|
Closing price on 6/24/2013
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
333,870 |
| Split-adjusted Price |
10.30 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2013
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
333,870
|
|
|
6/21/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
501,680
|
|
|
6/20/2013
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
10.50
|
346,810
|
|
|
6/19/2013
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
447,690
|
|
|
6/18/2013
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
312,020
|
|
|
6/17/2013
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
10.50
|
504,700
|
|
|
6/14/2013
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
434,090
|
|
|
6/13/2013
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
457,120
|
|
|
6/12/2013
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
536,600
|
|
|
6/11/2013
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
866,400
|
|
|
6/10/2013
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.10
|
11.10
|
688,400
|
|
|
6/7/2013
|
+0.50 / +4.50%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
1,757,240
|
|
|
6/6/2013
|
+0.70 / +6.73%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
11.10
|
1,301,890
|
|
|
6/5/2013
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
464,800
|
|
|
6/4/2013
|
-0.40 / -3.64%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
10.60
|
414,720
|
|
|
6/3/2013
|
-1.50 / -12.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
801,210
|
|
|
5/31/2013
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
775,170
|
|
|
5/30/2013
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
12.40
|
405,260
|
|
|
5/29/2013
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.40
|
12.40
|
637,660
|
|
|
5/28/2013
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.60
|
12.60
|
683,770
|
|
|
5/27/2013
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
12.40
|
906,220
|
|
|
5/24/2013
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
506,810
|
|
|
5/23/2013
|
-0.30 / -2.36%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.40
|
12.40
|
773,980
|
|
|
5/22/2013
|
+0.50 / +4.10%
|
12.20
|
12.90
|
12.00
|
12.70
|
12.70
|
12.70
|
1,121,620
|
|
|
5/21/2013
|
+0.20 / +1.67%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
628,150
|
|
|
5/20/2013
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
319,390
|
|
|
5/17/2013
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
490,110
|
|
|
5/16/2013
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
540,900
|
|
|
5/15/2013
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
11.50
|
327,830
|
|
|
5/14/2013
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
369,690
|
|
|