|
|
Closing price on 1/9/2013
|
|
| Open |
17.60 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
1,351,200 |
| Split-adjusted Price |
17.00 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/18/2012
|
+0.20 / +1.28%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
15.80
|
774,600
|
|
|
12/17/2012
|
+0.70 / +4.70%
|
14.60
|
15.60
|
14.50
|
15.60
|
15.60
|
15.60
|
740,140
|
|
|
12/14/2012
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.90
|
14.90
|
14.90
|
14.90
|
161,930
|
|
|
12/13/2012
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.10
|
15.10
|
361,090
|
|
|
12/12/2012
|
+0.10 / +0.68%
|
14.60
|
15.30
|
14.60
|
14.90
|
14.90
|
14.90
|
230,770
|
|
|
12/11/2012
|
-0.20 / -1.33%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.80
|
14.80
|
214,790
|
|
|
12/10/2012
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.60
|
15.00
|
15.00
|
15.00
|
282,450
|
|
|
12/7/2012
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.70
|
14.70
|
167,640
|
|
|
12/6/2012
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.80
|
14.80
|
228,170
|
|
|
12/5/2012
|
+0.20 / +1.35%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
344,120
|
|
|
12/4/2012
|
+0.70 / +4.96%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
14.80
|
294,110
|
|
|
12/3/2012
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
14.10
|
247,040
|
|
|
11/30/2012
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.30
|
14.30
|
223,180
|
|
|
11/29/2012
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
14.50
|
209,600
|
|
|
11/28/2012
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.60
|
14.60
|
165,330
|
|
|
11/27/2012
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
14.70
|
145,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|