|
Closing price on 7/27/2011
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
33,300 |
| Split-adjusted Price |
8.30 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2011
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.70
|
8.30
|
7.86
|
8.30
|
33,300
|
|
|
7/26/2011
|
-0.50 / -5.68%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.21
|
8.30
|
54,400
|
|
|
7/25/2011
|
+0.60 / +7.32%
|
8.50
|
8.80
|
7.80
|
8.80
|
8.56
|
8.80
|
80,900
|
|
|
7/22/2011
|
-0.50 / -5.75%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.28
|
8.20
|
8,100
|
|
|
7/21/2011
|
-0.50 / -5.43%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.69
|
8.70
|
25,100
|
|
|
7/20/2011
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
9.20
|
7,700
|
|
|
7/19/2011
|
+0.70 / +8.64%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.74
|
8.80
|
92,600
|
|
|
7/18/2011
|
-0.60 / -6.90%
|
8.80
|
9.20
|
8.10
|
8.10
|
8.31
|
8.10
|
291,900
|
|
|
7/15/2011
|
-0.40 / -4.40%
|
8.50
|
9.20
|
8.50
|
8.70
|
8.61
|
8.70
|
20,200
|
|
|
7/14/2011
|
-0.50 / -5.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.13
|
9.10
|
112,300
|
|
|
7/13/2011
|
-0.50 / -4.95%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
26,800
|
|
|
7/12/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.33
|
10.10
|
3,000
|
|
|
7/11/2011
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
7/8/2011
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,300
|
|
|
7/7/2011
|
-0.20 / -2.08%
|
10.40
|
10.40
|
9.30
|
9.40
|
9.42
|
9.40
|
19,100
|
|
|
7/6/2011
|
-0.60 / -5.88%
|
10.30
|
10.50
|
9.60
|
9.60
|
10.01
|
9.60
|
6,400
|
|
|
7/5/2011
|
+0.40 / +4.08%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.28
|
10.20
|
6,700
|
|
|
7/4/2011
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5,100
|
|
|
7/1/2011
|
-0.70 / -6.25%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.51
|
10.50
|
24,000
|
|
|
6/30/2011
|
+0.80 / +7.69%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
6/29/2011
|
-0.20 / -1.89%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.90
|
10.40
|
7,800
|
|
|
6/28/2011
|
-0.20 / -1.85%
|
11.50
|
11.50
|
10.50
|
10.60
|
11.01
|
10.60
|
3,200
|
|
|
6/27/2011
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.03
|
10.80
|
300
|
|
|
6/24/2011
|
+0.40 / +3.70%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.98
|
11.20
|
7,100
|
|
|
6/23/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
10.80
|
3,400
|
|
|
6/22/2011
|
-0.50 / -4.31%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.47
|
11.10
|
8,900
|
|
|
6/21/2011
|
+0.80 / +7.41%
|
10.80
|
11.60
|
10.70
|
11.60
|
11.11
|
11.60
|
13,000
|
|
|
6/20/2011
|
-1.10 / -9.24%
|
11.40
|
11.50
|
10.70
|
10.80
|
10.96
|
10.80
|
41,000
|
|
|
6/17/2011
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.20
|
11.90
|
11.35
|
11.90
|
21,700
|
|
|
6/16/2011
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.85
|
11.80
|
15,300
|
|
|