|
Closing price on 4/26/2016
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
29.00 |
| Volume |
5,810 |
| Split-adjusted Price |
16.97 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.09
|
16.97
|
5,810
|
|
|
4/25/2016
|
+0.40 / +1.40%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.50
|
16.97
|
16,000
|
|
|
4/22/2016
|
-0.60 / -2.05%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.80
|
16.74
|
48,790
|
|
|
4/21/2016
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.20
|
29.20
|
29.31
|
17.09
|
21,630
|
|
|
4/20/2016
|
-0.10 / -0.34%
|
29.20
|
30.00
|
29.20
|
29.20
|
29.42
|
17.09
|
23,420
|
|
|
4/19/2016
|
-1.80 / -5.79%
|
30.10
|
31.00
|
29.00
|
29.30
|
29.35
|
17.14
|
29,270
|
|
|
4/15/2016
|
-0.10 / -0.32%
|
31.00
|
31.70
|
30.10
|
31.10
|
31.07
|
18.20
|
57,740
|
|
|
4/14/2016
|
-0.70 / -2.19%
|
33.90
|
33.90
|
31.20
|
31.20
|
32.59
|
18.26
|
13,930
|
|
|
4/13/2016
|
+2.00 / +6.69%
|
31.90
|
31.90
|
31.00
|
31.90
|
31.86
|
18.67
|
79,440
|
|
|
4/12/2016
|
+1.90 / +6.79%
|
27.60
|
29.90
|
27.60
|
29.90
|
29.25
|
17.50
|
100,150
|
|
|
4/11/2016
|
+0.80 / +2.94%
|
27.20
|
28.50
|
27.20
|
28.00
|
27.77
|
16.38
|
13,650
|
|
|
4/8/2016
|
+0.20 / +0.74%
|
26.90
|
27.20
|
26.60
|
27.20
|
26.92
|
15.92
|
14,080
|
|
|
4/7/2016
|
+0.40 / +1.50%
|
26.50
|
27.20
|
26.00
|
27.00
|
26.32
|
15.80
|
35,860
|
|
|
4/6/2016
|
-1.10 / -3.97%
|
26.60
|
27.50
|
26.00
|
26.60
|
26.52
|
15.56
|
10,030
|
|
|
4/5/2016
|
+0.20 / +0.73%
|
26.40
|
27.70
|
26.40
|
27.70
|
27.29
|
16.21
|
10,920
|
|
|
4/4/2016
|
+0.40 / +1.48%
|
27.70
|
27.80
|
27.00
|
27.50
|
27.14
|
16.09
|
4,200
|
|
|
4/1/2016
|
+0.90 / +3.44%
|
26.10
|
27.20
|
26.00
|
27.10
|
26.50
|
15.86
|
18,940
|
|
|
3/31/2016
|
-0.10 / -0.38%
|
26.10
|
26.80
|
26.00
|
26.20
|
26.24
|
15.33
|
21,340
|
|
|
3/30/2016
|
-0.20 / -0.75%
|
26.10
|
26.90
|
25.80
|
26.30
|
26.08
|
15.39
|
10,430
|
|
|
3/29/2016
|
+0.30 / +1.15%
|
26.20
|
26.80
|
25.00
|
26.50
|
26.01
|
15.51
|
8,880
|
|
|
3/28/2016
|
+0.10 / +0.38%
|
25.60
|
27.10
|
25.60
|
26.20
|
26.19
|
15.33
|
430
|
|
|
3/25/2016
|
-1.30 / -4.74%
|
27.10
|
27.10
|
25.50
|
26.10
|
26.76
|
15.27
|
202,220
|
|
|
3/24/2016
|
0.00 / 0.00%
|
26.80
|
27.40
|
26.80
|
27.40
|
27.20
|
16.03
|
17,500
|
|
|
3/23/2016
|
+0.40 / +1.48%
|
27.10
|
27.40
|
27.00
|
27.40
|
27.23
|
16.03
|
1,270
|
|
|
3/22/2016
|
-0.10 / -0.37%
|
27.00
|
27.90
|
27.00
|
27.00
|
27.04
|
15.80
|
211,820
|
|
|
3/21/2016
|
-0.90 / -3.21%
|
27.10
|
27.90
|
27.00
|
27.10
|
27.24
|
15.86
|
24,740
|
|
|
3/18/2016
|
-0.40 / -1.41%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.93
|
16.38
|
7,770
|
|
|
3/17/2016
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.00
|
28.40
|
28.07
|
16.62
|
2,280
|
|
|
3/16/2016
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.16
|
16.68
|
6,640
|
|
|
3/15/2016
|
+0.90 / +3.20%
|
28.10
|
29.30
|
26.50
|
29.00
|
28.04
|
16.97
|
47,860
|
|
|