|
|
Closing price on 5/29/2012
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
915,930 |
| Split-adjusted Price |
4.92 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
11.20
|
11.20
|
4.92
|
915,930
|
|
|
5/28/2012
|
+0.40 / +3.70%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.20
|
4.92
|
2,450,930
|
|
|
5/25/2012
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.74
|
555,330
|
|
|
5/24/2012
|
-0.30 / -2.83%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.30
|
4.52
|
1,293,250
|
|
|
5/23/2012
|
-0.50 / -4.50%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
4.65
|
1,290,360
|
|
|
5/22/2012
|
-0.40 / -3.48%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.10
|
4.87
|
1,208,230
|
|
|
5/21/2012
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
4.83
|
777,820
|
|
|
5/18/2012
|
-0.50 / -4.35%
|
11.20
|
11.60
|
11.00
|
11.00
|
11.00
|
4.62
|
2,830,010
|
|
|
5/17/2012
|
-0.60 / -4.96%
|
12.30
|
12.40
|
11.50
|
11.50
|
11.50
|
4.83
|
1,870,770
|
|
|
5/16/2012
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.60
|
12.10
|
12.10
|
5.08
|
1,514,000
|
|
|
5/15/2012
|
-0.60 / -4.72%
|
12.40
|
12.80
|
12.10
|
12.10
|
12.10
|
5.08
|
1,994,780
|
|
|
5/14/2012
|
-0.60 / -4.51%
|
13.20
|
13.30
|
12.70
|
12.70
|
12.70
|
5.33
|
2,704,000
|
|
|
5/11/2012
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
5.58
|
2,303,740
|
|
|
5/10/2012
|
+0.40 / +2.96%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
5.84
|
4,246,330
|
|
|
5/9/2012
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.20
|
13.50
|
13.50
|
5.67
|
1,823,820
|
|
|
5/8/2012
|
-0.20 / -1.47%
|
13.60
|
13.90
|
13.30
|
13.40
|
13.40
|
5.63
|
3,059,080
|
|
|
5/7/2012
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.60
|
5.71
|
1,600,500
|
|
|
5/4/2012
|
+0.30 / +2.24%
|
13.50
|
14.00
|
13.40
|
13.70
|
13.70
|
5.75
|
2,482,780
|
|
|
5/3/2012
|
+0.10 / +0.75%
|
13.20
|
13.70
|
12.90
|
13.40
|
13.40
|
5.63
|
2,447,170
|
|
|
5/2/2012
|
-0.50 / -3.62%
|
13.80
|
14.30
|
13.20
|
13.30
|
13.30
|
5.58
|
3,048,570
|
|
|
4/27/2012
|
+0.50 / +3.76%
|
13.30
|
13.90
|
12.80
|
13.80
|
13.80
|
5.79
|
2,498,370
|
|
|
4/26/2012
|
+0.40 / +3.10%
|
13.00
|
13.50
|
12.80
|
13.30
|
13.30
|
5.58
|
4,670,710
|
|
|
4/25/2012
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
5.42
|
2,771,770
|
|
|
4/24/2012
|
+0.50 / +4.24%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
5.16
|
2,633,600
|
|
|
4/23/2012
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
4.95
|
1,202,300
|
|
|
4/20/2012
|
+0.10 / +0.88%
|
11.30
|
11.80
|
11.00
|
11.50
|
11.50
|
4.83
|
1,394,610
|
|
|
4/19/2012
|
-0.60 / -5.00%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.40
|
4.79
|
2,628,600
|
|
|
4/18/2012
|
-0.50 / -4.00%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.00
|
5.04
|
2,000,810
|
|
|
4/17/2012
|
+0.20 / +1.63%
|
12.40
|
12.90
|
12.10
|
12.50
|
12.50
|
5.25
|
2,060,130
|
|
|
4/16/2012
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.30
|
5.16
|
2,664,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|