|
|
Closing price on 3/18/2013
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
1,176,830 |
| Split-adjusted Price |
3.16 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2013
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.70
|
3.16
|
1,176,830
|
|
|
3/15/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
3.28
|
1,209,100
|
|
|
3/14/2013
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.60
|
8.00
|
8.00
|
3.28
|
2,440,930
|
|
|
3/13/2013
|
-0.20 / -2.53%
|
7.90
|
8.10
|
7.70
|
7.70
|
7.70
|
3.16
|
976,030
|
|
|
3/12/2013
|
-0.20 / -2.47%
|
8.10
|
8.30
|
7.60
|
7.90
|
7.90
|
3.24
|
3,199,560
|
|
|
3/11/2013
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.50
|
8.10
|
8.10
|
3.32
|
3,966,510
|
|
|
3/8/2013
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
3.12
|
894,230
|
|
|
3/7/2013
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.50
|
3.08
|
758,060
|
|
|
3/6/2013
|
+0.30 / +4.05%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.70
|
3.16
|
1,427,540
|
|
|
3/5/2013
|
-0.50 / -6.33%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.40
|
3.04
|
3,118,470
|
|
|
3/4/2013
|
-0.50 / -5.95%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
3.24
|
1,809,040
|
|
|
3/1/2013
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
3.45
|
712,460
|
|
|
2/28/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
3.49
|
992,760
|
|
|
2/27/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.00
|
8.50
|
8.50
|
3.49
|
1,748,580
|
|
|
2/26/2013
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
3.53
|
1,830,000
|
|
|
2/25/2013
|
+0.30 / +3.37%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
3.77
|
1,080,550
|
|
|
2/22/2013
|
-0.60 / -6.32%
|
9.60
|
9.70
|
8.90
|
8.90
|
8.90
|
3.65
|
3,285,320
|
|
|
2/21/2013
|
-0.70 / -6.86%
|
10.20
|
10.30
|
9.50
|
9.50
|
9.50
|
3.90
|
2,504,290
|
|
|
2/20/2013
|
+0.40 / +4.08%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.20
|
4.18
|
1,700,110
|
|
|
2/19/2013
|
+0.20 / +2.08%
|
9.60
|
10.20
|
9.40
|
9.80
|
9.80
|
4.02
|
3,773,310
|
|
|
2/18/2013
|
+0.10 / +1.05%
|
9.60
|
9.90
|
9.40
|
9.60
|
9.60
|
3.94
|
1,482,390
|
|
|
2/8/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
3.90
|
1,341,940
|
|
|
2/7/2013
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.90
|
3,687,110
|
|
|
2/6/2013
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.65
|
1,134,530
|
|
|
2/5/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.45
|
850,910
|
|
|
2/4/2013
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
3.49
|
980,540
|
|
|
2/1/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
3.45
|
900,000
|
|
|
1/31/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
3.45
|
1,444,930
|
|
|
1/30/2013
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
3.53
|
4,069,090
|
|
|
1/29/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
3.32
|
1,295,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|