|
Closing price on 12/8/2011
|
|
| Open |
13.00 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
139,000 |
| Split-adjusted Price |
13.70 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2011
|
+0.60 / +4.58%
|
13.00
|
13.90
|
13.00
|
13.70
|
13.55
|
13.70
|
139,000
|
|
|
12/7/2011
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.14
|
13.10
|
125,800
|
|
|
12/6/2011
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.28
|
13.20
|
178,600
|
|
|
12/5/2011
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.28
|
13.30
|
149,300
|
|
|
12/2/2011
|
+0.70 / +5.79%
|
12.10
|
12.80
|
11.90
|
12.80
|
12.47
|
12.80
|
191,000
|
|
|
12/1/2011
|
+0.70 / +6.14%
|
11.90
|
12.30
|
11.70
|
12.10
|
12.01
|
12.10
|
157,800
|
|
|
11/30/2011
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
61,300
|
|
|
11/29/2011
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.58
|
11.30
|
155,500
|
|
|
11/28/2011
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.35
|
11.40
|
165,500
|
|
|
11/25/2011
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.71
|
10.80
|
138,400
|
|
|
11/24/2011
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.74
|
10.60
|
54,500
|
|
|
11/23/2011
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.50
|
11.00
|
10.85
|
11.00
|
211,400
|
|
|
11/22/2011
|
+0.20 / +1.92%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.42
|
10.60
|
113,600
|
|
|
11/21/2011
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.35
|
10.40
|
66,600
|
|
|
11/18/2011
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.27
|
10.30
|
97,400
|
|
|
11/17/2011
|
-0.30 / -2.83%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.42
|
10.30
|
68,100
|
|
|
11/16/2011
|
+0.40 / +3.92%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.54
|
10.60
|
123,800
|
|
|
11/15/2011
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.06
|
10.20
|
62,700
|
|
|
11/14/2011
|
-0.50 / -4.81%
|
10.40
|
10.60
|
9.90
|
9.90
|
10.06
|
9.90
|
196,800
|
|
|
11/11/2011
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.58
|
10.40
|
72,800
|
|
|
11/10/2011
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.62
|
10.50
|
102,400
|
|
|
11/9/2011
|
-0.40 / -3.57%
|
11.20
|
11.30
|
10.80
|
10.80
|
11.02
|
10.80
|
110,100
|
|
|
11/8/2011
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.18
|
11.20
|
67,300
|
|
|
11/7/2011
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.23
|
11.10
|
79,700
|
|
|
11/4/2011
|
-0.20 / -1.68%
|
12.00
|
12.20
|
11.50
|
11.70
|
11.70
|
11.70
|
111,700
|
|
|
11/3/2011
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.65
|
11.90
|
233,700
|
|
|
11/2/2011
|
-0.20 / -1.72%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.23
|
11.40
|
113,100
|
|
|
11/1/2011
|
-0.80 / -6.45%
|
12.60
|
12.60
|
11.60
|
11.60
|
11.83
|
11.60
|
163,000
|
|
|
10/31/2011
|
+0.30 / +2.48%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.37
|
12.40
|
217,700
|
|
|
10/28/2011
|
+0.90 / +8.04%
|
11.60
|
12.10
|
11.30
|
12.10
|
11.85
|
12.10
|
196,300
|
|
|