|
Closing price on 8/23/2012
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
53,950 |
| Split-adjusted Price |
18.80 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
53,950
|
|
|
8/22/2012
|
-1.00 / -4.83%
|
19.70
|
20.60
|
19.70
|
19.70
|
19.70
|
19.70
|
294,860
|
|
|
8/21/2012
|
-1.00 / -4.61%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.70
|
20.70
|
291,670
|
|
|
8/20/2012
|
-0.30 / -1.36%
|
22.60
|
22.60
|
21.70
|
21.70
|
21.70
|
21.70
|
244,750
|
|
|
8/17/2012
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.60
|
22.00
|
22.00
|
22.00
|
79,290
|
|
|
8/16/2012
|
-1.10 / -4.80%
|
22.50
|
22.60
|
21.80
|
21.80
|
21.80
|
21.80
|
309,240
|
|
|
8/15/2012
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.40
|
22.90
|
22.90
|
22.90
|
55,690
|
|
|
8/14/2012
|
+0.80 / +3.64%
|
22.00
|
23.10
|
21.80
|
22.80
|
22.80
|
22.80
|
164,390
|
|
|
8/13/2012
|
-1.10 / -4.76%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
22.00
|
376,600
|
|
|
8/10/2012
|
+0.40 / +1.76%
|
23.50
|
23.80
|
22.90
|
23.10
|
23.10
|
23.10
|
793,350
|
|
|
8/9/2012
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18,820
|
|
|
8/8/2012
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
72,040
|
|
|
8/7/2012
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.20
|
20.70
|
20.70
|
20.70
|
345,800
|
|
|
8/6/2012
|
+0.90 / +4.76%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.80
|
19.80
|
159,850
|
|
|
8/3/2012
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.60
|
18.90
|
18.90
|
18.90
|
58,230
|
|
|
8/2/2012
|
-0.10 / -0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.20
|
19.20
|
48,820
|
|
|
8/1/2012
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.30
|
19.30
|
98,840
|
|
|
7/31/2012
|
+0.30 / +1.58%
|
19.00
|
19.80
|
19.00
|
19.30
|
19.30
|
19.30
|
89,320
|
|
|
7/30/2012
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.50
|
19.00
|
19.00
|
19.00
|
69,290
|
|
|
7/27/2012
|
-0.70 / -3.57%
|
20.00
|
20.00
|
18.80
|
18.90
|
18.90
|
18.90
|
84,430
|
|
|
7/26/2012
|
+0.50 / +2.62%
|
19.50
|
19.70
|
19.10
|
19.60
|
19.60
|
19.60
|
159,230
|
|
|
7/25/2012
|
-0.90 / -4.50%
|
20.40
|
20.40
|
19.00
|
19.10
|
19.10
|
19.10
|
142,000
|
|
|
7/24/2012
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
20.00
|
257,000
|
|
|
7/23/2012
|
-0.50 / -2.33%
|
21.60
|
21.60
|
20.70
|
21.00
|
21.00
|
21.00
|
150,610
|
|
|
7/20/2012
|
-0.20 / -0.92%
|
22.40
|
22.50
|
21.50
|
21.50
|
21.50
|
21.50
|
152,120
|
|
|
7/19/2012
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.50
|
21.70
|
21.70
|
21.70
|
239,910
|
|
|
7/18/2012
|
-0.30 / -1.43%
|
21.00
|
21.30
|
20.40
|
20.70
|
20.70
|
20.70
|
202,820
|
|
|
7/17/2012
|
+0.80 / +3.96%
|
20.40
|
21.20
|
20.00
|
21.00
|
21.00
|
21.00
|
115,380
|
|
|
7/16/2012
|
-0.10 / -0.49%
|
20.60
|
21.30
|
19.90
|
20.20
|
20.20
|
20.20
|
186,760
|
|
|
7/13/2012
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
20.30
|
266,360
|
|
|