|
Closing price on 12/19/2011
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
347,330 |
| Split-adjusted Price |
3.99 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2011
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
3.99
|
347,330
|
|
|
12/16/2011
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.80
|
4.11
|
566,080
|
|
|
12/15/2011
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.40
|
9.60
|
9.60
|
4.03
|
571,530
|
|
|
12/14/2011
|
-0.50 / -4.85%
|
10.20
|
10.30
|
9.80
|
9.80
|
9.80
|
4.11
|
974,540
|
|
|
12/13/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
4.32
|
835,690
|
|
|
12/12/2011
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.32
|
304,020
|
|
|
12/9/2011
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
4.49
|
502,580
|
|
|
12/8/2011
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.00
|
4.62
|
944,960
|
|
|
12/7/2011
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
4.53
|
562,960
|
|
|
12/6/2011
|
-0.10 / -0.91%
|
11.10
|
11.50
|
10.90
|
10.90
|
10.90
|
4.58
|
1,139,410
|
|
|
12/5/2011
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
4.62
|
830,430
|
|
|
12/2/2011
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
4.41
|
853,450
|
|
|
12/1/2011
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
4.28
|
159,050
|
|
|
11/30/2011
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
4.20
|
401,170
|
|
|
11/29/2011
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
4.28
|
801,290
|
|
|
11/28/2011
|
+0.20 / +1.92%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
4.45
|
698,840
|
|
|
11/25/2011
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
4.37
|
683,830
|
|
|
11/24/2011
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
4.28
|
328,200
|
|
|
11/23/2011
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.30
|
4.32
|
1,167,290
|
|
|
11/22/2011
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.30
|
4.32
|
664,185
|
|
|
11/21/2011
|
-0.30 / -2.86%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.20
|
4.28
|
983,540
|
|
|
11/18/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
4.41
|
507,360
|
|
|
11/17/2011
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
4.41
|
265,340
|
|
|
11/16/2011
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
4.53
|
1,396,960
|
|
|
11/15/2011
|
-0.20 / -1.90%
|
10.60
|
10.80
|
10.30
|
10.30
|
10.30
|
4.32
|
1,012,480
|
|
|
11/14/2011
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.41
|
929,120
|
|
|
11/11/2011
|
-0.20 / -1.79%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.00
|
4.62
|
833,440
|
|
|
11/10/2011
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
4.70
|
606,180
|
|
|
11/9/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
4.83
|
210,880
|
|
|
11/8/2011
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.20
|
11.70
|
11.70
|
4.91
|
381,160
|
|
|