|
Closing price on 6/21/2012
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
57,000 |
| Split-adjusted Price |
11.50 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
11.50
|
57,000
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.70
|
11.80
|
11.80
|
11.80
|
31,400
|
|
|
6/19/2012
|
-0.60 / -4.84%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.94
|
11.80
|
45,400
|
|
|
6/18/2012
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.41
|
12.40
|
41,400
|
|
|
6/15/2012
|
+0.30 / +2.40%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.60
|
12.80
|
67,200
|
|
|
6/14/2012
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.45
|
12.50
|
25,700
|
|
|
6/13/2012
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.35
|
12.70
|
101,400
|
|
|
6/12/2012
|
-0.70 / -5.56%
|
12.10
|
12.40
|
11.90
|
11.90
|
12.00
|
11.90
|
84,400
|
|
|
6/11/2012
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.20
|
12.60
|
12.52
|
12.60
|
64,500
|
|
|
6/8/2012
|
+0.70 / +5.83%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.76
|
12.70
|
306,100
|
|
|
6/7/2012
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
46,100
|
|
|
6/6/2012
|
+0.70 / +6.60%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.99
|
11.30
|
50,700
|
|
|
6/5/2012
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.10
|
10.60
|
10.47
|
10.60
|
72,800
|
|
|
6/4/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.53
|
10.50
|
74,800
|
|
|
6/1/2012
|
-0.30 / -2.65%
|
11.50
|
11.80
|
10.90
|
11.00
|
11.15
|
11.00
|
26,400
|
|
|
5/31/2012
|
-0.80 / -6.61%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.46
|
11.30
|
67,000
|
|
|
5/30/2012
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.09
|
12.10
|
33,700
|
|
|
5/29/2012
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.70
|
12.20
|
11.92
|
12.20
|
14,700
|
|
|
5/28/2012
|
-0.40 / -3.15%
|
12.70
|
13.00
|
12.10
|
12.30
|
12.58
|
12.30
|
59,700
|
|
|
5/25/2012
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.51
|
12.70
|
136,300
|
|
|
5/24/2012
|
-2.80 / -19.05%
|
12.50
|
12.70
|
11.90
|
11.90
|
12.09
|
11.90
|
54,500
|
|
|
5/23/2012
|
-1.00 / -6.37%
|
15.50
|
15.60
|
14.70
|
14.70
|
14.83
|
14.70
|
105,700
|
|
|
5/22/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.40
|
15.70
|
15.77
|
15.70
|
106,100
|
|
|
5/21/2012
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.29
|
15.70
|
50,600
|
|
|
5/18/2012
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.63
|
14.70
|
152,900
|
|
|
5/17/2012
|
-0.60 / -3.75%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.63
|
15.40
|
55,700
|
|
|
5/16/2012
|
+0.40 / +2.56%
|
16.40
|
16.40
|
14.60
|
16.00
|
15.14
|
16.00
|
139,400
|
|
|
5/15/2012
|
-1.10 / -6.59%
|
16.80
|
16.80
|
15.60
|
15.60
|
15.80
|
15.60
|
193,500
|
|
|
5/14/2012
|
-1.30 / -7.22%
|
18.00
|
18.00
|
16.70
|
16.70
|
17.04
|
16.70
|
201,400
|
|
|
5/11/2012
|
+0.50 / +2.86%
|
18.00
|
18.30
|
17.60
|
18.00
|
17.92
|
18.00
|
318,200
|
|
|