|
Closing price on 12/4/2012
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
294,110 |
| Split-adjusted Price |
14.80 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2012
|
-0.50 / -3.27%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.80
|
14.80
|
457,290
|
|
|
11/23/2012
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
15.30
|
214,850
|
|
|
11/22/2012
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
15.50
|
110,520
|
|
|
11/21/2012
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
15.40
|
152,740
|
|
|
11/20/2012
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
15.70
|
419,440
|
|
|
11/19/2012
|
-0.30 / -1.96%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
115,030
|
|
|
11/16/2012
|
+0.30 / +2.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.30
|
15.30
|
121,670
|
|
|
11/15/2012
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.50
|
15.00
|
15.00
|
15.00
|
420,810
|
|
|
11/14/2012
|
-0.60 / -3.87%
|
15.50
|
15.80
|
14.90
|
14.90
|
14.90
|
14.90
|
425,210
|
|
|
11/13/2012
|
-0.50 / -3.13%
|
15.90
|
16.20
|
15.50
|
15.50
|
15.50
|
15.50
|
395,180
|
|
|
11/12/2012
|
+0.10 / +0.63%
|
16.30
|
16.50
|
15.80
|
16.00
|
16.00
|
16.00
|
235,960
|
|
|
11/9/2012
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.90
|
15.90
|
299,620
|
|
|
11/8/2012
|
-0.50 / -3.09%
|
15.70
|
16.30
|
15.70
|
15.70
|
15.70
|
15.70
|
401,370
|
|
|
11/7/2012
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.20
|
16.20
|
16.20
|
16.20
|
301,800
|
|
|
11/6/2012
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
16.20
|
613,110
|
|
|
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
|
|
|