Closing price on 5/15/2012
|
|
Open |
35.30 |
High |
36.60 |
Low |
35.10 |
Volume |
34,700 |
Split-adjusted Price |
2.12 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2012
|
-1.50 / -4.10%
|
35.30
|
36.60
|
35.10
|
35.10
|
35.10
|
2.12
|
34,700
|
|
5/14/2012
|
-0.80 / -2.14%
|
37.40
|
37.40
|
36.60
|
36.60
|
36.60
|
2.21
|
8,320
|
|
5/11/2012
|
0.00 / 0.00%
|
37.40
|
37.70
|
37.40
|
37.40
|
37.40
|
2.25
|
62,500
|
|
5/10/2012
|
-0.10 / -0.27%
|
37.30
|
37.50
|
37.30
|
37.40
|
37.40
|
2.25
|
38,680
|
|
5/9/2012
|
-1.90 / -4.82%
|
39.40
|
39.50
|
37.50
|
37.50
|
37.50
|
2.26
|
60,550
|
|
5/8/2012
|
-0.80 / -1.99%
|
40.20
|
40.20
|
38.20
|
39.40
|
39.40
|
2.37
|
22,600
|
|
5/7/2012
|
+1.10 / +2.81%
|
41.00
|
41.00
|
39.10
|
40.20
|
40.20
|
2.42
|
40,090
|
|
5/4/2012
|
+1.70 / +4.55%
|
39.20
|
39.20
|
39.00
|
39.10
|
39.10
|
2.36
|
33,560
|
|
5/3/2012
|
+1.70 / +4.76%
|
37.40
|
37.40
|
36.00
|
37.40
|
37.40
|
2.25
|
60,560
|
|
5/2/2012
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.40
|
35.70
|
35.70
|
2.15
|
70,130
|
|
4/27/2012
|
+0.10 / +0.29%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
2.05
|
7,410
|
|
4/26/2012
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
2.04
|
9,150
|
|
4/25/2012
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
2.04
|
6,490
|
|
4/24/2012
|
+1.60 / +4.95%
|
33.50
|
33.90
|
33.50
|
33.90
|
33.90
|
2.04
|
1,090
|
|
4/23/2012
|
-1.60 / -4.72%
|
33.90
|
33.90
|
32.30
|
32.30
|
32.30
|
1.95
|
2,960
|
|
4/20/2012
|
-0.60 / -1.74%
|
33.30
|
33.90
|
33.30
|
33.90
|
33.90
|
2.04
|
1,030
|
|
4/19/2012
|
-0.40 / -1.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
2.08
|
730
|
|
4/18/2012
|
-0.10 / -0.29%
|
34.50
|
35.00
|
33.40
|
34.90
|
34.90
|
2.10
|
10,600
|
|
4/17/2012
|
+1.00 / +2.94%
|
34.90
|
35.00
|
34.90
|
35.00
|
35.00
|
2.11
|
1,400
|
|
4/16/2012
|
-0.70 / -2.02%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.00
|
2.05
|
1,120
|
|
4/13/2012
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.70
|
34.70
|
34.70
|
2.09
|
1,010
|
|
4/12/2012
|
+0.50 / +1.45%
|
33.60
|
34.90
|
33.50
|
34.90
|
34.90
|
2.10
|
3,810
|
|
4/11/2012
|
+0.50 / +1.47%
|
34.00
|
34.40
|
32.50
|
34.40
|
34.40
|
2.07
|
3,460
|
|
4/10/2012
|
+0.60 / +1.80%
|
33.40
|
33.90
|
33.40
|
33.90
|
33.90
|
2.04
|
4,210
|
|
4/9/2012
|
+0.80 / +2.46%
|
32.60
|
33.30
|
32.50
|
33.30
|
33.30
|
2.01
|
5,410
|
|
4/6/2012
|
-1.00 / -2.99%
|
33.40
|
33.40
|
32.50
|
32.50
|
32.50
|
1.96
|
17,740
|
|
4/5/2012
|
+0.50 / +1.52%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.50
|
2.02
|
1,620
|
|
4/4/2012
|
-0.50 / -1.49%
|
34.50
|
34.50
|
32.90
|
33.00
|
33.00
|
1.99
|
24,320
|
|
4/3/2012
|
-1.50 / -4.29%
|
34.00
|
34.50
|
33.30
|
33.50
|
33.50
|
2.02
|
39,370
|
|
3/30/2012
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
2.11
|
2,840
|
|
|