|
Closing price on 5/11/2010
|
|
| Open |
76.50 |
| High |
78.50 |
| Low |
75.00 |
| Volume |
169,020 |
| Split-adjusted Price |
4.06 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2010
|
+3.50 / +4.67%
|
76.50
|
78.50
|
75.00
|
78.50
|
78.50
|
4.06
|
169,020
|
|
|
5/10/2010
|
+1.50 / +2.04%
|
71.00
|
75.00
|
71.00
|
75.00
|
75.00
|
3.88
|
50,610
|
|
|
5/7/2010
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.00
|
73.50
|
73.50
|
3.80
|
39,250
|
|
|
5/6/2010
|
-1.00 / -1.34%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
3.80
|
14,010
|
|
|
5/5/2010
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
74.50
|
74.50
|
3.85
|
11,240
|
|
|
5/4/2010
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.50
|
74.50
|
74.50
|
3.85
|
41,200
|
|
|
4/29/2010
|
-1.50 / -1.97%
|
76.50
|
76.50
|
73.50
|
74.50
|
74.50
|
3.85
|
42,860
|
|
|
4/28/2010
|
-0.50 / -0.65%
|
74.50
|
76.00
|
74.50
|
76.00
|
76.00
|
3.78
|
45,470
|
|
|
4/27/2010
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.00
|
76.50
|
76.50
|
3.80
|
37,200
|
|
|
4/26/2010
|
-1.50 / -1.92%
|
78.00
|
78.00
|
76.50
|
76.50
|
76.50
|
3.80
|
59,670
|
|
|
4/22/2010
|
0.00 / 0.00%
|
78.00
|
79.00
|
77.00
|
78.00
|
78.00
|
3.88
|
72,830
|
|
|
4/21/2010
|
+0.50 / +0.65%
|
80.00
|
80.00
|
77.50
|
78.00
|
78.00
|
3.88
|
42,260
|
|
|
4/20/2010
|
+3.50 / +4.73%
|
74.00
|
77.50
|
74.00
|
77.50
|
77.50
|
3.85
|
157,410
|
|
|
4/19/2010
|
0.00 / 0.00%
|
73.50
|
74.50
|
72.00
|
74.00
|
74.00
|
3.68
|
106,890
|
|
|
4/16/2010
|
-1.50 / -1.99%
|
74.50
|
76.00
|
73.00
|
74.00
|
74.00
|
3.68
|
122,900
|
|
|
4/15/2010
|
0.00 / 0.00%
|
76.50
|
76.50
|
74.50
|
75.50
|
75.50
|
3.75
|
90,940
|
|
|
4/14/2010
|
+3.50 / +4.86%
|
74.50
|
75.50
|
72.00
|
75.50
|
75.50
|
3.75
|
309,030
|
|
|
4/13/2010
|
+3.00 / +4.35%
|
70.50
|
72.00
|
69.00
|
72.00
|
72.00
|
3.58
|
320,080
|
|
|
4/12/2010
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
3.43
|
176,410
|
|
|
4/9/2010
|
+1.50 / +2.33%
|
64.50
|
67.50
|
64.50
|
66.00
|
66.00
|
3.28
|
53,360
|
|
|
4/8/2010
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.50
|
64.50
|
64.50
|
3.20
|
54,490
|
|
|
4/7/2010
|
+0.50 / +0.78%
|
63.00
|
64.50
|
63.00
|
64.50
|
64.50
|
3.20
|
16,990
|
|
|
4/6/2010
|
-1.00 / -1.54%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.00
|
3.18
|
22,100
|
|
|
4/5/2010
|
+2.00 / +3.17%
|
63.50
|
65.00
|
63.50
|
65.00
|
65.00
|
3.23
|
31,390
|
|
|
4/2/2010
|
0.00 / 0.00%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.00
|
3.13
|
50,600
|
|
|
4/1/2010
|
+1.00 / +1.61%
|
62.50
|
64.00
|
60.00
|
63.00
|
63.00
|
3.13
|
22,220
|
|
|
3/31/2010
|
+1.00 / +1.64%
|
61.00
|
62.00
|
59.50
|
62.00
|
62.00
|
3.08
|
11,020
|
|
|
3/30/2010
|
-2.00 / -3.17%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.00
|
3.03
|
23,240
|
|
|
3/29/2010
|
-0.50 / -0.79%
|
63.50
|
65.50
|
63.00
|
63.00
|
63.00
|
3.13
|
2,840
|
|
|
3/26/2010
|
0.00 / 0.00%
|
63.50
|
63.50
|
62.50
|
63.50
|
63.50
|
3.15
|
10,560
|
|
|