|
Closing price on 7/4/2012
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.10 |
| Volume |
166,280 |
| Split-adjusted Price |
18.10 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
-0.90 / -4.74%
|
19.00
|
19.40
|
18.10
|
18.10
|
18.10
|
18.10
|
166,280
|
|
|
7/3/2012
|
-1.00 / -5.00%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.00
|
19.00
|
169,420
|
|
|
7/2/2012
|
-0.60 / -2.91%
|
20.80
|
20.80
|
19.80
|
20.00
|
20.00
|
20.00
|
107,240
|
|
|
6/29/2012
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.60
|
20.60
|
78,210
|
|
|
6/28/2012
|
-0.70 / -3.30%
|
21.20
|
21.20
|
20.30
|
20.50
|
20.50
|
20.50
|
44,790
|
|
|
6/27/2012
|
+0.10 / +0.47%
|
21.70
|
21.70
|
20.40
|
21.20
|
21.20
|
21.20
|
54,220
|
|
|
6/26/2012
|
-1.00 / -4.52%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
21.10
|
139,650
|
|
|
6/25/2012
|
-0.70 / -3.07%
|
23.00
|
23.00
|
21.90
|
22.10
|
22.10
|
22.10
|
126,240
|
|
|
6/22/2012
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
22.80
|
87,270
|
|
|
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
|
|
|