|
Closing price on 11/25/2013
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.40 |
| Volume |
4,830 |
| Split-adjusted Price |
8.94 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
8.94
|
4,830
|
|
|
11/22/2013
|
-0.30 / -1.44%
|
19.60
|
21.00
|
19.60
|
20.50
|
20.50
|
8.94
|
6,500
|
|
|
11/21/2013
|
+1.30 / +6.67%
|
18.50
|
20.80
|
18.50
|
20.80
|
20.80
|
9.07
|
7,290
|
|
|
11/20/2013
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.51
|
510
|
|
|
11/19/2013
|
+1.20 / +6.74%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
8.29
|
3,340
|
|
|
11/18/2013
|
-0.90 / -4.81%
|
19.50
|
19.50
|
17.80
|
17.80
|
17.80
|
7.76
|
2,460
|
|
|
11/15/2013
|
+0.60 / +3.31%
|
18.40
|
18.70
|
18.00
|
18.70
|
18.70
|
8.16
|
10,250
|
|
|
11/14/2013
|
-0.20 / -1.09%
|
17.50
|
18.40
|
17.50
|
18.10
|
18.10
|
7.90
|
40
|
|
|
11/13/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
18.30
|
18.30
|
7.98
|
1,780
|
|
|
11/12/2013
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.30
|
7.98
|
10,020
|
|
|
11/11/2013
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.94
|
2,020
|
|
|
11/8/2013
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.70
|
18.00
|
18.00
|
7.85
|
8,170
|
|
|
11/7/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
7.94
|
1,010
|
|
|
11/6/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
7.94
|
1,010
|
|
|
11/5/2013
|
+0.70 / +4.00%
|
17.70
|
18.20
|
17.40
|
18.20
|
18.20
|
7.94
|
20,060
|
|
|
11/4/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
7.63
|
12,370
|
|
|
11/1/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
7.63
|
1,790
|
|
|
10/31/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.50
|
7.63
|
4,860
|
|
|
10/30/2013
|
+0.90 / +5.42%
|
16.70
|
17.70
|
16.70
|
17.50
|
17.50
|
7.63
|
9,830
|
|
|
10/29/2013
|
+1.00 / +6.41%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.60
|
7.24
|
7,650
|
|
|
10/28/2013
|
-0.80 / -4.88%
|
16.50
|
17.40
|
15.60
|
15.60
|
15.60
|
6.81
|
1,320
|
|
|
10/25/2013
|
-0.90 / -5.20%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
7.15
|
90
|
|
|
10/24/2013
|
-0.20 / -1.14%
|
17.20
|
17.40
|
16.30
|
17.30
|
17.30
|
7.55
|
6,010
|
|
|
10/23/2013
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
7.63
|
2,900
|
|
|
10/22/2013
|
+0.30 / +1.75%
|
17.10
|
17.50
|
16.90
|
17.40
|
17.40
|
7.59
|
7,450
|
|
|
10/21/2013
|
+0.50 / +3.01%
|
17.00
|
17.10
|
15.50
|
17.10
|
17.10
|
7.46
|
36,770
|
|
|
10/18/2013
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.24
|
45,060
|
|
|
10/17/2013
|
-1.00 / -6.02%
|
16.90
|
16.90
|
15.60
|
15.60
|
15.60
|
6.81
|
2,080
|
|
|
10/16/2013
|
+0.50 / +3.11%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
7.24
|
7,350
|
|
|
10/15/2013
|
+0.20 / +1.26%
|
15.90
|
16.70
|
15.90
|
16.10
|
16.10
|
7.02
|
9,690
|
|
|