|
Closing price on 9/3/2013
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
3,600 |
| Split-adjusted Price |
6.54 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.00
|
6.54
|
3,600
|
|
|
8/30/2013
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
6.50
|
10
|
|
|
8/29/2013
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
6.41
|
6,280
|
|
|
8/28/2013
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
6.46
|
5,020
|
|
|
8/27/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
6.50
|
7,250
|
|
|
8/26/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
6.50
|
4,420
|
|
|
8/23/2013
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
6.50
|
10,020
|
|
|
8/22/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
6.54
|
1,910
|
|
|
8/21/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
7,260
|
|
|
8/20/2013
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
6.54
|
9,090
|
|
|
8/19/2013
|
+0.20 / +1.37%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
6.46
|
15,030
|
|
|
8/16/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
6.37
|
500
|
|
|
8/15/2013
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.37
|
4,430
|
|
|
8/14/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
0
|
|
|
8/13/2013
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
6.54
|
5,010
|
|
|
8/12/2013
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
10
|
|
|
8/9/2013
|
+0.10 / +0.68%
|
15.00
|
15.20
|
14.50
|
14.90
|
14.90
|
6.50
|
3,160
|
|
|
8/8/2013
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
6.46
|
700
|
|
|
8/7/2013
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.40
|
14.90
|
14.90
|
6.50
|
5,550
|
|
|
8/6/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.54
|
820
|
|
|
8/5/2013
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
6.54
|
2,510
|
|
|
8/2/2013
|
-0.30 / -2.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
6.41
|
5,650
|
|
|
8/1/2013
|
+0.40 / +2.74%
|
14.80
|
15.30
|
14.70
|
15.00
|
15.00
|
6.54
|
23,280
|
|
|
7/31/2013
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
6.37
|
2,000
|
|
|
7/30/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.70
|
6.41
|
3,270
|
|
|
7/29/2013
|
-0.20 / -1.34%
|
14.00
|
14.80
|
13.90
|
14.70
|
14.70
|
6.41
|
1,960
|
|
|
7/26/2013
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
6.50
|
1,610
|
|
|
7/25/2013
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.50
|
6.33
|
7,770
|
|
|
7/24/2013
|
+0.90 / +6.47%
|
13.90
|
14.80
|
13.70
|
14.80
|
14.80
|
6.46
|
29,100
|
|
|
7/23/2013
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.90
|
6.06
|
14,330
|
|
|