%)
Sep 08, 2008	29.33	29.89	29.19	29.35	167,123	+0.29(+1.00%)
Sep 05, 2008	29.17	29.39	28.71	29.06	201,864	-0.16(-0.55%)
Sep 04, 2008	29.49	29.79	29.13	29.22	195,463	-0.46(-1.55%)
Sep 03, 2008	29.79	30.13	29.11	29.68	204,894	-0.02(-0.07%)
Sep 02, 2008	29.58	30.00	29.19	29.70	142,475	+0.57(+1.96%)
Aug 29, 2008	29.60	30.00	29.07	29.13	232,090	-0.43(-1.45%)
Aug 28, 2008	29.07	29.81	29.04	29.56	99,268	+0.50(+1.72%)
Aug 27, 2008	28.63	29.70	28.63	29.06	173,719	+0.59(+2.07%)
Aug 26, 2008	28.25	28.90	28.01	28.47	221,657	+0.22(+0.78%)
Aug 25, 2008	28.44	28.88	28.00	28.25	123,562	-0.53(-1.84%)
Aug 22, 2008	28.54	29.18	28.11	28.78	121,583	+0.44(+1.55%)
Aug 21, 2008	28.96	29.43	27.99	28.34	165,285	-0.77(-2.65%)
Aug 20, 2008	29.41	29.74	28.80	29.11	241,151	-0.15(-0.51%)
Aug 19, 2008	28.26	29.41	28.20	29.26	413,695	+0.98(+3.47%)
Aug 18, 2008	28.33	29.14	27.87	28.28	326,390	+0.32(+1.14%)
Aug 15, 2008	28.28	28.93	27.60	27.96	275,851	-0.07(-0.25%)
Aug 14, 2008	28.13	28.38	27.72	28.03	207,548	+0.05(+0.18%)
Aug 13, 2008	29.42	29.42	27.04	27.98	629,168	-1.43(-4.86%)
Aug 12, 2008	30.98	31.31	28.95	29.41	540,808	-1.75(-5.62%)
Aug 11, 2008	30.38	31.31	30.05	31.16	312,502	+0.72(+2.37%)
Aug 08, 2008	29.74	31.42	29.70	30.44	284,997	+0.32(+1.06%)
Aug 07, 2008	30.07	30.95	29.70	30.12	194,500	-0.02(-0.07%)
Aug 06, 2008	30.60	30.67	29.58	30.14	231,745	-0.58(-1.89%)
Aug 05, 2008	27.90	30.76	26.74	30.72	574,451	+0.76(+2.54%)
Aug 04, 2008	28.40	30.17	27.67	29.96	597,031	+2.05(+7.35%)
Aug 01, 2008	27.71	28.26	27.50	27.91	350,812	-0.11(-0.39%)
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%)