|
Closing price on 9/17/2012
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
689,850 |
| Split-adjusted Price |
3.34 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
3.34
|
689,850
|
|
|
9/14/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.34
|
1,634,470
|
|
|
9/13/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.30
|
3.20
|
795,610
|
|
|
9/12/2012
|
-0.20 / -2.78%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.00
|
3.07
|
415,450
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
3.16
|
2,099,760
|
|
|
9/10/2012
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
3.16
|
510,500
|
|
|
9/7/2012
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
3.29
|
1,268,150
|
|
|
9/6/2012
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.80
|
3.42
|
661,530
|
|
|
9/5/2012
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
3.56
|
506,040
|
|
|
9/4/2012
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
3.69
|
357,880
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.69
|
208,520
|
|
|
8/30/2012
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
3.69
|
447,450
|
|
|
8/29/2012
|
+0.30 / +3.66%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.50
|
3.73
|
711,760
|
|
|
8/28/2012
|
-0.40 / -4.65%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
3.60
|
913,530
|
|
|
8/27/2012
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
3.78
|
1,041,920
|
|
|
8/24/2012
|
-0.10 / -1.10%
|
8.70
|
9.40
|
8.70
|
9.00
|
9.00
|
3.95
|
1,585,000
|
|
|
8/23/2012
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.99
|
307,150
|
|
|
8/22/2012
|
-0.50 / -5.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
4.17
|
1,491,740
|
|
|
8/21/2012
|
-0.50 / -4.76%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
4.39
|
1,547,930
|
|
|
8/20/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.61
|
402,760
|
|
|
8/17/2012
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
4.57
|
273,910
|
|
|
8/16/2012
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.52
|
410,830
|
|
|
8/15/2012
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
4.57
|
945,930
|
|
|
8/14/2012
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
4.61
|
237,240
|
|
|
8/13/2012
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.57
|
307,240
|
|
|
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
|
|
|