|
|
Closing price on 1/31/2013
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
453,820 |
| Split-adjusted Price |
15.30 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
-0.40 / -2.55%
|
15.30
|
16.00
|
15.30
|
15.30
|
15.30
|
15.30
|
453,820
|
|
|
1/30/2013
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.70
|
15.70
|
1,070,630
|
|
|
1/29/2013
|
-0.50 / -3.29%
|
14.50
|
14.90
|
14.40
|
14.70
|
14.70
|
14.70
|
1,222,450
|
|
|
1/28/2013
|
-0.30 / -1.94%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.20
|
15.20
|
595,690
|
|
|
1/25/2013
|
+0.60 / +4.03%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.50
|
15.50
|
365,250
|
|
|
1/24/2013
|
-0.80 / -5.10%
|
15.60
|
15.70
|
14.80
|
14.90
|
14.90
|
14.90
|
612,590
|
|
|
1/23/2013
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
15.70
|
219,890
|
|
|
1/22/2013
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.00
|
16.50
|
16.50
|
16.50
|
789,820
|
|
|
1/21/2013
|
+0.10 / +0.62%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
16.30
|
475,550
|
|
|
1/18/2013
|
-0.40 / -2.41%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
16.20
|
312,750
|
|
|
1/17/2013
|
-0.50 / -2.92%
|
17.00
|
17.10
|
16.60
|
16.60
|
16.60
|
16.60
|
455,630
|
|
|
1/16/2013
|
+0.10 / +0.59%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.10
|
17.10
|
690,500
|
|
|
1/15/2013
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
17.00
|
644,190
|
|
|
1/14/2013
|
+0.20 / +1.20%
|
16.30
|
17.20
|
16.30
|
16.90
|
16.90
|
16.90
|
378,850
|
|
|
1/11/2013
|
-0.40 / -2.34%
|
16.90
|
17.70
|
16.70
|
16.70
|
16.70
|
16.70
|
830,810
|
|
|
1/10/2013
|
+0.10 / +0.59%
|
16.60
|
17.20
|
16.30
|
17.10
|
17.10
|
17.10
|
764,290
|
|
|
1/9/2013
|
-0.80 / -4.49%
|
17.60
|
18.10
|
17.00
|
17.00
|
17.00
|
17.00
|
1,351,200
|
|
|
1/8/2013
|
-0.80 / -4.30%
|
18.80
|
18.90
|
17.80
|
17.80
|
17.80
|
17.80
|
1,010,690
|
|
|
1/7/2013
|
+0.80 / +4.49%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.60
|
18.60
|
1,324,960
|
|
|
1/4/2013
|
+0.80 / +4.71%
|
16.80
|
17.80
|
16.60
|
17.80
|
17.80
|
17.80
|
1,039,680
|
|
|
1/3/2013
|
-0.60 / -3.41%
|
17.20
|
17.40
|
16.80
|
17.00
|
17.00
|
17.00
|
1,968,660
|
|
|
1/2/2013
|
-0.30 / -1.68%
|
18.20
|
18.30
|
17.40
|
17.60
|
17.60
|
17.60
|
770,270
|
|
|
12/28/2012
|
+0.50 / +2.87%
|
17.20
|
18.00
|
16.90
|
17.90
|
17.90
|
17.90
|
960,890
|
|
|
12/27/2012
|
+0.50 / +2.96%
|
16.70
|
17.70
|
16.50
|
17.40
|
17.40
|
17.40
|
1,355,030
|
|
|
12/26/2012
|
+0.60 / +3.68%
|
16.30
|
17.10
|
16.10
|
16.90
|
16.90
|
16.90
|
307,490
|
|
|
12/25/2012
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.30
|
16.30
|
239,080
|
|
|
12/24/2012
|
+0.30 / +1.85%
|
16.20
|
16.90
|
16.20
|
16.50
|
16.50
|
16.50
|
2,364,300
|
|
|
12/21/2012
|
-0.80 / -4.71%
|
17.00
|
17.40
|
16.20
|
16.20
|
16.20
|
16.20
|
533,540
|
|
|
12/20/2012
|
+0.80 / +4.94%
|
16.30
|
17.00
|
15.90
|
17.00
|
17.00
|
17.00
|
741,300
|
|
|
12/19/2012
|
+0.40 / +2.53%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.20
|
16.20
|
341,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|