|
|
Closing price on 3/26/2013
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
1,790,240 |
| Split-adjusted Price |
14.20 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2013
|
+0.40 / +2.90%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.20
|
14.20
|
1,790,240
|
|
|
3/25/2013
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
909,170
|
|
|
3/22/2013
|
+0.20 / +1.47%
|
13.60
|
14.20
|
13.50
|
13.80
|
13.80
|
13.80
|
911,060
|
|
|
3/21/2013
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.60
|
13.60
|
13.60
|
703,490
|
|
|
3/20/2013
|
-0.10 / -0.74%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
13.50
|
1,008,980
|
|
|
3/19/2013
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
13.60
|
220,880
|
|
|
3/18/2013
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.70
|
13.70
|
250,020
|
|
|
3/15/2013
|
+0.20 / +1.46%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
13.90
|
315,990
|
|
|
3/14/2013
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
13.70
|
340,850
|
|
|
3/13/2013
|
-0.30 / -2.11%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
13.90
|
819,240
|
|
|
3/12/2013
|
-0.10 / -0.70%
|
14.30
|
14.40
|
13.90
|
14.20
|
14.20
|
14.20
|
413,280
|
|
|
3/11/2013
|
+0.10 / +0.70%
|
14.20
|
14.60
|
13.90
|
14.30
|
14.30
|
14.30
|
453,380
|
|
|
3/8/2013
|
+0.40 / +2.90%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
14.20
|
390,110
|
|
|
3/7/2013
|
-0.10 / -0.72%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.80
|
13.80
|
359,050
|
|
|
3/6/2013
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.60
|
13.90
|
13.90
|
13.90
|
328,720
|
|
|
3/5/2013
|
-0.30 / -2.13%
|
13.90
|
14.10
|
13.60
|
13.80
|
13.80
|
13.80
|
481,620
|
|
|
3/4/2013
|
-0.60 / -4.08%
|
14.60
|
14.60
|
13.90
|
14.10
|
14.10
|
14.10
|
429,940
|
|
|
3/1/2013
|
+0.30 / +2.08%
|
14.40
|
15.00
|
14.40
|
14.70
|
14.70
|
14.70
|
701,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|