|
Closing price on 6/21/2012
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.20 |
| Volume |
79,940 |
| Split-adjusted Price |
23.40 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.20
|
23.40
|
23.40
|
23.40
|
79,940
|
|
|
6/20/2012
|
+0.50 / +2.17%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.50
|
23.50
|
9,420
|
|
|
6/19/2012
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
23.00
|
106,210
|
|
|
6/18/2012
|
+0.10 / +0.42%
|
24.60
|
24.70
|
23.70
|
24.00
|
24.00
|
24.00
|
95,790
|
|
|
6/15/2012
|
+0.50 / +2.14%
|
23.90
|
24.10
|
23.60
|
23.90
|
23.90
|
23.90
|
54,720
|
|
|
6/14/2012
|
-0.10 / -0.43%
|
23.60
|
23.80
|
23.20
|
23.40
|
23.40
|
23.40
|
90,630
|
|
|
6/13/2012
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.40
|
23.50
|
23.50
|
23.50
|
80,390
|
|
|
6/12/2012
|
-0.70 / -2.88%
|
24.00
|
24.20
|
23.60
|
23.60
|
23.60
|
23.60
|
176,670
|
|
|
6/11/2012
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.10
|
24.30
|
24.30
|
24.30
|
97,370
|
|
|
6/8/2012
|
-0.50 / -2.02%
|
25.60
|
25.80
|
24.20
|
24.30
|
24.30
|
24.30
|
356,130
|
|
|
6/7/2012
|
+1.00 / +4.20%
|
24.10
|
24.90
|
24.00
|
24.80
|
24.80
|
24.80
|
323,500
|
|
|
6/6/2012
|
+1.00 / +4.39%
|
23.00
|
23.80
|
22.60
|
23.80
|
23.80
|
23.80
|
192,390
|
|
|
6/5/2012
|
+0.50 / +2.24%
|
22.20
|
23.20
|
21.90
|
22.80
|
22.80
|
22.80
|
136,000
|
|
|
6/4/2012
|
-0.80 / -3.46%
|
23.10
|
23.10
|
22.10
|
22.30
|
22.30
|
22.30
|
179,130
|
|
|
6/1/2012
|
-0.10 / -0.43%
|
23.90
|
24.20
|
22.80
|
23.10
|
23.10
|
23.10
|
283,880
|
|
|
5/31/2012
|
-0.60 / -2.52%
|
23.70
|
24.20
|
23.10
|
23.20
|
23.20
|
23.20
|
115,730
|
|
|
5/30/2012
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.70
|
23.80
|
23.80
|
23.80
|
75,700
|
|
|
5/29/2012
|
-1.20 / -4.80%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.80
|
23.80
|
306,000
|
|
|
5/28/2012
|
+0.50 / +2.04%
|
25.70
|
25.70
|
24.50
|
25.00
|
25.00
|
25.00
|
237,610
|
|
|
5/25/2012
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.50
|
24.50
|
167,900
|
|
|
5/24/2012
|
-1.20 / -4.88%
|
24.30
|
24.70
|
23.40
|
23.40
|
23.40
|
23.40
|
175,870
|
|
|
5/23/2012
|
-1.20 / -4.65%
|
25.40
|
25.70
|
24.60
|
24.60
|
24.60
|
24.60
|
251,750
|
|
|
5/22/2012
|
-0.20 / -0.77%
|
26.20
|
26.50
|
25.40
|
25.80
|
25.80
|
25.80
|
154,070
|
|
|
5/21/2012
|
+1.20 / +4.84%
|
25.40
|
26.00
|
24.90
|
26.00
|
26.00
|
26.00
|
172,520
|
|
|
5/18/2012
|
-1.20 / -4.62%
|
26.20
|
26.20
|
24.70
|
24.80
|
24.80
|
24.80
|
292,110
|
|
|
5/17/2012
|
-0.10 / -0.38%
|
26.50
|
26.90
|
26.00
|
26.00
|
26.00
|
26.00
|
139,800
|
|
|
5/16/2012
|
-0.10 / -0.38%
|
26.20
|
27.00
|
25.40
|
26.10
|
26.10
|
26.10
|
260,090
|
|
|
5/15/2012
|
-1.20 / -4.38%
|
27.40
|
28.00
|
26.20
|
26.20
|
26.20
|
26.20
|
227,960
|
|
|
5/14/2012
|
-1.40 / -4.86%
|
28.80
|
29.30
|
27.40
|
27.40
|
27.40
|
27.40
|
334,740
|
|
|
5/11/2012
|
-0.40 / -1.37%
|
29.70
|
30.30
|
28.60
|
28.80
|
28.80
|
28.80
|
187,660
|
|
|