|
Closing price on 7/6/2012
|
|
| Open |
9.50 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
48,200 |
| Split-adjusted Price |
9.80 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
9.80
|
9.84
|
9.80
|
48,200
|
|
|
7/5/2012
|
+0.70 / +7.69%
|
9.20
|
9.80
|
9.00
|
9.80
|
9.31
|
9.80
|
105,700
|
|
|
7/4/2012
|
-0.50 / -5.21%
|
9.20
|
9.60
|
9.10
|
9.10
|
9.28
|
9.10
|
9,300
|
|
|
7/3/2012
|
-0.50 / -4.95%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.53
|
9.60
|
67,500
|
|
|
7/2/2012
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.22
|
10.10
|
38,500
|
|
|
6/29/2012
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.47
|
10.50
|
15,000
|
|
|
6/28/2012
|
+0.20 / +1.92%
|
10.20
|
10.60
|
9.90
|
10.60
|
10.18
|
10.60
|
86,000
|
|
|
6/27/2012
|
-0.30 / -2.80%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.60
|
10.40
|
67,400
|
|
|
6/26/2012
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.84
|
10.70
|
39,200
|
|
|
6/25/2012
|
-0.50 / -4.35%
|
11.60
|
11.60
|
10.80
|
11.00
|
11.03
|
11.00
|
44,800
|
|
|
6/22/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.38
|
11.50
|
23,800
|
|
|
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
|
|
|