|
Closing price on 4/18/2014
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
21.00 |
| Volume |
2,010 |
| Split-adjusted Price |
9.85 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-1.50 / -6.67%
|
22.80
|
22.80
|
21.00
|
21.00
|
21.00
|
9.85
|
2,010
|
|
|
4/17/2014
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.56
|
10
|
|
|
4/16/2014
|
+1.40 / +6.76%
|
22.00
|
22.10
|
20.50
|
22.10
|
22.10
|
10.37
|
5,210
|
|
|
4/15/2014
|
-1.30 / -5.91%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
9.71
|
4,330
|
|
|
4/14/2014
|
0.00 / 0.00%
|
22.00
|
23.50
|
21.00
|
22.00
|
22.00
|
10.32
|
6,820
|
|
|
4/11/2014
|
-0.80 / -3.51%
|
22.80
|
22.80
|
21.50
|
22.00
|
22.00
|
10.32
|
6,230
|
|
|
4/10/2014
|
+0.10 / +0.44%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.80
|
10.70
|
5,220
|
|
|
4/8/2014
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.65
|
100
|
|
|
4/7/2014
|
-1.40 / -5.83%
|
24.40
|
24.40
|
22.60
|
22.60
|
22.60
|
10.61
|
1,060
|
|
|
4/4/2014
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.00
|
11.26
|
1,020
|
|
|
4/3/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.00
|
11.26
|
3,750
|
|
|
4/2/2014
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
11.26
|
1,250
|
|
|
4/1/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.26
|
10
|
|
|
3/31/2014
|
+0.50 / +2.13%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.00
|
11.26
|
3,750
|
|
|
3/28/2014
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.50
|
11.03
|
11,500
|
|
|
3/27/2014
|
+0.80 / +3.52%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
11.03
|
1,160
|
|
|
3/26/2014
|
+0.30 / +1.34%
|
22.40
|
23.80
|
22.40
|
22.70
|
22.70
|
10.65
|
7,150
|
|
|
3/25/2014
|
-1.60 / -6.67%
|
24.00
|
24.40
|
22.40
|
22.40
|
22.40
|
10.51
|
11,040
|
|
|
3/24/2014
|
-0.50 / -2.04%
|
24.60
|
24.70
|
24.00
|
24.00
|
24.00
|
11.26
|
2,460
|
|
|
3/21/2014
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
11.50
|
4,110
|
|
|
3/20/2014
|
-0.50 / -2.00%
|
25.00
|
25.20
|
23.30
|
24.50
|
24.50
|
11.50
|
12,700
|
|
|
3/19/2014
|
+0.50 / +2.04%
|
25.00
|
25.00
|
23.50
|
25.00
|
25.00
|
11.73
|
3,130
|
|
|
3/18/2014
|
+0.50 / +2.08%
|
23.20
|
24.50
|
23.20
|
24.50
|
24.50
|
11.50
|
27,700
|
|
|
3/17/2014
|
-0.50 / -2.04%
|
23.60
|
24.70
|
23.60
|
24.00
|
24.00
|
11.26
|
20,190
|
|
|
3/14/2014
|
-0.50 / -2.00%
|
25.10
|
25.50
|
24.50
|
24.50
|
24.50
|
11.50
|
780
|
|
|
3/13/2014
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.00
|
11.73
|
290
|
|
|
3/12/2014
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.30
|
25.00
|
25.00
|
11.73
|
1,110
|
|
|
3/11/2014
|
+0.60 / +2.38%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.80
|
12.11
|
220
|
|
|
3/10/2014
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.20
|
11.83
|
3,560
|
|
|
3/7/2014
|
0.00 / 0.00%
|
24.90
|
25.00
|
23.10
|
24.80
|
24.80
|
11.64
|
6,450
|
|
|