Closing price on 5/31/2013
|
|
Open |
30.00 |
High |
30.30 |
Low |
29.50 |
Volume |
25,490 |
Split-adjusted Price |
4.73 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2013
|
-0.50 / -1.67%
|
30.00
|
30.30
|
29.50
|
29.50
|
29.50
|
4.73
|
25,490
|
|
5/30/2013
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
4.81
|
7,030
|
|
5/29/2013
|
-0.20 / -0.65%
|
31.40
|
31.40
|
30.00
|
30.50
|
30.50
|
4.89
|
24,430
|
|
5/28/2013
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.00
|
30.70
|
30.70
|
4.92
|
8,640
|
|
5/27/2013
|
+0.80 / +2.68%
|
30.40
|
31.00
|
30.30
|
30.60
|
30.60
|
4.91
|
28,530
|
|
5/24/2013
|
-0.40 / -1.32%
|
29.70
|
30.00
|
29.60
|
29.80
|
29.80
|
4.78
|
29,300
|
|
5/23/2013
|
-0.80 / -2.58%
|
30.60
|
31.20
|
29.30
|
30.20
|
30.20
|
4.84
|
23,050
|
|
5/22/2013
|
0.00 / 0.00%
|
30.70
|
31.20
|
30.70
|
31.00
|
31.00
|
4.97
|
31,230
|
|
5/21/2013
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.60
|
31.00
|
31.00
|
4.85
|
17,440
|
|
5/20/2013
|
+0.30 / +0.97%
|
32.70
|
32.70
|
31.30
|
31.30
|
31.30
|
4.90
|
26,960
|
|
5/17/2013
|
+2.00 / +6.90%
|
29.00
|
31.00
|
29.00
|
31.00
|
31.00
|
4.85
|
198,090
|
|
5/16/2013
|
+1.50 / +5.45%
|
27.50
|
29.00
|
27.50
|
29.00
|
29.00
|
4.54
|
61,190
|
|
5/15/2013
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
4.30
|
3,670
|
|
5/14/2013
|
-0.40 / -1.43%
|
28.00
|
28.10
|
27.50
|
27.50
|
27.50
|
4.30
|
16,470
|
|
5/13/2013
|
+0.40 / +1.45%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.90
|
4.37
|
17,380
|
|
5/10/2013
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.50
|
4.30
|
22,940
|
|
5/9/2013
|
+0.10 / +0.37%
|
27.20
|
27.50
|
27.20
|
27.40
|
27.40
|
4.29
|
18,220
|
|
5/8/2013
|
-0.20 / -0.73%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.30
|
4.27
|
7,770
|
|
5/7/2013
|
-0.50 / -1.79%
|
28.40
|
28.40
|
27.50
|
27.50
|
27.50
|
4.30
|
5,130
|
|
5/6/2013
|
+1.00 / +3.70%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
4.38
|
16,080
|
|
5/3/2013
|
-0.50 / -1.82%
|
27.30
|
27.50
|
27.00
|
27.00
|
27.00
|
4.23
|
24,050
|
|
5/2/2013
|
-0.70 / -2.48%
|
27.50
|
28.20
|
27.00
|
27.50
|
27.50
|
4.30
|
45,390
|
|
4/26/2013
|
-0.30 / -1.05%
|
28.20
|
28.80
|
28.20
|
28.20
|
28.20
|
4.41
|
7,040
|
|
4/25/2013
|
-0.60 / -2.06%
|
29.10
|
29.10
|
28.50
|
28.50
|
28.50
|
4.46
|
25,210
|
|
4/24/2013
|
-0.20 / -0.68%
|
29.50
|
29.50
|
28.60
|
29.10
|
29.10
|
4.55
|
22,170
|
|
4/23/2013
|
+0.80 / +2.81%
|
28.70
|
29.30
|
28.60
|
29.30
|
29.30
|
4.59
|
29,940
|
|
4/22/2013
|
+0.30 / +1.06%
|
28.40
|
28.80
|
28.20
|
28.50
|
28.50
|
4.46
|
32,650
|
|
4/18/2013
|
-0.50 / -1.74%
|
28.70
|
28.70
|
28.00
|
28.20
|
28.20
|
4.41
|
45,750
|
|
4/17/2013
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.00
|
28.70
|
28.70
|
4.49
|
20,360
|
|
4/16/2013
|
+0.20 / +0.70%
|
27.20
|
28.80
|
27.20
|
28.80
|
28.80
|
4.51
|
28,760
|
|
|