|
Closing price on 2/20/2012
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
76,600 |
| Split-adjusted Price |
10.80 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
76,600
|
|
|
2/17/2012
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.40
|
10.30
|
10.06
|
10.30
|
127,100
|
|
|
2/16/2012
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.40
|
9.80
|
9.66
|
9.80
|
116,200
|
|
|
2/15/2012
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.03
|
9.90
|
90,000
|
|
|
2/14/2012
|
0.00 / 0.00%
|
9.60
|
10.40
|
9.60
|
10.20
|
10.25
|
10.20
|
33,700
|
|
|
2/13/2012
|
-0.50 / -4.67%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.22
|
10.20
|
146,700
|
|
|
2/10/2012
|
-0.80 / -6.96%
|
12.00
|
12.00
|
10.70
|
10.70
|
10.91
|
10.70
|
122,500
|
|
|
2/9/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
272,300
|
|
|
2/8/2012
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
12,600
|
|
|
2/7/2012
|
+0.80 / +8.08%
|
10.20
|
10.70
|
9.80
|
10.70
|
10.13
|
10.70
|
287,400
|
|
|
2/6/2012
|
-0.40 / -3.88%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.97
|
9.90
|
70,000
|
|
|
2/3/2012
|
-0.10 / -0.96%
|
10.80
|
11.00
|
10.10
|
10.30
|
10.51
|
10.30
|
120,200
|
|
|
2/2/2012
|
+0.70 / +7.22%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.38
|
10.40
|
97,200
|
|
|
2/1/2012
|
-0.30 / -3.00%
|
9.90
|
10.10
|
9.60
|
9.70
|
9.82
|
9.70
|
93,600
|
|
|
1/31/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.50
|
10.00
|
10.05
|
10.00
|
48,700
|
|
|
1/30/2012
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.13
|
10.00
|
37,200
|
|
|
1/20/2012
|
-0.60 / -5.50%
|
11.00
|
11.10
|
10.30
|
10.30
|
10.42
|
10.30
|
215,900
|
|
|
1/19/2012
|
+0.20 / +1.87%
|
10.80
|
11.20
|
10.70
|
10.90
|
10.97
|
10.90
|
87,800
|
|
|
1/18/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.66
|
10.70
|
46,600
|
|
|
1/17/2012
|
-0.60 / -5.31%
|
11.30
|
11.50
|
10.70
|
10.70
|
10.93
|
10.70
|
216,200
|
|
|
1/16/2012
|
-0.30 / -2.59%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.49
|
11.30
|
267,900
|
|
|
1/13/2012
|
+0.40 / +3.57%
|
11.20
|
11.70
|
10.90
|
11.60
|
11.31
|
11.60
|
107,400
|
|
|
1/12/2012
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.14
|
11.20
|
154,600
|
|
|
1/11/2012
|
-0.30 / -2.50%
|
12.10
|
12.50
|
11.50
|
11.70
|
11.79
|
11.70
|
105,600
|
|
|
1/10/2012
|
+0.80 / +7.14%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.71
|
12.00
|
188,700
|
|
|
1/9/2012
|
-0.80 / -6.67%
|
12.40
|
12.40
|
11.20
|
11.20
|
11.30
|
11.20
|
136,600
|
|
|
1/6/2012
|
-0.70 / -5.51%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
12.00
|
94,200
|
|
|
1/5/2012
|
-0.60 / -4.51%
|
13.40
|
13.40
|
12.60
|
12.70
|
12.86
|
12.70
|
165,400
|
|
|
1/4/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.10
|
13.30
|
13.45
|
13.30
|
154,900
|
|
|
1/3/2012
|
+0.70 / +5.56%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.28
|
13.30
|
86,100
|
|
|