Closing price on 8/22/2013
|
|
Open |
5.40 |
High |
5.60 |
Low |
5.30 |
Volume |
568,070 |
Split-adjusted Price |
2.33 |
|
|
LCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2013
|
-0.10 / -1.85%
|
5.40
|
5.60
|
5.30
|
5.30
|
5.30
|
2.33
|
568,070
|
|
8/21/2013
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
2.37
|
353,900
|
|
8/20/2013
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.41
|
564,630
|
|
8/19/2013
|
+0.10 / +1.82%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.60
|
2.46
|
360,920
|
|
8/16/2013
|
+0.10 / +1.85%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
2.41
|
604,670
|
|
8/15/2013
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.40
|
5.40
|
2.37
|
894,920
|
|
8/14/2013
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
2.37
|
245,350
|
|
8/13/2013
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
2.28
|
181,280
|
|
8/12/2013
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
2.33
|
176,590
|
|
8/9/2013
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
2.33
|
198,770
|
|
8/8/2013
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
2.33
|
228,460
|
|
8/7/2013
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
2.37
|
230,310
|
|
8/6/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.41
|
226,950
|
|
8/5/2013
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
2.41
|
332,520
|
|
8/2/2013
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
2.46
|
177,620
|
|
8/1/2013
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
2.41
|
265,500
|
|
7/31/2013
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
2.37
|
247,540
|
|
7/30/2013
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
2.37
|
141,970
|
|
7/29/2013
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.41
|
167,050
|
|
7/26/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
2.46
|
374,760
|
|
7/25/2013
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
2.46
|
283,840
|
|
7/24/2013
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
2.55
|
356,280
|
|
7/23/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.63
|
524,580
|
|
7/22/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
2.63
|
397,830
|
|
7/19/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.68
|
311,710
|
|
7/18/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.68
|
467,020
|
|
7/17/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.72
|
274,510
|
|
7/16/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.72
|
235,610
|
|
7/15/2013
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.72
|
375,510
|
|
7/12/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
2.77
|
467,600
|
|
|