|
Closing price on 10/19/2012
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
764,070 |
| Split-adjusted Price |
15.50 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2012
|
-0.60 / -3.73%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.50
|
15.50
|
764,070
|
|
|
10/18/2012
|
+0.40 / +2.55%
|
16.00
|
16.30
|
15.80
|
16.10
|
16.10
|
16.10
|
507,920
|
|
|
10/17/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
15.70
|
383,430
|
|
|
10/16/2012
|
+0.70 / +4.90%
|
14.20
|
15.00
|
14.10
|
15.00
|
15.00
|
15.00
|
594,100
|
|
|
10/15/2012
|
-0.50 / -3.38%
|
14.60
|
14.70
|
14.10
|
14.30
|
14.30
|
14.30
|
492,030
|
|
|
10/12/2012
|
-0.10 / -0.67%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.80
|
14.80
|
635,100
|
|
|
10/11/2012
|
+0.40 / +2.76%
|
15.00
|
15.20
|
14.60
|
14.90
|
14.90
|
14.90
|
649,120
|
|
|
10/10/2012
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.80
|
14.50
|
14.50
|
14.50
|
602,450
|
|
|
10/9/2012
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.90
|
13.90
|
696,840
|
|
|
10/8/2012
|
+0.50 / +3.91%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
13.30
|
306,960
|
|
|
10/5/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
12.80
|
212,330
|
|
|
10/4/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.80
|
12.80
|
327,620
|
|
|
10/3/2012
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
12.80
|
399,490
|
|
|
10/2/2012
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
275,430
|
|
|
10/1/2012
|
-0.30 / -2.38%
|
12.60
|
12.80
|
12.00
|
12.30
|
12.30
|
12.30
|
281,040
|
|
|
9/28/2012
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
12.60
|
169,240
|
|
|
9/27/2012
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
12.70
|
72,690
|
|
|
9/26/2012
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.90
|
12.90
|
123,990
|
|
|
9/25/2012
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
137,190
|
|
|
9/24/2012
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
12.70
|
130,180
|
|
|
9/21/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.20
|
13.20
|
174,070
|
|
|
9/20/2012
|
-0.20 / -1.49%
|
13.60
|
13.60
|
12.80
|
13.20
|
13.20
|
13.20
|
170,900
|
|
|
9/19/2012
|
+0.40 / +3.08%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.40
|
13.40
|
190,820
|
|
|
9/18/2012
|
-0.40 / -2.99%
|
13.20
|
13.40
|
12.80
|
13.00
|
13.00
|
13.00
|
446,480
|
|
|
9/17/2012
|
-0.40 / -2.90%
|
13.80
|
14.30
|
13.40
|
13.40
|
13.40
|
13.40
|
374,830
|
|
|
9/14/2012
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
13.80
|
293,460
|
|
|
9/13/2012
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
54,990
|
|
|
9/12/2012
|
-2.60 / -17.11%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
78,580
|
|
|
9/11/2012
|
-0.70 / -4.40%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
15.20
|
430,060
|
|
|
9/10/2012
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
15.90
|
215,650
|
|
|