|
Closing price on 8/27/2012
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
25,600 |
| Split-adjusted Price |
7.80 |
|
|
LCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.60 / -7.14%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.91
|
7.80
|
25,600
|
|
|
8/24/2012
|
+0.20 / +2.44%
|
7.70
|
8.60
|
7.70
|
8.40
|
7.93
|
8.40
|
87,700
|
|
|
8/23/2012
|
-0.60 / -6.82%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.24
|
8.20
|
28,900
|
|
|
8/22/2012
|
-0.50 / -5.38%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.82
|
8.80
|
55,000
|
|
|
8/21/2012
|
-0.70 / -7.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.35
|
9.30
|
31,100
|
|
|
8/20/2012
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
10.00
|
31,300
|
|
|
8/17/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
9.80
|
22,000
|
|
|
8/16/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
18,900
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
9.80
|
10,900
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.89
|
9.80
|
15,400
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
9.80
|
10,800
|
|
|
8/10/2012
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.86
|
9.80
|
9,200
|
|
|
8/9/2012
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.03
|
9.90
|
54,200
|
|
|
8/8/2012
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.01
|
10.10
|
18,300
|
|
|
8/7/2012
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.97
|
9.80
|
15,200
|
|
|
8/6/2012
|
+0.40 / +4.08%
|
10.00
|
10.30
|
9.80
|
10.20
|
10.12
|
10.20
|
67,500
|
|
|
8/3/2012
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.45
|
9.80
|
7,100
|
|
|
8/2/2012
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
9.70
|
3,000
|
|
|
8/1/2012
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
9.60
|
20,900
|
|
|
7/31/2012
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.65
|
9.60
|
10,300
|
|
|
7/30/2012
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.66
|
9.80
|
49,800
|
|
|
7/27/2012
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.60
|
9.80
|
9.84
|
9.80
|
59,000
|
|
|
7/26/2012
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.01
|
10.20
|
23,600
|
|
|
7/25/2012
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.84
|
9.90
|
34,100
|
|
|
7/24/2012
|
-0.30 / -2.91%
|
10.00
|
10.30
|
9.90
|
10.00
|
9.99
|
10.00
|
34,600
|
|
|
7/23/2012
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.51
|
10.30
|
36,000
|
|
|
7/20/2012
|
-0.10 / -0.93%
|
11.20
|
11.30
|
10.70
|
10.70
|
10.88
|
10.70
|
104,000
|
|
|
7/19/2012
|
+0.50 / +4.85%
|
10.20
|
10.80
|
10.00
|
10.80
|
10.64
|
10.80
|
107,100
|
|
|
7/18/2012
|
-0.10 / -0.96%
|
10.50
|
10.70
|
10.00
|
10.30
|
10.26
|
10.30
|
31,500
|
|
|
7/17/2012
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.32
|
10.40
|
19,700
|
|
|