|
Closing price on 2/3/2012
|
|
| Open |
38.50 |
| High |
38.60 |
| Low |
36.60 |
| Volume |
86,500 |
| Split-adjusted Price |
36.60 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
-1.90 / -4.94%
|
38.50
|
38.60
|
36.60
|
36.60
|
36.60
|
36.60
|
86,500
|
|
|
2/2/2012
|
+0.70 / +1.85%
|
37.80
|
38.60
|
37.80
|
38.50
|
38.50
|
38.50
|
171,350
|
|
|
2/1/2012
|
+1.40 / +3.85%
|
36.50
|
37.80
|
36.20
|
37.80
|
37.80
|
37.80
|
67,060
|
|
|
1/31/2012
|
+0.40 / +1.11%
|
36.00
|
36.50
|
35.80
|
36.40
|
36.40
|
36.40
|
133,230
|
|
|
1/30/2012
|
-0.50 / -1.37%
|
36.50
|
36.80
|
36.00
|
36.00
|
36.00
|
36.00
|
31,410
|
|
|
1/20/2012
|
-0.10 / -0.27%
|
36.80
|
36.90
|
36.50
|
36.50
|
36.50
|
36.50
|
246,750
|
|
|
1/19/2012
|
+0.20 / +0.55%
|
36.40
|
36.70
|
36.40
|
36.60
|
36.60
|
36.60
|
451,030
|
|
|
1/18/2012
|
+0.40 / +1.11%
|
36.00
|
36.60
|
36.00
|
36.40
|
36.40
|
36.40
|
156,400
|
|
|
1/17/2012
|
+0.80 / +2.27%
|
35.20
|
36.00
|
34.80
|
36.00
|
36.00
|
36.00
|
146,480
|
|
|
1/16/2012
|
+1.30 / +3.83%
|
33.90
|
35.20
|
32.80
|
35.20
|
35.20
|
35.20
|
132,200
|
|
|
1/13/2012
|
+1.50 / +4.63%
|
32.40
|
33.90
|
32.00
|
33.90
|
33.90
|
33.90
|
80,500
|
|
|
1/12/2012
|
+0.60 / +1.89%
|
30.70
|
32.40
|
30.60
|
32.40
|
32.40
|
32.40
|
194,070
|
|
|
1/11/2012
|
-1.60 / -4.79%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.80
|
31.80
|
108,030
|
|
|
1/10/2012
|
+1.00 / +3.09%
|
32.40
|
33.50
|
30.80
|
33.40
|
33.40
|
33.40
|
88,320
|
|
|
1/9/2012
|
-1.60 / -4.71%
|
33.40
|
34.00
|
32.40
|
32.40
|
32.40
|
32.40
|
90,910
|
|
|
1/6/2012
|
0.00 / 0.00%
|
34.10
|
34.30
|
33.70
|
34.00
|
34.00
|
34.00
|
221,490
|
|
|
1/5/2012
|
+0.40 / +1.19%
|
32.10
|
34.00
|
32.10
|
34.00
|
34.00
|
34.00
|
475,340
|
|
|
1/4/2012
|
-0.80 / -2.33%
|
34.00
|
34.00
|
32.90
|
33.60
|
33.60
|
33.60
|
173,750
|
|
|
1/3/2012
|
-1.70 / -4.71%
|
36.10
|
36.10
|
34.40
|
34.40
|
34.40
|
34.40
|
90,440
|
|
|
12/30/2011
|
+1.70 / +4.94%
|
34.00
|
36.10
|
34.00
|
36.10
|
36.10
|
36.10
|
230,340
|
|
|
12/29/2011
|
+1.50 / +4.56%
|
33.90
|
34.40
|
33.50
|
34.40
|
34.40
|
34.40
|
141,670
|
|
|
12/28/2011
|
+1.50 / +4.78%
|
31.60
|
32.90
|
31.60
|
32.90
|
32.90
|
32.90
|
226,300
|
|
|
12/27/2011
|
-0.70 / -2.18%
|
31.90
|
31.90
|
30.90
|
31.40
|
31.40
|
31.40
|
244,840
|
|
|
12/26/2011
|
+1.50 / +4.90%
|
31.00
|
32.10
|
31.00
|
32.10
|
32.10
|
32.10
|
101,810
|
|
|
12/23/2011
|
+0.90 / +3.03%
|
29.80
|
30.60
|
29.10
|
30.60
|
30.60
|
30.60
|
159,090
|
|
|
12/22/2011
|
+0.30 / +1.02%
|
29.50
|
29.70
|
29.10
|
29.70
|
29.70
|
29.70
|
154,000
|
|
|
12/21/2011
|
+1.30 / +4.63%
|
26.70
|
29.40
|
26.70
|
29.40
|
29.40
|
29.40
|
195,490
|
|
|
12/20/2011
|
-1.40 / -4.75%
|
28.80
|
28.80
|
28.10
|
28.10
|
28.10
|
28.10
|
29,100
|
|
|
12/19/2011
|
-0.50 / -1.67%
|
28.50
|
30.00
|
28.50
|
29.50
|
29.50
|
29.50
|
112,310
|
|
|
12/16/2011
|
-0.90 / -2.91%
|
30.10
|
30.10
|
29.40
|
30.00
|
30.00
|
30.00
|
70,460
|
|
|