Closing price on 12/28/2011
|
|
Open |
7.70 |
High |
8.10 |
Low |
7.70 |
Volume |
823,500 |
Split-adjusted Price |
3.40 |
|
|
LCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2011
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
3.40
|
823,500
|
|
12/27/2011
|
-0.40 / -4.88%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
3.28
|
972,740
|
|
12/26/2011
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.44
|
424,850
|
|
12/23/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
3.61
|
666,650
|
|
12/22/2011
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
3.70
|
417,580
|
|
12/21/2011
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.86
|
290,530
|
|
12/20/2011
|
-0.40 / -4.21%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
3.82
|
3,296,075
|
|
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
|
|
|