|
|
Closing price on 2/28/2013
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
256,560 |
| Split-adjusted Price |
14.40 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
+0.10 / +0.70%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.40
|
14.40
|
256,560
|
|
|
2/27/2013
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.70
|
14.30
|
14.30
|
14.30
|
629,850
|
|
|
2/26/2013
|
-0.80 / -5.33%
|
14.90
|
15.00
|
14.10
|
14.20
|
14.20
|
14.20
|
932,160
|
|
|
2/25/2013
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
15.00
|
447,990
|
|
|
2/22/2013
|
-0.40 / -2.67%
|
15.30
|
15.50
|
14.10
|
14.60
|
14.60
|
14.60
|
1,172,270
|
|
|
2/21/2013
|
-1.10 / -6.83%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.00
|
15.00
|
1,389,530
|
|
|
2/20/2013
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.90
|
16.10
|
16.10
|
16.10
|
791,920
|
|
|
2/19/2013
|
-0.40 / -2.44%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
16.00
|
1,196,020
|
|
|
2/18/2013
|
+0.90 / +5.81%
|
15.80
|
16.50
|
15.70
|
16.40
|
16.40
|
16.40
|
1,916,690
|
|
|
2/8/2013
|
+0.50 / +3.33%
|
15.10
|
15.90
|
15.00
|
15.50
|
15.50
|
15.50
|
554,130
|
|
|
2/7/2013
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
15.00
|
398,130
|
|
|
2/6/2013
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
14.90
|
1,637,000
|
|
|
2/5/2013
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
14.80
|
333,420
|
|
|
2/4/2013
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
14.90
|
364,320
|
|
|
2/1/2013
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
15.00
|
471,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|