|
Closing price on 11/5/2012
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
1,024,570 |
| Split-adjusted Price |
15.50 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2012
|
-0.80 / -4.91%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
1,024,570
|
|
|
11/2/2012
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
121,900
|
|
|
11/1/2012
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.10
|
17.10
|
428,630
|
|
|
10/31/2012
|
-0.40 / -2.29%
|
17.10
|
17.90
|
16.80
|
17.10
|
17.10
|
17.10
|
677,320
|
|
|
10/30/2012
|
+0.40 / +2.34%
|
17.30
|
17.90
|
17.20
|
17.50
|
17.50
|
17.50
|
450,820
|
|
|
10/29/2012
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
17.10
|
371,320
|
|
|
10/26/2012
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.00
|
16.30
|
16.30
|
16.30
|
678,130
|
|
|
10/25/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.40
|
16.40
|
548,910
|
|
|
10/24/2012
|
+0.70 / +4.46%
|
16.00
|
16.40
|
15.70
|
16.40
|
16.40
|
16.40
|
896,440
|
|
|
10/23/2012
|
+0.70 / +4.67%
|
15.00
|
15.70
|
14.70
|
15.70
|
15.70
|
15.70
|
685,350
|
|
|
10/22/2012
|
-0.50 / -3.23%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
598,000
|
|
|
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
|
|
|