|
Closing price on 9/5/2012
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.10 |
| Volume |
225,820 |
| Split-adjusted Price |
18.10 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
-0.90 / -4.74%
|
19.20
|
19.20
|
18.10
|
18.10
|
18.10
|
18.10
|
225,820
|
|
|
9/4/2012
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.30
|
19.00
|
19.00
|
19.00
|
370,580
|
|
|
8/31/2012
|
+0.10 / +0.56%
|
18.00
|
18.70
|
17.80
|
18.10
|
18.10
|
18.10
|
167,300
|
|
|
8/30/2012
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.30
|
18.00
|
18.00
|
18.00
|
175,870
|
|
|
8/29/2012
|
+0.80 / +4.88%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.20
|
17.20
|
209,530
|
|
|
8/28/2012
|
-0.80 / -4.65%
|
17.00
|
17.10
|
16.40
|
16.40
|
16.40
|
16.40
|
291,460
|
|
|
8/27/2012
|
-0.90 / -4.97%
|
18.40
|
18.40
|
17.20
|
17.20
|
17.20
|
17.20
|
186,720
|
|
|
8/24/2012
|
-0.70 / -3.72%
|
17.90
|
19.60
|
17.90
|
18.10
|
18.10
|
18.10
|
508,810
|
|
|
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
|
|
|