|
Closing price on 4/19/2012
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
130,300 |
| Split-adjusted Price |
15.10 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
15.10
|
14.96
|
15.10
|
130,300
|
|
|
4/18/2012
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.70
|
15.10
|
15.14
|
15.10
|
170,600
|
|
|
4/17/2012
|
-0.90 / -5.66%
|
16.80
|
16.80
|
15.00
|
15.00
|
15.83
|
15.00
|
223,800
|
|
|
4/16/2012
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.00
|
15.90
|
15.04
|
15.90
|
375,800
|
|
|
4/13/2012
|
0.00 / 0.00%
|
15.70
|
15.90
|
14.80
|
14.90
|
15.63
|
14.90
|
453,900
|
|
|
4/12/2012
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.89
|
14.90
|
253,500
|
|
|
4/11/2012
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
89,000
|
|
|
4/10/2012
|
+0.90 / +7.38%
|
12.00
|
13.10
|
12.00
|
13.10
|
12.73
|
13.10
|
414,450
|
|
|
4/9/2012
|
+0.30 / +2.52%
|
12.00
|
12.60
|
12.00
|
12.20
|
12.30
|
12.20
|
292,000
|
|
|
4/6/2012
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.90
|
11.90
|
12.11
|
11.90
|
149,325
|
|
|
4/5/2012
|
+0.20 / +1.69%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.94
|
12.00
|
55,300
|
|
|
4/4/2012
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.75
|
11.80
|
227,000
|
|
|
4/3/2012
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.30
|
12.40
|
52,700
|
|
|
3/30/2012
|
+0.60 / +5.26%
|
11.60
|
12.10
|
11.30
|
12.00
|
11.71
|
12.00
|
136,850
|
|
|
3/29/2012
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.52
|
11.40
|
103,300
|
|
|
3/28/2012
|
-0.20 / -1.68%
|
11.90
|
12.20
|
11.30
|
11.70
|
11.67
|
11.70
|
117,100
|
|
|
3/27/2012
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.30
|
11.90
|
70,000
|
|
|
3/26/2012
|
-0.10 / -0.78%
|
13.70
|
13.70
|
12.20
|
12.70
|
12.84
|
12.70
|
249,700
|
|
|
3/23/2012
|
+0.50 / +4.07%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.85
|
12.80
|
90,800
|
|
|
3/22/2012
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.40
|
12.30
|
12.10
|
12.30
|
242,100
|
|
|
3/21/2012
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.53
|
11.50
|
245,200
|
|
|
3/20/2012
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.35
|
11.50
|
38,600
|
|
|
3/19/2012
|
-0.40 / -3.48%
|
11.40
|
11.60
|
11.00
|
11.10
|
11.34
|
11.10
|
74,700
|
|
|
3/16/2012
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.68
|
11.50
|
125,800
|
|
|
3/15/2012
|
+0.30 / +2.70%
|
10.80
|
11.70
|
10.70
|
11.40
|
11.18
|
11.40
|
58,700
|
|
|
3/14/2012
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.23
|
11.10
|
77,400
|
|
|
3/13/2012
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.29
|
11.40
|
35,300
|
|
|
3/12/2012
|
-0.60 / -5.04%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.33
|
11.30
|
98,300
|
|
|
3/9/2012
|
+0.60 / +5.31%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.66
|
11.90
|
94,100
|
|
|
3/8/2012
|
-0.40 / -3.42%
|
11.10
|
11.60
|
11.00
|
11.30
|
11.33
|
11.30
|
242,700
|
|
|