|
Closing price on 5/22/2012
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
106,100 |
| Split-adjusted Price |
15.70 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.40
|
15.70
|
15.77
|
15.70
|
106,100
|
|
|
5/21/2012
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.29
|
15.70
|
50,600
|
|
|
5/18/2012
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.63
|
14.70
|
152,900
|
|
|
5/17/2012
|
-0.60 / -3.75%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.63
|
15.40
|
55,700
|
|
|
5/16/2012
|
+0.40 / +2.56%
|
16.40
|
16.40
|
14.60
|
16.00
|
15.14
|
16.00
|
139,400
|
|
|
5/15/2012
|
-1.10 / -6.59%
|
16.80
|
16.80
|
15.60
|
15.60
|
15.80
|
15.60
|
193,500
|
|
|
5/14/2012
|
-1.30 / -7.22%
|
18.00
|
18.00
|
16.70
|
16.70
|
17.04
|
16.70
|
201,400
|
|
|
5/11/2012
|
+0.50 / +2.86%
|
18.00
|
18.30
|
17.60
|
18.00
|
17.92
|
18.00
|
318,200
|
|
|
5/10/2012
|
-0.90 / -4.89%
|
19.00
|
19.00
|
17.50
|
17.50
|
18.04
|
17.50
|
185,000
|
|
|
5/9/2012
|
+1.20 / +6.98%
|
17.40
|
18.50
|
17.30
|
18.40
|
18.27
|
18.40
|
271,600
|
|
|
5/8/2012
|
-0.40 / -2.27%
|
17.60
|
18.00
|
16.80
|
17.20
|
17.28
|
17.20
|
391,100
|
|
|
5/7/2012
|
-0.20 / -1.12%
|
18.30
|
18.30
|
16.60
|
17.60
|
17.39
|
17.60
|
279,100
|
|
|
5/4/2012
|
-0.10 / -0.56%
|
18.40
|
18.40
|
17.10
|
17.80
|
17.64
|
17.80
|
267,700
|
|
|
5/3/2012
|
+0.30 / +1.70%
|
17.20
|
17.90
|
16.40
|
17.90
|
16.55
|
17.90
|
299,550
|
|
|
5/2/2012
|
-1.00 / -5.38%
|
18.30
|
18.60
|
17.60
|
17.60
|
17.75
|
17.60
|
573,100
|
|
|
4/27/2012
|
-1.40 / -7.00%
|
21.40
|
21.40
|
18.60
|
18.60
|
19.60
|
18.60
|
395,900
|
|
|
4/26/2012
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.84
|
20.00
|
270,650
|
|
|
4/25/2012
|
+1.20 / +6.86%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.69
|
18.70
|
170,600
|
|
|
4/24/2012
|
+1.10 / +6.71%
|
17.40
|
17.50
|
16.60
|
17.50
|
17.20
|
17.50
|
471,100
|
|
|
4/23/2012
|
+1.00 / +6.49%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.16
|
16.40
|
293,100
|
|
|
4/20/2012
|
+0.30 / +1.99%
|
15.00
|
15.50
|
14.70
|
15.40
|
15.15
|
15.40
|
316,400
|
|
|
4/19/2012
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
15.10
|
14.96
|
15.10
|
130,300
|
|
|
4/18/2012
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.70
|
15.10
|
15.14
|
15.10
|
170,600
|
|
|
4/17/2012
|
-0.90 / -5.66%
|
16.80
|
16.80
|
15.00
|
15.00
|
15.83
|
15.00
|
223,800
|
|
|
4/16/2012
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.00
|
15.90
|
15.04
|
15.90
|
375,800
|
|
|
4/13/2012
|
0.00 / 0.00%
|
15.70
|
15.90
|
14.80
|
14.90
|
15.63
|
14.90
|
453,900
|
|
|
4/12/2012
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.89
|
14.90
|
253,500
|
|
|
4/11/2012
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
89,000
|
|
|
4/10/2012
|
+0.90 / +7.38%
|
12.00
|
13.10
|
12.00
|
13.10
|
12.73
|
13.10
|
414,450
|
|
|
4/9/2012
|
+0.30 / +2.52%
|
12.00
|
12.60
|
12.00
|
12.20
|
12.30
|
12.20
|
292,000
|
|
|