|
Closing price on 7/3/2014
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
1,057,590 |
| Split-adjusted Price |
6.50 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2014
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
1,057,590
|
|
|
7/2/2014
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
391,450
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
284,280
|
|
|
6/30/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
214,630
|
|
|
6/27/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
99,340
|
|
|
6/26/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
216,930
|
|
|
6/25/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
197,990
|
|
|
6/24/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
279,400
|
|
|
6/23/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
327,890
|
|
|
6/20/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
189,460
|
|
|
6/19/2014
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
576,890
|
|
|
6/18/2014
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
979,690
|
|
|
6/17/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
370,970
|
|
|
6/16/2014
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
875,830
|
|
|
6/13/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
146,720
|
|
|
6/12/2014
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
525,410
|
|
|
6/11/2014
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
481,120
|
|
|
6/10/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
136,630
|
|
|
6/9/2014
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
424,920
|
|
|
6/6/2014
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
211,030
|
|
|
6/5/2014
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
79,580
|
|
|
6/4/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
327,640
|
|
|
6/3/2014
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
267,660
|
|
|
6/2/2014
|
-0.30 / -4.92%
|
6.10
|
6.20
|
5.80
|
5.80
|
5.80
|
5.80
|
473,970
|
|
|
5/30/2014
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
311,350
|
|
|
5/29/2014
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
459,070
|
|
|
5/28/2014
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
546,370
|
|
|
5/27/2014
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
722,650
|
|
|
5/26/2014
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
166,860
|
|
|
5/23/2014
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
414,420
|
|
|