|
Closing price on 9/23/2013
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
415,490 |
| Split-adjusted Price |
5.90 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2013
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
415,490
|
|
|
9/20/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
325,830
|
|
|
9/19/2013
|
+0.10 / +1.75%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
168,300
|
|
|
9/18/2013
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.70
|
389,590
|
|
|
9/17/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
281,920
|
|
|
9/16/2013
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
262,680
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
234,820
|
|
|
9/12/2013
|
+0.20 / +3.28%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
561,420
|
|
|
9/11/2013
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
354,390
|
|
|
9/10/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
252,460
|
|
|
9/9/2013
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
294,650
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
303,590
|
|
|
9/5/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
519,570
|
|
|
9/4/2013
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
6.40
|
422,670
|
|
|
9/3/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
183,560
|
|
|
8/30/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
201,270
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
217,350
|
|
|
8/28/2013
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
6.70
|
442,240
|
|
|
8/27/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
101,500
|
|
|
8/26/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
194,520
|
|
|
8/23/2013
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
318,210
|
|
|
8/22/2013
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
353,970
|
|
|
8/21/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
395,840
|
|
|
8/20/2013
|
+0.20 / +2.78%
|
7.20
|
7.70
|
7.10
|
7.40
|
7.40
|
7.40
|
1,036,340
|
|
|
8/19/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
373,990
|
|
|
8/16/2013
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
7.20
|
427,360
|
|
|
8/15/2013
|
+0.20 / +2.94%
|
6.50
|
7.10
|
6.50
|
7.00
|
7.00
|
7.00
|
503,650
|
|
|
8/14/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
609,960
|
|
|
8/13/2013
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
6.80
|
437,060
|
|
|
8/12/2013
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
182,800
|
|
|