|
|
Closing price on 8/10/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
289,370 |
| Split-adjusted Price |
4.65 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
4.65
|
289,370
|
|
|
8/9/2012
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
4.70
|
1,325,280
|
|
|
8/8/2012
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
4.65
|
416,670
|
|
|
8/7/2012
|
-0.10 / -0.94%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
4.61
|
959,700
|
|
|
8/6/2012
|
+0.40 / +3.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
4.65
|
428,400
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
4.48
|
1,052,130
|
|
|
8/2/2012
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
4.48
|
450,600
|
|
|
8/1/2012
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
4.43
|
484,880
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
4.52
|
312,950
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
4.52
|
1,007,400
|
|
|
7/27/2012
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
4.52
|
625,750
|
|
|
7/26/2012
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
4.57
|
407,000
|
|
|
7/25/2012
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.30
|
4.52
|
980,390
|
|
|
7/24/2012
|
-0.40 / -3.70%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
4.57
|
1,393,360
|
|
|
7/23/2012
|
-0.40 / -3.57%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
4.74
|
896,970
|
|
|
7/20/2012
|
-0.30 / -2.61%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.20
|
4.92
|
1,191,870
|
|
|
7/19/2012
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.70
|
11.50
|
11.50
|
5.05
|
1,303,700
|
|
|
7/18/2012
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.60
|
11.00
|
11.00
|
4.83
|
1,179,810
|
|
|
7/17/2012
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
4.78
|
653,000
|
|
|
7/16/2012
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
4.57
|
565,960
|
|
|
7/13/2012
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
4.74
|
1,579,010
|
|
|
7/12/2012
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
4.57
|
272,240
|
|
|
7/11/2012
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
4.48
|
961,770
|
|
|
7/10/2012
|
-0.10 / -0.99%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.00
|
4.39
|
259,080
|
|
|
7/9/2012
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
4.43
|
541,670
|
|
|
7/6/2012
|
+0.40 / +3.92%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.60
|
4.65
|
582,660
|
|
|
7/5/2012
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
4.48
|
1,024,350
|
|
|
7/4/2012
|
-0.30 / -2.94%
|
10.30
|
10.40
|
9.80
|
9.90
|
9.90
|
4.35
|
445,310
|
|
|
7/3/2012
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
4.48
|
1,311,530
|
|
|
7/2/2012
|
-0.50 / -4.50%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
4.65
|
544,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|