|
Closing price on 7/31/2013
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
161,850 |
| Split-adjusted Price |
7.60 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2013
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
161,850
|
|
|
7/30/2013
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
7.70
|
247,720
|
|
|
7/29/2013
|
-0.50 / -6.02%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.80
|
7.80
|
362,080
|
|
|
7/26/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
223,110
|
|
|
7/25/2013
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
232,700
|
|
|
7/24/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
8.60
|
403,300
|
|
|
7/23/2013
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.50
|
8.60
|
8.60
|
8.60
|
683,940
|
|
|
7/22/2013
|
-0.60 / -6.25%
|
9.60
|
9.70
|
9.00
|
9.00
|
9.00
|
9.00
|
770,520
|
|
|
7/19/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
272,750
|
|
|
7/18/2013
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
289,810
|
|
|
7/17/2013
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
388,420
|
|
|
7/16/2013
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
271,850
|
|
|
7/15/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
179,080
|
|
|
7/12/2013
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
9.70
|
229,490
|
|
|
7/11/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
69,310
|
|
|
7/10/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
117,950
|
|
|
7/9/2013
|
-0.10 / -1.05%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
163,790
|
|
|
7/8/2013
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
222,830
|
|
|
7/5/2013
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
151,670
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
185,090
|
|
|
7/3/2013
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
102,960
|
|
|
7/2/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
141,280
|
|
|
7/1/2013
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
148,890
|
|
|
6/28/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
205,340
|
|
|
6/27/2013
|
-0.10 / -0.99%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
10.00
|
172,520
|
|
|
6/26/2013
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
10.10
|
370,380
|
|
|
6/25/2013
|
-0.50 / -4.85%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
9.80
|
607,950
|
|
|
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
|
|
|