LCNB Corp NASDAQ:LCNB Historical Prices

Below are the 4537 trading days of historical prices for LCNB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4537	NASDAQ	LCNB	Thu, Jan 19, 2023	17.72	17.83	17.43	17.44
4536	NASDAQ	LCNB	Wed, Jan 18, 2023	18.65	18.65	17.66	17.67
4535	NASDAQ	LCNB	Tue, Jan 17, 2023	18.75	18.75	18.49	18.59
4534	NASDAQ	LCNB	Fri, Jan 13, 2023	18.37	18.63	18.07	18.46
4533	NASDAQ	LCNB	Thu, Jan 12, 2023	18.45	18.56	18.26	18.38
4532	NASDAQ	LCNB	Wed, Jan 11, 2023	18.41	18.48	17.51	18.34
4531	NASDAQ	LCNB	Tue, Jan 10, 2023	18.19	18.43	18.12	18.12
4530	NASDAQ	LCNB	Mon, Jan 9, 2023	18.33	18.33	18.08	18.08
4529	NASDAQ	LCNB	Fri, Jan 6, 2023	18.19	18.20	18.01	18.20
4528	NASDAQ	LCNB	Thu, Jan 5, 2023	17.95	18.17	17.94	18.08
4527	NASDAQ	LCNB	Wed, Jan 4, 2023	17.92	18.20	17.78	17.98
4526	NASDAQ	LCNB	Tue, Jan 3, 2023	18.06	18.20	18.00	18.20
4525	NASDAQ	LCNB	Fri, Dec 30, 2022	17.98	18.20	17.85	18.00
4524	NASDAQ	LCNB	Thu, Dec 29, 2022	17.98	18.12	17.77	18.00
4523	NASDAQ	LCNB	Wed, Dec 28, 2022	18.32	18.32	17.72	17.72
4522	NASDAQ	LCNB	Tue, Dec 27, 2022	17.76	18.11	17.53	18.04
4521	NASDAQ	LCNB	Fri, Dec 23, 2022	17.65	17.96	17.50	17.66
4520	NASDAQ	LCNB	Thu, Dec 22, 2022	17.51	17.66	17.41	17.41
4519	NASDAQ	LCNB	Wed, Dec 21, 2022	17.24	17.69	17.08	17.39
4518	NASDAQ	LCNB	Tue, Dec 20, 2022	17.16	17.32	17.02	17.09
4517	NASDAQ	LCNB	Mon, Dec 19, 2022	17.34	17.34	17.01	17.03
4516	NASDAQ	LCNB	Fri, Dec 16, 2022	17.15	17.56	17.15	17.34
4515	NASDAQ	LCNB	Thu, Dec 15, 2022	17.27	17.34	17.15	17.33
4514	NASDAQ	LCNB	Wed, Dec 14, 2022	17.25	17.57	17.02	17.10
4513	NASDAQ	LCNB	Tue, Dec 13, 2022	18.48	18.48	17.10	17.10
4512	NASDAQ	LCNB	Mon, Dec 12, 2022	18.40	18.48	18.37	18.48
4511	NASDAQ	LCNB	Fri, Dec 9, 2022	18.43	18.67	17.82	18.40
4510	NASDAQ	LCNB	Thu, Dec 8, 2022	18.10	18.56	18.10	18.55
4509	NASDAQ	LCNB	Wed, Dec 7, 2022	18.05	18.23	17.88	18.09
4508	NASDAQ	LCNB	Tue, Dec 6, 2022	18.25	18.30	17.94	18.04
4507	NASDAQ	LCNB	Mon, Dec 5, 2022	18.67	18.67	18.05	18.13
4506	NASDAQ	LCNB	Fri, Dec 2, 2022	18.35	18.75	18.22	18.75
4505	NASDAQ	LCNB	Thu, Dec 1, 2022	18.33	18.48	17.84	18.32
4504	NASDAQ	LCNB	Wed, Nov 30, 2022	18.23	18.25	17.98	18.24
4503	NASDAQ	LCNB	Tue, Nov 29, 2022	17.92	18.45	17.78	18.42
4502	NASDAQ	LCNB	Mon, Nov 28, 2022	17.89	18.00	17.76	17.89
4501	NASDAQ	LCNB	Fri, Nov 25, 2022	17.83	18.08	17.78	17.90
4500	NASDAQ	LCNB	Wed, Nov 23, 2022	17.99	18.06	17.60	17.75
4499	NASDAQ	LCNB	Tue, Nov 22, 2022	17.69	17.98	17.69	17.92
4498	NASDAQ	LCNB	Mon, Nov 21, 2022	17.67	17.74	17.38	17.60
4497	NASDAQ	LCNB	Fri, Nov 18, 2022	17.50	17.64	17.26	17.64
4496	NASDAQ	LCNB	Thu, Nov 17, 2022	17.39	17.64	17.32	17.48
4495	NASDAQ	LCNB	Wed, Nov 16, 2022	17.24	17.45	17.24	17.43
4494	NASDAQ	LCNB	Tue, Nov 15, 2022	17.40	17.56	17.04	17.24
4493	NASDAQ	LCNB	Mon, Nov 14, 2022	17.28	17.59	17.03	17.31
4492	NASDAQ	LCNB	Fri, Nov 11, 2022	17.42	17.50	17.05	17.36
4491	NASDAQ	LCNB	Thu, Nov 10, 2022	17.65	17.81	17.25	17.38
4490	NASDAQ	LCNB	Wed, Nov 9, 2022	17.61	17.62	17.50	17.59
4489	NASDAQ	LCNB	Tue, Nov 8, 2022	17.71	17.74	17.55	17.55
4488	NASDAQ	LCNB	Mon, Nov 7, 2022	17.94	17.94	17.58	17.58
4487	NASDAQ	LCNB	Fri, Nov 4, 2022	17.60	17.86	17.60	17.86
4486	NASDAQ	LCNB	Thu, Nov 3, 2022	17.63	17.88	17.60	17.68
4485	NASDAQ	LCNB	Wed, Nov 2, 2022	17.79	18.00	17.55	17.74
4484	NASDAQ	LCNB	Tue, Nov 1, 2022	17.80	17.88	17.67	17.88
4483	NASDAQ	LCNB	Mon, Oct 31, 2022	17.68	17.80	17.51	17.61
4482	NASDAQ	LCNB	Fri, Oct 28, 2022	17.52	18.00	17.46	17.68
4481	NASDAQ	LCNB	Thu, Oct 27, 2022	17.25	17.75	17.25	17.75
4480	NASDAQ	LCNB	Wed, Oct 26, 2022	17.27	17.40	17.03	17.25
4479	NASDAQ	LCNB	Tue, Oct 25, 2022	17.23	17.39	17.05	17.39
4478	NASDAQ	LCNB	Mon, Oct 24, 2022	17.98	17.98	17.00	17.00
4477	NASDAQ	LCNB	Fri, Oct 21, 2022	17.50	18.06	17.20	18.06
4476	NASDAQ	LCNB	Thu, Oct 20, 2022	17.18	17.18	17.00	17.18
4475	NASDAQ	LCNB	Wed, Oct 19, 2022	17.23	17.23	17.00	17.00
4474	NASDAQ	LCNB	Tue, Oct 18, 2022	17.00	17.26	16.95	17.14
4473	NASDAQ	LCNB	Mon, Oct 17, 2022	16.95	17.00	16.82	17.00
4472	NASDAQ	LCNB	Fri, Oct 14, 2022	16.72	16.84	16.61	16.80
4471	NASDAQ	LCNB	Thu, Oct 13, 2022	16.08	16.65	16.08	16.59
4470	NASDAQ	LCNB	Wed, Oct 12, 2022	16.01	16.24	16.01	16.24
4469	NASDAQ	LCNB	Tue, Oct 11, 2022	15.94	16.20	15.94	16.06
4468	NASDAQ	LCNB	Mon, Oct 10, 2022	16.10	16.36	15.79	15.79
4467	NASDAQ	LCNB	Fri, Oct 7, 2022	16.50	16.50	15.91	16.02
4466	NASDAQ	LCNB	Thu, Oct 6, 2022	16.82	16.82	16.20	16.60
4465	NASDAQ	LCNB	Wed, Oct 5, 2022	16.60	16.94	16.60	16.75
4464	NASDAQ	LCNB	Tue, Oct 4, 2022	16.66	17.11	16.66	16.83
4463	NASDAQ	LCNB	Mon, Oct 3, 2022	15.98	16.55	15.98	16.55
4462	NASDAQ	LCNB	Fri, Sep 30, 2022	15.54	16.08	15.54	15.86
4461	NASDAQ	LCNB	Thu, Sep 29, 2022	15.53	15.83	15.40	15.54
4460	NASDAQ	LCNB	Wed, Sep 28, 2022	15.12	15.76	15.12	15.36
4459	NASDAQ	LCNB	Tue, Sep 27, 2022	15.51	16.29	15.11	15.11
4458	NASDAQ	LCNB	Mon, Sep 26, 2022	15.13	15.49	15.13	15.39
4457	NASDAQ	LCNB	Fri, Sep 23, 2022	15.02	15.24	15.00	15.01
4456	NASDAQ	LCNB	Thu, Sep 22, 2022	15.30	15.41	14.96	15.15
4455	NASDAQ	LCNB	Wed, Sep 21, 2022	15.14	15.64	14.97	15.33
4454	NASDAQ	LCNB	Tue, Sep 20, 2022	15.00	15.48	14.90	14.92
4453	NASDAQ	LCNB	Mon, Sep 19, 2022	15.09	15.31	14.93	14.93
4452	NASDAQ	LCNB	Fri, Sep 16, 2022	15.00	15.64	14.91	14.93
4451	NASDAQ	LCNB	Thu, Sep 15, 2022	15.32	15.76	15.00	15.24
4450	NASDAQ	LCNB	Wed, Sep 14, 2022	15.24	15.52	15.03	15.03
4449	NASDAQ	LCNB	Tue, Sep 13, 2022	15.13	15.55	15.13	15.22
4448	NASDAQ	LCNB	Mon, Sep 12, 2022	15.49	15.52	15.25	15.28
4447	NASDAQ	LCNB	Fri, Sep 9, 2022	15.45	16.24	15.25	15.32
4446	NASDAQ	LCNB	Thu, Sep 8, 2022	15.33	15.60	15.33	15.40
4445	NASDAQ	LCNB	Wed, Sep 7, 2022	15.23	15.61	15.23	15.45
4444	NASDAQ	LCNB	Tue, Sep 6, 2022	15.99	15.99	15.51	15.51
4443	NASDAQ	LCNB	Fri, Sep 2, 2022	15.86	16.30	15.85	16.30
4442	NASDAQ	LCNB	Thu, Sep 1, 2022	15.96	16.13	15.39	15.79
4441	NASDAQ	LCNB	Wed, Aug 31, 2022	16.34	16.58	15.91	15.96
4440	NASDAQ	LCNB	Tue, Aug 30, 2022	16.33	16.70	16.25	16.25
4439	NASDAQ	LCNB	Mon, Aug 29, 2022	16.17	16.63	16.17	16.25
4438	NASDAQ	LCNB	Fri, Aug 26, 2022	16.48	16.48	16.10	16.15
4437	NASDAQ	LCNB	Thu, Aug 25, 2022	16.36	16.40	16.20	16.24
4436	NASDAQ	LCNB	Wed, Aug 24, 2022	16.69	16.69	16.00	16.00
4435	NASDAQ	LCNB	Tue, Aug 23, 2022	16.64	16.74	16.11	16.29
4434	NASDAQ	LCNB	Mon, Aug 22, 2022	16.60	16.65	16.26	16.56
4433	NASDAQ	LCNB	Fri, Aug 19, 2022	16.30	16.72	16.30	16.50
4432	NASDAQ	LCNB	Thu, Aug 18, 2022	16.10	16.31	16.10	16.29
4431	NASDAQ	LCNB	Wed, Aug 17, 2022	16.25	16.25	16.20	16.20
4430	NASDAQ	LCNB	Tue, Aug 16, 2022	16.21	16.36	16.20	16.25
4429	NASDAQ	LCNB	Mon, Aug 15, 2022	15.34	16.36	15.34	16.36
4428	NASDAQ	LCNB	Fri, Aug 12, 2022	15.74	15.90	15.54	15.89
4427	NASDAQ	LCNB	Thu, Aug 11, 2022	15.46	15.96	15.46	15.86
4426	NASDAQ	LCNB	Wed, Aug 10, 2022	15.21	15.58	15.00	15.58
4425	NASDAQ	LCNB	Tue, Aug 9, 2022	15.29	15.42	15.07	15.11
4424	NASDAQ	LCNB	Mon, Aug 8, 2022	15.36	15.56	15.27	15.28
4423	NASDAQ	LCNB	Fri, Aug 5, 2022	15.50	15.50	15.35	15.36
4422	NASDAQ	LCNB	Thu, Aug 4, 2022	15.50	15.57	15.35	15.39
4421	NASDAQ	LCNB	Wed, Aug 3, 2022	15.44	15.49	15.35	15.35
4420	NASDAQ	LCNB	Tue, Aug 2, 2022	15.37	15.47	15.35	15.35
4419	NASDAQ	LCNB	Mon, Aug 1, 2022	15.65	15.66	15.55	15.57
4418	NASDAQ	LCNB	Fri, Jul 29, 2022	15.32	15.73	15.32	15.50
4417	NASDAQ	LCNB	Thu, Jul 28, 2022	15.52	15.56	15.30	15.30
4416	NASDAQ	LCNB	Wed, Jul 27, 2022	15.30	15.64	15.30	15.46
4415	NASDAQ	LCNB	Tue, Jul 26, 2022	15.10	15.54	15.10	15.30
4414	NASDAQ	LCNB	Mon, Jul 25, 2022	15.21	15.45	15.11	15.11
4413	NASDAQ	LCNB	Fri, Jul 22, 2022	14.99	15.00	14.80	14.99
4412	NASDAQ	LCNB	Thu, Jul 21, 2022	15.51	15.51	15.00	15.02
4411	NASDAQ	LCNB	Wed, Jul 20, 2022	15.00	15.27	15.00	15.01
4410	NASDAQ	LCNB	Tue, Jul 19, 2022	14.90	15.09	14.90	15.00
4409	NASDAQ	LCNB	Mon, Jul 18, 2022	14.90	15.00	14.80	14.90
4408	NASDAQ	LCNB	Fri, Jul 15, 2022	14.94	15.09	14.74	14.85
4407	NASDAQ	LCNB	Thu, Jul 14, 2022	14.99	15.52	14.73	14.73
4406	NASDAQ	LCNB	Wed, Jul 13, 2022	15.03	15.40	15.03	15.15
4405	NASDAQ	LCNB	Tue, Jul 12, 2022	14.91	15.24	14.91	15.20
4404	NASDAQ	LCNB	Mon, Jul 11, 2022	15.00	15.19	14.98	15.01
4403	NASDAQ	LCNB	Fri, Jul 8, 2022	15.02	15.15	14.92	15.14
4402	NASDAQ	LCNB	Thu, Jul 7, 2022	14.99	15.13	14.84	15.04
4401	NASDAQ	LCNB	Wed, Jul 6, 2022	15.03	15.11	14.82	14.82
4400	NASDAQ	LCNB	Tue, Jul 5, 2022	15.21	15.21	14.94	14.98
4399	NASDAQ	LCNB	Fri, Jul 1, 2022	14.99	15.18	14.89	14.94
4398	NASDAQ	LCNB	Thu, Jun 30, 2022	15.01	15.01	14.88	14.95
4397	NASDAQ	LCNB	Wed, Jun 29, 2022	15.34	15.50	15.00	15.00
4396	NASDAQ	LCNB	Tue, Jun 28, 2022	15.49	15.68	15.18	15.46
4395	NASDAQ	LCNB	Mon, Jun 27, 2022	15.45	15.45	15.25	15.40
4394	NASDAQ	LCNB	Fri, Jun 24, 2022	15.01	15.14	14.93	15.14
4393	NASDAQ	LCNB	Thu, Jun 23, 2022	15.11	15.18	14.83	14.87
4392	NASDAQ	LCNB	Wed, Jun 22, 2022	15.24	15.25	15.05	15.15
4391	NASDAQ	LCNB	Tue, Jun 21, 2022	15.00	15.37	14.81	15.36
4390	NASDAQ	LCNB	Fri, Jun 17, 2022	15.06	15.36	14.75	14.79
4389	NASDAQ	LCNB	Thu, Jun 16, 2022	15.20	15.20	15.00	15.20
4388	NASDAQ	LCNB	Wed, Jun 15, 2022	15.35	15.51	14.82	15.35
4387	NASDAQ	LCNB	Tue, Jun 14, 2022	15.65	15.65	15.30	15.30
4386	NASDAQ	LCNB	Mon, Jun 13, 2022	15.68	15.78	15.51	15.51
4385	NASDAQ	LCNB	Fri, Jun 10, 2022	15.79	15.98	15.61	15.90
4384	NASDAQ	LCNB	Thu, Jun 9, 2022	16.06	16.13	15.80	15.80
4383	NASDAQ	LCNB	Wed, Jun 8, 2022	15.90	16.08	15.90	16.08
4382	NASDAQ	LCNB	Tue, Jun 7, 2022	16.04	16.09	15.96	16.00
4381	NASDAQ	LCNB	Mon, Jun 6, 2022	16.18	16.21	16.00	16.21
4380	NASDAQ	LCNB	Fri, Jun 3, 2022	16.00	16.08	16.00	16.00
4379	NASDAQ	LCNB	Thu, Jun 2, 2022	15.89	16.20	15.89	15.96
4378	NASDAQ	LCNB	Wed, Jun 1, 2022	16.06	16.06	15.72	15.97
4377	NASDAQ	LCNB	Tue, May 31, 2022	16.15	16.17	15.76	15.83
4376	NASDAQ	LCNB	Fri, May 27, 2022	16.03	16.24	15.72	16.11
4375	NASDAQ	LCNB	Thu, May 26, 2022	15.90	16.08	15.73	15.94
4374	NASDAQ	LCNB	Wed, May 25, 2022	15.74	15.97	15.74	15.75
4373	NASDAQ	LCNB	Tue, May 24, 2022	15.69	15.95	15.52	15.73
4372	NASDAQ	LCNB	Mon, May 23, 2022	15.76	15.92	15.63	15.71
4371	NASDAQ	LCNB	Fri, May 20, 2022	15.77	15.77	15.43	15.57
4370	NASDAQ	LCNB	Thu, May 19, 2022	15.89	15.98	15.65	15.74
4369	NASDAQ	LCNB	Wed, May 18, 2022	16.00	16.14	15.70	15.98
4368	NASDAQ	LCNB	Tue, May 17, 2022	16.16	16.30	16.01	16.06
4367	NASDAQ	LCNB	Mon, May 16, 2022	16.15	16.18	15.64	15.92
4366	NASDAQ	LCNB	Fri, May 13, 2022	15.92	16.18	15.65	15.79
4365	NASDAQ	LCNB	Thu, May 12, 2022	16.02	16.25	15.56	15.62
4364	NASDAQ	LCNB	Wed, May 11, 2022	15.97	16.33	15.92	16.11
4363	NASDAQ	LCNB	Tue, May 10, 2022	16.48	16.48	15.99	16.02
4362	NASDAQ	LCNB	Mon, May 9, 2022	16.05	16.36	16.00	16.20
4361	NASDAQ	LCNB	Fri, May 6, 2022	16.28	16.29	16.00	16.10
4360	NASDAQ	LCNB	Thu, May 5, 2022	16.69	16.69	16.15	16.25
4359	NASDAQ	LCNB	Wed, May 4, 2022	16.62	16.78	16.27	16.64
4358	NASDAQ	LCNB	Tue, May 3, 2022	16.23	16.66	16.06	16.59
4357	NASDAQ	LCNB	Mon, May 2, 2022	16.08	16.32	15.72	16.29
4356	NASDAQ	LCNB	Fri, Apr 29, 2022	16.44	16.44	15.96	16.08
4355	NASDAQ	LCNB	Thu, Apr 28, 2022	16.66	16.70	16.43	16.54
4354	NASDAQ	LCNB	Wed, Apr 27, 2022	16.65	16.77	16.54	16.65
4353	NASDAQ	LCNB	Tue, Apr 26, 2022	17.03	17.03	16.51	16.75
4352	NASDAQ	LCNB	Mon, Apr 25, 2022	17.00	17.24	16.85	17.19
4351	NASDAQ	LCNB	Fri, Apr 22, 2022	17.05	17.20	17.00	17.06
4350	NASDAQ	LCNB	Thu, Apr 21, 2022	17.17	17.45	17.04	17.15
4349	NASDAQ	LCNB	Wed, Apr 20, 2022	17.39	17.39	17.04	17.22
4348	NASDAQ	LCNB	Tue, Apr 19, 2022	17.15	17.48	17.01	17.19
4347	NASDAQ	LCNB	Mon, Apr 18, 2022	17.13	17.38	17.13	17.16
4346	NASDAQ	LCNB	Thu, Apr 14, 2022	17.48	17.56	17.20	17.20
4345	NASDAQ	LCNB	Wed, Apr 13, 2022	17.25	17.65	17.08	17.65
4344	NASDAQ	LCNB	Tue, Apr 12, 2022	17.22	17.40	17.16	17.18
4343	NASDAQ	LCNB	Mon, Apr 11, 2022	17.09	17.40	17.00	17.24
4342	NASDAQ	LCNB	Fri, Apr 8, 2022	17.05	17.21	16.99	17.16
4341	NASDAQ	LCNB	Thu, Apr 7, 2022	17.16	17.55	16.79	16.96
4340	NASDAQ	LCNB	Wed, Apr 6, 2022	17.31	17.44	17.12	17.15
4339	NASDAQ	LCNB	Tue, Apr 5, 2022	17.50	17.56	17.31	17.41
4338	NASDAQ	LCNB	Mon, Apr 4, 2022	17.97	17.97	17.52	17.54
4337	NASDAQ	LCNB	Fri, Apr 1, 2022	17.74	18.05	17.54	17.67
4336	NASDAQ	LCNB	Thu, Mar 31, 2022	17.94	18.07	17.54	17.56
4335	NASDAQ	LCNB	Wed, Mar 30, 2022	18.03	18.25	17.64	17.93
4334	NASDAQ	LCNB	Tue, Mar 29, 2022	18.41	18.73	18.12	18.12
4333	NASDAQ	LCNB	Mon, Mar 28, 2022	18.58	18.63	18.25	18.26
4332	NASDAQ	LCNB	Fri, Mar 25, 2022	18.49	18.62	18.31	18.47
4331	NASDAQ	LCNB	Thu, Mar 24, 2022	18.67	18.67	18.29	18.34
4330	NASDAQ	LCNB	Wed, Mar 23, 2022	18.91	18.91	18.42	18.57
4329	NASDAQ	LCNB	Tue, Mar 22, 2022	18.65	18.93	18.50	18.92
4328	NASDAQ	LCNB	Mon, Mar 21, 2022	18.30	18.74	18.00	18.74
4327	NASDAQ	LCNB	Fri, Mar 18, 2022	17.86	18.49	17.54	18.47
4326	NASDAQ	LCNB	Thu, Mar 17, 2022	18.07	18.07	17.75	18.01
4325	NASDAQ	LCNB	Wed, Mar 16, 2022	17.98	18.37	17.70	18.14
4324	NASDAQ	LCNB	Tue, Mar 15, 2022	18.26	18.38	17.74	17.84
4323	NASDAQ	LCNB	Mon, Mar 14, 2022	18.23	18.33	17.97	18.16
4322	NASDAQ	LCNB	Fri, Mar 11, 2022	18.28	18.41	17.59	18.26
4321	NASDAQ	LCNB	Thu, Mar 10, 2022	18.01	18.25	17.69	18.09
4320	NASDAQ	LCNB	Wed, Mar 9, 2022	17.83	18.33	17.76	18.01
4319	NASDAQ	LCNB	Tue, Mar 8, 2022	17.86	18.12	17.62	17.69
4318	NASDAQ	LCNB	Mon, Mar 7, 2022	18.72	18.74	17.66	17.67
4317	NASDAQ	LCNB	Fri, Mar 4, 2022	18.45	18.84	18.22	18.67
4316	NASDAQ	LCNB	Thu, Mar 3, 2022	19.25	19.28	18.06	18.39
4315	NASDAQ	LCNB	Wed, Mar 2, 2022	18.65	19.42	18.61	19.17
4314	NASDAQ	LCNB	Tue, Mar 1, 2022	18.25	18.77	18.21	18.53
4313	NASDAQ	LCNB	Mon, Feb 28, 2022	18.10	18.55	18.10	18.19
4312	NASDAQ	LCNB	Fri, Feb 25, 2022	18.39	18.76	18.28	18.40
4311	NASDAQ	LCNB	Thu, Feb 24, 2022	18.53	18.60	18.20	18.24
4310	NASDAQ	LCNB	Wed, Feb 23, 2022	19.39	19.68	18.72	18.93
4309	NASDAQ	LCNB	Tue, Feb 22, 2022	19.33	19.50	19.13	19.14
4308	NASDAQ	LCNB	Fri, Feb 18, 2022	19.36	19.76	19.24	19.25
4307	NASDAQ	LCNB	Thu, Feb 17, 2022	19.45	19.80	19.11	19.36
4306	NASDAQ	LCNB	Wed, Feb 16, 2022	19.51	19.72	19.25	19.64
4305	NASDAQ	LCNB	Tue, Feb 15, 2022	20.01	20.17	19.28	19.39
4304	NASDAQ	LCNB	Mon, Feb 14, 2022	20.10	20.14	19.68	19.80
4303	NASDAQ	LCNB	Fri, Feb 11, 2022	20.05	20.35	19.51	20.21
4302	NASDAQ	LCNB	Thu, Feb 10, 2022	19.65	19.93	19.64	19.86
4301	NASDAQ	LCNB	Wed, Feb 9, 2022	19.75	19.83	19.55	19.63
4300	NASDAQ	LCNB	Tue, Feb 8, 2022	19.70	20.02	19.70	19.90
4299	NASDAQ	LCNB	Mon, Feb 7, 2022	20.06	20.06	19.61	19.64
4298	NASDAQ	LCNB	Fri, Feb 4, 2022	19.57	20.31	19.57	20.13
4297	NASDAQ	LCNB	Thu, Feb 3, 2022	19.91	20.28	19.53	19.55
4296	NASDAQ	LCNB	Wed, Feb 2, 2022	20.13	20.19	19.83	20.06
4295	NASDAQ	LCNB	Tue, Feb 1, 2022	20.20	20.36	19.92	20.19
4294	NASDAQ	LCNB	Mon, Jan 31, 2022	19.90	20.13	19.71	20.05
4293	NASDAQ	LCNB	Fri, Jan 28, 2022	19.69	19.96	19.51	19.52
4292	NASDAQ	LCNB	Thu, Jan 27, 2022	19.50	19.69	19.31	19.31
4291	NASDAQ	LCNB	Wed, Jan 26, 2022	19.39	19.79	19.23	19.50
4290	NASDAQ	LCNB	Tue, Jan 25, 2022	19.45	19.46	19.15	19.22
4289	NASDAQ	LCNB	Mon, Jan 24, 2022	19.40	19.53	19.24	19.37
4288	NASDAQ	LCNB	Fri, Jan 21, 2022	19.47	19.50	19.06	19.39
4287	NASDAQ	LCNB	Thu, Jan 20, 2022	19.53	19.76	19.31	19.56
4286	NASDAQ	LCNB	Wed, Jan 19, 2022	19.41	19.88	19.41	19.85
4285	NASDAQ	LCNB	Tue, Jan 18, 2022	19.81	19.82	19.26	19.45
4284	NASDAQ	LCNB	Fri, Jan 14, 2022	20.00	20.23	19.76	19.98
4283	NASDAQ	LCNB	Thu, Jan 13, 2022	20.00	20.15	19.87	19.92
4282	NASDAQ	LCNB	Wed, Jan 12, 2022	19.93	20.08	19.75	19.93
4281	NASDAQ	LCNB	Tue, Jan 11, 2022	20.00	20.01	19.90	19.96
4280	NASDAQ	LCNB	Mon, Jan 10, 2022	19.85	20.00	19.75	19.93
4279	NASDAQ	LCNB	Fri, Jan 7, 2022	19.92	20.05	19.92	20.03
4278	NASDAQ	LCNB	Thu, Jan 6, 2022	19.98	20.36	19.98	20.07
4277	NASDAQ	LCNB	Wed, Jan 5, 2022	19.53	20.11	19.49	20.11
4276	NASDAQ	LCNB	Tue, Jan 4, 2022	19.77	19.80	19.34	19.51
4275	NASDAQ	LCNB	Mon, Jan 3, 2022	19.64	19.66	19.33	19.61
4274	NASDAQ	LCNB	Fri, Dec 31, 2021	19.75	19.82	19.23	19.53
4273	NASDAQ	LCNB	Thu, Dec 30, 2021	19.87	19.87	19.65	19.78
4272	NASDAQ	LCNB	Wed, Dec 29, 2021	19.90	19.90	19.58	19.78
4271	NASDAQ	LCNB	Tue, Dec 28, 2021	19.80	20.15	19.80	19.99
4270	NASDAQ	LCNB	Mon, Dec 27, 2021	19.25	20.18	19.24	20.04
4269	NASDAQ	LCNB	Thu, Dec 23, 2021	19.51	19.60	19.10	19.38
4268	NASDAQ	LCNB	Wed, Dec 22, 2021	18.95	19.47	18.95	19.19
4267	NASDAQ	LCNB	Tue, Dec 21, 2021	19.07	19.54	18.93	18.93
4266	NASDAQ	LCNB	Mon, Dec 20, 2021	18.92	19.24	18.80	19.04
4265	NASDAQ	LCNB	Fri, Dec 17, 2021	19.65	19.80	18.92	18.92
4264	NASDAQ	LCNB	Thu, Dec 16, 2021	20.01	20.06	19.62	19.62
4263	NASDAQ	LCNB	Wed, Dec 15, 2021	20.02	20.39	19.75	19.82
4262	NASDAQ	LCNB	Tue, Dec 14, 2021	19.89	19.93	19.59	19.85
4261	NASDAQ	LCNB	Mon, Dec 13, 2021	19.90	20.00	19.77	19.85
4260	NASDAQ	LCNB	Fri, Dec 10, 2021	19.82	20.16	19.78	19.99
4259	NASDAQ	LCNB	Thu, Dec 9, 2021	19.75	20.07	19.75	19.77
4258	NASDAQ	LCNB	Wed, Dec 8, 2021	20.28	20.34	19.62	19.67
4257	NASDAQ	LCNB	Tue, Dec 7, 2021	20.00	20.29	19.88	20.18
4256	NASDAQ	LCNB	Mon, Dec 6, 2021	19.76	20.00	19.60	19.95
4255	NASDAQ	LCNB	Fri, Dec 3, 2021	19.54	20.22	19.07	19.64
4254	NASDAQ	LCNB	Thu, Dec 2, 2021	19.17	19.59	19.07	19.57
4253	NASDAQ	LCNB	Wed, Dec 1, 2021	19.27	20.12	18.96	19.17
4252	NASDAQ	LCNB	Tue, Nov 30, 2021	19.63	19.63	18.82	19.15
4251	NASDAQ	LCNB	Mon, Nov 29, 2021	20.18	20.41	19.75	19.92
4250	NASDAQ	LCNB	Fri, Nov 26, 2021	20.08	20.24	19.81	20.03
4249	NASDAQ	LCNB	Wed, Nov 24, 2021	19.67	20.69	19.40	20.43
4248	NASDAQ	LCNB	Tue, Nov 23, 2021	19.80	19.97	19.46	19.75
4247	NASDAQ	LCNB	Mon, Nov 22, 2021	19.87	20.00	19.36	20.00
4246	NASDAQ	LCNB	Fri, Nov 19, 2021	19.11	19.98	19.09	19.56
4245	NASDAQ	LCNB	Thu, Nov 18, 2021	18.98	20.00	18.21	19.49
4244	NASDAQ	LCNB	Wed, Nov 17, 2021	18.01	19.07	17.86	18.66
4243	NASDAQ	LCNB	Tue, Nov 16, 2021	17.88	18.10	17.66	18.05
4242	NASDAQ	LCNB	Mon, Nov 15, 2021	17.69	17.83	17.65	17.79
4241	NASDAQ	LCNB	Fri, Nov 12, 2021	17.55	17.70	17.41	17.63
4240	NASDAQ	LCNB	Thu, Nov 11, 2021	17.63	17.72	17.44	17.57
4239	NASDAQ	LCNB	Wed, Nov 10, 2021	17.64	17.75	17.37	17.66
4238	NASDAQ	LCNB	Tue, Nov 9, 2021	17.53	17.63	17.39	17.62
4237	NASDAQ	LCNB	Mon, Nov 8, 2021	17.36	17.63	17.20	17.63
4236	NASDAQ	LCNB	Fri, Nov 5, 2021	17.36	17.44	17.29	17.42
4235	NASDAQ	LCNB	Thu, Nov 4, 2021	17.18	17.41	17.18	17.36
4234	NASDAQ	LCNB	Wed, Nov 3, 2021	17.22	17.40	17.16	17.38
4233	NASDAQ	LCNB	Tue, Nov 2, 2021	17.45	17.45	17.18	17.33
4232	NASDAQ	LCNB	Mon, Nov 1, 2021	17.16	17.50	17.05	17.38
4231	NASDAQ	LCNB	Fri, Oct 29, 2021	17.15	17.21	17.05	17.05
4230	NASDAQ	LCNB	Thu, Oct 28, 2021	17.09	17.20	17.09	17.14
4229	NASDAQ	LCNB	Wed, Oct 27, 2021	17.36	17.41	17.05	17.07
4228	NASDAQ	LCNB	Tue, Oct 26, 2021	17.36	17.47	17.35	17.41
4227	NASDAQ	LCNB	Mon, Oct 25, 2021	17.50	17.50	17.30	17.38
4226	NASDAQ	LCNB	Fri, Oct 22, 2021	17.34	17.45	17.21	17.45
4225	NASDAQ	LCNB	Thu, Oct 21, 2021	17.89	17.89	17.21	17.42
4224	NASDAQ	LCNB	Wed, Oct 20, 2021	17.26	17.50	17.26	17.50
4223	NASDAQ	LCNB	Tue, Oct 19, 2021	17.41	17.42	17.30	17.38
4222	NASDAQ	LCNB	Mon, Oct 18, 2021	17.46	17.50	17.43	17.44
4221	NASDAQ	LCNB	Fri, Oct 15, 2021	17.60	17.60	17.41	17.41
4220	NASDAQ	LCNB	Thu, Oct 14, 2021	17.59	17.60	17.44	17.58
4219	NASDAQ	LCNB	Wed, Oct 13, 2021	17.68	17.68	17.39	17.43
4218	NASDAQ	LCNB	Tue, Oct 12, 2021	17.43	17.67	17.40	17.50
4217	NASDAQ	LCNB	Mon, Oct 11, 2021	17.69	17.72	17.56	17.61
4216	NASDAQ	LCNB	Fri, Oct 8, 2021	17.60	17.72	17.43	17.72
4215	NASDAQ	LCNB	Thu, Oct 7, 2021	17.63	17.74	17.43	17.68
4214	NASDAQ	LCNB	Wed, Oct 6, 2021	17.45	17.66	17.44	17.59
4213	NASDAQ	LCNB	Tue, Oct 5, 2021	17.54	17.57	17.41	17.56
4212	NASDAQ	LCNB	Mon, Oct 4, 2021	17.51	17.62	17.40	17.40
4211	NASDAQ	LCNB	Fri, Oct 1, 2021	17.72	17.72	17.44	17.62
4210	NASDAQ	LCNB	Thu, Sep 30, 2021	17.56	17.74	17.47	17.48
4209	NASDAQ	LCNB	Wed, Sep 29, 2021	17.58	17.71	17.50	17.59
4208	NASDAQ	LCNB	Tue, Sep 28, 2021	17.44	17.65	17.34	17.47
4207	NASDAQ	LCNB	Mon, Sep 27, 2021	17.22	17.70	17.20	17.36
4206	NASDAQ	LCNB	Fri, Sep 24, 2021	16.96	17.28	16.96	16.98
4205	NASDAQ	LCNB	Thu, Sep 23, 2021	17.02	17.22	16.94	16.98
4204	NASDAQ	LCNB	Wed, Sep 22, 2021	17.04	17.04	16.87	16.93
4203	NASDAQ	LCNB	Tue, Sep 21, 2021	17.05	17.05	16.75	16.89
4202	NASDAQ	LCNB	Mon, Sep 20, 2021	16.99	16.99	16.67	16.97
4201	NASDAQ	LCNB	Fri, Sep 17, 2021	16.71	17.47	16.71	17.35
4200	NASDAQ	LCNB	Thu, Sep 16, 2021	16.88	16.88	16.69	16.84
4199	NASDAQ	LCNB	Wed, Sep 15, 2021	16.81	16.91	16.77	16.91
4198	NASDAQ	LCNB	Tue, Sep 14, 2021	16.90	16.94	16.52	16.71
4197	NASDAQ	LCNB	Mon, Sep 13, 2021	17.02	17.07	16.90	16.96
4196	NASDAQ	LCNB	Fri, Sep 10, 2021	17.20	17.28	16.90	17.00
4195	NASDAQ	LCNB	Thu, Sep 9, 2021	17.42	17.46	17.02	17.02
4194	NASDAQ	LCNB	Wed, Sep 8, 2021	17.22	17.38	17.15	17.38
4193	NASDAQ	LCNB	Tue, Sep 7, 2021	17.34	17.42	17.22	17.28
4192	NASDAQ	LCNB	Fri, Sep 3, 2021	17.30	17.54	17.30	17.45
4191	NASDAQ	LCNB	Thu, Sep 2, 2021	17.67	17.67	17.38	17.42
4190	NASDAQ	LCNB	Wed, Sep 1, 2021	17.37	17.64	17.15	17.46
4189	NASDAQ	LCNB	Tue, Aug 31, 2021	17.42	17.78	16.94	17.48
4188	NASDAQ	LCNB	Mon, Aug 30, 2021	17.94	17.94	17.46	17.52
4187	NASDAQ	LCNB	Fri, Aug 27, 2021	17.67	18.10	17.35	17.81
4186	NASDAQ	LCNB	Thu, Aug 26, 2021	17.39	17.70	17.31	17.53
4185	NASDAQ	LCNB	Wed, Aug 25, 2021	17.40	17.52	17.28	17.28
4184	NASDAQ	LCNB	Tue, Aug 24, 2021	17.41	17.53	17.31	17.40
4183	NASDAQ	LCNB	Mon, Aug 23, 2021	17.43	17.55	17.37	17.40
4182	NASDAQ	LCNB	Fri, Aug 20, 2021	17.69	17.69	17.40	17.49
4181	NASDAQ	LCNB	Thu, Aug 19, 2021	17.36	17.80	17.36	17.67
4180	NASDAQ	LCNB	Wed, Aug 18, 2021	17.62	17.80	17.36	17.56
4179	NASDAQ	LCNB	Tue, Aug 17, 2021	17.50	17.67	17.50	17.60
4178	NASDAQ	LCNB	Mon, Aug 16, 2021	17.57	17.71	17.50	17.53
4177	NASDAQ	LCNB	Fri, Aug 13, 2021	17.75	17.75	17.53	17.70
4176	NASDAQ	LCNB	Thu, Aug 12, 2021	17.87	17.99	17.69	17.81
4175	NASDAQ	LCNB	Wed, Aug 11, 2021	17.89	18.02	17.72	17.89
4174	NASDAQ	LCNB	Tue, Aug 10, 2021	17.86	17.99	17.73	17.94
4173	NASDAQ	LCNB	Mon, Aug 9, 2021	17.90	17.92	17.57	17.74
4172	NASDAQ	LCNB	Fri, Aug 6, 2021	17.88	18.05	17.77	17.90
4171	NASDAQ	LCNB	Thu, Aug 5, 2021	17.25	18.09	17.16	17.81
4170	NASDAQ	LCNB	Wed, Aug 4, 2021	17.34	17.34	17.05	17.11
4169	NASDAQ	LCNB	Tue, Aug 3, 2021	17.15	17.27	16.99	17.12
4168	NASDAQ	LCNB	Mon, Aug 2, 2021	16.88	17.25	16.84	17.10
4167	NASDAQ	LCNB	Fri, Jul 30, 2021	16.82	16.99	16.71	16.84
4166	NASDAQ	LCNB	Thu, Jul 29, 2021	16.73	16.86	16.59	16.80
4165	NASDAQ	LCNB	Wed, Jul 28, 2021	16.67	16.77	16.46	16.73
4164	NASDAQ	LCNB	Tue, Jul 27, 2021	16.37	16.81	16.37	16.74
4163	NASDAQ	LCNB	Mon, Jul 26, 2021	16.44	16.60	16.31	16.50
4162	NASDAQ	LCNB	Fri, Jul 23, 2021	16.36	16.60	16.31	16.45
4161	NASDAQ	LCNB	Thu, Jul 22, 2021	16.39	16.46	16.07	16.32
4160	NASDAQ	LCNB	Wed, Jul 21, 2021	16.43	16.64	16.43	16.47
4159	NASDAQ	LCNB	Tue, Jul 20, 2021	16.16	16.57	16.16	16.36
4158	NASDAQ	LCNB	Mon, Jul 19, 2021	16.33	16.33	16.05	16.08
4157	NASDAQ	LCNB	Fri, Jul 16, 2021	16.85	16.85	16.46	16.48
4156	NASDAQ	LCNB	Thu, Jul 15, 2021	16.37	16.78	16.35	16.69
4155	NASDAQ	LCNB	Wed, Jul 14, 2021	16.26	16.61	16.24	16.50
4154	NASDAQ	LCNB	Tue, Jul 13, 2021	16.36	16.42	16.22	16.28
4153	NASDAQ	LCNB	Mon, Jul 12, 2021	16.25	16.57	15.93	16.47
4152	NASDAQ	LCNB	Fri, Jul 9, 2021	16.21	16.55	16.21	16.34
4151	NASDAQ	LCNB	Thu, Jul 8, 2021	16.05	16.18	15.85	16.01
4150	NASDAQ	LCNB	Wed, Jul 7, 2021	16.30	16.39	16.12	16.23
4149	NASDAQ	LCNB	Tue, Jul 6, 2021	16.68	16.69	16.16	16.24
4148	NASDAQ	LCNB	Fri, Jul 2, 2021	16.78	16.90	16.71	16.73
4147	NASDAQ	LCNB	Thu, Jul 1, 2021	16.47	16.95	16.45	16.85
4146	NASDAQ	LCNB	Wed, Jun 30, 2021	16.55	16.57	16.27	16.37
4145	NASDAQ	LCNB	Tue, Jun 29, 2021	16.75	16.85	16.46	16.55
4144	NASDAQ	LCNB	Mon, Jun 28, 2021	16.40	16.95	16.40	16.75
4143	NASDAQ	LCNB	Fri, Jun 25, 2021	16.89	17.08	16.10	16.37
4142	NASDAQ	LCNB	Thu, Jun 24, 2021	16.97	17.11	16.78	16.88
4141	NASDAQ	LCNB	Wed, Jun 23, 2021	16.58	17.01	16.58	16.79
4140	NASDAQ	LCNB	Tue, Jun 22, 2021	16.80	16.80	16.44	16.58
4139	NASDAQ	LCNB	Mon, Jun 21, 2021	16.47	17.16	16.29	16.72
4138	NASDAQ	LCNB	Fri, Jun 18, 2021	16.83	17.00	16.20	16.25
4137	NASDAQ	LCNB	Thu, Jun 17, 2021	17.05	17.14	17.00	17.07
4136	NASDAQ	LCNB	Wed, Jun 16, 2021	17.06	17.22	17.05	17.07
4135	NASDAQ	LCNB	Tue, Jun 15, 2021	17.27	17.27	17.05	17.15
4134	NASDAQ	LCNB	Mon, Jun 14, 2021	17.37	17.37	17.10	17.13
4133	NASDAQ	LCNB	Fri, Jun 11, 2021	17.29	17.35	17.25	17.28
4132	NASDAQ	LCNB	Thu, Jun 10, 2021	17.51	17.52	17.25	17.28
4131	NASDAQ	LCNB	Wed, Jun 9, 2021	17.41	17.43	17.25	17.32
4130	NASDAQ	LCNB	Tue, Jun 8, 2021	17.37	17.55	17.35	17.47
4129	NASDAQ	LCNB	Mon, Jun 7, 2021	17.69	17.69	17.31	17.37
4128	NASDAQ	LCNB	Fri, Jun 4, 2021	17.71	17.80	17.65	17.65
4127	NASDAQ	LCNB	Thu, Jun 3, 2021	17.50	17.77	17.50	17.72
4126	NASDAQ	LCNB	Wed, Jun 2, 2021	17.73	17.73	17.34	17.46
4125	NASDAQ	LCNB	Tue, Jun 1, 2021	17.82	17.82	17.55	17.59
4124	NASDAQ	LCNB	Fri, May 28, 2021	17.90	17.90	17.50	17.64
4123	NASDAQ	LCNB	Thu, May 27, 2021	17.86	18.09	17.73	18.01
4122	NASDAQ	LCNB	Wed, May 26, 2021	17.62	17.86	17.51	17.74
4121	NASDAQ	LCNB	Tue, May 25, 2021	18.30	18.37	17.60	17.60
4120	NASDAQ	LCNB	Mon, May 24, 2021	18.02	18.33	17.97	18.17
4119	NASDAQ	LCNB	Fri, May 21, 2021	17.93	18.26	17.76	17.91
4118	NASDAQ	LCNB	Thu, May 20, 2021	17.50	17.79	17.11	17.69
4117	NASDAQ	LCNB	Wed, May 19, 2021	17.43	17.87	17.40	17.49
4116	NASDAQ	LCNB	Tue, May 18, 2021	18.03	18.10	17.52	17.54
4115	NASDAQ	LCNB	Mon, May 17, 2021	18.07	18.27	17.86	17.99
4114	NASDAQ	LCNB	Fri, May 14, 2021	17.61	18.39	17.59	18.29
4113	NASDAQ	LCNB	Thu, May 13, 2021	17.10	17.76	17.10	17.62
4112	NASDAQ	LCNB	Wed, May 12, 2021	17.16	17.50	16.89	17.08
4111	NASDAQ	LCNB	Tue, May 11, 2021	17.23	17.50	17.17	17.31
4110	NASDAQ	LCNB	Mon, May 10, 2021	17.60	17.80	17.45	17.51
4109	NASDAQ	LCNB	Fri, May 7, 2021	17.57	17.63	17.41	17.55
4108	NASDAQ	LCNB	Thu, May 6, 2021	17.65	17.82	17.30	17.62
4107	NASDAQ	LCNB	Wed, May 5, 2021	17.90	17.98	17.56	17.69
4106	NASDAQ	LCNB	Tue, May 4, 2021	17.77	17.96	17.70	17.81
4105	NASDAQ	LCNB	Mon, May 3, 2021	18.31	18.40	17.40	17.92
4104	NASDAQ	LCNB	Fri, Apr 30, 2021	17.77	18.34	17.77	18.12
4103	NASDAQ	LCNB	Thu, Apr 29, 2021	17.90	17.96	17.78	17.92
4102	NASDAQ	LCNB	Wed, Apr 28, 2021	17.60	17.77	17.41	17.77
4101	NASDAQ	LCNB	Tue, Apr 27, 2021	17.86	17.98	17.31	17.50
4100	NASDAQ	LCNB	Mon, Apr 26, 2021	18.00	18.22	17.77	17.82
4099	NASDAQ	LCNB	Fri, Apr 23, 2021	17.91	18.12	17.90	17.97
4098	NASDAQ	LCNB	Thu, Apr 22, 2021	17.84	18.21	17.61	17.84
4097	NASDAQ	LCNB	Wed, Apr 21, 2021	18.05	18.13	17.53	17.87
4096	NASDAQ	LCNB	Tue, Apr 20, 2021	18.06	18.06	17.51	17.90
4095	NASDAQ	LCNB	Mon, Apr 19, 2021	18.30	18.30	17.62	17.98
4094	NASDAQ	LCNB	Fri, Apr 16, 2021	18.20	18.67	17.85	18.34
4093	NASDAQ	LCNB	Thu, Apr 15, 2021	18.00	18.23	17.59	18.04
4092	NASDAQ	LCNB	Wed, Apr 14, 2021	18.00	18.03	17.67	17.98
4091	NASDAQ	LCNB	Tue, Apr 13, 2021	17.87	18.00	17.61	17.78
4090	NASDAQ	LCNB	Mon, Apr 12, 2021	18.05	18.10	17.52	17.98
4089	NASDAQ	LCNB	Fri, Apr 9, 2021	18.02	18.24	17.90	18.02
4088	NASDAQ	LCNB	Thu, Apr 8, 2021	17.98	18.12	17.72	17.99
4087	NASDAQ	LCNB	Wed, Apr 7, 2021	18.31	18.31	17.69	17.76
4086	NASDAQ	LCNB	Tue, Apr 6, 2021	17.99	19.00	17.90	18.20
4085	NASDAQ	LCNB	Mon, Apr 5, 2021	18.56	18.56	17.80	18.01
4084	NASDAQ	LCNB	Thu, Apr 1, 2021	17.54	18.28	17.51	18.27
4083	NASDAQ	LCNB	Wed, Mar 31, 2021	18.52	18.52	17.48	17.50
4082	NASDAQ	LCNB	Tue, Mar 30, 2021	18.07	18.71	17.94	18.53
4081	NASDAQ	LCNB	Mon, Mar 29, 2021	18.33	18.69	17.75	17.90
4080	NASDAQ	LCNB	Fri, Mar 26, 2021	18.10	18.50	17.92	18.46
4079	NASDAQ	LCNB	Thu, Mar 25, 2021	17.50	18.01	17.46	17.98
4078	NASDAQ	LCNB	Wed, Mar 24, 2021	17.75	18.12	17.44	17.44
4077	NASDAQ	LCNB	Tue, Mar 23, 2021	17.68	17.83	17.50	17.51
4076	NASDAQ	LCNB	Mon, Mar 22, 2021	18.08	18.25	17.52	17.92
4075	NASDAQ	LCNB	Fri, Mar 19, 2021	18.24	18.28	17.73	18.25
4074	NASDAQ	LCNB	Thu, Mar 18, 2021	18.34	18.82	18.18	18.28
4073	NASDAQ	LCNB	Wed, Mar 17, 2021	18.45	18.68	18.05	18.31
4072	NASDAQ	LCNB	Tue, Mar 16, 2021	18.81	18.81	18.05	18.23
4071	NASDAQ	LCNB	Mon, Mar 15, 2021	19.57	19.57	18.57	18.87
4070	NASDAQ	LCNB	Fri, Mar 12, 2021	19.43	19.99	19.43	19.96
4069	NASDAQ	LCNB	Thu, Mar 11, 2021	19.57	19.57	19.12	19.43
4068	NASDAQ	LCNB	Wed, Mar 10, 2021	18.96	19.50	18.89	19.39
4067	NASDAQ	LCNB	Tue, Mar 9, 2021	18.50	19.00	18.43	18.83
4066	NASDAQ	LCNB	Mon, Mar 8, 2021	18.28	18.64	18.01	18.50
4065	NASDAQ	LCNB	Fri, Mar 5, 2021	17.50	18.72	17.26	18.31
4064	NASDAQ	LCNB	Thu, Mar 4, 2021	17.33	18.00	17.21	17.30
4063	NASDAQ	LCNB	Wed, Mar 3, 2021	17.12	18.00	17.01	17.54
4062	NASDAQ	LCNB	Tue, Mar 2, 2021	17.25	17.25	16.76	16.77
4061	NASDAQ	LCNB	Mon, Mar 1, 2021	17.11	17.33	17.00	17.23
4060	NASDAQ	LCNB	Fri, Feb 26, 2021	16.80	17.06	16.11	16.97
4059	NASDAQ	LCNB	Thu, Feb 25, 2021	17.54	17.75	16.84	16.86
4058	NASDAQ	LCNB	Wed, Feb 24, 2021	17.47	17.99	17.35	17.54
4057	NASDAQ	LCNB	Tue, Feb 23, 2021	17.03	18.90	17.01	17.33
4056	NASDAQ	LCNB	Mon, Feb 22, 2021	16.80	17.16	16.65	17.08
4055	NASDAQ	LCNB	Fri, Feb 19, 2021	16.42	16.84	16.42	16.84
4054	NASDAQ	LCNB	Thu, Feb 18, 2021	16.65	16.65	16.34	16.41
4053	NASDAQ	LCNB	Wed, Feb 17, 2021	16.69	16.75	16.60	16.70
4052	NASDAQ	LCNB	Tue, Feb 16, 2021	16.80	16.85	16.51	16.80
4051	NASDAQ	LCNB	Fri, Feb 12, 2021	16.68	17.05	16.68	16.85
4050	NASDAQ	LCNB	Thu, Feb 11, 2021	16.64	16.78	16.50	16.74
4049	NASDAQ	LCNB	Wed, Feb 10, 2021	16.72	16.72	16.21	16.50
4048	NASDAQ	LCNB	Tue, Feb 9, 2021	16.98	16.98	16.45	16.73
4047	NASDAQ	LCNB	Mon, Feb 8, 2021	16.95	17.00	16.55	16.89
4046	NASDAQ	LCNB	Fri, Feb 5, 2021	16.34	16.59	16.04	16.59
4045	NASDAQ	LCNB	Thu, Feb 4, 2021	15.75	16.24	15.75	16.24
4044	NASDAQ	LCNB	Wed, Feb 3, 2021	15.32	15.80	15.08	15.80
4043	NASDAQ	LCNB	Tue, Feb 2, 2021	15.24	15.60	15.06	15.38
4042	NASDAQ	LCNB	Mon, Feb 1, 2021	15.44	15.56	15.00	15.09
4041	NASDAQ	LCNB	Fri, Jan 29, 2021	15.29	15.53	15.29	15.38
4040	NASDAQ	LCNB	Thu, Jan 28, 2021	15.65	15.65	15.23	15.36
4039	NASDAQ	LCNB	Wed, Jan 27, 2021	15.50	15.64	14.71	15.41
4038	NASDAQ	LCNB	Tue, Jan 26, 2021	15.67	15.80	15.57	15.80
4037	NASDAQ	LCNB	Mon, Jan 25, 2021	15.27	15.80	15.19	15.72
4036	NASDAQ	LCNB	Fri, Jan 22, 2021	15.36	15.42	15.20	15.42
4035	NASDAQ	LCNB	Thu, Jan 21, 2021	15.27	15.59	15.20	15.42
4034	NASDAQ	LCNB	Wed, Jan 20, 2021	15.75	15.75	15.11	15.20
4033	NASDAQ	LCNB	Tue, Jan 19, 2021	16.24	16.24	15.58	15.81
4032	NASDAQ	LCNB	Fri, Jan 15, 2021	15.97	16.04	15.90	15.94
4031	NASDAQ	LCNB	Thu, Jan 14, 2021	15.40	16.45	15.31	16.10
4030	NASDAQ	LCNB	Wed, Jan 13, 2021	15.50	15.59	15.22	15.44
4029	NASDAQ	LCNB	Tue, Jan 12, 2021	15.09	15.61	14.79	15.61
4028	NASDAQ	LCNB	Mon, Jan 11, 2021	15.08	15.17	14.95	15.02
4027	NASDAQ	LCNB	Fri, Jan 8, 2021	14.75	15.30	14.71	15.25
4026	NASDAQ	LCNB	Thu, Jan 7, 2021	14.82	15.01	14.65	14.80
4025	NASDAQ	LCNB	Wed, Jan 6, 2021	14.24	15.11	14.24	14.63
4024	NASDAQ	LCNB	Tue, Jan 5, 2021	14.23	14.54	14.07	14.07
4023	NASDAQ	LCNB	Mon, Jan 4, 2021	14.76	14.89	14.23	14.27
4022	NASDAQ	LCNB	Thu, Dec 31, 2020	14.70	14.84	14.61	14.69
4021	NASDAQ	LCNB	Wed, Dec 30, 2020	14.55	14.80	14.55	14.70
4020	NASDAQ	LCNB	Tue, Dec 29, 2020	14.60	14.80	14.54	14.61
4019	NASDAQ	LCNB	Mon, Dec 28, 2020	14.83	14.98	14.64	14.76
4018	NASDAQ	LCNB	Thu, Dec 24, 2020	14.83	14.93	14.59	14.60
4017	NASDAQ	LCNB	Wed, Dec 23, 2020	14.79	14.94	14.76	14.85
4016	NASDAQ	LCNB	Tue, Dec 22, 2020	14.62	14.67	14.50	14.51
4015	NASDAQ	LCNB	Mon, Dec 21, 2020	14.82	14.90	14.61	14.69
4014	NASDAQ	LCNB	Fri, Dec 18, 2020	15.09	15.37	14.72	14.90
4013	NASDAQ	LCNB	Thu, Dec 17, 2020	14.79	14.99	14.63	14.92
4012	NASDAQ	LCNB	Wed, Dec 16, 2020	15.03	15.23	14.66	14.66
4011	NASDAQ	LCNB	Tue, Dec 15, 2020	14.92	15.34	14.73	14.89
4010	NASDAQ	LCNB	Mon, Dec 14, 2020	14.97	14.97	14.61	14.67
4009	NASDAQ	LCNB	Fri, Dec 11, 2020	14.97	15.23	14.90	14.94
4008	NASDAQ	LCNB	Thu, Dec 10, 2020	15.00	15.26	14.97	15.17
4007	NASDAQ	LCNB	Wed, Dec 9, 2020	15.30	15.39	14.74	14.97
4006	NASDAQ	LCNB	Tue, Dec 8, 2020	14.95	15.26	14.95	15.17
4005	NASDAQ	LCNB	Mon, Dec 7, 2020	15.42	15.78	15.04	15.05
4004	NASDAQ	LCNB	Fri, Dec 4, 2020	15.14	15.55	15.00	15.55
4003	NASDAQ	LCNB	Thu, Dec 3, 2020	14.85	15.08	14.85	15.01
4002	NASDAQ	LCNB	Wed, Dec 2, 2020	14.85	14.94	14.66	14.87
4001	NASDAQ	LCNB	Tue, Dec 1, 2020	15.08	15.08	14.72	14.99
4000	NASDAQ	LCNB	Mon, Nov 30, 2020	15.33	15.33	14.80	14.80
3999	NASDAQ	LCNB	Fri, Nov 27, 2020	15.81	15.81	15.15	15.59
3998	NASDAQ	LCNB	Wed, Nov 25, 2020	15.69	15.95	15.65	15.76
3997	NASDAQ	LCNB	Tue, Nov 24, 2020	15.33	15.98	15.33	15.85
3996	NASDAQ	LCNB	Mon, Nov 23, 2020	15.17	15.27	14.89	15.17
3995	NASDAQ	LCNB	Fri, Nov 20, 2020	14.82	15.16	14.75	15.16
3994	NASDAQ	LCNB	Thu, Nov 19, 2020	14.85	15.04	14.67	15.03
3993	NASDAQ	LCNB	Wed, Nov 18, 2020	15.40	15.47	14.76	14.80
3992	NASDAQ	LCNB	Tue, Nov 17, 2020	15.55	15.60	15.33	15.37
3991	NASDAQ	LCNB	Mon, Nov 16, 2020	15.20	15.99	15.07	15.68
3990	NASDAQ	LCNB	Fri, Nov 13, 2020	14.99	15.20	14.87	15.05
3989	NASDAQ	LCNB	Thu, Nov 12, 2020	14.68	14.96	14.64	14.85
3988	NASDAQ	LCNB	Wed, Nov 11, 2020	14.70	14.96	14.57	14.96
3987	NASDAQ	LCNB	Tue, Nov 10, 2020	14.72	15.35	14.56	14.92
3986	NASDAQ	LCNB	Mon, Nov 9, 2020	14.81	15.49	13.98	14.49
3985	NASDAQ	LCNB	Fri, Nov 6, 2020	14.24	14.24	13.80	13.87
3984	NASDAQ	LCNB	Thu, Nov 5, 2020	14.00	14.53	13.85	14.11
3983	NASDAQ	LCNB	Wed, Nov 4, 2020	14.70	14.70	13.92	14.15
3982	NASDAQ	LCNB	Tue, Nov 3, 2020	14.63	15.20	14.42	14.87
3981	NASDAQ	LCNB	Mon, Nov 2, 2020	13.96	14.44	13.96	14.44
3980	NASDAQ	LCNB	Fri, Oct 30, 2020	13.63	13.96	13.60	13.76
3979	NASDAQ	LCNB	Thu, Oct 29, 2020	13.10	13.69	12.98	13.59
3978	NASDAQ	LCNB	Wed, Oct 28, 2020	13.52	14.23	12.51	13.14
3977	NASDAQ	LCNB	Tue, Oct 27, 2020	14.06	14.06	13.61	13.61
3976	NASDAQ	LCNB	Mon, Oct 26, 2020	14.32	14.52	14.03	14.03
3975	NASDAQ	LCNB	Fri, Oct 23, 2020	14.24	14.46	14.15	14.28
3974	NASDAQ	LCNB	Thu, Oct 22, 2020	14.20	14.34	14.15	14.24
3973	NASDAQ	LCNB	Wed, Oct 21, 2020	13.99	14.29	13.91	14.16
3972	NASDAQ	LCNB	Tue, Oct 20, 2020	14.01	14.19	13.95	14.06
3971	NASDAQ	LCNB	Mon, Oct 19, 2020	14.31	14.31	14.04	14.07
3970	NASDAQ	LCNB	Fri, Oct 16, 2020	13.90	14.20	13.84	13.90
3969	NASDAQ	LCNB	Thu, Oct 15, 2020	13.88	14.35	13.88	13.97
3968	NASDAQ	LCNB	Wed, Oct 14, 2020	13.85	14.32	13.85	14.08
3967	NASDAQ	LCNB	Tue, Oct 13, 2020	14.18	14.18	13.76	13.96
3966	NASDAQ	LCNB	Mon, Oct 12, 2020	14.21	14.35	14.14	14.25
3965	NASDAQ	LCNB	Fri, Oct 9, 2020	14.58	14.58	14.12	14.18
3964	NASDAQ	LCNB	Thu, Oct 8, 2020	14.09	14.60	14.09	14.37
3963	NASDAQ	LCNB	Wed, Oct 7, 2020	14.20	14.76	13.82	14.10
3962	NASDAQ	LCNB	Tue, Oct 6, 2020	14.34	14.50	13.82	14.12
3961	NASDAQ	LCNB	Mon, Oct 5, 2020	14.33	14.33	13.95	14.22
3960	NASDAQ	LCNB	Fri, Oct 2, 2020	13.53	14.39	13.53	14.24
3959	NASDAQ	LCNB	Thu, Oct 1, 2020	13.70	13.98	13.70	13.80
3958	NASDAQ	LCNB	Wed, Sep 30, 2020	13.77	13.80	13.65	13.65
3957	NASDAQ	LCNB	Tue, Sep 29, 2020	13.43	13.52	13.38	13.52
3956	NASDAQ	LCNB	Mon, Sep 28, 2020	13.38	13.60	13.38	13.54
3955	NASDAQ	LCNB	Fri, Sep 25, 2020	13.05	13.36	13.05	13.17
3954	NASDAQ	LCNB	Thu, Sep 24, 2020	13.08	13.32	13.01	13.16
3953	NASDAQ	LCNB	Wed, Sep 23, 2020	13.74	13.96	13.02	13.02
3952	NASDAQ	LCNB	Tue, Sep 22, 2020	13.91	14.07	13.26	13.39
3951	NASDAQ	LCNB	Mon, Sep 21, 2020	14.11	14.23	13.81	13.81
3950	NASDAQ	LCNB	Fri, Sep 18, 2020	14.90	15.00	14.56	14.56
3949	NASDAQ	LCNB	Thu, Sep 17, 2020	14.50	14.75	14.30	14.75
3948	NASDAQ	LCNB	Wed, Sep 16, 2020	14.40	14.55	14.22	14.54
3947	NASDAQ	LCNB	Tue, Sep 15, 2020	14.86	14.86	14.25	14.25
3946	NASDAQ	LCNB	Mon, Sep 14, 2020	14.54	14.88	14.41	14.65
3945	NASDAQ	LCNB	Fri, Sep 11, 2020	14.50	14.59	14.49	14.51
3944	NASDAQ	LCNB	Thu, Sep 10, 2020	14.92	14.92	14.51	14.60
3943	NASDAQ	LCNB	Wed, Sep 9, 2020	14.84	14.97	14.77	14.84
3942	NASDAQ	LCNB	Tue, Sep 8, 2020	14.61	14.75	14.33	14.75
3941	NASDAQ	LCNB	Fri, Sep 4, 2020	14.78	14.90	14.45	14.90
3940	NASDAQ	LCNB	Thu, Sep 3, 2020	14.60	14.76	14.45	14.60
3939	NASDAQ	LCNB	Wed, Sep 2, 2020	14.36	14.65	14.26	14.61
3938	NASDAQ	LCNB	Tue, Sep 1, 2020	14.60	14.65	14.46	14.46
3937	NASDAQ	LCNB	Mon, Aug 31, 2020	14.74	14.97	14.43	14.66
3936	NASDAQ	LCNB	Fri, Aug 28, 2020	14.87	14.99	14.80	14.98
3935	NASDAQ	LCNB	Thu, Aug 27, 2020	14.30	15.00	14.30	14.70
3934	NASDAQ	LCNB	Wed, Aug 26, 2020	14.37	14.87	14.37	14.61
3933	NASDAQ	LCNB	Tue, Aug 25, 2020	14.52	14.53	14.29	14.29
3932	NASDAQ	LCNB	Mon, Aug 24, 2020	14.40	14.55	14.14	14.40
3931	NASDAQ	LCNB	Fri, Aug 21, 2020	14.67	14.71	13.97	14.14
3930	NASDAQ	LCNB	Thu, Aug 20, 2020	14.44	14.90	14.44	14.90
3929	NASDAQ	LCNB	Wed, Aug 19, 2020	14.56	15.03	14.53	14.53
3928	NASDAQ	LCNB	Tue, Aug 18, 2020	14.86	14.86	14.62	14.62
3927	NASDAQ	LCNB	Mon, Aug 17, 2020	14.82	15.09	14.65	14.97
3926	NASDAQ	LCNB	Fri, Aug 14, 2020	14.55	14.86	14.36	14.76
3925	NASDAQ	LCNB	Thu, Aug 13, 2020	14.47	14.57	14.46	14.55
3924	NASDAQ	LCNB	Wed, Aug 12, 2020	14.29	14.70	14.09	14.69
3923	NASDAQ	LCNB	Tue, Aug 11, 2020	14.33	14.67	13.91	13.96
3922	NASDAQ	LCNB	Mon, Aug 10, 2020	14.20	14.40	14.03	14.14
3921	NASDAQ	LCNB	Fri, Aug 7, 2020	13.66	14.21	13.66	14.17
3920	NASDAQ	LCNB	Thu, Aug 6, 2020	13.53	13.71	13.52	13.60
3919	NASDAQ	LCNB	Wed, Aug 5, 2020	13.56	13.76	13.23	13.76
3918	NASDAQ	LCNB	Tue, Aug 4, 2020	12.93	13.45	12.92	13.40
3917	NASDAQ	LCNB	Mon, Aug 3, 2020	12.73	13.03	12.65	13.03
3916	NASDAQ	LCNB	Fri, Jul 31, 2020	13.20	13.23	12.43	12.52
3915	NASDAQ	LCNB	Thu, Jul 30, 2020	13.69	13.73	13.01	13.04
3914	NASDAQ	LCNB	Wed, Jul 29, 2020	14.18	14.19	13.83	13.85
3913	NASDAQ	LCNB	Tue, Jul 28, 2020	14.23	14.35	14.00	14.00
3912	NASDAQ	LCNB	Mon, Jul 27, 2020	14.45	14.59	14.26	14.34
3911	NASDAQ	LCNB	Fri, Jul 24, 2020	14.58	14.81	14.44	14.44
3910	NASDAQ	LCNB	Thu, Jul 23, 2020	14.43	14.71	14.43	14.58
3909	NASDAQ	LCNB	Wed, Jul 22, 2020	15.06	15.06	14.51	14.51
3908	NASDAQ	LCNB	Tue, Jul 21, 2020	14.64	15.27	14.64	15.27
3907	NASDAQ	LCNB	Mon, Jul 20, 2020	14.56	14.61	14.38	14.50
3906	NASDAQ	LCNB	Fri, Jul 17, 2020	14.33	14.85	14.33	14.66
3905	NASDAQ	LCNB	Thu, Jul 16, 2020	14.61	14.98	14.28	14.42
3904	NASDAQ	LCNB	Wed, Jul 15, 2020	14.98	15.56	14.66	14.67
3903	NASDAQ	LCNB	Tue, Jul 14, 2020	14.26	14.73	14.26	14.73
3902	NASDAQ	LCNB	Mon, Jul 13, 2020	14.12	14.58	13.80	14.37
3901	NASDAQ	LCNB	Fri, Jul 10, 2020	13.19	13.97	13.14	13.96
3900	NASDAQ	LCNB	Thu, Jul 9, 2020	13.75	13.75	12.85	12.99
3899	NASDAQ	LCNB	Wed, Jul 8, 2020	14.12	14.31	13.41	13.89
3898	NASDAQ	LCNB	Tue, Jul 7, 2020	14.40	14.57	14.05	14.05
3897	NASDAQ	LCNB	Mon, Jul 6, 2020	14.83	14.83	14.31	14.63
3896	NASDAQ	LCNB	Thu, Jul 2, 2020	14.71	15.08	14.48	14.53
3895	NASDAQ	LCNB	Wed, Jul 1, 2020	15.87	15.87	14.24	14.58
3894	NASDAQ	LCNB	Tue, Jun 30, 2020	16.01	16.05	15.80	15.96
3893	NASDAQ	LCNB	Mon, Jun 29, 2020	15.35	16.17	15.35	16.10
3892	NASDAQ	LCNB	Fri, Jun 26, 2020	14.44	15.94	13.77	15.62
3891	NASDAQ	LCNB	Thu, Jun 25, 2020	14.01	14.74	14.01	14.74
3890	NASDAQ	LCNB	Wed, Jun 24, 2020	14.32	14.52	14.08	14.09
3889	NASDAQ	LCNB	Tue, Jun 23, 2020	14.73	14.73	14.12	14.55
3888	NASDAQ	LCNB	Mon, Jun 22, 2020	14.19	14.89	14.19	14.42
3887	NASDAQ	LCNB	Fri, Jun 19, 2020	14.65	14.65	14.15	14.39
3886	NASDAQ	LCNB	Thu, Jun 18, 2020	14.46	14.65	14.27	14.43
3885	NASDAQ	LCNB	Wed, Jun 17, 2020	15.31	15.31	14.63	14.64
3884	NASDAQ	LCNB	Tue, Jun 16, 2020	15.19	15.54	14.64	15.54
3883	NASDAQ	LCNB	Mon, Jun 15, 2020	14.58	14.97	14.36	14.81
3882	NASDAQ	LCNB	Fri, Jun 12, 2020	15.00	15.19	14.59	14.86
3881	NASDAQ	LCNB	Thu, Jun 11, 2020	14.92	15.45	14.02	14.16
3880	NASDAQ	LCNB	Wed, Jun 10, 2020	15.87	15.95	15.40	15.76
3879	NASDAQ	LCNB	Tue, Jun 9, 2020	15.94	16.42	15.23	16.06
3878	NASDAQ	LCNB	Mon, Jun 8, 2020	16.28	16.37	15.85	16.26
3877	NASDAQ	LCNB	Fri, Jun 5, 2020	15.27	16.50	15.20	16.18
3876	NASDAQ	LCNB	Thu, Jun 4, 2020	15.08	15.37	14.90	15.05
3875	NASDAQ	LCNB	Wed, Jun 3, 2020	14.49	15.64	14.35	15.38
3874	NASDAQ	LCNB	Tue, Jun 2, 2020	14.30	14.55	14.01	14.08
3873	NASDAQ	LCNB	Mon, Jun 1, 2020	14.93	15.03	13.91	13.91
3872	NASDAQ	LCNB	Fri, May 29, 2020	15.02	15.30	14.28	14.87
3871	NASDAQ	LCNB	Thu, May 28, 2020	16.44	16.59	15.27	15.32
3870	NASDAQ	LCNB	Wed, May 27, 2020	14.80	16.70	14.64	16.20
3869	NASDAQ	LCNB	Tue, May 26, 2020	14.32	14.78	14.23	14.36
3868	NASDAQ	LCNB	Fri, May 22, 2020	14.05	14.05	13.42	13.62
3867	NASDAQ	LCNB	Thu, May 21, 2020	13.39	13.90	13.33	13.86
3866	NASDAQ	LCNB	Wed, May 20, 2020	13.06	13.90	13.06	13.80
3865	NASDAQ	LCNB	Tue, May 19, 2020	13.85	13.85	12.62	12.74
3864	NASDAQ	LCNB	Mon, May 18, 2020	13.07	14.25	13.07	14.07
3863	NASDAQ	LCNB	Fri, May 15, 2020	11.87	12.72	11.87	12.72
3862	NASDAQ	LCNB	Thu, May 14, 2020	11.95	11.96	11.28	11.87
3861	NASDAQ	LCNB	Wed, May 13, 2020	12.65	12.82	11.78	12.32
3860	NASDAQ	LCNB	Tue, May 12, 2020	13.30	13.30	12.56	12.75
3859	NASDAQ	LCNB	Mon, May 11, 2020	13.32	13.76	13.08	13.26
3858	NASDAQ	LCNB	Fri, May 8, 2020	13.70	14.13	13.51	13.53
3857	NASDAQ	LCNB	Thu, May 7, 2020	13.40	13.40	12.98	13.34
3856	NASDAQ	LCNB	Wed, May 6, 2020	13.72	14.22	13.05	13.05
3855	NASDAQ	LCNB	Tue, May 5, 2020	14.36	14.74	13.70	13.71
3854	NASDAQ	LCNB	Mon, May 4, 2020	13.00	14.06	13.00	14.04
3853	NASDAQ	LCNB	Fri, May 1, 2020	13.83	14.01	12.92	13.04
3852	NASDAQ	LCNB	Thu, Apr 30, 2020	14.66	15.00	13.79	14.34
3851	NASDAQ	LCNB	Wed, Apr 29, 2020	15.00	15.89	14.65	15.08
3850	NASDAQ	LCNB	Tue, Apr 28, 2020	14.80	14.87	12.94	14.70
3849	NASDAQ	LCNB	Mon, Apr 27, 2020	12.63	14.37	12.63	14.25
3848	NASDAQ	LCNB	Fri, Apr 24, 2020	11.97	12.49	11.72	12.49
3847	NASDAQ	LCNB	Thu, Apr 23, 2020	12.09	12.75	11.78	12.01
3846	NASDAQ	LCNB	Wed, Apr 22, 2020	12.47	12.47	11.73	12.18
3845	NASDAQ	LCNB	Tue, Apr 21, 2020	12.00	12.00	11.58	11.93
3844	NASDAQ	LCNB	Mon, Apr 20, 2020	11.79	13.00	11.66	11.83
3843	NASDAQ	LCNB	Fri, Apr 17, 2020	12.15	12.49	11.88	12.25
3842	NASDAQ	LCNB	Thu, Apr 16, 2020	11.53	11.72	10.53	11.66
3841	NASDAQ	LCNB	Wed, Apr 15, 2020	12.58	12.58	11.66	11.66
3840	NASDAQ	LCNB	Tue, Apr 14, 2020	13.87	14.56	13.27	13.33
3839	NASDAQ	LCNB	Mon, Apr 13, 2020	13.46	13.82	13.12	13.63
3838	NASDAQ	LCNB	Thu, Apr 9, 2020	12.91	13.77	12.40	13.63
3837	NASDAQ	LCNB	Wed, Apr 8, 2020	11.91	12.80	11.85	12.72
3836	NASDAQ	LCNB	Tue, Apr 7, 2020	12.50	12.78	11.04	11.42
3835	NASDAQ	LCNB	Mon, Apr 6, 2020	11.50	12.50	11.50	12.50
3834	NASDAQ	LCNB	Fri, Apr 3, 2020	10.95	11.13	10.77	10.80
3833	NASDAQ	LCNB	Thu, Apr 2, 2020	11.15	11.86	10.82	11.16
3832	NASDAQ	LCNB	Wed, Apr 1, 2020	11.35	12.65	11.01	11.06
3831	NASDAQ	LCNB	Tue, Mar 31, 2020	12.50	12.60	10.53	12.60
3830	NASDAQ	LCNB	Mon, Mar 30, 2020	13.05	13.15	11.71	12.37
3829	NASDAQ	LCNB	Fri, Mar 27, 2020	13.26	14.00	12.75	12.75
3828	NASDAQ	LCNB	Thu, Mar 26, 2020	14.49	14.49	13.36	14.00
3827	NASDAQ	LCNB	Wed, Mar 25, 2020	14.49	14.49	13.33	13.76
3826	NASDAQ	LCNB	Tue, Mar 24, 2020	14.05	14.78	12.65	14.77
3825	NASDAQ	LCNB	Mon, Mar 23, 2020	12.31	13.83	10.03	13.43
3824	NASDAQ	LCNB	Fri, Mar 20, 2020	14.61	15.00	11.92	12.14
3823	NASDAQ	LCNB	Thu, Mar 19, 2020	13.18	14.96	12.84	14.96
3822	NASDAQ	LCNB	Wed, Mar 18, 2020	15.19	15.19	13.15	13.15
3821	NASDAQ	LCNB	Tue, Mar 17, 2020	14.97	16.00	14.05	15.98
3820	NASDAQ	LCNB	Mon, Mar 16, 2020	14.99	16.98	14.00	14.50
3819	NASDAQ	LCNB	Fri, Mar 13, 2020	13.00	15.97	12.81	15.97
3818	NASDAQ	LCNB	Thu, Mar 12, 2020	13.63	14.00	12.07	12.89
3817	NASDAQ	LCNB	Wed, Mar 11, 2020	15.01	15.04	14.15	14.51
3816	NASDAQ	LCNB	Tue, Mar 10, 2020	15.33	15.55	14.40	15.50
3815	NASDAQ	LCNB	Mon, Mar 9, 2020	14.99	15.97	14.23	14.97
3814	NASDAQ	LCNB	Fri, Mar 6, 2020	15.60	16.04	15.31	15.86
3813	NASDAQ	LCNB	Thu, Mar 5, 2020	15.13	16.38	14.96	15.59
3812	NASDAQ	LCNB	Wed, Mar 4, 2020	15.80	16.38	15.46	16.16
3811	NASDAQ	LCNB	Tue, Mar 3, 2020	16.19	16.19	15.40	15.40
3810	NASDAQ	LCNB	Mon, Mar 2, 2020	15.74	16.56	15.74	16.28
3809	NASDAQ	LCNB	Fri, Feb 28, 2020	16.07	16.25	15.32	15.83
3808	NASDAQ	LCNB	Thu, Feb 27, 2020	16.52	16.84	16.26	16.26
3807	NASDAQ	LCNB	Wed, Feb 26, 2020	16.64	16.89	16.56	16.80
3806	NASDAQ	LCNB	Tue, Feb 25, 2020	16.72	16.83	16.45	16.61
3805	NASDAQ	LCNB	Mon, Feb 24, 2020	17.02	17.02	16.50	16.63
3804	NASDAQ	LCNB	Fri, Feb 21, 2020	17.16	17.18	17.02	17.02
3803	NASDAQ	LCNB	Thu, Feb 20, 2020	17.13	17.29	17.12	17.13
3802	NASDAQ	LCNB	Wed, Feb 19, 2020	17.29	17.31	16.95	17.02
3801	NASDAQ	LCNB	Tue, Feb 18, 2020	17.11	17.11	16.56	16.94
3800	NASDAQ	LCNB	Fri, Feb 14, 2020	17.23	17.26	16.80	16.87
3799	NASDAQ	LCNB	Thu, Feb 13, 2020	17.10	17.33	17.10	17.28
3798	NASDAQ	LCNB	Wed, Feb 12, 2020	17.34	17.34	17.13	17.20
3797	NASDAQ	LCNB	Tue, Feb 11, 2020	17.19	17.41	17.11	17.22
3796	NASDAQ	LCNB	Mon, Feb 10, 2020	17.08	17.10	16.84	17.09
3795	NASDAQ	LCNB	Fri, Feb 7, 2020	17.11	17.18	16.92	16.96
3794	NASDAQ	LCNB	Thu, Feb 6, 2020	17.54	17.57	16.84	17.02
3793	NASDAQ	LCNB	Wed, Feb 5, 2020	17.25	17.85	17.12	17.44
3792	NASDAQ	LCNB	Tue, Feb 4, 2020	16.99	17.26	16.67	17.10
3791	NASDAQ	LCNB	Mon, Feb 3, 2020	16.76	16.88	16.71	16.77
3790	NASDAQ	LCNB	Fri, Jan 31, 2020	17.50	17.53	16.36	16.57
3789	NASDAQ	LCNB	Thu, Jan 30, 2020	17.52	17.88	17.52	17.61
3788	NASDAQ	LCNB	Wed, Jan 29, 2020	17.86	17.86	17.66	17.66
3787	NASDAQ	LCNB	Tue, Jan 28, 2020	17.78	17.87	17.75	17.87
3786	NASDAQ	LCNB	Mon, Jan 27, 2020	17.54	17.93	17.54	17.60
3785	NASDAQ	LCNB	Fri, Jan 24, 2020	18.23	18.23	17.70	17.76
3784	NASDAQ	LCNB	Thu, Jan 23, 2020	17.60	18.01	17.54	17.96
3783	NASDAQ	LCNB	Wed, Jan 22, 2020	18.13	18.13	17.91	17.91
3782	NASDAQ	LCNB	Tue, Jan 21, 2020	18.04	18.20	18.04	18.10
3781	NASDAQ	LCNB	Fri, Jan 17, 2020	18.45	18.45	18.06	18.15
3780	NASDAQ	LCNB	Thu, Jan 16, 2020	18.19	18.50	18.19	18.22
3779	NASDAQ	LCNB	Wed, Jan 15, 2020	18.21	18.35	18.05	18.16
3778	NASDAQ	LCNB	Tue, Jan 14, 2020	18.37	18.41	18.26	18.26
3777	NASDAQ	LCNB	Mon, Jan 13, 2020	18.28	18.43	18.25	18.43
3776	NASDAQ	LCNB	Fri, Jan 10, 2020	18.56	18.56	18.11	18.32
3775	NASDAQ	LCNB	Thu, Jan 9, 2020	18.68	18.68	18.09	18.57
3774	NASDAQ	LCNB	Wed, Jan 8, 2020	18.66	18.80	18.62	18.72
3773	NASDAQ	LCNB	Tue, Jan 7, 2020	18.77	18.89	18.56	18.56
3772	NASDAQ	LCNB	Mon, Jan 6, 2020	18.82	18.98	18.62	18.86
3771	NASDAQ	LCNB	Fri, Jan 3, 2020	19.03	19.03	18.80	18.83
3770	NASDAQ	LCNB	Thu, Jan 2, 2020	19.43	19.43	19.03	19.03
3769	NASDAQ	LCNB	Tue, Dec 31, 2019	19.08	19.43	19.08	19.30
3768	NASDAQ	LCNB	Mon, Dec 30, 2019	19.40	19.50	19.19	19.45
3767	NASDAQ	LCNB	Fri, Dec 27, 2019	19.19	19.48	19.19	19.48
3766	NASDAQ	LCNB	Thu, Dec 26, 2019	19.36	19.49	19.36	19.38
3765	NASDAQ	LCNB	Tue, Dec 24, 2019	19.36	19.45	19.29	19.45
3764	NASDAQ	LCNB	Mon, Dec 23, 2019	19.35	19.37	19.09	19.20
3763	NASDAQ	LCNB	Fri, Dec 20, 2019	19.16	19.48	18.63	19.48
3762	NASDAQ	LCNB	Thu, Dec 19, 2019	19.29	19.44	19.23	19.23
3761	NASDAQ	LCNB	Wed, Dec 18, 2019	19.49	19.49	19.07	19.39
3760	NASDAQ	LCNB	Tue, Dec 17, 2019	19.16	19.41	19.16	19.41
3759	NASDAQ	LCNB	Mon, Dec 16, 2019	19.44	19.44	19.20	19.28
3758	NASDAQ	LCNB	Fri, Dec 13, 2019	19.03	19.39	18.82	19.38
3757	NASDAQ	LCNB	Thu, Dec 12, 2019	18.93	19.38	18.83	19.33
3756	NASDAQ	LCNB	Wed, Dec 11, 2019	18.70	19.00	18.70	19.00
3755	NASDAQ	LCNB	Tue, Dec 10, 2019	18.47	18.75	18.01	18.75
3754	NASDAQ	LCNB	Mon, Dec 9, 2019	18.52	18.70	18.42	18.62
3753	NASDAQ	LCNB	Fri, Dec 6, 2019	18.50	18.87	18.47	18.75
3752	NASDAQ	LCNB	Thu, Dec 5, 2019	18.23	18.41	18.23	18.34
3751	NASDAQ	LCNB	Wed, Dec 4, 2019	18.55	18.69	18.44	18.44
3750	NASDAQ	LCNB	Tue, Dec 3, 2019	18.25	18.62	18.22	18.50
3749	NASDAQ	LCNB	Mon, Dec 2, 2019	18.43	18.48	18.33	18.37
3748	NASDAQ	LCNB	Fri, Nov 29, 2019	18.53	18.53	18.41	18.49
3747	NASDAQ	LCNB	Wed, Nov 27, 2019	18.66	18.70	18.62	18.70
3746	NASDAQ	LCNB	Tue, Nov 26, 2019	18.60	18.68	18.41	18.56
3745	NASDAQ	LCNB	Mon, Nov 25, 2019	18.48	18.70	18.42	18.59
3744	NASDAQ	LCNB	Fri, Nov 22, 2019	18.47	18.47	18.30	18.36
3743	NASDAQ	LCNB	Thu, Nov 21, 2019	18.44	18.49	18.20	18.34
3742	NASDAQ	LCNB	Wed, Nov 20, 2019	18.26	18.53	18.19	18.36
3741	NASDAQ	LCNB	Tue, Nov 19, 2019	18.30	18.35	18.23	18.32
3740	NASDAQ	LCNB	Mon, Nov 18, 2019	17.95	18.25	17.85	18.24
3739	NASDAQ	LCNB	Fri, Nov 15, 2019	18.20	18.22	18.02	18.02
3738	NASDAQ	LCNB	Thu, Nov 14, 2019	18.18	18.28	18.05	18.05
3737	NASDAQ	LCNB	Wed, Nov 13, 2019	17.95	18.19	17.95	18.16
3736	NASDAQ	LCNB	Tue, Nov 12, 2019	18.06	18.15	18.04	18.04
3735	NASDAQ	LCNB	Mon, Nov 11, 2019	17.80	18.09	17.70	18.01
3734	NASDAQ	LCNB	Fri, Nov 8, 2019	17.99	18.11	17.76	17.76
3733	NASDAQ	LCNB	Thu, Nov 7, 2019	18.04	18.14	17.98	18.12
3732	NASDAQ	LCNB	Wed, Nov 6, 2019	18.05	18.15	17.87	17.87
3731	NASDAQ	LCNB	Tue, Nov 5, 2019	18.08	18.15	18.08	18.15
3730	NASDAQ	LCNB	Mon, Nov 4, 2019	18.10	18.15	18.01	18.12
3729	NASDAQ	LCNB	Fri, Nov 1, 2019	18.08	18.10	18.02	18.09
3728	NASDAQ	LCNB	Thu, Oct 31, 2019	18.06	18.12	17.70	18.08
3727	NASDAQ	LCNB	Wed, Oct 30, 2019	18.01	18.11	17.85	18.09
3726	NASDAQ	LCNB	Tue, Oct 29, 2019	18.10	18.19	18.09	18.14
3725	NASDAQ	LCNB	Mon, Oct 28, 2019	17.94	18.16	17.94	18.10
3724	NASDAQ	LCNB	Fri, Oct 25, 2019	17.77	17.97	17.77	17.88
3723	NASDAQ	LCNB	Thu, Oct 24, 2019	18.08	18.08	17.68	17.69
3722	NASDAQ	LCNB	Wed, Oct 23, 2019	17.95	18.11	17.95	18.00
3721	NASDAQ	LCNB	Tue, Oct 22, 2019	16.86	18.00	16.86	17.91
3720	NASDAQ	LCNB	Mon, Oct 21, 2019	17.74	17.99	17.62	17.96
3719	NASDAQ	LCNB	Fri, Oct 18, 2019	17.44	17.75	17.44	17.58
3718	NASDAQ	LCNB	Thu, Oct 17, 2019	17.49	17.74	17.27	17.58
3717	NASDAQ	LCNB	Wed, Oct 16, 2019	17.49	17.74	17.43	17.67
3716	NASDAQ	LCNB	Tue, Oct 15, 2019	17.16	17.42	17.01	17.40
3715	NASDAQ	LCNB	Mon, Oct 14, 2019	17.09	17.26	17.09	17.25
3714	NASDAQ	LCNB	Fri, Oct 11, 2019	17.44	17.68	17.18	17.21
3713	NASDAQ	LCNB	Thu, Oct 10, 2019	17.38	17.44	17.02	17.28
3712	NASDAQ	LCNB	Wed, Oct 9, 2019	17.29	17.40	17.08	17.30
3711	NASDAQ	LCNB	Tue, Oct 8, 2019	17.19	17.35	17.06	17.11
3710	NASDAQ	LCNB	Mon, Oct 7, 2019	17.20	17.40	17.10	17.19
3709	NASDAQ	LCNB	Fri, Oct 4, 2019	17.09	17.32	16.94	17.19
3708	NASDAQ	LCNB	Thu, Oct 3, 2019	16.87	17.33	16.87	17.10
3707	NASDAQ	LCNB	Wed, Oct 2, 2019	16.56	17.58	16.56	17.36
3706	NASDAQ	LCNB	Tue, Oct 1, 2019	17.74	17.75	17.29	17.30
3705	NASDAQ	LCNB	Mon, Sep 30, 2019	17.54	17.88	17.54	17.74
3704	NASDAQ	LCNB	Fri, Sep 27, 2019	17.78	17.86	17.48	17.48
3703	NASDAQ	LCNB	Thu, Sep 26, 2019	17.78	17.90	17.67	17.72
3702	NASDAQ	LCNB	Wed, Sep 25, 2019	17.72	17.96	17.59	17.93
3701	NASDAQ	LCNB	Tue, Sep 24, 2019	17.94	17.94	17.35	17.56
3700	NASDAQ	LCNB	Mon, Sep 23, 2019	17.80	17.90	17.38	17.79
3699	NASDAQ	LCNB	Fri, Sep 20, 2019	16.78	17.84	16.65	17.84
3698	NASDAQ	LCNB	Thu, Sep 19, 2019	17.10	17.30	16.76	16.79
3697	NASDAQ	LCNB	Wed, Sep 18, 2019	17.49	17.49	16.96	17.11
3696	NASDAQ	LCNB	Tue, Sep 17, 2019	17.32	17.51	16.85	17.45
3695	NASDAQ	LCNB	Mon, Sep 16, 2019	17.48	17.64	17.25	17.45
3694	NASDAQ	LCNB	Fri, Sep 13, 2019	18.00	18.00	17.27	17.39
3693	NASDAQ	LCNB	Thu, Sep 12, 2019	17.55	18.19	17.49	17.88
3692	NASDAQ	LCNB	Wed, Sep 11, 2019	17.50	17.57	17.33	17.48
3691	NASDAQ	LCNB	Tue, Sep 10, 2019	17.35	17.67	17.23	17.46
3690	NASDAQ	LCNB	Mon, Sep 9, 2019	16.70	17.44	16.70	17.28
3689	NASDAQ	LCNB	Fri, Sep 6, 2019	16.97	17.05	16.61	16.68
3688	NASDAQ	LCNB	Thu, Sep 5, 2019	16.97	17.25	16.85	16.86
3687	NASDAQ	LCNB	Wed, Sep 4, 2019	16.66	16.85	16.59	16.79
3686	NASDAQ	LCNB	Tue, Sep 3, 2019	16.83	17.05	16.55	16.71
3685	NASDAQ	LCNB	Fri, Aug 30, 2019	16.63	16.77	16.39	16.77
3684	NASDAQ	LCNB	Thu, Aug 29, 2019	16.38	16.93	16.38	16.64
3683	NASDAQ	LCNB	Wed, Aug 28, 2019	16.65	16.81	16.26	16.40
3682	NASDAQ	LCNB	Tue, Aug 27, 2019	17.03	17.03	16.62	16.63
3681	NASDAQ	LCNB	Mon, Aug 26, 2019	16.47	17.10	16.47	17.09
3680	NASDAQ	LCNB	Fri, Aug 23, 2019	16.90	16.98	16.21	16.21
3679	NASDAQ	LCNB	Thu, Aug 22, 2019	16.92	17.05	16.75	16.82
3678	NASDAQ	LCNB	Wed, Aug 21, 2019	17.06	17.07	16.63	16.79
3677	NASDAQ	LCNB	Tue, Aug 20, 2019	17.17	17.23	17.05	17.13
3676	NASDAQ	LCNB	Mon, Aug 19, 2019	17.45	17.45	16.83	17.18
3675	NASDAQ	LCNB	Fri, Aug 16, 2019	16.95	17.60	16.76	17.45
3674	NASDAQ	LCNB	Thu, Aug 15, 2019	16.72	17.00	16.72	16.89
3673	NASDAQ	LCNB	Wed, Aug 14, 2019	17.01	17.06	16.75	16.76
3672	NASDAQ	LCNB	Tue, Aug 13, 2019	16.99	17.16	16.98	17.14
3671	NASDAQ	LCNB	Mon, Aug 12, 2019	17.05	17.17	16.96	16.96
3670	NASDAQ	LCNB	Fri, Aug 9, 2019	17.13	17.21	17.01	17.02
3669	NASDAQ	LCNB	Thu, Aug 8, 2019	17.09	17.40	17.01	17.02
3668	NASDAQ	LCNB	Wed, Aug 7, 2019	16.95	17.53	16.95	16.98
3667	NASDAQ	LCNB	Tue, Aug 6, 2019	17.00	17.31	16.98	17.05
3666	NASDAQ	LCNB	Mon, Aug 5, 2019	17.39	18.02	16.95	16.97
3665	NASDAQ	LCNB	Fri, Aug 2, 2019	17.77	17.77	17.60	17.64
3664	NASDAQ	LCNB	Thu, Aug 1, 2019	18.03	18.04	17.77	17.77
3663	NASDAQ	LCNB	Wed, Jul 31, 2019	18.19	18.38	18.00	18.01
3662	NASDAQ	LCNB	Tue, Jul 30, 2019	17.97	18.25	17.94	18.24
3661	NASDAQ	LCNB	Mon, Jul 29, 2019	18.16	18.19	18.00	18.00
3660	NASDAQ	LCNB	Fri, Jul 26, 2019	17.88	18.24	17.88	18.16
3659	NASDAQ	LCNB	Thu, Jul 25, 2019	18.05	18.25	17.78	18.00
3658	NASDAQ	LCNB	Wed, Jul 24, 2019	17.69	18.26	17.69	18.14
3657	NASDAQ	LCNB	Tue, Jul 23, 2019	18.05	18.05	17.66	17.73
3656	NASDAQ	LCNB	Mon, Jul 22, 2019	17.70	18.07	17.60	18.05
3655	NASDAQ	LCNB	Fri, Jul 19, 2019	17.92	18.17	17.63	17.77
3654	NASDAQ	LCNB	Thu, Jul 18, 2019	17.96	18.08	17.85	18.01
3653	NASDAQ	LCNB	Wed, Jul 17, 2019	17.96	18.03	17.88	17.95
3652	NASDAQ	LCNB	Tue, Jul 16, 2019	17.83	18.14	17.83	18.06
3651	NASDAQ	LCNB	Mon, Jul 15, 2019	18.25	18.25	17.89	17.96
3650	NASDAQ	LCNB	Fri, Jul 12, 2019	18.31	18.50	18.23	18.32
3649	NASDAQ	LCNB	Thu, Jul 11, 2019	18.48	18.49	18.11	18.31
3648	NASDAQ	LCNB	Wed, Jul 10, 2019	18.33	18.59	18.09	18.22
3647	NASDAQ	LCNB	Tue, Jul 9, 2019	18.64	18.65	18.21	18.30
3646	NASDAQ	LCNB	Mon, Jul 8, 2019	18.51	18.73	18.51	18.66
3645	NASDAQ	LCNB	Fri, Jul 5, 2019	18.52	18.59	18.47	18.53
3644	NASDAQ	LCNB	Wed, Jul 3, 2019	18.63	18.63	18.49	18.59
3643	NASDAQ	LCNB	Tue, Jul 2, 2019	18.75	18.94	18.38	18.49
3642	NASDAQ	LCNB	Mon, Jul 1, 2019	19.02	19.08	18.83	18.98
3641	NASDAQ	LCNB	Fri, Jun 28, 2019	19.11	19.30	18.96	19.00
3640	NASDAQ	LCNB	Thu, Jun 27, 2019	18.46	19.46	18.37	19.15
3639	NASDAQ	LCNB	Wed, Jun 26, 2019	18.22	18.55	18.22	18.51
3638	NASDAQ	LCNB	Tue, Jun 25, 2019	18.42	18.57	18.28	18.57
3637	NASDAQ	LCNB	Mon, Jun 24, 2019	19.07	19.94	18.14	18.47
3636	NASDAQ	LCNB	Fri, Jun 21, 2019	17.70	18.63	17.17	18.12
3635	NASDAQ	LCNB	Thu, Jun 20, 2019	17.26	17.85	17.20	17.81
3634	NASDAQ	LCNB	Wed, Jun 19, 2019	17.09	17.27	16.99	17.26
3633	NASDAQ	LCNB	Tue, Jun 18, 2019	17.05	17.20	16.97	17.19
3632	NASDAQ	LCNB	Mon, Jun 17, 2019	16.90	17.09	16.31	17.07
3631	NASDAQ	LCNB	Fri, Jun 14, 2019	16.95	17.00	16.87	16.95
3630	NASDAQ	LCNB	Thu, Jun 13, 2019	16.95	17.00	16.82	16.95
3629	NASDAQ	LCNB	Wed, Jun 12, 2019	16.90	16.95	16.87	16.90
3628	NASDAQ	LCNB	Tue, Jun 11, 2019	16.90	16.99	16.80	16.90
3627	NASDAQ	LCNB	Mon, Jun 10, 2019	16.92	17.00	16.75	16.90
3626	NASDAQ	LCNB	Fri, Jun 7, 2019	16.84	16.90	16.74	16.79
3625	NASDAQ	LCNB	Thu, Jun 6, 2019	16.90	16.94	16.60	16.63
3624	NASDAQ	LCNB	Wed, Jun 5, 2019	16.90	16.99	16.80	16.91
3623	NASDAQ	LCNB	Tue, Jun 4, 2019	17.00	17.00	16.84	16.90
3622	NASDAQ	LCNB	Mon, Jun 3, 2019	16.95	16.97	16.67	16.89
3621	NASDAQ	LCNB	Fri, May 31, 2019	16.88	17.25	16.86	16.97
3620	NASDAQ	LCNB	Thu, May 30, 2019	17.05	17.25	16.81	16.82
3619	NASDAQ	LCNB	Wed, May 29, 2019	17.13	17.24	16.95	17.04
3618	NASDAQ	LCNB	Tue, May 28, 2019	17.24	17.25	17.16	17.16
3617	NASDAQ	LCNB	Fri, May 24, 2019	17.25	17.25	16.95	17.24
3616	NASDAQ	LCNB	Thu, May 23, 2019	17.12	17.25	17.07	17.19
3615	NASDAQ	LCNB	Wed, May 22, 2019	17.25	17.25	17.01	17.25
3614	NASDAQ	LCNB	Tue, May 21, 2019	17.20	17.25	17.15	17.18
3613	NASDAQ	LCNB	Mon, May 20, 2019	17.17	17.20	17.12	17.20
3612	NASDAQ	LCNB	Fri, May 17, 2019	17.01	17.19	17.00	17.05
3611	NASDAQ	LCNB	Thu, May 16, 2019	17.10	17.20	17.00	17.16
3610	NASDAQ	LCNB	Wed, May 15, 2019	17.14	17.20	17.06	17.18
3609	NASDAQ	LCNB	Tue, May 14, 2019	17.05	17.15	17.01	17.14
3608	NASDAQ	LCNB	Mon, May 13, 2019	17.00	17.15	16.83	17.03
3607	NASDAQ	LCNB	Fri, May 10, 2019	16.99	17.10	16.97	17.09
3606	NASDAQ	LCNB	Thu, May 9, 2019	16.85	17.13	16.85	16.92
3605	NASDAQ	LCNB	Wed, May 8, 2019	16.82	17.14	16.82	17.08
3604	NASDAQ	LCNB	Tue, May 7, 2019	16.89	17.08	16.74	16.81
3603	NASDAQ	LCNB	Mon, May 6, 2019	16.87	17.24	16.87	16.99
3602	NASDAQ	LCNB	Fri, May 3, 2019	16.85	17.00	16.85	16.99
3601	NASDAQ	LCNB	Thu, May 2, 2019	16.77	16.94	16.73	16.83
3600	NASDAQ	LCNB	Wed, May 1, 2019	16.91	16.97	16.64	16.70
3599	NASDAQ	LCNB	Tue, Apr 30, 2019	16.99	17.00	16.83	17.00
3598	NASDAQ	LCNB	Mon, Apr 29, 2019	16.79	16.99	16.78	16.98
3597	NASDAQ	LCNB	Fri, Apr 26, 2019	16.81	16.81	16.81	16.81
3596	NASDAQ	LCNB	Thu, Apr 25, 2019	16.86	16.90	16.86	16.89
3595	NASDAQ	LCNB	Wed, Apr 24, 2019	16.70	17.00	16.70	16.85
3594	NASDAQ	LCNB	Tue, Apr 23, 2019	16.78	16.78	16.55	16.70
3593	NASDAQ	LCNB	Mon, Apr 22, 2019	16.30	16.71	16.30	16.65
3592	NASDAQ	LCNB	Thu, Apr 18, 2019	16.43	16.95	16.32	16.45
3591	NASDAQ	LCNB	Wed, Apr 17, 2019	16.80	16.80	16.49	16.50
3590	NASDAQ	LCNB	Tue, Apr 16, 2019	16.75	17.00	16.73	16.79
3589	NASDAQ	LCNB	Mon, Apr 15, 2019	16.77	16.85	16.65	16.83
3588	NASDAQ	LCNB	Fri, Apr 12, 2019	16.70	16.95	16.62	16.85
3587	NASDAQ	LCNB	Thu, Apr 11, 2019	16.92	16.92	16.62	16.62
3586	NASDAQ	LCNB	Wed, Apr 10, 2019	16.90	16.91	16.69	16.83
3585	NASDAQ	LCNB	Tue, Apr 9, 2019	16.95	16.98	16.74	16.74
3584	NASDAQ	LCNB	Mon, Apr 8, 2019	16.76	16.98	16.63	16.90
3583	NASDAQ	LCNB	Fri, Apr 5, 2019	16.76	16.98	16.53	16.91
3582	NASDAQ	LCNB	Thu, Apr 4, 2019	16.51	16.86	16.51	16.70
3581	NASDAQ	LCNB	Wed, Apr 3, 2019	16.85	16.89	16.67	16.67
3580	NASDAQ	LCNB	Tue, Apr 2, 2019	16.91	16.94	16.77	16.85
3579	NASDAQ	LCNB	Mon, Apr 1, 2019	17.20	17.24	16.91	17.04
3578	NASDAQ	LCNB	Fri, Mar 29, 2019	16.99	17.20	16.99	17.15
3577	NASDAQ	LCNB	Thu, Mar 28, 2019	16.59	17.15	16.58	17.15
3576	NASDAQ	LCNB	Wed, Mar 27, 2019	16.70	17.00	16.56	16.67
3575	NASDAQ	LCNB	Tue, Mar 26, 2019	16.75	16.90	16.56	16.65
3574	NASDAQ	LCNB	Mon, Mar 25, 2019	16.39	16.78	16.20	16.65
3573	NASDAQ	LCNB	Fri, Mar 22, 2019	16.80	16.80	16.35	16.48
3572	NASDAQ	LCNB	Thu, Mar 21, 2019	16.82	16.89	16.50	16.55
3571	NASDAQ	LCNB	Wed, Mar 20, 2019	16.94	16.95	16.69	16.76
3570	NASDAQ	LCNB	Tue, Mar 19, 2019	17.17	17.17	16.92	16.92
3569	NASDAQ	LCNB	Mon, Mar 18, 2019	17.08	17.22	17.03	17.10
3568	NASDAQ	LCNB	Fri, Mar 15, 2019	17.05	17.20	16.92	17.14
3567	NASDAQ	LCNB	Thu, Mar 14, 2019	17.14	17.14	17.00	17.01
3566	NASDAQ	LCNB	Wed, Mar 13, 2019	16.94	17.07	16.83	17.00
3565	NASDAQ	LCNB	Tue, Mar 12, 2019	16.87	17.06	16.77	16.84
3564	NASDAQ	LCNB	Mon, Mar 11, 2019	16.75	16.97	16.75	16.97
3563	NASDAQ	LCNB	Fri, Mar 8, 2019	16.75	16.98	16.75	16.75
3562	NASDAQ	LCNB	Thu, Mar 7, 2019	17.19	17.19	16.75	16.76
3561	NASDAQ	LCNB	Wed, Mar 6, 2019	17.24	17.24	16.93	17.11
3560	NASDAQ	LCNB	Tue, Mar 5, 2019	17.15	17.26	17.15	17.15
3559	NASDAQ	LCNB	Mon, Mar 4, 2019	17.11	17.30	17.10	17.21
3558	NASDAQ	LCNB	Fri, Mar 1, 2019	17.01	17.20	17.01	17.19
3557	NASDAQ	LCNB	Thu, Feb 28, 2019	16.94	17.10	16.88	17.00
3556	NASDAQ	LCNB	Wed, Feb 27, 2019	17.01	17.01	16.90	16.91
3555	NASDAQ	LCNB	Tue, Feb 26, 2019	17.25	17.25	16.85	16.93
3554	NASDAQ	LCNB	Mon, Feb 25, 2019	17.15	17.25	17.13	17.20
3553	NASDAQ	LCNB	Fri, Feb 22, 2019	17.04	17.14	16.94	17.14
3552	NASDAQ	LCNB	Thu, Feb 21, 2019	17.03	17.05	16.93	16.96
3551	NASDAQ	LCNB	Wed, Feb 20, 2019	17.05	17.05	16.76	16.82
3550	NASDAQ	LCNB	Tue, Feb 19, 2019	16.91	17.05	16.91	17.04
3549	NASDAQ	LCNB	Fri, Feb 15, 2019	16.81	17.00	16.81	16.95
3548	NASDAQ	LCNB	Thu, Feb 14, 2019	16.92	16.92	16.79	16.79
3547	NASDAQ	LCNB	Wed, Feb 13, 2019	16.83	16.99	16.81	16.99
3546	NASDAQ	LCNB	Tue, Feb 12, 2019	17.08	17.08	16.86	16.97
3545	NASDAQ	LCNB	Mon, Feb 11, 2019	17.05	17.10	16.92	16.92
3544	NASDAQ	LCNB	Fri, Feb 8, 2019	16.81	17.20	16.81	16.99
3543	NASDAQ	LCNB	Thu, Feb 7, 2019	16.96	17.05	16.90	17.05
3542	NASDAQ	LCNB	Wed, Feb 6, 2019	17.03	17.03	16.86	16.90
3541	NASDAQ	LCNB	Tue, Feb 5, 2019	16.97	17.06	16.92	16.92
3540	NASDAQ	LCNB	Mon, Feb 4, 2019	16.69	17.02	16.65	17.00
3539	NASDAQ	LCNB	Fri, Feb 1, 2019	16.50	16.69	16.36	16.69
3538	NASDAQ	LCNB	Thu, Jan 31, 2019	16.60	16.70	16.40	16.50
3537	NASDAQ	LCNB	Wed, Jan 30, 2019	16.49	16.60	16.31	16.59
3536	NASDAQ	LCNB	Tue, Jan 29, 2019	16.35	16.50	16.31	16.32
3535	NASDAQ	LCNB	Mon, Jan 28, 2019	16.44	16.44	16.15	16.43
3534	NASDAQ	LCNB	Fri, Jan 25, 2019	16.45	16.45	16.15	16.44
3533	NASDAQ	LCNB	Thu, Jan 24, 2019	16.40	16.44	16.19	16.36
3532	NASDAQ	LCNB	Wed, Jan 23, 2019	16.39	16.45	16.30	16.39
3531	NASDAQ	LCNB	Tue, Jan 22, 2019	16.14	16.39	16.06	16.26
3530	NASDAQ	LCNB	Fri, Jan 18, 2019	16.21	16.21	16.05	16.11
3529	NASDAQ	LCNB	Thu, Jan 17, 2019	16.20	16.32	15.83	16.02
3528	NASDAQ	LCNB	Wed, Jan 16, 2019	16.06	16.29	16.05	16.29
3527	NASDAQ	LCNB	Tue, Jan 15, 2019	15.91	16.16	15.91	16.12
3526	NASDAQ	LCNB	Mon, Jan 14, 2019	15.65	16.03	15.59	15.90
3525	NASDAQ	LCNB	Fri, Jan 11, 2019	15.65	15.88	15.65	15.85
3524	NASDAQ	LCNB	Thu, Jan 10, 2019	15.61	15.78	15.61	15.75
3523	NASDAQ	LCNB	Wed, Jan 9, 2019	15.53	15.74	15.41	15.74
3522	NASDAQ	LCNB	Tue, Jan 8, 2019	15.60	15.75	15.40	15.55
3521	NASDAQ	LCNB	Mon, Jan 7, 2019	15.57	15.75	15.35	15.59
3520	NASDAQ	LCNB	Fri, Jan 4, 2019	15.74	15.74	15.05	15.56
3519	NASDAQ	LCNB	Thu, Jan 3, 2019	15.47	15.52	15.25	15.25
3518	NASDAQ	LCNB	Wed, Jan 2, 2019	15.20	15.50	15.08	15.50
3517	NASDAQ	LCNB	Mon, Dec 31, 2018	15.68	15.72	15.05	15.15
3516	NASDAQ	LCNB	Fri, Dec 28, 2018	15.51	15.79	15.05	15.29
3515	NASDAQ	LCNB	Thu, Dec 27, 2018	15.23	15.52	15.03	15.30
3514	NASDAQ	LCNB	Wed, Dec 26, 2018	14.90	15.67	14.85	15.67
3513	NASDAQ	LCNB	Mon, Dec 24, 2018	15.65	15.65	14.56	14.68
3512	NASDAQ	LCNB	Fri, Dec 21, 2018	15.46	15.71	15.00	15.71
3511	NASDAQ	LCNB	Thu, Dec 20, 2018	15.30	15.81	15.20	15.52
3510	NASDAQ	LCNB	Wed, Dec 19, 2018	15.71	15.90	15.31	15.35
3509	NASDAQ	LCNB	Tue, Dec 18, 2018	15.50	15.90	15.26	15.66
3508	NASDAQ	LCNB	Mon, Dec 17, 2018	15.41	15.71	15.27	15.40
3507	NASDAQ	LCNB	Fri, Dec 14, 2018	15.65	15.66	15.36	15.46
3506	NASDAQ	LCNB	Thu, Dec 13, 2018	16.10	16.10	15.65	15.65
3505	NASDAQ	LCNB	Wed, Dec 12, 2018	16.11	16.31	15.85	15.97
3504	NASDAQ	LCNB	Tue, Dec 11, 2018	16.16	16.16	16.05	16.12
3503	NASDAQ	LCNB	Mon, Dec 10, 2018	15.68	16.03	15.68	16.03
3502	NASDAQ	LCNB	Fri, Dec 7, 2018	16.27	16.27	15.61	15.76
3501	NASDAQ	LCNB	Thu, Dec 6, 2018	15.44	16.60	15.44	15.92
3500	NASDAQ	LCNB	Tue, Dec 4, 2018	16.25	16.25	15.70	15.71
3499	NASDAQ	LCNB	Mon, Dec 3, 2018	16.16	16.27	16.00	16.10
3498	NASDAQ	LCNB	Fri, Nov 30, 2018	16.56	16.56	15.96	16.04
3497	NASDAQ	LCNB	Thu, Nov 29, 2018	16.63	16.73	16.49	16.57
3496	NASDAQ	LCNB	Wed, Nov 28, 2018	16.18	16.65	16.18	16.56
3495	NASDAQ	LCNB	Tue, Nov 27, 2018	16.38	16.40	15.94	16.15
3494	NASDAQ	LCNB	Mon, Nov 26, 2018	15.85	16.35	15.85	16.09
3493	NASDAQ	LCNB	Fri, Nov 23, 2018	16.20	16.20	15.92	16.20
3492	NASDAQ	LCNB	Wed, Nov 21, 2018	15.90	16.30	15.90	16.28
3491	NASDAQ	LCNB	Tue, Nov 20, 2018	16.36	16.75	15.75	15.81
3490	NASDAQ	LCNB	Mon, Nov 19, 2018	16.80	16.80	16.25	16.42
3489	NASDAQ	LCNB	Fri, Nov 16, 2018	16.49	16.80	16.12	16.73
3488	NASDAQ	LCNB	Thu, Nov 15, 2018	16.49	16.67	16.36	16.56
3487	NASDAQ	LCNB	Wed, Nov 14, 2018	16.59	16.77	16.45	16.50
3486	NASDAQ	LCNB	Tue, Nov 13, 2018	16.52	16.95	16.48	16.61
3485	NASDAQ	LCNB	Mon, Nov 12, 2018	16.59	17.06	16.45	16.60
3484	NASDAQ	LCNB	Fri, Nov 9, 2018	16.74	16.74	16.55	16.55
3483	NASDAQ	LCNB	Thu, Nov 8, 2018	16.75	16.84	16.65	16.67
3482	NASDAQ	LCNB	Wed, Nov 7, 2018	16.97	16.97	16.75	16.75
3481	NASDAQ	LCNB	Tue, Nov 6, 2018	17.06	17.06	16.85	16.85
3480	NASDAQ	LCNB	Mon, Nov 5, 2018	16.85	17.37	16.84	16.84
3479	NASDAQ	LCNB	Fri, Nov 2, 2018	17.21	17.21	16.80	16.84
3478	NASDAQ	LCNB	Thu, Nov 1, 2018	16.96	17.01	16.78	16.84
3477	NASDAQ	LCNB	Wed, Oct 31, 2018	17.02	17.05	16.82	16.99
3476	NASDAQ	LCNB	Tue, Oct 30, 2018	17.33	17.33	16.91	16.96
3475	NASDAQ	LCNB	Mon, Oct 29, 2018	17.00	17.48	17.00	17.24
3474	NASDAQ	LCNB	Fri, Oct 26, 2018	16.79	17.25	16.79	16.88
3473	NASDAQ	LCNB	Thu, Oct 25, 2018	17.10	17.46	16.62	16.88
3472	NASDAQ	LCNB	Wed, Oct 24, 2018	17.81	17.81	17.05	17.05
3471	NASDAQ	LCNB	Tue, Oct 23, 2018	18.06	18.07	17.70	17.70
3470	NASDAQ	LCNB	Mon, Oct 22, 2018	18.15	18.32	18.05	18.13
3469	NASDAQ	LCNB	Fri, Oct 19, 2018	18.19	18.50	18.19	18.26
3468	NASDAQ	LCNB	Thu, Oct 18, 2018	18.60	18.60	18.25	18.30
3467	NASDAQ	LCNB	Wed, Oct 17, 2018	18.67	18.92	18.37	18.50
3466	NASDAQ	LCNB	Tue, Oct 16, 2018	18.63	18.88	18.63	18.78
3465	NASDAQ	LCNB	Mon, Oct 15, 2018	18.59	18.91	18.41	18.54
3464	NASDAQ	LCNB	Fri, Oct 12, 2018	18.86	18.92	18.50	18.59
3463	NASDAQ	LCNB	Thu, Oct 11, 2018	18.62	18.82	18.50	18.50
3462	NASDAQ	LCNB	Wed, Oct 10, 2018	18.77	18.94	18.55	18.55
3461	NASDAQ	LCNB	Tue, Oct 9, 2018	18.75	18.99	18.75	18.88
3460	NASDAQ	LCNB	Mon, Oct 8, 2018	18.66	18.89	18.61	18.74
3459	NASDAQ	LCNB	Fri, Oct 5, 2018	18.81	18.81	18.50	18.50
3458	NASDAQ	LCNB	Thu, Oct 4, 2018	18.75	19.00	18.70	18.76
3457	NASDAQ	LCNB	Wed, Oct 3, 2018	18.50	18.80	18.50	18.69
3456	NASDAQ	LCNB	Tue, Oct 2, 2018	18.61	18.90	18.50	18.51
3455	NASDAQ	LCNB	Mon, Oct 1, 2018	18.65	18.65	18.51	18.52
3454	NASDAQ	LCNB	Fri, Sep 28, 2018	18.65	18.90	18.50	18.65
3453	NASDAQ	LCNB	Thu, Sep 27, 2018	18.34	18.60	18.33	18.50
3452	NASDAQ	LCNB	Wed, Sep 26, 2018	18.50	18.55	18.30	18.30
3451	NASDAQ	LCNB	Tue, Sep 25, 2018	18.80	18.80	18.25	18.30
3450	NASDAQ	LCNB	Mon, Sep 24, 2018	19.05	19.05	18.65	18.70
3449	NASDAQ	LCNB	Fri, Sep 21, 2018	18.80	19.15	18.75	19.00
3448	NASDAQ	LCNB	Thu, Sep 20, 2018	18.85	19.25	18.85	18.85
3447	NASDAQ	LCNB	Wed, Sep 19, 2018	18.90	19.20	18.60	18.70
3446	NASDAQ	LCNB	Tue, Sep 18, 2018	18.92	18.95	18.50	18.50
3445	NASDAQ	LCNB	Mon, Sep 17, 2018	18.95	19.00	18.78	18.95
3444	NASDAQ	LCNB	Fri, Sep 14, 2018	18.45	19.05	18.40	18.90
3443	NASDAQ	LCNB	Thu, Sep 13, 2018	19.00	19.10	18.85	18.85
3442	NASDAQ	LCNB	Wed, Sep 12, 2018	18.85	19.00	18.80	18.90
3441	NASDAQ	LCNB	Tue, Sep 11, 2018	18.75	18.95	18.75	18.85
3440	NASDAQ	LCNB	Mon, Sep 10, 2018	18.35	18.65	18.35	18.65
3439	NASDAQ	LCNB	Fri, Sep 7, 2018	18.35	18.50	18.10	18.35
3438	NASDAQ	LCNB	Thu, Sep 6, 2018	18.05	18.45	18.00	18.35
3437	NASDAQ	LCNB	Wed, Sep 5, 2018	17.95	18.25	17.93	18.25
3436	NASDAQ	LCNB	Tue, Sep 4, 2018	18.60	18.60	17.93	18.00
3435	NASDAQ	LCNB	Fri, Aug 31, 2018	18.55	18.75	18.55	18.60
3434	NASDAQ	LCNB	Thu, Aug 30, 2018	18.70	18.82	18.58	18.70
3433	NASDAQ	LCNB	Wed, Aug 29, 2018	18.75	18.75	18.65	18.65
3432	NASDAQ	LCNB	Tue, Aug 28, 2018	18.75	19.00	18.60	18.75
3431	NASDAQ	LCNB	Mon, Aug 27, 2018	18.85	19.25	18.70	18.75
3430	NASDAQ	LCNB	Fri, Aug 24, 2018	18.80	18.90	18.70	18.85
3429	NASDAQ	LCNB	Thu, Aug 23, 2018	18.90	19.00	18.80	18.90
3428	NASDAQ	LCNB	Wed, Aug 22, 2018	19.10	19.10	18.80	19.00
3427	NASDAQ	LCNB	Tue, Aug 21, 2018	18.85	19.35	18.85	19.05
3426	NASDAQ	LCNB	Mon, Aug 20, 2018	19.20	19.20	18.60	18.75
3425	NASDAQ	LCNB	Fri, Aug 17, 2018	19.05	19.15	18.85	18.95
3424	NASDAQ	LCNB	Thu, Aug 16, 2018	19.02	19.25	18.95	19.15
3423	NASDAQ	LCNB	Wed, Aug 15, 2018	19.40	19.40	19.00	19.05
3422	NASDAQ	LCNB	Tue, Aug 14, 2018	18.55	19.15	18.55	19.10
3421	NASDAQ	LCNB	Mon, Aug 13, 2018	20.00	20.00	18.30	18.55
3420	NASDAQ	LCNB	Fri, Aug 10, 2018	20.35	20.65	19.80	19.90
3419	NASDAQ	LCNB	Thu, Aug 9, 2018	20.00	20.50	19.75	20.25
3418	NASDAQ	LCNB	Wed, Aug 8, 2018	19.75	20.15	19.75	20.10
3417	NASDAQ	LCNB	Tue, Aug 7, 2018	19.00	20.05	18.98	19.90
3416	NASDAQ	LCNB	Mon, Aug 6, 2018	18.95	19.55	18.80	19.00
3415	NASDAQ	LCNB	Fri, Aug 3, 2018	19.00	19.00	18.75	18.80
3414	NASDAQ	LCNB	Thu, Aug 2, 2018	18.60	19.00	18.50	19.00
3413	NASDAQ	LCNB	Wed, Aug 1, 2018	18.70	18.85	18.30	18.45
3412	NASDAQ	LCNB	Tue, Jul 31, 2018	18.75	18.85	18.40	18.60
3411	NASDAQ	LCNB	Mon, Jul 30, 2018	18.85	18.93	18.65	18.65
3410	NASDAQ	LCNB	Fri, Jul 27, 2018	18.78	18.78	18.40	18.60
3409	NASDAQ	LCNB	Thu, Jul 26, 2018	18.90	18.95	18.75	18.90
3408	NASDAQ	LCNB	Wed, Jul 25, 2018	18.74	18.85	18.62	18.75
3407	NASDAQ	LCNB	Tue, Jul 24, 2018	18.95	18.95	18.65	18.70
3406	NASDAQ	LCNB	Mon, Jul 23, 2018	19.01	19.16	18.80	18.90
3405	NASDAQ	LCNB	Fri, Jul 20, 2018	19.25	19.45	19.05	19.20
3404	NASDAQ	LCNB	Thu, Jul 19, 2018	19.05	19.45	19.05	19.20
3403	NASDAQ	LCNB	Wed, Jul 18, 2018	19.23	19.23	19.05	19.10
3402	NASDAQ	LCNB	Tue, Jul 17, 2018	19.15	19.16	19.05	19.05
3401	NASDAQ	LCNB	Mon, Jul 16, 2018	19.42	19.50	19.21	19.35
3400	NASDAQ	LCNB	Fri, Jul 13, 2018	19.35	19.50	19.16	19.50
3399	NASDAQ	LCNB	Thu, Jul 12, 2018	19.50	19.50	19.16	19.35
3398	NASDAQ	LCNB	Wed, Jul 11, 2018	19.80	19.94	19.70	19.70
3397	NASDAQ	LCNB	Tue, Jul 10, 2018	20.05	20.05	19.40	19.55
3396	NASDAQ	LCNB	Mon, Jul 9, 2018	20.35	20.40	20.00	20.10
3395	NASDAQ	LCNB	Fri, Jul 6, 2018	20.20	20.30	19.85	20.30
3394	NASDAQ	LCNB	Thu, Jul 5, 2018	19.95	20.35	19.95	20.30
3393	NASDAQ	LCNB	Tue, Jul 3, 2018	20.15	20.25	19.95	20.00
3392	NASDAQ	LCNB	Mon, Jul 2, 2018	19.75	20.20	19.75	20.05
3391	NASDAQ	LCNB	Fri, Jun 29, 2018	20.35	20.60	19.65	19.70
3390	NASDAQ	LCNB	Thu, Jun 28, 2018	20.25	20.50	20.10	20.35
3389	NASDAQ	LCNB	Wed, Jun 27, 2018	20.25	20.45	20.10	20.40
3388	NASDAQ	LCNB	Tue, Jun 26, 2018	20.30	20.65	20.06	20.45
3387	NASDAQ	LCNB	Mon, Jun 25, 2018	20.50	20.55	20.00	20.50
3386	NASDAQ	LCNB	Fri, Jun 22, 2018	20.60	20.60	20.45	20.55
3385	NASDAQ	LCNB	Thu, Jun 21, 2018	20.05	20.65	20.05	20.65
3384	NASDAQ	LCNB	Wed, Jun 20, 2018	19.95	20.15	19.75	20.05
3383	NASDAQ	LCNB	Tue, Jun 19, 2018	19.45	19.75	19.20	19.60
3382	NASDAQ	LCNB	Mon, Jun 18, 2018	19.50	19.95	19.50	19.70
3381	NASDAQ	LCNB	Fri, Jun 15, 2018	19.70	19.85	19.25	19.65
3380	NASDAQ	LCNB	Thu, Jun 14, 2018	19.80	19.80	19.50	19.65
3379	NASDAQ	LCNB	Wed, Jun 13, 2018	19.42	19.95	19.42	19.75
3378	NASDAQ	LCNB	Tue, Jun 12, 2018	19.50	19.60	19.21	19.55
3377	NASDAQ	LCNB	Mon, Jun 11, 2018	19.65	19.65	19.50	19.60
3376	NASDAQ	LCNB	Fri, Jun 8, 2018	19.65	19.65	19.55	19.55
3375	NASDAQ	LCNB	Thu, Jun 7, 2018	20.40	20.40	19.50	19.65
3374	NASDAQ	LCNB	Wed, Jun 6, 2018	19.65	19.65	19.60	19.60
3373	NASDAQ	LCNB	Tue, Jun 5, 2018	19.75	19.75	19.60	19.65
3372	NASDAQ	LCNB	Mon, Jun 4, 2018	20.05	20.05	19.70	19.95
3371	NASDAQ	LCNB	Fri, Jun 1, 2018	19.75	20.05	19.66	19.85
3370	NASDAQ	LCNB	Thu, May 31, 2018	19.70	19.85	19.55	19.55
3369	NASDAQ	LCNB	Wed, May 30, 2018	19.25	19.90	19.25	19.75
3368	NASDAQ	LCNB	Tue, May 29, 2018	19.30	19.30	18.90	19.00
3367	NASDAQ	LCNB	Fri, May 25, 2018	19.15	19.15	18.90	19.05
3366	NASDAQ	LCNB	Thu, May 24, 2018	19.00	19.30	18.85	19.20
3365	NASDAQ	LCNB	Wed, May 23, 2018	19.20	19.40	19.00	19.40
3364	NASDAQ	LCNB	Tue, May 22, 2018	18.75	19.05	18.70	18.85
3363	NASDAQ	LCNB	Mon, May 21, 2018	18.80	18.95	18.70	18.90
3362	NASDAQ	LCNB	Fri, May 18, 2018	19.05	19.05	18.70	18.90
3361	NASDAQ	LCNB	Thu, May 17, 2018	19.00	19.00	18.75	18.85
3360	NASDAQ	LCNB	Wed, May 16, 2018	18.60	18.80	18.60	18.75
3359	NASDAQ	LCNB	Tue, May 15, 2018	18.75	18.90	18.75	18.80
3358	NASDAQ	LCNB	Mon, May 14, 2018	18.85	19.00	18.70	18.80
3357	NASDAQ	LCNB	Fri, May 11, 2018	19.00	19.00	18.80	18.95
3356	NASDAQ	LCNB	Thu, May 10, 2018	19.00	19.00	18.90	18.95
3355	NASDAQ	LCNB	Wed, May 9, 2018	18.80	19.00	18.80	18.90
3354	NASDAQ	LCNB	Tue, May 8, 2018	19.00	19.00	18.80	18.95
3353	NASDAQ	LCNB	Mon, May 7, 2018	18.95	18.95	18.80	18.90
3352	NASDAQ	LCNB	Fri, May 4, 2018	18.55	19.00	18.55	18.95
3351	NASDAQ	LCNB	Thu, May 3, 2018	18.75	18.75	18.65	18.75
3350	NASDAQ	LCNB	Wed, May 2, 2018	18.65	18.80	18.65	18.75
3349	NASDAQ	LCNB	Tue, May 1, 2018	18.65	18.80	18.60	18.75
3348	NASDAQ	LCNB	Mon, Apr 30, 2018	18.75	18.85	18.60	18.70
3347	NASDAQ	LCNB	Fri, Apr 27, 2018	18.55	18.73	18.55	18.65
3346	NASDAQ	LCNB	Thu, Apr 26, 2018	18.50	18.80	18.50	18.60
3345	NASDAQ	LCNB	Wed, Apr 25, 2018	18.75	18.85	18.45	18.55
3344	NASDAQ	LCNB	Tue, Apr 24, 2018	18.84	18.85	18.50	18.75
3343	NASDAQ	LCNB	Mon, Apr 23, 2018	18.85	18.85	18.50	18.70
3342	NASDAQ	LCNB	Fri, Apr 20, 2018	18.80	18.85	18.50	18.70
3341	NASDAQ	LCNB	Thu, Apr 19, 2018	18.85	18.85	18.50	18.70
3340	NASDAQ	LCNB	Wed, Apr 18, 2018	18.70	18.85	18.55	18.75
3339	NASDAQ	LCNB	Tue, Apr 17, 2018	19.05	19.05	18.50	18.65
3338	NASDAQ	LCNB	Mon, Apr 16, 2018	18.80	18.90	18.65	18.75
3337	NASDAQ	LCNB	Fri, Apr 13, 2018	18.85	18.90	18.65	18.80
3336	NASDAQ	LCNB	Thu, Apr 12, 2018	18.95	19.07	18.75	18.90
3335	NASDAQ	LCNB	Wed, Apr 11, 2018	18.60	18.80	18.55	18.65
3334	NASDAQ	LCNB	Tue, Apr 10, 2018	18.40	18.95	18.40	18.85
3333	NASDAQ	LCNB	Mon, Apr 9, 2018	18.20	18.85	18.20	18.40
3332	NASDAQ	LCNB	Fri, Apr 6, 2018	19.35	19.40	18.75	18.85
3331	NASDAQ	LCNB	Thu, Apr 5, 2018	19.30	19.45	19.05	19.20
3330	NASDAQ	LCNB	Wed, Apr 4, 2018	18.85	19.50	18.85	19.40
3329	NASDAQ	LCNB	Tue, Apr 3, 2018	18.68	18.85	18.68	18.75
3328	NASDAQ	LCNB	Mon, Apr 2, 2018	19.10	19.10	18.55	18.70
3327	NASDAQ	LCNB	Thu, Mar 29, 2018	19.35	19.80	19.00	19.00
3326	NASDAQ	LCNB	Wed, Mar 28, 2018	19.25	19.60	19.00	19.45
3325	NASDAQ	LCNB	Tue, Mar 27, 2018	19.36	19.39	19.00	19.05
3324	NASDAQ	LCNB	Mon, Mar 26, 2018	19.45	20.10	19.15	19.35
3323	NASDAQ	LCNB	Fri, Mar 23, 2018	19.95	19.95	19.25	19.25
3322	NASDAQ	LCNB	Thu, Mar 22, 2018	20.00	20.60	19.85	20.20
3321	NASDAQ	LCNB	Wed, Mar 21, 2018	19.95	20.15	19.75	20.00
3320	NASDAQ	LCNB	Tue, Mar 20, 2018	20.03	20.19	19.60	19.70
3319	NASDAQ	LCNB	Mon, Mar 19, 2018	20.00	20.35	19.60	19.95
3318	NASDAQ	LCNB	Fri, Mar 16, 2018	19.50	20.15	19.45	19.90
3317	NASDAQ	LCNB	Thu, Mar 15, 2018	19.60	19.75	19.50	19.50
3316	NASDAQ	LCNB	Wed, Mar 14, 2018	19.50	19.65	18.95	19.45
3315	NASDAQ	LCNB	Tue, Mar 13, 2018	19.25	19.70	19.25	19.35
3314	NASDAQ	LCNB	Mon, Mar 12, 2018	19.60	19.75	19.45	19.55
3313	NASDAQ	LCNB	Fri, Mar 9, 2018	19.10	19.55	18.85	19.45
3312	NASDAQ	LCNB	Thu, Mar 8, 2018	18.80	19.45	18.55	19.10
3311	NASDAQ	LCNB	Wed, Mar 7, 2018	18.85	18.90	18.60	18.60
3310	NASDAQ	LCNB	Tue, Mar 6, 2018	19.25	19.40	18.75	19.05
3309	NASDAQ	LCNB	Mon, Mar 5, 2018	18.60	19.65	18.58	19.05
3308	NASDAQ	LCNB	Fri, Mar 2, 2018	18.59	18.95	18.55	18.85
3307	NASDAQ	LCNB	Thu, Mar 1, 2018	18.60	19.15	18.50	18.85
3306	NASDAQ	LCNB	Wed, Feb 28, 2018	19.10	19.30	18.40	18.50
3305	NASDAQ	LCNB	Tue, Feb 27, 2018	19.35	19.35	19.05	19.20
3304	NASDAQ	LCNB	Mon, Feb 26, 2018	18.75	18.95	18.55	18.95
3303	NASDAQ	LCNB	Fri, Feb 23, 2018	18.80	18.90	18.45	18.80
3302	NASDAQ	LCNB	Thu, Feb 22, 2018	18.70	18.80	18.50	18.60
3301	NASDAQ	LCNB	Wed, Feb 21, 2018	18.65	19.20	18.65	19.10
3300	NASDAQ	LCNB	Tue, Feb 20, 2018	18.80	18.93	18.50	18.55
3299	NASDAQ	LCNB	Fri, Feb 16, 2018	18.90	19.00	18.83	18.90
3298	NASDAQ	LCNB	Thu, Feb 15, 2018	19.30	19.30	18.95	19.05
3297	NASDAQ	LCNB	Wed, Feb 14, 2018	19.00	20.45	18.75	18.90
3296	NASDAQ	LCNB	Tue, Feb 13, 2018	18.65	18.83	18.65	18.75
3295	NASDAQ	LCNB	Mon, Feb 12, 2018	19.20	19.40	18.70	18.85
3294	NASDAQ	LCNB	Fri, Feb 9, 2018	19.00	19.50	19.00	19.20
3293	NASDAQ	LCNB	Thu, Feb 8, 2018	19.10	19.45	18.80	18.80
3292	NASDAQ	LCNB	Wed, Feb 7, 2018	18.85	19.90	18.75	19.40
3291	NASDAQ	LCNB	Tue, Feb 6, 2018	18.50	19.10	18.30	18.85
3290	NASDAQ	LCNB	Mon, Feb 5, 2018	19.15	19.45	19.00	19.00
3289	NASDAQ	LCNB	Fri, Feb 2, 2018	19.55	19.75	19.35	19.35
3288	NASDAQ	LCNB	Thu, Feb 1, 2018	19.55	19.70	19.20	19.60
3287	NASDAQ	LCNB	Wed, Jan 31, 2018	19.75	20.15	18.55	19.50
3286	NASDAQ	LCNB	Tue, Jan 30, 2018	19.85	20.00	19.30	19.70
3285	NASDAQ	LCNB	Mon, Jan 29, 2018	19.65	19.80	19.60	19.60
3284	NASDAQ	LCNB	Fri, Jan 26, 2018	19.75	19.94	19.65	19.75
3283	NASDAQ	LCNB	Thu, Jan 25, 2018	19.73	19.95	19.73	19.75
3282	NASDAQ	LCNB	Wed, Jan 24, 2018	20.40	20.40	19.70	19.70
3281	NASDAQ	LCNB	Tue, Jan 23, 2018	20.05	20.25	19.93	20.20
3280	NASDAQ	LCNB	Mon, Jan 22, 2018	20.41	20.90	19.35	20.00
3279	NASDAQ	LCNB	Fri, Jan 19, 2018	20.75	21.10	20.60	21.00
3278	NASDAQ	LCNB	Thu, Jan 18, 2018	21.40	21.40	20.95	20.95
3277	NASDAQ	LCNB	Wed, Jan 17, 2018	21.15	21.60	20.90	21.60
3276	NASDAQ	LCNB	Tue, Jan 16, 2018	21.10	21.60	20.90	20.90
3275	NASDAQ	LCNB	Fri, Jan 12, 2018	20.80	21.10	20.80	21.10
3274	NASDAQ	LCNB	Thu, Jan 11, 2018	20.40	21.10	20.40	21.10
3273	NASDAQ	LCNB	Wed, Jan 10, 2018	20.40	20.55	20.40	20.45
3272	NASDAQ	LCNB	Tue, Jan 9, 2018	20.70	20.75	20.25	20.35
3271	NASDAQ	LCNB	Mon, Jan 8, 2018	21.10	21.10	20.65	20.80
3270	NASDAQ	LCNB	Fri, Jan 5, 2018	20.60	20.80	20.60	20.80
3269	NASDAQ	LCNB	Thu, Jan 4, 2018	20.20	21.00	20.20	20.60
3268	NASDAQ	LCNB	Wed, Jan 3, 2018	20.35	20.58	20.10	20.25
3267	NASDAQ	LCNB	Tue, Jan 2, 2018	20.65	20.85	20.15	20.35
3266	NASDAQ	LCNB	Fri, Dec 29, 2017	20.25	20.75	20.25	20.45
3265	NASDAQ	LCNB	Thu, Dec 28, 2017	20.90	20.95	20.65	20.90
3264	NASDAQ	LCNB	Wed, Dec 27, 2017	21.60	21.60	20.40	20.70
3263	NASDAQ	LCNB	Tue, Dec 26, 2017	21.75	21.78	21.05	21.50
3262	NASDAQ	LCNB	Fri, Dec 22, 2017	22.05	22.05	21.80	21.80
3261	NASDAQ	LCNB	Thu, Dec 21, 2017	20.70	22.84	20.70	22.00
3260	NASDAQ	LCNB	Wed, Dec 20, 2017	21.50	21.50	20.50	20.50
3259	NASDAQ	LCNB	Tue, Dec 19, 2017	21.35	21.75	21.20	21.25
3258	NASDAQ	LCNB	Mon, Dec 18, 2017	22.05	22.05	21.40	21.70
3257	NASDAQ	LCNB	Fri, Dec 15, 2017	21.30	21.85	21.05	21.25
3256	NASDAQ	LCNB	Thu, Dec 14, 2017	21.60	21.60	20.95	21.10
3255	NASDAQ	LCNB	Wed, Dec 13, 2017	21.55	21.80	21.10	21.60
3254	NASDAQ	LCNB	Tue, Dec 12, 2017	20.85	21.28	20.75	21.10
3253	NASDAQ	LCNB	Mon, Dec 11, 2017	20.25	20.60	20.25	20.50
3252	NASDAQ	LCNB	Fri, Dec 8, 2017	20.30	20.75	20.30	20.40
3251	NASDAQ	LCNB	Thu, Dec 7, 2017	20.35	20.75	20.35	20.50
3250	NASDAQ	LCNB	Wed, Dec 6, 2017	20.40	20.80	20.40	20.45
3249	NASDAQ	LCNB	Tue, Dec 5, 2017	20.40	20.55	20.35	20.40
3248	NASDAQ	LCNB	Mon, Dec 4, 2017	21.05	21.16	20.70	20.70
3247	NASDAQ	LCNB	Fri, Dec 1, 2017	20.50	21.00	20.30	20.85
3246	NASDAQ	LCNB	Thu, Nov 30, 2017	21.45	21.45	20.65	21.00
3245	NASDAQ	LCNB	Wed, Nov 29, 2017	21.25	21.45	20.40	21.40
3244	NASDAQ	LCNB	Tue, Nov 28, 2017	20.25	21.15	20.25	21.15
3243	NASDAQ	LCNB	Mon, Nov 27, 2017	20.00	20.25	20.00	20.25
3242	NASDAQ	LCNB	Fri, Nov 24, 2017	20.35	20.45	20.15	20.30
3241	NASDAQ	LCNB	Wed, Nov 22, 2017	20.50	20.60	20.45	20.45
3240	NASDAQ	LCNB	Tue, Nov 21, 2017	20.20	20.50	20.20	20.40
3239	NASDAQ	LCNB	Mon, Nov 20, 2017	20.20	20.45	20.20	20.35
3238	NASDAQ	LCNB	Fri, Nov 17, 2017	20.15	20.35	19.93	20.35
3237	NASDAQ	LCNB	Thu, Nov 16, 2017	20.45	20.45	19.80	20.35
3236	NASDAQ	LCNB	Wed, Nov 15, 2017	19.75	20.40	19.46	19.60
3235	NASDAQ	LCNB	Tue, Nov 14, 2017	19.85	19.95	19.57	19.95
3234	NASDAQ	LCNB	Mon, Nov 13, 2017	20.05	20.20	19.95	19.95
3233	NASDAQ	LCNB	Fri, Nov 10, 2017	20.15	20.50	20.00	20.05
3232	NASDAQ	LCNB	Thu, Nov 9, 2017	19.50	20.20	19.50	20.00
3231	NASDAQ	LCNB	Wed, Nov 8, 2017	20.00	20.25	19.40	19.50
3230	NASDAQ	LCNB	Tue, Nov 7, 2017	21.16	21.26	19.90	20.00
3229	NASDAQ	LCNB	Mon, Nov 6, 2017	21.35	21.45	21.35	21.45
3228	NASDAQ	LCNB	Fri, Nov 3, 2017	21.05	21.75	21.05	21.50
3227	NASDAQ	LCNB	Thu, Nov 2, 2017	20.40	21.30	20.40	21.30
3226	NASDAQ	LCNB	Wed, Nov 1, 2017	20.60	20.60	20.05	20.55
3225	NASDAQ	LCNB	Tue, Oct 31, 2017	20.70	20.70	20.35	20.40
3224	NASDAQ	LCNB	Mon, Oct 30, 2017	21.23	21.23	20.35	20.50
3223	NASDAQ	LCNB	Fri, Oct 27, 2017	21.25	21.70	20.80	21.50
3222	NASDAQ	LCNB	Thu, Oct 26, 2017	21.30	21.40	21.16	21.40
3221	NASDAQ	LCNB	Wed, Oct 25, 2017	20.13	21.40	20.13	21.35
3220	NASDAQ	LCNB	Tue, Oct 24, 2017	21.05	21.35	21.01	21.20
3219	NASDAQ	LCNB	Mon, Oct 23, 2017	21.50	21.50	20.86	21.20
3218	NASDAQ	LCNB	Fri, Oct 20, 2017	21.80	21.80	21.35	21.50
3217	NASDAQ	LCNB	Thu, Oct 19, 2017	20.90	21.55	20.90	21.55
3216	NASDAQ	LCNB	Wed, Oct 18, 2017	20.60	21.18	20.40	21.00
3215	NASDAQ	LCNB	Tue, Oct 17, 2017	21.60	21.60	20.61	20.90
3214	NASDAQ	LCNB	Mon, Oct 16, 2017	21.05	21.45	21.00	21.40
3213	NASDAQ	LCNB	Fri, Oct 13, 2017	20.85	21.15	20.70	20.90
3212	NASDAQ	LCNB	Thu, Oct 12, 2017	21.15	21.50	20.50	20.70
3211	NASDAQ	LCNB	Wed, Oct 11, 2017	20.89	21.25	20.89	21.20
3210	NASDAQ	LCNB	Tue, Oct 10, 2017	21.00	21.15	20.75	20.90
3209	NASDAQ	LCNB	Mon, Oct 9, 2017	20.90	20.90	20.65	20.80
3208	NASDAQ	LCNB	Fri, Oct 6, 2017	20.70	21.30	20.50	21.00
3207	NASDAQ	LCNB	Thu, Oct 5, 2017	21.00	21.00	20.60	20.75
3206	NASDAQ	LCNB	Wed, Oct 4, 2017	21.10	21.10	20.85	20.85
3205	NASDAQ	LCNB	Tue, Oct 3, 2017	21.40	21.40	20.80	21.10
3204	NASDAQ	LCNB	Mon, Oct 2, 2017	20.95	21.30	20.95	21.25
3203	NASDAQ	LCNB	Fri, Sep 29, 2017	20.95	21.02	20.30	20.95
3202	NASDAQ	LCNB	Thu, Sep 28, 2017	21.50	21.50	20.15	21.00
3201	NASDAQ	LCNB	Wed, Sep 27, 2017	21.15	21.85	20.95	21.30
3200	NASDAQ	LCNB	Tue, Sep 26, 2017	20.85	21.29	20.85	21.10
3199	NASDAQ	LCNB	Mon, Sep 25, 2017	21.10	21.75	20.45	20.70
3198	NASDAQ	LCNB	Fri, Sep 22, 2017	20.35	21.00	20.35	21.00
3197	NASDAQ	LCNB	Thu, Sep 21, 2017	20.55	20.55	20.30	20.50
3196	NASDAQ	LCNB	Wed, Sep 20, 2017	20.50	20.70	20.35	20.45
3195	NASDAQ	LCNB	Tue, Sep 19, 2017	20.25	20.60	20.25	20.45
3194	NASDAQ	LCNB	Mon, Sep 18, 2017	19.90	20.50	19.90	20.40
3193	NASDAQ	LCNB	Fri, Sep 15, 2017	19.30	20.25	19.25	19.80
3192	NASDAQ	LCNB	Thu, Sep 14, 2017	19.30	19.30	19.00	19.25
3191	NASDAQ	LCNB	Wed, Sep 13, 2017	18.95	19.93	18.90	19.00
3190	NASDAQ	LCNB	Tue, Sep 12, 2017	18.75	19.80	18.65	18.95
3189	NASDAQ	LCNB	Mon, Sep 11, 2017	18.45	18.70	18.45	18.70
3188	NASDAQ	LCNB	Fri, Sep 8, 2017	18.05	18.85	18.05	18.40
3187	NASDAQ	LCNB	Thu, Sep 7, 2017	18.66	19.81	18.30	18.45
3186	NASDAQ	LCNB	Wed, Sep 6, 2017	18.75	18.75	18.50	18.60
3185	NASDAQ	LCNB	Tue, Sep 5, 2017	18.15	19.35	18.15	18.65
3184	NASDAQ	LCNB	Fri, Sep 1, 2017	18.50	19.95	18.10	18.95
3183	NASDAQ	LCNB	Thu, Aug 31, 2017	18.70	18.85	18.45	18.45
3182	NASDAQ	LCNB	Wed, Aug 30, 2017	18.20	18.50	18.20	18.35
3181	NASDAQ	LCNB	Tue, Aug 29, 2017	18.79	18.86	18.50	18.65
3180	NASDAQ	LCNB	Mon, Aug 28, 2017	18.65	18.85	18.60	18.60
3179	NASDAQ	LCNB	Fri, Aug 25, 2017	18.85	19.00	18.80	18.90
3178	NASDAQ	LCNB	Thu, Aug 24, 2017	18.70	19.00	18.70	18.70
3177	NASDAQ	LCNB	Wed, Aug 23, 2017	18.80	18.89	18.55	18.65
3176	NASDAQ	LCNB	Tue, Aug 22, 2017	18.75	19.05	18.70	19.00
3175	NASDAQ	LCNB	Mon, Aug 21, 2017	18.40	18.60	18.40	18.60
3174	NASDAQ	LCNB	Fri, Aug 18, 2017	18.05	18.60	18.05	18.35
3173	NASDAQ	LCNB	Thu, Aug 17, 2017	18.70	19.00	18.15	18.30
3172	NASDAQ	LCNB	Wed, Aug 16, 2017	19.25	19.25	18.35	18.65
3171	NASDAQ	LCNB	Tue, Aug 15, 2017	19.25	19.25	18.95	18.95
3170	NASDAQ	LCNB	Mon, Aug 14, 2017	19.00	19.35	19.00	19.35
3169	NASDAQ	LCNB	Fri, Aug 11, 2017	19.45	19.45	19.00	19.00
3168	NASDAQ	LCNB	Thu, Aug 10, 2017	19.55	19.60	19.30	19.30
3167	NASDAQ	LCNB	Wed, Aug 9, 2017	19.60	19.85	19.40	19.50
3166	NASDAQ	LCNB	Tue, Aug 8, 2017	19.65	20.20	19.65	20.00
3165	NASDAQ	LCNB	Mon, Aug 7, 2017	19.60	19.88	19.50	19.75
3164	NASDAQ	LCNB	Fri, Aug 4, 2017	19.75	19.85	19.75	19.85
3163	NASDAQ	LCNB	Thu, Aug 3, 2017	19.95	20.00	19.70	19.70
3162	NASDAQ	LCNB	Wed, Aug 2, 2017	19.70	19.98	19.70	19.85
3161	NASDAQ	LCNB	Tue, Aug 1, 2017	20.10	20.10	19.95	20.05
3160	NASDAQ	LCNB	Mon, Jul 31, 2017	19.85	20.20	19.85	20.05
3159	NASDAQ	LCNB	Fri, Jul 28, 2017	19.85	20.05	19.85	19.85
3158	NASDAQ	LCNB	Thu, Jul 27, 2017	20.20	20.30	19.75	19.80
3157	NASDAQ	LCNB	Wed, Jul 26, 2017	19.85	20.55	19.85	20.10
3156	NASDAQ	LCNB	Tue, Jul 25, 2017	20.05	20.20	19.55	19.85
3155	NASDAQ	LCNB	Mon, Jul 24, 2017	20.20	20.30	19.85	19.85
3154	NASDAQ	LCNB	Fri, Jul 21, 2017	20.70	20.70	20.10	20.15
3153	NASDAQ	LCNB	Thu, Jul 20, 2017	20.10	20.50	20.10	20.35
3152	NASDAQ	LCNB	Wed, Jul 19, 2017	20.25	20.40	20.10	20.20
3151	NASDAQ	LCNB	Tue, Jul 18, 2017	20.10	20.50	20.10	20.15
3150	NASDAQ	LCNB	Mon, Jul 17, 2017	20.15	20.70	20.10	20.25
3149	NASDAQ	LCNB	Fri, Jul 14, 2017	20.33	20.45	20.00	20.25
3148	NASDAQ	LCNB	Thu, Jul 13, 2017	20.25	20.35	20.20	20.30
3147	NASDAQ	LCNB	Wed, Jul 12, 2017	20.10	20.45	20.10	20.40
3146	NASDAQ	LCNB	Tue, Jul 11, 2017	20.60	20.60	20.10	20.15
3145	NASDAQ	LCNB	Mon, Jul 10, 2017	21.25	21.25	20.50	20.50
3144	NASDAQ	LCNB	Fri, Jul 7, 2017	20.50	21.50	20.50	21.50
3143	NASDAQ	LCNB	Thu, Jul 6, 2017	19.90	20.15	19.80	20.15
3142	NASDAQ	LCNB	Wed, Jul 5, 2017	19.85	20.05	19.70	19.95
3141	NASDAQ	LCNB	Mon, Jul 3, 2017	19.90	20.15	19.90	20.00
3140	NASDAQ	LCNB	Fri, Jun 30, 2017	20.05	20.05	19.50	20.00
3139	NASDAQ	LCNB	Thu, Jun 29, 2017	20.00	20.05	19.80	19.95
3138	NASDAQ	LCNB	Wed, Jun 28, 2017	19.70	20.10	19.70	19.90
3137	NASDAQ	LCNB	Tue, Jun 27, 2017	19.60	20.00	19.60	19.70
3136	NASDAQ	LCNB	Mon, Jun 26, 2017	20.05	20.05	19.60	19.65
3135	NASDAQ	LCNB	Fri, Jun 23, 2017	19.80	20.15	19.50	19.90
3134	NASDAQ	LCNB	Thu, Jun 22, 2017	19.50	19.80	19.50	19.80
3133	NASDAQ	LCNB	Wed, Jun 21, 2017	19.95	19.95	19.35	19.40
3132	NASDAQ	LCNB	Tue, Jun 20, 2017	19.92	20.05	19.78	19.90
3131	NASDAQ	LCNB	Mon, Jun 19, 2017	20.35	20.65	19.85	19.90
3130	NASDAQ	LCNB	Fri, Jun 16, 2017	21.55	21.75	20.45	20.45
3129	NASDAQ	LCNB	Thu, Jun 15, 2017	21.70	22.15	21.60	21.80
3128	NASDAQ	LCNB	Wed, Jun 14, 2017	21.07	21.90	21.07	21.70
3127	NASDAQ	LCNB	Tue, Jun 13, 2017	21.75	22.00	21.55	21.80
3126	NASDAQ	LCNB	Mon, Jun 12, 2017	20.75	21.80	20.75	21.75
3125	NASDAQ	LCNB	Fri, Jun 9, 2017	19.85	20.85	19.85	20.75
3124	NASDAQ	LCNB	Thu, Jun 8, 2017	19.10	20.25	19.10	19.75
3123	NASDAQ	LCNB	Wed, Jun 7, 2017	19.20	19.31	19.00	19.10
3122	NASDAQ	LCNB	Tue, Jun 6, 2017	19.25	19.54	19.05	19.05
3121	NASDAQ	LCNB	Mon, Jun 5, 2017	19.55	20.05	19.40	19.45
3120	NASDAQ	LCNB	Fri, Jun 2, 2017	19.70	20.05	19.40	19.85
3119	NASDAQ	LCNB	Thu, Jun 1, 2017	19.65	19.70	19.55	19.60
3118	NASDAQ	LCNB	Wed, May 31, 2017	19.50	19.56	19.22	19.55
3117	NASDAQ	LCNB	Tue, May 30, 2017	19.60	19.65	19.20	19.45
3116	NASDAQ	LCNB	Fri, May 26, 2017	19.76	19.95	19.75	19.80
3115	NASDAQ	LCNB	Thu, May 25, 2017	20.20	20.20	19.80	19.95
3114	NASDAQ	LCNB	Wed, May 24, 2017	19.98	20.00	19.85	19.90
3113	NASDAQ	LCNB	Tue, May 23, 2017	20.25	20.25	19.70	19.95
3112	NASDAQ	LCNB	Mon, May 22, 2017	20.05	20.15	19.62	20.10
3111	NASDAQ	LCNB	Fri, May 19, 2017	20.65	21.40	20.00	20.05
3110	NASDAQ	LCNB	Thu, May 18, 2017	20.60	20.90	20.40	20.75
3109	NASDAQ	LCNB	Wed, May 17, 2017	21.25	21.90	20.75	20.75
3108	NASDAQ	LCNB	Tue, May 16, 2017	21.55	21.55	21.15	21.50
3107	NASDAQ	LCNB	Mon, May 15, 2017	21.25	21.55	21.15	21.50
3106	NASDAQ	LCNB	Fri, May 12, 2017	21.40	21.60	21.10	21.15
3105	NASDAQ	LCNB	Thu, May 11, 2017	21.80	21.80	21.55	21.60
3104	NASDAQ	LCNB	Wed, May 10, 2017	21.75	22.20	21.75	21.95
3103	NASDAQ	LCNB	Tue, May 9, 2017	21.95	22.30	21.75	21.80
3102	NASDAQ	LCNB	Mon, May 8, 2017	22.35	22.49	22.05	22.15
3101	NASDAQ	LCNB	Fri, May 5, 2017	22.25	22.45	22.10	22.30
3100	NASDAQ	LCNB	Thu, May 4, 2017	22.72	22.80	22.50	22.50
3099	NASDAQ	LCNB	Wed, May 3, 2017	22.05	22.65	22.05	22.40
3098	NASDAQ	LCNB	Tue, May 2, 2017	22.40	22.40	22.10	22.20
3097	NASDAQ	LCNB	Mon, May 1, 2017	22.20	22.50	21.90	22.00
3096	NASDAQ	LCNB	Fri, Apr 28, 2017	22.10	22.35	22.10	22.15
3095	NASDAQ	LCNB	Thu, Apr 27, 2017	23.15	23.15	22.58	22.60
3094	NASDAQ	LCNB	Wed, Apr 26, 2017	22.55	23.65	22.55	22.95
3093	NASDAQ	LCNB	Tue, Apr 25, 2017	22.70	23.50	22.40	22.60
3092	NASDAQ	LCNB	Mon, Apr 24, 2017	22.00	22.70	22.00	22.70
3091	NASDAQ	LCNB	Fri, Apr 21, 2017	21.95	21.95	21.70	21.80
3090	NASDAQ	LCNB	Thu, Apr 20, 2017	22.35	22.35	21.80	22.00
3089	NASDAQ	LCNB	Wed, Apr 19, 2017	22.50	22.83	22.13	22.15
3088	NASDAQ	LCNB	Tue, Apr 18, 2017	21.80	22.50	21.15	22.45
3087	NASDAQ	LCNB	Mon, Apr 17, 2017	22.10	22.30	21.50	21.55
3086	NASDAQ	LCNB	Thu, Apr 13, 2017	22.15	22.60	21.70	22.10
3085	NASDAQ	LCNB	Wed, Apr 12, 2017	22.30	23.00	21.65	22.15
3084	NASDAQ	LCNB	Tue, Apr 11, 2017	21.70	22.73	21.70	22.45
3083	NASDAQ	LCNB	Mon, Apr 10, 2017	22.00	22.25	21.15	21.80
3082	NASDAQ	LCNB	Fri, Apr 7, 2017	22.30	22.35	21.80	22.00
3081	NASDAQ	LCNB	Thu, Apr 6, 2017	22.05	22.06	21.90	22.00
3080	NASDAQ	LCNB	Wed, Apr 5, 2017	23.15	23.25	21.85	21.95
3079	NASDAQ	LCNB	Tue, Apr 4, 2017	23.55	23.65	22.85	23.00
3078	NASDAQ	LCNB	Mon, Apr 3, 2017	23.65	23.90	23.25	23.55
3077	NASDAQ	LCNB	Fri, Mar 31, 2017	22.55	24.10	22.55	23.85
3076	NASDAQ	LCNB	Thu, Mar 30, 2017	22.25	22.80	22.25	22.80
3075	NASDAQ	LCNB	Wed, Mar 29, 2017	22.15	22.50	21.75	22.35
3074	NASDAQ	LCNB	Tue, Mar 28, 2017	22.35	22.70	22.00	22.15
3073	NASDAQ	LCNB	Mon, Mar 27, 2017	22.30	22.65	21.80	22.55
3072	NASDAQ	LCNB	Fri, Mar 24, 2017	22.30	22.80	22.15	22.55
3071	NASDAQ	LCNB	Thu, Mar 23, 2017	22.05	22.60	22.05	22.20
3070	NASDAQ	LCNB	Wed, Mar 22, 2017	21.55	22.45	21.25	22.25
3069	NASDAQ	LCNB	Tue, Mar 21, 2017	22.60	22.60	21.25	21.60
3068	NASDAQ	LCNB	Mon, Mar 20, 2017	22.65	22.65	22.05	22.20
3067	NASDAQ	LCNB	Fri, Mar 17, 2017	22.20	22.95	22.03	22.90
3066	NASDAQ	LCNB	Thu, Mar 16, 2017	22.24	22.95	22.24	22.30
3065	NASDAQ	LCNB	Wed, Mar 15, 2017	22.15	22.15	21.05	22.05
3064	NASDAQ	LCNB	Tue, Mar 14, 2017	21.25	22.40	20.85	21.85
3063	NASDAQ	LCNB	Mon, Mar 13, 2017	21.20	21.75	20.80	21.15
3062	NASDAQ	LCNB	Fri, Mar 10, 2017	22.15	22.50	20.80	20.95
3061	NASDAQ	LCNB	Thu, Mar 9, 2017	21.55	22.20	21.55	21.95
3060	NASDAQ	LCNB	Wed, Mar 8, 2017	22.50	22.50	21.60	21.70
3059	NASDAQ	LCNB	Tue, Mar 7, 2017	22.45	22.55	22.05	22.50
3058	NASDAQ	LCNB	Mon, Mar 6, 2017	22.45	22.60	22.05	22.60
3057	NASDAQ	LCNB	Fri, Mar 3, 2017	22.75	22.95	22.28	22.45
3056	NASDAQ	LCNB	Thu, Mar 2, 2017	22.60	22.95	22.35	22.85
3055	NASDAQ	LCNB	Wed, Mar 1, 2017	22.15	23.00	22.15	22.90
3054	NASDAQ	LCNB	Tue, Feb 28, 2017	22.55	22.68	21.75	21.80
3053	NASDAQ	LCNB	Mon, Feb 27, 2017	22.95	22.95	21.20	22.65
3052	NASDAQ	LCNB	Fri, Feb 24, 2017	23.10	23.13	21.85	22.60
3051	NASDAQ	LCNB	Thu, Feb 23, 2017	23.85	23.95	23.11	23.30
3050	NASDAQ	LCNB	Wed, Feb 22, 2017	23.90	24.00	23.55	24.00
3049	NASDAQ	LCNB	Tue, Feb 21, 2017	23.70	24.35	23.70	24.05
3048	NASDAQ	LCNB	Fri, Feb 17, 2017	23.90	24.10	23.78	23.95
3047	NASDAQ	LCNB	Thu, Feb 16, 2017	23.95	23.95	23.50	23.80
3046	NASDAQ	LCNB	Wed, Feb 15, 2017	23.25	23.70	23.11	23.50
3045	NASDAQ	LCNB	Tue, Feb 14, 2017	22.55	23.55	22.40	23.35
3044	NASDAQ	LCNB	Mon, Feb 13, 2017	22.80	22.80	22.30	22.60
3043	NASDAQ	LCNB	Fri, Feb 10, 2017	22.50	22.80	22.35	22.65
3042	NASDAQ	LCNB	Thu, Feb 9, 2017	22.25	22.40	22.05	22.30
3041	NASDAQ	LCNB	Wed, Feb 8, 2017	22.05	22.30	21.20	22.20
3040	NASDAQ	LCNB	Tue, Feb 7, 2017	22.35	22.35	21.80	21.95
3039	NASDAQ	LCNB	Mon, Feb 6, 2017	22.05	22.30	22.05	22.15
3038	NASDAQ	LCNB	Fri, Feb 3, 2017	21.70	22.10	21.70	22.10
3037	NASDAQ	LCNB	Thu, Feb 2, 2017	22.00	22.15	21.50	21.70
3036	NASDAQ	LCNB	Wed, Feb 1, 2017	22.50	22.50	21.70	22.00
3035	NASDAQ	LCNB	Tue, Jan 31, 2017	22.30	22.80	22.30	22.50
3034	NASDAQ	LCNB	Mon, Jan 30, 2017	22.15	22.43	21.82	22.25
3033	NASDAQ	LCNB	Fri, Jan 27, 2017	21.65	22.50	21.65	22.45
3032	NASDAQ	LCNB	Thu, Jan 26, 2017	21.50	21.90	21.20	21.55
3031	NASDAQ	LCNB	Wed, Jan 25, 2017	21.45	21.50	21.18	21.40
3030	NASDAQ	LCNB	Tue, Jan 24, 2017	21.50	21.50	21.10	21.45
3029	NASDAQ	LCNB	Mon, Jan 23, 2017	21.30	21.95	21.10	21.40
3028	NASDAQ	LCNB	Fri, Jan 20, 2017	21.60	21.82	20.83	21.15
3027	NASDAQ	LCNB	Thu, Jan 19, 2017	22.20	22.20	21.65	21.65
3026	NASDAQ	LCNB	Wed, Jan 18, 2017	22.00	22.40	21.95	22.10
3025	NASDAQ	LCNB	Tue, Jan 17, 2017	22.50	23.05	22.00	22.00
3024	NASDAQ	LCNB	Fri, Jan 13, 2017	21.95	22.80	21.95	22.75
3023	NASDAQ	LCNB	Thu, Jan 12, 2017	21.80	22.00	21.70	21.70
3022	NASDAQ	LCNB	Wed, Jan 11, 2017	21.75	22.00	21.50	21.90
3021	NASDAQ	LCNB	Tue, Jan 10, 2017	21.50	22.00	21.45	21.75
3020	NASDAQ	LCNB	Mon, Jan 9, 2017	22.10	22.10	21.68	21.80
3019	NASDAQ	LCNB	Fri, Jan 6, 2017	22.65	22.71	22.14	22.25
3018	NASDAQ	LCNB	Thu, Jan 5, 2017	21.16	22.80	21.16	22.35
3017	NASDAQ	LCNB	Wed, Jan 4, 2017	22.80	23.05	22.45	22.80
3016	NASDAQ	LCNB	Tue, Jan 3, 2017	23.25	23.25	22.45	22.50
3015	NASDAQ	LCNB	Fri, Dec 30, 2016	24.45	24.45	22.95	23.25
3014	NASDAQ	LCNB	Thu, Dec 29, 2016	23.25	24.70	22.95	24.55
3013	NASDAQ	LCNB	Wed, Dec 28, 2016	23.60	23.60	22.90	23.25
3012	NASDAQ	LCNB	Tue, Dec 27, 2016	23.35	23.55	23.35	23.50
3011	NASDAQ	LCNB	Fri, Dec 23, 2016	23.50	23.50	22.85	23.50
3010	NASDAQ	LCNB	Thu, Dec 22, 2016	23.85	24.00	23.35	23.40
3009	NASDAQ	LCNB	Wed, Dec 21, 2016	24.30	24.35	23.86	24.00
3008	NASDAQ	LCNB	Tue, Dec 20, 2016	24.15	24.45	23.85	24.45
3007	NASDAQ	LCNB	Mon, Dec 19, 2016	23.33	24.30	23.25	24.15
3006	NASDAQ	LCNB	Fri, Dec 16, 2016	23.90	24.15	23.35	23.90
3005	NASDAQ	LCNB	Thu, Dec 15, 2016	23.90	24.30	23.70	23.70
3004	NASDAQ	LCNB	Wed, Dec 14, 2016	23.40	24.20	23.40	23.80
3003	NASDAQ	LCNB	Tue, Dec 13, 2016	23.70	23.70	23.18	23.55
3002	NASDAQ	LCNB	Mon, Dec 12, 2016	24.10	24.10	23.10	23.80
3001	NASDAQ	LCNB	Fri, Dec 9, 2016	24.05	24.45	23.70	24.35
3000	NASDAQ	LCNB	Thu, Dec 8, 2016	23.75	23.95	23.50	23.85
2999	NASDAQ	LCNB	Wed, Dec 7, 2016	23.45	24.00	23.18	23.80
2998	NASDAQ	LCNB	Tue, Dec 6, 2016	24.55	24.55	22.60	23.85
2997	NASDAQ	LCNB	Mon, Dec 5, 2016	20.50	25.00	20.50	24.80
2996	NASDAQ	LCNB	Fri, Dec 2, 2016	21.15	21.15	20.00	20.40
2995	NASDAQ	LCNB	Thu, Dec 1, 2016	20.85	21.00	20.60	20.70
2994	NASDAQ	LCNB	Wed, Nov 30, 2016	20.85	21.25	20.60	20.70
2993	NASDAQ	LCNB	Tue, Nov 29, 2016	20.65	21.10	20.40	20.55
2992	NASDAQ	LCNB	Mon, Nov 28, 2016	21.55	21.55	20.65	20.65
2991	NASDAQ	LCNB	Fri, Nov 25, 2016	21.75	21.75	21.30	21.60
2990	NASDAQ	LCNB	Wed, Nov 23, 2016	21.85	22.70	21.40	21.55
2989	NASDAQ	LCNB	Tue, Nov 22, 2016	20.65	22.20	20.30	21.90
2988	NASDAQ	LCNB	Mon, Nov 21, 2016	20.30	20.95	20.23	20.50
2987	NASDAQ	LCNB	Fri, Nov 18, 2016	20.10	20.70	19.70	20.40
2986	NASDAQ	LCNB	Thu, Nov 17, 2016	19.30	20.05	17.20	20.00
2985	NASDAQ	LCNB	Wed, Nov 16, 2016	20.10	20.10	18.77	19.30
2984	NASDAQ	LCNB	Tue, Nov 15, 2016	20.25	20.25	18.48	20.05
2983	NASDAQ	LCNB	Mon, Nov 14, 2016	19.75	20.35	17.33	20.35
2982	NASDAQ	LCNB	Fri, Nov 11, 2016	19.60	19.90	17.56	19.80
2981	NASDAQ	LCNB	Thu, Nov 10, 2016	18.20	19.70	17.53	19.70
2980	NASDAQ	LCNB	Wed, Nov 9, 2016	17.45	18.10	17.45	18.10
2979	NASDAQ	LCNB	Tue, Nov 8, 2016	17.40	17.65	17.40	17.55
2978	NASDAQ	LCNB	Mon, Nov 7, 2016	17.55	17.55	16.70	17.20
2977	NASDAQ	LCNB	Fri, Nov 4, 2016	17.49	17.55	17.35	17.40
2976	NASDAQ	LCNB	Thu, Nov 3, 2016	16.55	17.60	16.55	17.45
2975	NASDAQ	LCNB	Wed, Nov 2, 2016	16.80	17.04	16.55	16.60
2974	NASDAQ	LCNB	Tue, Nov 1, 2016	17.15	17.15	16.75	16.75
2973	NASDAQ	LCNB	Mon, Oct 31, 2016	17.90	17.90	17.15	17.20
2972	NASDAQ	LCNB	Fri, Oct 28, 2016	17.56	17.93	17.26	17.93
2971	NASDAQ	LCNB	Thu, Oct 27, 2016	17.83	17.83	17.24	17.53
2970	NASDAQ	LCNB	Wed, Oct 26, 2016	17.98	18.22	17.75	17.84
2969	NASDAQ	LCNB	Tue, Oct 25, 2016	17.76	17.78	17.75	17.78
2968	NASDAQ	LCNB	Mon, Oct 24, 2016	17.95	17.96	17.79	17.91
2967	NASDAQ	LCNB	Fri, Oct 21, 2016	17.75	18.00	17.75	17.94
2966	NASDAQ	LCNB	Thu, Oct 20, 2016	17.94	18.10	17.86	17.86
2965	NASDAQ	LCNB	Wed, Oct 19, 2016	17.75	18.50	17.75	18.00
2964	NASDAQ	LCNB	Tue, Oct 18, 2016	18.15	18.48	17.80	17.96
2963	NASDAQ	LCNB	Mon, Oct 17, 2016	18.10	18.30	18.02	18.12
2962	NASDAQ	LCNB	Fri, Oct 14, 2016	18.16	18.31	18.00	18.03
2961	NASDAQ	LCNB	Thu, Oct 13, 2016	18.00	18.34	18.00	18.03
2960	NASDAQ	LCNB	Wed, Oct 12, 2016	18.04	18.13	17.96	18.10
2959	NASDAQ	LCNB	Tue, Oct 11, 2016	18.19	18.19	17.97	17.99
2958	NASDAQ	LCNB	Mon, Oct 10, 2016	18.46	18.57	18.00	18.37
2957	NASDAQ	LCNB	Fri, Oct 7, 2016	18.37	18.50	18.25	18.30
2956	NASDAQ	LCNB	Thu, Oct 6, 2016	18.25	18.50	18.25	18.37
2955	NASDAQ	LCNB	Wed, Oct 5, 2016	17.86	18.25	17.86	18.21
2954	NASDAQ	LCNB	Tue, Oct 4, 2016	18.05	18.25	17.91	18.15
2953	NASDAQ	LCNB	Mon, Oct 3, 2016	18.15	18.23	17.90	17.96
2952	NASDAQ	LCNB	Fri, Sep 30, 2016	18.13	18.22	17.99	18.22
2951	NASDAQ	LCNB	Thu, Sep 29, 2016	18.22	18.22	17.86	18.00
2950	NASDAQ	LCNB	Wed, Sep 28, 2016	17.92	18.33	17.81	18.24
2949	NASDAQ	LCNB	Tue, Sep 27, 2016	17.88	18.01	17.75	17.86
2948	NASDAQ	LCNB	Mon, Sep 26, 2016	17.90	18.20	17.84	17.99
2947	NASDAQ	LCNB	Fri, Sep 23, 2016	18.17	18.28	18.17	18.18
2946	NASDAQ	LCNB	Thu, Sep 22, 2016	18.10	18.29	17.93	18.21
2945	NASDAQ	LCNB	Wed, Sep 21, 2016	18.32	19.13	17.91	18.07
2944	NASDAQ	LCNB	Tue, Sep 20, 2016	18.04	18.05	17.90	18.01
2943	NASDAQ	LCNB	Mon, Sep 19, 2016	17.86	18.05	17.76	18.05
2942	NASDAQ	LCNB	Fri, Sep 16, 2016	18.06	18.20	17.74	18.01
2941	NASDAQ	LCNB	Thu, Sep 15, 2016	17.96	18.00	17.72	18.00
2940	NASDAQ	LCNB	Wed, Sep 14, 2016	17.85	17.94	17.54	17.83
2939	NASDAQ	LCNB	Tue, Sep 13, 2016	17.80	17.91	17.69	17.73
2938	NASDAQ	LCNB	Mon, Sep 12, 2016	17.81	18.00	17.51	18.00
2937	NASDAQ	LCNB	Fri, Sep 9, 2016	17.72	17.94	17.61	17.61
2936	NASDAQ	LCNB	Thu, Sep 8, 2016	17.52	17.85	17.52	17.85
2935	NASDAQ	LCNB	Wed, Sep 7, 2016	17.65	17.95	17.50	17.73
2934	NASDAQ	LCNB	Tue, Sep 6, 2016	17.84	17.89	17.35	17.59
2933	NASDAQ	LCNB	Fri, Sep 2, 2016	17.57	18.00	17.55	17.90
2932	NASDAQ	LCNB	Thu, Sep 1, 2016	17.46	17.99	17.46	17.67
2931	NASDAQ	LCNB	Wed, Aug 31, 2016	17.26	17.95	17.26	17.59
2930	NASDAQ	LCNB	Tue, Aug 30, 2016	17.39	17.58	17.39	17.46
2929	NASDAQ	LCNB	Mon, Aug 29, 2016	17.49	17.71	17.49	17.56
2928	NASDAQ	LCNB	Fri, Aug 26, 2016	17.58	17.98	17.47	17.49
2927	NASDAQ	LCNB	Thu, Aug 25, 2016	17.40	17.62	17.40	17.55
2926	NASDAQ	LCNB	Wed, Aug 24, 2016	17.38	17.60	17.28	17.51
2925	NASDAQ	LCNB	Tue, Aug 23, 2016	17.26	17.56	17.26	17.45
2924	NASDAQ	LCNB	Mon, Aug 22, 2016	17.52	17.52	17.30	17.40
2923	NASDAQ	LCNB	Fri, Aug 19, 2016	17.55	17.57	17.33	17.52
2922	NASDAQ	LCNB	Thu, Aug 18, 2016	17.21	17.67	17.18	17.62
2921	NASDAQ	LCNB	Wed, Aug 17, 2016	17.22	17.32	17.17	17.18
2920	NASDAQ	LCNB	Tue, Aug 16, 2016	17.23	17.48	17.10	17.20
2919	NASDAQ	LCNB	Mon, Aug 15, 2016	17.45	17.75	17.40	17.67
2918	NASDAQ	LCNB	Fri, Aug 12, 2016	17.10	17.74	17.10	17.58
2917	NASDAQ	LCNB	Thu, Aug 11, 2016	17.30	17.51	17.27	17.45
2916	NASDAQ	LCNB	Wed, Aug 10, 2016	17.67	17.67	17.23	17.35
2915	NASDAQ	LCNB	Tue, Aug 9, 2016	17.11	17.62	17.11	17.52
2914	NASDAQ	LCNB	Mon, Aug 8, 2016	17.21	17.32	17.07	17.13
2913	NASDAQ	LCNB	Fri, Aug 5, 2016	17.32	17.45	17.21	17.29
2912	NASDAQ	LCNB	Thu, Aug 4, 2016	17.78	17.78	17.13	17.43
2911	NASDAQ	LCNB	Wed, Aug 3, 2016	17.64	17.98	17.61	17.81
2910	NASDAQ	LCNB	Tue, Aug 2, 2016	17.62	17.83	17.58	17.71
2909	NASDAQ	LCNB	Mon, Aug 1, 2016	17.74	17.93	17.47	17.54
2908	NASDAQ	LCNB	Fri, Jul 29, 2016	17.38	17.99	17.09	17.74
2907	NASDAQ	LCNB	Thu, Jul 28, 2016	17.75	17.87	17.63	17.80
2906	NASDAQ	LCNB	Wed, Jul 27, 2016	17.73	18.63	17.72	17.84
2905	NASDAQ	LCNB	Tue, Jul 26, 2016	17.28	17.72	17.25	17.56
2904	NASDAQ	LCNB	Mon, Jul 25, 2016	17.25	17.57	16.85	17.39
2903	NASDAQ	LCNB	Fri, Jul 22, 2016	17.83	17.83	16.87	16.99
2902	NASDAQ	LCNB	Thu, Jul 21, 2016	17.42	17.93	17.39	17.93
2901	NASDAQ	LCNB	Wed, Jul 20, 2016	17.27	17.59	17.27	17.57
2900	NASDAQ	LCNB	Tue, Jul 19, 2016	17.35	17.35	17.33	17.35
2899	NASDAQ	LCNB	Mon, Jul 18, 2016	17.06	17.25	17.02	17.24
2898	NASDAQ	LCNB	Fri, Jul 15, 2016	17.20	17.20	16.91	17.19
2897	NASDAQ	LCNB	Thu, Jul 14, 2016	16.82	17.24	16.81	17.16
2896	NASDAQ	LCNB	Wed, Jul 13, 2016	17.35	17.35	17.03	17.19
2895	NASDAQ	LCNB	Tue, Jul 12, 2016	16.60	16.95	16.58	16.93
2894	NASDAQ	LCNB	Mon, Jul 11, 2016	16.16	16.78	15.98	16.68
2893	NASDAQ	LCNB	Fri, Jul 8, 2016	15.90	16.25	15.90	16.25
2892	NASDAQ	LCNB	Thu, Jul 7, 2016	15.76	15.88	15.76	15.82
2891	NASDAQ	LCNB	Wed, Jul 6, 2016	15.80	15.80	15.77	15.80
2890	NASDAQ	LCNB	Tue, Jul 5, 2016	15.84	15.84	15.75	15.78
2889	NASDAQ	LCNB	Fri, Jul 1, 2016	15.87	15.98	15.73	15.75
2888	NASDAQ	LCNB	Thu, Jun 30, 2016	15.95	15.96	15.76	15.80
2887	NASDAQ	LCNB	Wed, Jun 29, 2016	15.90	15.95	15.77	15.89
2886	NASDAQ	LCNB	Tue, Jun 28, 2016	15.85	15.98	15.69	15.85
2885	NASDAQ	LCNB	Mon, Jun 27, 2016	16.00	16.20	15.69	15.70
2884	NASDAQ	LCNB	Fri, Jun 24, 2016	16.25	16.70	15.90	15.90
2883	NASDAQ	LCNB	Thu, Jun 23, 2016	16.90	17.02	16.90	17.00
2882	NASDAQ	LCNB	Wed, Jun 22, 2016	16.71	16.86	16.69	16.85
2881	NASDAQ	LCNB	Tue, Jun 21, 2016	16.70	16.90	16.57	16.81
2880	NASDAQ	LCNB	Mon, Jun 20, 2016	16.66	16.93	16.66	16.82
2879	NASDAQ	LCNB	Fri, Jun 17, 2016	16.49	16.88	16.42	16.76
2878	NASDAQ	LCNB	Thu, Jun 16, 2016	16.60	16.60	16.39	16.55
2877	NASDAQ	LCNB	Wed, Jun 15, 2016	16.43	16.60	16.36	16.49
2876	NASDAQ	LCNB	Tue, Jun 14, 2016	16.41	16.56	16.35	16.36
2875	NASDAQ	LCNB	Mon, Jun 13, 2016	16.37	16.74	16.35	16.60
2874	NASDAQ	LCNB	Fri, Jun 10, 2016	16.42	16.79	16.35	16.65
2873	NASDAQ	LCNB	Thu, Jun 9, 2016	16.79	16.79	16.34	16.34
2872	NASDAQ	LCNB	Wed, Jun 8, 2016	16.74	16.90	16.57	16.63
2871	NASDAQ	LCNB	Tue, Jun 7, 2016	16.39	16.96	16.36	16.57
2870	NASDAQ	LCNB	Mon, Jun 6, 2016	16.67	16.67	16.40	16.41
2869	NASDAQ	LCNB	Fri, Jun 3, 2016	16.69	16.76	16.66	16.69
2868	NASDAQ	LCNB	Thu, Jun 2, 2016	16.68	16.84	16.68	16.71
2867	NASDAQ	LCNB	Wed, Jun 1, 2016	16.85	17.17	16.65	16.72
2866	NASDAQ	LCNB	Tue, May 31, 2016	16.97	17.19	16.63	16.77
2865	NASDAQ	LCNB	Fri, May 27, 2016	16.91	17.01	16.89	17.00
2864	NASDAQ	LCNB	Thu, May 26, 2016	16.98	17.19	16.91	16.97
2863	NASDAQ	LCNB	Wed, May 25, 2016	17.15	17.20	16.99	17.18
2862	NASDAQ	LCNB	Tue, May 24, 2016	17.16	17.16	17.08	17.10
2861	NASDAQ	LCNB	Mon, May 23, 2016	17.13	17.13	17.04	17.10
2860	NASDAQ	LCNB	Fri, May 20, 2016	17.10	17.10	17.05	17.05
2859	NASDAQ	LCNB	Thu, May 19, 2016	17.19	17.19	16.81	17.11
2858	NASDAQ	LCNB	Wed, May 18, 2016	17.06	17.15	16.96	17.13
2857	NASDAQ	LCNB	Tue, May 17, 2016	17.24	17.24	17.10	17.11
2856	NASDAQ	LCNB	Mon, May 16, 2016	17.15	17.24	17.01	17.24
2855	NASDAQ	LCNB	Fri, May 13, 2016	17.10	17.16	17.09	17.10
2854	NASDAQ	LCNB	Thu, May 12, 2016	17.10	17.11	17.01	17.01
2853	NASDAQ	LCNB	Wed, May 11, 2016	17.05	17.10	17.05	17.10
2852	NASDAQ	LCNB	Tue, May 10, 2016	17.05	17.05	17.04	17.05
2851	NASDAQ	LCNB	Mon, May 9, 2016	16.95	17.05	16.95	17.03
2850	NASDAQ	LCNB	Fri, May 6, 2016	16.90	17.05	16.90	17.05
2849	NASDAQ	LCNB	Thu, May 5, 2016	16.92	17.05	16.90	16.91
2848	NASDAQ	LCNB	Wed, May 4, 2016	16.88	17.05	16.88	17.01
2847	NASDAQ	LCNB	Tue, May 3, 2016	16.87	17.13	16.78	17.02
2846	NASDAQ	LCNB	Mon, May 2, 2016	17.04	17.20	16.92	16.92
2845	NASDAQ	LCNB	Fri, Apr 29, 2016	17.08	17.10	17.02	17.10
2844	NASDAQ	LCNB	Thu, Apr 28, 2016	17.17	17.20	17.04	17.13
2843	NASDAQ	LCNB	Wed, Apr 27, 2016	17.07	17.20	17.07	17.20
2842	NASDAQ	LCNB	Tue, Apr 26, 2016	16.96	17.15	16.96	17.15
2841	NASDAQ	LCNB	Mon, Apr 25, 2016	16.86	17.12	16.77	16.95
2840	NASDAQ	LCNB	Fri, Apr 22, 2016	16.90	16.95	16.89	16.91
2839	NASDAQ	LCNB	Thu, Apr 21, 2016	16.90	16.95	16.89	16.95
2838	NASDAQ	LCNB	Wed, Apr 20, 2016	16.83	16.95	16.83	16.95
2837	NASDAQ	LCNB	Tue, Apr 19, 2016	16.79	16.96	16.79	16.95
2836	NASDAQ	LCNB	Mon, Apr 18, 2016	16.88	16.95	16.82	16.84
2835	NASDAQ	LCNB	Fri, Apr 15, 2016	16.89	16.95	16.81	16.82
2834	NASDAQ	LCNB	Thu, Apr 14, 2016	16.95	16.95	16.78	16.89
2833	NASDAQ	LCNB	Wed, Apr 13, 2016	16.85	16.90	16.82	16.90
2832	NASDAQ	LCNB	Tue, Apr 12, 2016	16.75	16.86	16.75	16.80
2831	NASDAQ	LCNB	Mon, Apr 11, 2016	16.67	16.80	16.67	16.70
2830	NASDAQ	LCNB	Fri, Apr 8, 2016	16.75	16.80	16.66	16.67
2829	NASDAQ	LCNB	Thu, Apr 7, 2016	16.73	16.90	16.64	16.76
2828	NASDAQ	LCNB	Wed, Apr 6, 2016	16.77	16.85	16.67	16.76
2827	NASDAQ	LCNB	Tue, Apr 5, 2016	16.50	16.50	16.50	16.82
2826	NASDAQ	LCNB	Mon, Apr 4, 2016	16.42	16.50	16.36	16.50
2825	NASDAQ	LCNB	Fri, Apr 1, 2016	16.30	16.50	16.10	16.45
2824	NASDAQ	LCNB	Thu, Mar 31, 2016	16.25	16.26	16.25	16.27
2823	NASDAQ	LCNB	Wed, Mar 30, 2016	16.18	16.30	16.09	16.27
2822	NASDAQ	LCNB	Tue, Mar 29, 2016	16.22	16.23	16.07	16.23
2821	NASDAQ	LCNB	Mon, Mar 28, 2016	16.12	16.25	16.11	16.11
2820	NASDAQ	LCNB	Thu, Mar 24, 2016	16.16	16.24	16.02	16.11
2819	NASDAQ	LCNB	Wed, Mar 23, 2016	16.19	16.30	16.18	16.23
2818	NASDAQ	LCNB	Tue, Mar 22, 2016	16.25	16.29	15.77	16.18
2817	NASDAQ	LCNB	Mon, Mar 21, 2016	16.39	16.39	16.03	16.22
2816	NASDAQ	LCNB	Fri, Mar 18, 2016	16.29	16.40	16.22	16.35
2815	NASDAQ	LCNB	Thu, Mar 17, 2016	16.35	16.40	16.10	16.38
2814	NASDAQ	LCNB	Wed, Mar 16, 2016	16.40	16.49	16.35	16.37
2813	NASDAQ	LCNB	Tue, Mar 15, 2016	16.42	16.42	16.42	16.45
2812	NASDAQ	LCNB	Mon, Mar 14, 2016	16.34	16.50	16.34	16.42
2811	NASDAQ	LCNB	Fri, Mar 11, 2016	16.50	16.50	16.50	16.33
2810	NASDAQ	LCNB	Thu, Mar 10, 2016	16.40	16.40	16.40	16.50
2809	NASDAQ	LCNB	Wed, Mar 9, 2016	15.86	16.50	15.80	16.24
2808	NASDAQ	LCNB	Tue, Mar 8, 2016	16.20	16.50	16.20	16.35
2807	NASDAQ	LCNB	Mon, Mar 7, 2016	16.08	16.30	16.06	16.14
2806	NASDAQ	LCNB	Fri, Mar 4, 2016	16.20	16.35	16.05	16.18
2805	NASDAQ	LCNB	Thu, Mar 3, 2016	16.38	16.38	16.38	16.22
2804	NASDAQ	LCNB	Wed, Mar 2, 2016	16.40	16.40	16.24	16.38
2803	NASDAQ	LCNB	Tue, Mar 1, 2016	16.20	16.48	16.06	16.28
2802	NASDAQ	LCNB	Mon, Feb 29, 2016	16.30	16.37	16.00	16.40
2801	NASDAQ	LCNB	Fri, Feb 26, 2016	16.25	16.25	16.22	16.40
2800	NASDAQ	LCNB	Thu, Feb 25, 2016	16.25	16.50	16.07	16.44
2799	NASDAQ	LCNB	Wed, Feb 24, 2016	16.10	16.42	16.08	16.35
2798	NASDAQ	LCNB	Tue, Feb 23, 2016	16.05	16.16	16.02	16.09
2797	NASDAQ	LCNB	Mon, Feb 22, 2016	16.00	16.15	16.00	16.15
2796	NASDAQ	LCNB	Fri, Feb 19, 2016	16.00	16.18	15.79	16.01
2795	NASDAQ	LCNB	Thu, Feb 18, 2016	16.16	16.16	15.75	16.00
2794	NASDAQ	LCNB	Wed, Feb 17, 2016	16.20	16.20	15.89	16.10
2793	NASDAQ	LCNB	Tue, Feb 16, 2016	16.05	16.17	15.87	16.17
2792	NASDAQ	LCNB	Fri, Feb 12, 2016	16.05	16.05	16.00	16.03
2791	NASDAQ	LCNB	Thu, Feb 11, 2016	15.87	16.24	15.52	15.98
2790	NASDAQ	LCNB	Wed, Feb 10, 2016	16.41	16.41	15.51	16.23
2789	NASDAQ	LCNB	Tue, Feb 9, 2016	16.11	16.41	16.11	16.18
2788	NASDAQ	LCNB	Mon, Feb 8, 2016	16.31	16.52	16.11	16.30
2787	NASDAQ	LCNB	Fri, Feb 5, 2016	16.36	16.52	16.25	16.28
2786	NASDAQ	LCNB	Thu, Feb 4, 2016	16.21	16.52	16.21	16.51
2785	NASDAQ	LCNB	Wed, Feb 3, 2016	16.33	16.35	16.25	16.29
2784	NASDAQ	LCNB	Tue, Feb 2, 2016	16.35	16.41	16.19	16.41
2783	NASDAQ	LCNB	Mon, Feb 1, 2016	16.21	16.35	16.19	16.35
2782	NASDAQ	LCNB	Fri, Jan 29, 2016	16.35	16.35	16.25	16.35
2781	NASDAQ	LCNB	Thu, Jan 28, 2016	16.35	16.35	16.15	16.35
2780	NASDAQ	LCNB	Wed, Jan 27, 2016	16.30	16.31	16.19	16.30
2779	NASDAQ	LCNB	Tue, Jan 26, 2016	16.12	16.32	16.10	16.30
2778	NASDAQ	LCNB	Mon, Jan 25, 2016	16.20	16.35	15.92	16.14
2777	NASDAQ	LCNB	Fri, Jan 22, 2016	17.75	17.75	16.07	16.39
2776	NASDAQ	LCNB	Thu, Jan 21, 2016	16.05	16.25	15.87	16.07
2775	NASDAQ	LCNB	Wed, Jan 20, 2016	15.75	16.20	15.65	16.14
2774	NASDAQ	LCNB	Tue, Jan 19, 2016	16.16	16.16	15.65	15.83
2773	NASDAQ	LCNB	Fri, Jan 15, 2016	16.00	16.08	15.87	15.88
2772	NASDAQ	LCNB	Thu, Jan 14, 2016	16.20	16.32	16.10	16.18
2771	NASDAQ	LCNB	Wed, Jan 13, 2016	16.30	16.45	16.02	16.17
2770	NASDAQ	LCNB	Tue, Jan 12, 2016	16.15	16.40	16.01	16.25
2769	NASDAQ	LCNB	Mon, Jan 11, 2016	16.31	16.39	16.12	16.12
2768	NASDAQ	LCNB	Fri, Jan 8, 2016	16.30	16.30	16.11	16.15
2767	NASDAQ	LCNB	Thu, Jan 7, 2016	16.00	16.30	16.00	16.24
2766	NASDAQ	LCNB	Wed, Jan 6, 2016	16.30	16.45	16.20	16.38
2765	NASDAQ	LCNB	Tue, Jan 5, 2016	16.22	16.30	16.06	16.27
2764	NASDAQ	LCNB	Mon, Jan 4, 2016	16.35	16.35	16.26	16.30
2763	NASDAQ	LCNB	Thu, Dec 31, 2015	16.38	16.51	16.28	16.36
2762	NASDAQ	LCNB	Wed, Dec 30, 2015	16.22	16.41	16.20	16.21
2761	NASDAQ	LCNB	Tue, Dec 29, 2015	16.20	16.49	16.20	16.25
2760	NASDAQ	LCNB	Mon, Dec 28, 2015	16.13	16.43	16.08	16.20
2759	NASDAQ	LCNB	Thu, Dec 24, 2015	16.48	16.48	16.48	16.48
2758	NASDAQ	LCNB	Wed, Dec 23, 2015	16.49	16.74	16.24	16.48
2757	NASDAQ	LCNB	Tue, Dec 22, 2015	16.17	16.55	16.10	16.55
2756	NASDAQ	LCNB	Mon, Dec 21, 2015	16.75	16.75	15.82	15.88
2755	NASDAQ	LCNB	Fri, Dec 18, 2015	15.84	17.18	15.52	16.89
2754	NASDAQ	LCNB	Thu, Dec 17, 2015	16.06	16.40	15.84	15.84
2753	NASDAQ	LCNB	Wed, Dec 16, 2015	15.51	16.00	15.50	15.98
2752	NASDAQ	LCNB	Tue, Dec 15, 2015	15.77	15.91	15.20	15.73
2751	NASDAQ	LCNB	Mon, Dec 14, 2015	15.50	15.83	15.07	15.29
2750	NASDAQ	LCNB	Fri, Dec 11, 2015	16.00	16.25	15.44	15.47
2749	NASDAQ	LCNB	Thu, Dec 10, 2015	16.02	16.30	16.00	16.04
2748	NASDAQ	LCNB	Wed, Dec 9, 2015	16.25	16.54	16.00	16.02
2747	NASDAQ	LCNB	Tue, Dec 8, 2015	16.50	16.63	16.50	16.52
2746	NASDAQ	LCNB	Mon, Dec 7, 2015	16.50	16.82	16.50	16.50
2745	NASDAQ	LCNB	Fri, Dec 4, 2015	16.67	16.68	16.52	16.52
2744	NASDAQ	LCNB	Thu, Dec 3, 2015	16.54	16.98	16.50	16.55
2743	NASDAQ	LCNB	Wed, Dec 2, 2015	16.50	16.84	16.49	16.50
2742	NASDAQ	LCNB	Tue, Dec 1, 2015	16.55	16.55	16.47	16.50
2741	NASDAQ	LCNB	Mon, Nov 30, 2015	16.56	16.57	16.50	16.55
2740	NASDAQ	LCNB	Fri, Nov 27, 2015	16.68	16.75	16.51	16.51
2739	NASDAQ	LCNB	Wed, Nov 25, 2015	16.52	16.76	16.50	16.50
2738	NASDAQ	LCNB	Tue, Nov 24, 2015	16.21	16.21	16.21	16.21
2737	NASDAQ	LCNB	Mon, Nov 23, 2015	16.65	16.65	16.10	16.10
2736	NASDAQ	LCNB	Fri, Nov 20, 2015	16.80	16.96	16.50	16.50
2735	NASDAQ	LCNB	Thu, Nov 19, 2015	16.50	16.79	16.46	16.79
2734	NASDAQ	LCNB	Wed, Nov 18, 2015	16.55	16.55	16.07	16.14
2733	NASDAQ	LCNB	Tue, Nov 17, 2015	16.48	16.50	16.17	16.42
2732	NASDAQ	LCNB	Mon, Nov 16, 2015	16.20	16.65	16.00	16.60
2731	NASDAQ	LCNB	Fri, Nov 13, 2015	16.10	16.24	16.08	16.20
2730	NASDAQ	LCNB	Thu, Nov 12, 2015	16.11	16.80	16.05	16.11
2729	NASDAQ	LCNB	Wed, Nov 11, 2015	16.22	16.33	16.00	16.33
2728	NASDAQ	LCNB	Tue, Nov 10, 2015	15.76	16.80	15.56	16.17
2727	NASDAQ	LCNB	Mon, Nov 9, 2015	15.96	16.20	15.65	16.04
2726	NASDAQ	LCNB	Fri, Nov 6, 2015	16.10	16.37	16.10	16.21
2725	NASDAQ	LCNB	Thu, Nov 5, 2015	16.20	16.21	16.08	16.21
2724	NASDAQ	LCNB	Wed, Nov 4, 2015	16.00	16.23	15.95	16.09
2723	NASDAQ	LCNB	Tue, Nov 3, 2015	15.88	16.00	15.55	15.95
2722	NASDAQ	LCNB	Mon, Nov 2, 2015	15.67	16.00	15.51	15.98
2721	NASDAQ	LCNB	Fri, Oct 30, 2015	15.90	16.09	15.90	15.97
2720	NASDAQ	LCNB	Thu, Oct 29, 2015	15.85	15.85	15.80	15.84
2719	NASDAQ	LCNB	Wed, Oct 28, 2015	15.50	15.90	15.29	15.85
2718	NASDAQ	LCNB	Tue, Oct 27, 2015	15.51	15.89	15.50	15.54
2717	NASDAQ	LCNB	Mon, Oct 26, 2015	15.32	15.77	15.32	15.50
2716	NASDAQ	LCNB	Fri, Oct 23, 2015	15.40	15.70	15.27	15.50
2715	NASDAQ	LCNB	Thu, Oct 22, 2015	15.87	15.90	15.70	15.70
2714	NASDAQ	LCNB	Wed, Oct 21, 2015	15.62	15.94	15.60	15.78
2713	NASDAQ	LCNB	Tue, Oct 20, 2015	15.78	16.02	15.75	15.77
2712	NASDAQ	LCNB	Mon, Oct 19, 2015	15.90	16.00	15.82	15.84
2711	NASDAQ	LCNB	Fri, Oct 16, 2015	15.78	15.98	15.76	15.85
2710	NASDAQ	LCNB	Thu, Oct 15, 2015	16.00	16.00	15.86	15.87
2709	NASDAQ	LCNB	Wed, Oct 14, 2015	15.86	16.04	15.86	16.00
2708	NASDAQ	LCNB	Tue, Oct 13, 2015	15.98	15.99	15.80	15.94
2707	NASDAQ	LCNB	Mon, Oct 12, 2015	16.04	16.04	15.87	15.95
2706	NASDAQ	LCNB	Fri, Oct 9, 2015	16.00	16.00	15.91	15.91
2705	NASDAQ	LCNB	Thu, Oct 8, 2015	15.82	15.99	15.82	15.99
2704	NASDAQ	LCNB	Wed, Oct 7, 2015	16.04	16.05	15.84	15.84
2703	NASDAQ	LCNB	Tue, Oct 6, 2015	15.80	16.05	15.77	16.03
2702	NASDAQ	LCNB	Mon, Oct 5, 2015	16.04	16.12	15.75	16.02
2701	NASDAQ	LCNB	Fri, Oct 2, 2015	16.12	16.12	16.08	16.10
2700	NASDAQ	LCNB	Thu, Oct 1, 2015	16.21	16.22	15.86	16.15
2699	NASDAQ	LCNB	Wed, Sep 30, 2015	16.25	16.25	16.15	16.19
2698	NASDAQ	LCNB	Tue, Sep 29, 2015	15.95	16.23	15.93	16.22
2697	NASDAQ	LCNB	Mon, Sep 28, 2015	15.75	15.95	15.75	15.93
2696	NASDAQ	LCNB	Fri, Sep 25, 2015	15.81	15.95	15.75	15.75
2695	NASDAQ	LCNB	Thu, Sep 24, 2015	15.75	15.93	15.75	15.93
2694	NASDAQ	LCNB	Wed, Sep 23, 2015	15.76	15.94	15.75	15.76
2693	NASDAQ	LCNB	Tue, Sep 22, 2015	15.90	15.95	15.84	15.95
2692	NASDAQ	LCNB	Mon, Sep 21, 2015	15.90	15.90	15.76	15.90
2691	NASDAQ	LCNB	Fri, Sep 18, 2015	15.75	15.90	15.75	15.75
2690	NASDAQ	LCNB	Thu, Sep 17, 2015	15.75	15.80	15.75	15.75
2689	NASDAQ	LCNB	Wed, Sep 16, 2015	15.81	15.86	15.75	15.83
2688	NASDAQ	LCNB	Tue, Sep 15, 2015	15.85	15.89	15.44	15.79
2687	NASDAQ	LCNB	Mon, Sep 14, 2015	15.49	15.90	15.49	15.80
2686	NASDAQ	LCNB	Fri, Sep 11, 2015	15.52	15.52	15.43	15.52
2685	NASDAQ	LCNB	Thu, Sep 10, 2015	15.55	15.55	15.48	15.51
2684	NASDAQ	LCNB	Wed, Sep 9, 2015	15.44	15.60	15.44	15.55
2683	NASDAQ	LCNB	Tue, Sep 8, 2015	15.85	15.86	15.55	15.80
2682	NASDAQ	LCNB	Fri, Sep 4, 2015	15.60	15.86	15.44	15.47
2681	NASDAQ	LCNB	Thu, Sep 3, 2015	15.75	15.75	15.57	15.57
2680	NASDAQ	LCNB	Wed, Sep 2, 2015	15.75	15.75	15.62	15.70
2679	NASDAQ	LCNB	Tue, Sep 1, 2015	15.44	16.00	15.26	15.62
2678	NASDAQ	LCNB	Mon, Aug 31, 2015	15.72	16.00	15.72	16.00
2677	NASDAQ	LCNB	Fri, Aug 28, 2015	15.64	16.17	15.64	15.67
2676	NASDAQ	LCNB	Thu, Aug 27, 2015	15.77	16.25	15.73	16.25
2675	NASDAQ	LCNB	Wed, Aug 26, 2015	16.05	16.05	15.75	15.78
2674	NASDAQ	LCNB	Tue, Aug 25, 2015	16.05	16.05	15.56	15.67
2673	NASDAQ	LCNB	Mon, Aug 24, 2015	16.10	16.25	15.80	15.80
2672	NASDAQ	LCNB	Fri, Aug 21, 2015	16.18	16.20	16.12	16.12
2671	NASDAQ	LCNB	Thu, Aug 20, 2015	16.19	16.19	16.11	16.11
2670	NASDAQ	LCNB	Wed, Aug 19, 2015	16.17	16.17	16.13	16.13
2669	NASDAQ	LCNB	Tue, Aug 18, 2015	16.20	16.20	16.15	16.15
2668	NASDAQ	LCNB	Mon, Aug 17, 2015	16.15	16.15	16.11	16.14
2667	NASDAQ	LCNB	Fri, Aug 14, 2015	16.11	16.11	16.10	16.10
2666	NASDAQ	LCNB	Thu, Aug 13, 2015	16.11	16.20	16.11	16.20
2665	NASDAQ	LCNB	Wed, Aug 12, 2015	16.34	16.34	16.34	16.34
2664	NASDAQ	LCNB	Tue, Aug 11, 2015	16.35	16.35	16.34	16.34
2663	NASDAQ	LCNB	Mon, Aug 10, 2015	16.21	16.35	16.21	16.35
2662	NASDAQ	LCNB	Fri, Aug 7, 2015	16.35	16.35	16.34	16.34
2661	NASDAQ	LCNB	Thu, Aug 6, 2015	16.12	16.24	16.12	16.14
2660	NASDAQ	LCNB	Wed, Aug 5, 2015	16.05	16.21	16.00	16.12
2659	NASDAQ	LCNB	Tue, Aug 4, 2015	15.96	16.05	15.96	16.04
2658	NASDAQ	LCNB	Mon, Aug 3, 2015	16.00	16.05	16.00	16.05
2657	NASDAQ	LCNB	Fri, Jul 31, 2015	16.07	16.15	16.00	16.01
2656	NASDAQ	LCNB	Thu, Jul 30, 2015	16.00	16.15	16.00	16.00
2655	NASDAQ	LCNB	Tue, Jul 28, 2015	16.27	16.27	16.04	16.04
2654	NASDAQ	LCNB	Mon, Jul 27, 2015	16.25	16.35	15.94	16.07
2653	NASDAQ	LCNB	Fri, Jul 24, 2015	16.01	16.34	16.01	16.25
2652	NASDAQ	LCNB	Thu, Jul 23, 2015	16.02	16.22	16.02	16.02
2651	NASDAQ	LCNB	Wed, Jul 22, 2015	16.10	16.20	16.05	16.20
2650	NASDAQ	LCNB	Tue, Jul 21, 2015	16.10	16.39	16.10	16.10
2649	NASDAQ	LCNB	Mon, Jul 20, 2015	16.01	16.06	16.00	16.06
2648	NASDAQ	LCNB	Fri, Jul 17, 2015	16.01	16.25	16.00	16.00
2647	NASDAQ	LCNB	Thu, Jul 16, 2015	16.00	16.22	16.00	16.20
2646	NASDAQ	LCNB	Wed, Jul 15, 2015	16.29	16.29	16.05	16.14
2645	NASDAQ	LCNB	Tue, Jul 14, 2015	16.15	16.22	16.02	16.12
2644	NASDAQ	LCNB	Mon, Jul 13, 2015	16.00	16.10	16.00	16.06
2643	NASDAQ	LCNB	Fri, Jul 10, 2015	16.30	16.30	15.97	15.99
2642	NASDAQ	LCNB	Thu, Jul 9, 2015	16.20	16.20	15.97	16.14
2641	NASDAQ	LCNB	Wed, Jul 8, 2015	15.95	16.16	15.95	15.97
2640	NASDAQ	LCNB	Tue, Jul 7, 2015	16.00	16.25	15.95	16.09
2639	NASDAQ	LCNB	Mon, Jul 6, 2015	16.23	16.38	16.03	16.37
2638	NASDAQ	LCNB	Thu, Jul 2, 2015	16.05	16.40	16.00	16.06
2637	NASDAQ	LCNB	Wed, Jul 1, 2015	16.25	16.25	16.05	16.05
2636	NASDAQ	LCNB	Tue, Jun 30, 2015	16.07	16.69	16.07	16.21
2635	NASDAQ	LCNB	Mon, Jun 29, 2015	16.32	16.32	16.05	16.25
2634	NASDAQ	LCNB	Fri, Jun 26, 2015	16.30	16.61	16.26	16.60
2633	NASDAQ	LCNB	Thu, Jun 25, 2015	16.26	16.30	16.01	16.30
2632	NASDAQ	LCNB	Wed, Jun 24, 2015	16.18	16.39	16.15	16.26
2631	NASDAQ	LCNB	Tue, Jun 23, 2015	15.96	16.40	15.96	16.40
2630	NASDAQ	LCNB	Mon, Jun 22, 2015	15.90	16.15	15.42	16.15
2629	NASDAQ	LCNB	Fri, Jun 19, 2015	15.87	16.46	15.88	15.88
2628	NASDAQ	LCNB	Thu, Jun 18, 2015	15.70	15.89	15.70	15.89
2627	NASDAQ	LCNB	Wed, Jun 17, 2015	15.47	15.69	15.35	15.66
2626	NASDAQ	LCNB	Tue, Jun 16, 2015	15.87	15.90	15.35	15.45
2625	NASDAQ	LCNB	Mon, Jun 15, 2015	15.85	15.95	15.80	15.82
2624	NASDAQ	LCNB	Fri, Jun 12, 2015	15.85	15.89	15.75	15.75
2623	NASDAQ	LCNB	Thu, Jun 11, 2015	15.75	15.89	15.75	15.80
2622	NASDAQ	LCNB	Wed, Jun 10, 2015	16.50	16.50	15.50	15.74
2621	NASDAQ	LCNB	Tue, Jun 9, 2015	16.33	16.48	16.40	16.48
2620	NASDAQ	LCNB	Mon, Jun 8, 2015	16.24	16.48	16.11	16.40
2619	NASDAQ	LCNB	Fri, Jun 5, 2015	16.40	16.50	16.23	16.30
2618	NASDAQ	LCNB	Thu, Jun 4, 2015	16.48	16.45	16.45	16.45
2617	NASDAQ	LCNB	Wed, Jun 3, 2015	16.50	16.50	16.40	16.40
2616	NASDAQ	LCNB	Tue, Jun 2, 2015	16.50	16.50	16.41	16.41
2615	NASDAQ	LCNB	Mon, Jun 1, 2015	16.37	16.50	16.37	16.41
2614	NASDAQ	LCNB	Fri, May 29, 2015	16.24	16.32	16.24	16.28
2613	NASDAQ	LCNB	Thu, May 28, 2015	16.50	16.50	16.35	16.35
2612	NASDAQ	LCNB	Wed, May 27, 2015	16.49	16.50	16.40	16.40
2611	NASDAQ	LCNB	Tue, May 26, 2015	16.50	16.50	16.41	16.41
2610	NASDAQ	LCNB	Fri, May 22, 2015	16.43	16.50	16.41	16.41
2609	NASDAQ	LCNB	Thu, May 21, 2015	16.50	16.50	16.36	16.49
2608	NASDAQ	LCNB	Wed, May 20, 2015	16.38	16.65	16.30	16.32
2607	NASDAQ	LCNB	Tue, May 19, 2015	16.01	16.48	16.29	16.29
2606	NASDAQ	LCNB	Mon, May 18, 2015	16.05	17.15	16.00	16.02
2605	NASDAQ	LCNB	Fri, May 15, 2015	16.40	16.40	16.20	16.29
2604	NASDAQ	LCNB	Thu, May 14, 2015	16.12	16.68	16.12	16.44
2603	NASDAQ	LCNB	Wed, May 13, 2015	16.08	16.13	16.08	16.11
2602	NASDAQ	LCNB	Tue, May 12, 2015	16.00	16.10	16.00	16.08
2601	NASDAQ	LCNB	Mon, May 11, 2015	15.98	16.50	15.98	16.11
2600	NASDAQ	LCNB	Fri, May 8, 2015	15.88	16.18	15.65	15.95
2599	NASDAQ	LCNB	Thu, May 7, 2015	15.70	16.41	15.70	16.41
2598	NASDAQ	LCNB	Wed, May 6, 2015	16.49	16.40	16.30	16.40
2597	NASDAQ	LCNB	Tue, May 5, 2015	16.58	16.58	16.49	16.49
2596	NASDAQ	LCNB	Mon, May 4, 2015	16.70	16.73	16.44	16.53
2595	NASDAQ	LCNB	Fri, May 1, 2015	17.88	17.88	16.42	16.69
2594	NASDAQ	LCNB	Wed, Apr 29, 2015	15.96	16.18	15.68	16.18
2593	NASDAQ	LCNB	Tue, Apr 28, 2015	15.80	15.82	15.71	15.82
2592	NASDAQ	LCNB	Mon, Apr 27, 2015	15.77	15.82	15.55	15.70
2591	NASDAQ	LCNB	Fri, Apr 24, 2015	15.78	15.78	15.25	15.59
2590	NASDAQ	LCNB	Thu, Apr 23, 2015	15.65	15.86	15.23	15.29
2589	NASDAQ	LCNB	Wed, Apr 22, 2015	15.75	15.89	15.68	15.68
2588	NASDAQ	LCNB	Tue, Apr 21, 2015	15.37	15.83	15.09	15.56
2587	NASDAQ	LCNB	Mon, Apr 20, 2015	15.15	15.50	15.22	15.35
2586	NASDAQ	LCNB	Fri, Apr 17, 2015	15.25	15.06	15.06	15.06
2585	NASDAQ	LCNB	Thu, Apr 16, 2015	15.34	15.34	15.30	15.30
2584	NASDAQ	LCNB	Wed, Apr 15, 2015	15.16	15.45	15.15	15.26
2583	NASDAQ	LCNB	Tue, Apr 14, 2015	15.40	15.49	15.40	15.49
2582	NASDAQ	LCNB	Mon, Apr 13, 2015	15.37	15.50	15.16	15.45
2581	NASDAQ	LCNB	Fri, Apr 10, 2015	15.26	15.37	15.08	15.22
2580	NASDAQ	LCNB	Thu, Apr 9, 2015	15.21	15.38	15.01	15.35
2579	NASDAQ	LCNB	Wed, Apr 8, 2015	15.19	15.19	15.01	15.09
2578	NASDAQ	LCNB	Tue, Apr 7, 2015	15.06	15.10	15.06	15.08
2577	NASDAQ	LCNB	Mon, Apr 6, 2015	15.18	15.20	15.15	15.15
2576	NASDAQ	LCNB	Thu, Apr 2, 2015	15.10	15.20	15.10	15.20
2575	NASDAQ	LCNB	Wed, Apr 1, 2015	15.20	15.25	15.10	15.10
2574	NASDAQ	LCNB	Tue, Mar 31, 2015	15.17	15.30	15.01	15.30
2573	NASDAQ	LCNB	Mon, Mar 30, 2015	15.26	15.26	15.03	15.12
2572	NASDAQ	LCNB	Fri, Mar 27, 2015	15.36	15.40	15.10	15.10
2571	NASDAQ	LCNB	Thu, Mar 26, 2015	15.24	15.21	15.16	15.16
2570	NASDAQ	LCNB	Wed, Mar 25, 2015	15.24	15.27	15.20	15.20
2569	NASDAQ	LCNB	Tue, Mar 24, 2015	15.10	15.40	15.10	15.34
2568	NASDAQ	LCNB	Mon, Mar 23, 2015	15.12	15.46	15.12	15.18
2567	NASDAQ	LCNB	Fri, Mar 20, 2015	15.20	15.20	15.01	15.01
2566	NASDAQ	LCNB	Thu, Mar 19, 2015	15.00	15.19	15.00	15.10
2565	NASDAQ	LCNB	Wed, Mar 18, 2015	15.00	15.19	15.00	15.10
2564	NASDAQ	LCNB	Tue, Mar 17, 2015	15.05	15.18	15.02	15.02
2563	NASDAQ	LCNB	Mon, Mar 16, 2015	15.20	15.20	15.00	15.16
2562	NASDAQ	LCNB	Fri, Mar 13, 2015	15.02	15.14	15.01	15.10
2561	NASDAQ	LCNB	Thu, Mar 12, 2015	15.02	15.19	15.00	15.03
2560	NASDAQ	LCNB	Wed, Mar 11, 2015	15.34	15.19	15.02	15.10
2559	NASDAQ	LCNB	Tue, Mar 10, 2015	15.22	15.33	15.03	15.20
2558	NASDAQ	LCNB	Mon, Mar 9, 2015	15.21	15.21	15.00	15.19
2557	NASDAQ	LCNB	Fri, Mar 6, 2015	15.20	15.41	15.17	15.41
2556	NASDAQ	LCNB	Thu, Mar 5, 2015	15.15	15.30	15.11	15.26
2555	NASDAQ	LCNB	Wed, Mar 4, 2015	15.18	15.39	15.08	15.14
2554	NASDAQ	LCNB	Tue, Mar 3, 2015	15.18	15.38	15.08	15.08
2553	NASDAQ	LCNB	Mon, Mar 2, 2015	28.00	16.40	15.09	15.20
2552	NASDAQ	LCNB	Fri, Feb 27, 2015	14.88	15.24	15.00	15.08
2551	NASDAQ	LCNB	Thu, Feb 26, 2015	15.29	15.35	14.94	15.20
2550	NASDAQ	LCNB	Wed, Feb 25, 2015	15.31	15.31	15.14	15.15
2549	NASDAQ	LCNB	Tue, Feb 24, 2015	14.93	15.14	14.80	14.94
2548	NASDAQ	LCNB	Mon, Feb 23, 2015	15.31	15.34	15.00	15.02
2547	NASDAQ	LCNB	Fri, Feb 20, 2015	15.55	15.55	15.01	15.12
2546	NASDAQ	LCNB	Thu, Feb 19, 2015	15.00	15.46	15.00	15.06
2545	NASDAQ	LCNB	Wed, Feb 18, 2015	15.15	15.39	14.90	14.90
2544	NASDAQ	LCNB	Tue, Feb 17, 2015	15.31	15.36	15.15	15.15
2543	NASDAQ	LCNB	Fri, Feb 13, 2015	14.99	15.15	14.99	15.14
2542	NASDAQ	LCNB	Thu, Feb 12, 2015	14.88	14.88	14.75	14.75
2541	NASDAQ	LCNB	Wed, Feb 11, 2015	14.51	14.88	14.51	14.75
2540	NASDAQ	LCNB	Tue, Feb 10, 2015	14.76	14.88	14.51	14.75
2539	NASDAQ	LCNB	Mon, Feb 9, 2015	14.62	14.82	14.40	14.65
2538	NASDAQ	LCNB	Fri, Feb 6, 2015	14.75	14.85	14.59	14.66
2537	NASDAQ	LCNB	Thu, Feb 5, 2015	14.71	14.75	14.63	14.71
2536	NASDAQ	LCNB	Wed, Feb 4, 2015	14.74	14.76	14.55	14.57
2535	NASDAQ	LCNB	Tue, Feb 3, 2015	14.54	14.73	14.40	14.61
2534	NASDAQ	LCNB	Mon, Feb 2, 2015	14.64	14.59	14.35	14.49
2533	NASDAQ	LCNB	Fri, Jan 30, 2015	14.47	14.83	14.45	14.45
2532	NASDAQ	LCNB	Thu, Jan 29, 2015	14.64	14.57	14.36	14.42
2531	NASDAQ	LCNB	Wed, Jan 28, 2015	14.36	14.54	14.36	14.52
2530	NASDAQ	LCNB	Tue, Jan 27, 2015	14.83	14.86	14.31	14.72
2529	NASDAQ	LCNB	Mon, Jan 26, 2015	14.46	14.79	14.30	14.46
2528	NASDAQ	LCNB	Fri, Jan 23, 2015	14.88	14.88	14.43	14.80
2527	NASDAQ	LCNB	Thu, Jan 22, 2015	14.44	14.87	14.48	14.87
2526	NASDAQ	LCNB	Wed, Jan 21, 2015	14.15	14.47	14.02	14.42
2525	NASDAQ	LCNB	Tue, Jan 20, 2015	14.47	14.32	14.07	14.26
2524	NASDAQ	LCNB	Fri, Jan 16, 2015	14.42	14.52	14.35	14.47
2523	NASDAQ	LCNB	Thu, Jan 15, 2015	14.25	14.41	14.02	14.39
2522	NASDAQ	LCNB	Wed, Jan 14, 2015	14.18	14.38	13.95	14.38
2521	NASDAQ	LCNB	Tue, Jan 13, 2015	14.36	14.44	14.22	14.34
2520	NASDAQ	LCNB	Mon, Jan 12, 2015	14.63	14.65	14.39	14.39
2519	NASDAQ	LCNB	Fri, Jan 9, 2015	14.52	14.75	14.52	14.55
2518	NASDAQ	LCNB	Thu, Jan 8, 2015	14.99	14.99	14.52	14.53
2517	NASDAQ	LCNB	Wed, Jan 7, 2015	14.77	14.96	14.52	14.67
2516	NASDAQ	LCNB	Tue, Jan 6, 2015	14.83	15.07	14.51	14.76
2515	NASDAQ	LCNB	Mon, Jan 5, 2015	14.90	15.07	14.57	15.03
2514	NASDAQ	LCNB	Fri, Jan 2, 2015	14.94	14.98	14.51	14.87
2513	NASDAQ	LCNB	Wed, Dec 31, 2014	14.70	15.07	14.51	15.07
2512	NASDAQ	LCNB	Tue, Dec 30, 2014	14.53	14.69	14.40	14.69
2511	NASDAQ	LCNB	Mon, Dec 29, 2014	14.52	14.70	14.35	14.64
2510	NASDAQ	LCNB	Fri, Dec 26, 2014	14.75	14.75	14.31	14.59
2509	NASDAQ	LCNB	Wed, Dec 24, 2014	14.22	14.76	14.19	14.58
2508	NASDAQ	LCNB	Tue, Dec 23, 2014	14.30	14.59	14.16	14.58
2507	NASDAQ	LCNB	Mon, Dec 22, 2014	14.49	14.49	14.11	14.37
2506	NASDAQ	LCNB	Fri, Dec 19, 2014	13.90	14.58	13.83	14.20
2505	NASDAQ	LCNB	Thu, Dec 18, 2014	14.83	14.83	14.04	14.12
2504	NASDAQ	LCNB	Wed, Dec 17, 2014	14.68	14.84	14.64	14.74
2503	NASDAQ	LCNB	Tue, Dec 16, 2014	14.71	14.85	14.55	14.60
2502	NASDAQ	LCNB	Mon, Dec 15, 2014	14.83	14.91	14.67	14.71
2501	NASDAQ	LCNB	Fri, Dec 12, 2014	14.62	14.84	14.61	14.64
2500	NASDAQ	LCNB	Thu, Dec 11, 2014	14.54	14.86	14.53	14.63
2499	NASDAQ	LCNB	Wed, Dec 10, 2014	14.83	14.83	14.57	14.82
2498	NASDAQ	LCNB	Tue, Dec 9, 2014	14.60	14.98	14.59	14.64
2497	NASDAQ	LCNB	Mon, Dec 8, 2014	14.61	14.77	14.53	14.60
2496	NASDAQ	LCNB	Fri, Dec 5, 2014	14.94	14.94	14.55	14.75
2495	NASDAQ	LCNB	Thu, Dec 4, 2014	14.95	14.74	14.52	14.74
2494	NASDAQ	LCNB	Wed, Dec 3, 2014	14.89	14.96	14.52	14.75
2493	NASDAQ	LCNB	Tue, Dec 2, 2014	14.55	14.87	14.55	14.79
2492	NASDAQ	LCNB	Mon, Dec 1, 2014	14.74	14.74	14.49	14.50
2491	NASDAQ	LCNB	Fri, Nov 28, 2014	14.62	14.85	14.45	14.45
2490	NASDAQ	LCNB	Wed, Nov 26, 2014	14.72	14.86	14.67	14.70
2489	NASDAQ	LCNB	Tue, Nov 25, 2014	14.75	14.92	14.75	14.75
2488	NASDAQ	LCNB	Mon, Nov 24, 2014	14.89	14.92	14.67	14.77
2487	NASDAQ	LCNB	Fri, Nov 21, 2014	14.93	14.93	14.55	14.87
2486	NASDAQ	LCNB	Thu, Nov 20, 2014	14.52	14.89	14.47	14.57
2485	NASDAQ	LCNB	Wed, Nov 19, 2014	14.58	14.74	14.47	14.61
2484	NASDAQ	LCNB	Tue, Nov 18, 2014	14.41	14.58	14.45	14.54
2483	NASDAQ	LCNB	Mon, Nov 17, 2014	14.56	14.58	14.40	14.57
2482	NASDAQ	LCNB	Fri, Nov 14, 2014	14.48	14.54	14.43	14.50
2481	NASDAQ	LCNB	Thu, Nov 13, 2014	14.50	14.50	14.50	14.50
2480	NASDAQ	LCNB	Wed, Nov 12, 2014	14.50	14.65	14.48	14.48
2479	NASDAQ	LCNB	Tue, Nov 11, 2014	14.49	14.50	14.46	14.47
2478	NASDAQ	LCNB	Mon, Nov 10, 2014	14.92	15.14	14.36	14.36
2477	NASDAQ	LCNB	Fri, Nov 7, 2014	15.12	15.33	14.83	14.89
2476	NASDAQ	LCNB	Thu, Nov 6, 2014	14.80	15.24	14.80	15.12
2475	NASDAQ	LCNB	Wed, Nov 5, 2014	15.20	15.43	14.88	14.94
2474	NASDAQ	LCNB	Tue, Nov 4, 2014	15.26	15.26	15.10	15.10
2473	NASDAQ	LCNB	Mon, Nov 3, 2014	15.44	15.20	15.10	15.10
2472	NASDAQ	LCNB	Fri, Oct 31, 2014	14.90	15.09	14.90	15.00
2471	NASDAQ	LCNB	Thu, Oct 30, 2014	14.80	14.84	14.75	14.75
2470	NASDAQ	LCNB	Wed, Oct 29, 2014	14.67	14.86	14.70	14.74
2469	NASDAQ	LCNB	Tue, Oct 28, 2014	14.75	14.72	14.61	14.72
2468	NASDAQ	LCNB	Mon, Oct 27, 2014	14.77	14.98	14.62	14.62
2467	NASDAQ	LCNB	Fri, Oct 24, 2014	14.78	14.78	14.71	14.71
2466	NASDAQ	LCNB	Thu, Oct 23, 2014	14.81	15.07	14.60	14.65
2465	NASDAQ	LCNB	Wed, Oct 22, 2014	15.02	15.02	14.65	14.65
2464	NASDAQ	LCNB	Tue, Oct 21, 2014	15.02	15.02	14.98	14.98
2463	NASDAQ	LCNB	Mon, Oct 20, 2014	15.04	15.20	15.03	15.06
2462	NASDAQ	LCNB	Fri, Oct 17, 2014	14.96	15.30	14.87	14.92
2461	NASDAQ	LCNB	Thu, Oct 16, 2014	15.12	15.12	14.83	14.86
2460	NASDAQ	LCNB	Wed, Oct 15, 2014	14.75	14.75	14.65	14.65
2459	NASDAQ	LCNB	Tue, Oct 14, 2014	15.00	15.33	14.75	14.75
2458	NASDAQ	LCNB	Mon, Oct 13, 2014	15.07	15.08	14.86	14.90
2457	NASDAQ	LCNB	Fri, Oct 10, 2014	14.87	14.99	14.84	14.91
2456	NASDAQ	LCNB	Thu, Oct 9, 2014	15.00	15.00	14.86	14.86
2455	NASDAQ	LCNB	Wed, Oct 8, 2014	14.92	15.04	14.85	14.85
2454	NASDAQ	LCNB	Tue, Oct 7, 2014	15.06	15.02	14.85	14.85
2453	NASDAQ	LCNB	Mon, Oct 6, 2014	15.02	15.13	15.00	15.00
2452	NASDAQ	LCNB	Fri, Oct 3, 2014	15.18	15.12	15.02	15.02
2451	NASDAQ	LCNB	Thu, Oct 2, 2014	15.18	15.18	15.01	15.13
2450	NASDAQ	LCNB	Wed, Oct 1, 2014	15.31	15.14	15.00	15.01
2449	NASDAQ	LCNB	Tue, Sep 30, 2014	15.19	15.33	15.01	15.02
2448	NASDAQ	LCNB	Mon, Sep 29, 2014	15.00	15.16	15.01	15.01
2447	NASDAQ	LCNB	Fri, Sep 26, 2014	15.19	15.19	15.03	15.13
2446	NASDAQ	LCNB	Thu, Sep 25, 2014	14.95	15.19	14.84	15.19
2445	NASDAQ	LCNB	Wed, Sep 24, 2014	15.35	15.42	14.93	14.97
2444	NASDAQ	LCNB	Tue, Sep 23, 2014	15.17	15.37	15.17	15.34
2443	NASDAQ	LCNB	Mon, Sep 22, 2014	15.54	15.54	15.14	15.17
2442	NASDAQ	LCNB	Fri, Sep 19, 2014	15.46	15.56	15.15	15.15
2441	NASDAQ	LCNB	Thu, Sep 18, 2014	15.44	15.53	15.28	15.36
2440	NASDAQ	LCNB	Wed, Sep 17, 2014	15.18	15.50	15.16	15.29
2439	NASDAQ	LCNB	Tue, Sep 16, 2014	15.15	15.31	15.16	15.21
2438	NASDAQ	LCNB	Mon, Sep 15, 2014	15.32	15.36	15.18	15.19
2437	NASDAQ	LCNB	Fri, Sep 12, 2014	15.33	15.41	15.18	15.23
2436	NASDAQ	LCNB	Thu, Sep 11, 2014	15.30	15.46	15.13	15.21
2435	NASDAQ	LCNB	Wed, Sep 10, 2014	15.30	15.55	15.12	15.25
2434	NASDAQ	LCNB	Tue, Sep 9, 2014	15.49	15.49	15.13	15.22
2433	NASDAQ	LCNB	Mon, Sep 8, 2014	15.01	15.54	15.01	15.34
2432	NASDAQ	LCNB	Fri, Sep 5, 2014	15.26	15.26	15.05	15.15
2431	NASDAQ	LCNB	Thu, Sep 4, 2014	15.15	15.28	15.08	15.08
2430	NASDAQ	LCNB	Wed, Sep 3, 2014	15.13	15.29	15.00	15.00
2429	NASDAQ	LCNB	Tue, Sep 2, 2014	15.21	15.22	15.15	15.19
2428	NASDAQ	LCNB	Fri, Aug 29, 2014	15.35	15.35	15.20	15.21
2427	NASDAQ	LCNB	Thu, Aug 28, 2014	15.25	15.44	15.03	15.07
2426	NASDAQ	LCNB	Wed, Aug 27, 2014	15.42	15.50	15.28	15.29
2425	NASDAQ	LCNB	Tue, Aug 26, 2014	15.48	15.58	15.26	15.27
2424	NASDAQ	LCNB	Mon, Aug 25, 2014	15.48	15.48	15.26	15.26
2423	NASDAQ	LCNB	Fri, Aug 22, 2014	15.31	15.50	15.25	15.25
2422	NASDAQ	LCNB	Thu, Aug 21, 2014	15.26	15.59	15.25	15.26
2421	NASDAQ	LCNB	Wed, Aug 20, 2014	15.29	15.87	15.25	15.25
2420	NASDAQ	LCNB	Tue, Aug 19, 2014	16.00	15.78	15.27	15.27
2419	NASDAQ	LCNB	Mon, Aug 18, 2014	16.74	16.74	15.26	15.33
2418	NASDAQ	LCNB	Fri, Aug 15, 2014	15.58	16.21	15.28	15.47
2417	NASDAQ	LCNB	Thu, Aug 14, 2014	15.51	15.52	15.25	15.28
2416	NASDAQ	LCNB	Wed, Aug 13, 2014	15.55	15.89	15.50	15.50
2415	NASDAQ	LCNB	Tue, Aug 12, 2014	15.32	16.66	15.32	15.65
2414	NASDAQ	LCNB	Mon, Aug 11, 2014	15.54	16.61	15.25	15.36
2413	NASDAQ	LCNB	Fri, Aug 8, 2014	15.79	15.96	15.65	15.65
2412	NASDAQ	LCNB	Thu, Aug 7, 2014	15.27	15.51	15.27	15.51
2411	NASDAQ	LCNB	Wed, Aug 6, 2014	15.27	15.27	15.00	15.10
2410	NASDAQ	LCNB	Tue, Aug 5, 2014	16.62	16.62	15.01	15.06
2409	NASDAQ	LCNB	Mon, Aug 4, 2014	15.11	16.95	15.09	15.10
2408	NASDAQ	LCNB	Fri, Aug 1, 2014	15.31	15.44	15.00	15.07
2407	NASDAQ	LCNB	Thu, Jul 31, 2014	15.66	15.66	15.21	15.21
2406	NASDAQ	LCNB	Wed, Jul 30, 2014	15.59	15.98	15.48	15.54
2405	NASDAQ	LCNB	Tue, Jul 29, 2014	15.77	15.84	15.47	15.48
2404	NASDAQ	LCNB	Mon, Jul 28, 2014	15.59	15.59	15.50	15.51
2403	NASDAQ	LCNB	Fri, Jul 25, 2014	15.57	15.86	15.49	15.69
2402	NASDAQ	LCNB	Thu, Jul 24, 2014	15.58	16.40	15.48	15.61
2401	NASDAQ	LCNB	Wed, Jul 23, 2014	15.49	15.90	15.49	15.50
2400	NASDAQ	LCNB	Tue, Jul 22, 2014	15.57	15.64	15.47	15.47
2399	NASDAQ	LCNB	Mon, Jul 21, 2014	15.46	15.75	15.46	15.54
2398	NASDAQ	LCNB	Fri, Jul 18, 2014	15.58	15.81	15.52	15.53
2397	NASDAQ	LCNB	Thu, Jul 17, 2014	16.32	16.44	15.46	15.58
2396	NASDAQ	LCNB	Wed, Jul 16, 2014	16.31	16.62	16.25	16.25
2395	NASDAQ	LCNB	Tue, Jul 15, 2014	16.46	16.64	16.14	16.31
2394	NASDAQ	LCNB	Mon, Jul 14, 2014	16.51	16.69	16.08	16.49
2393	NASDAQ	LCNB	Fri, Jul 11, 2014	16.59	16.82	16.34	16.34
2392	NASDAQ	LCNB	Thu, Jul 10, 2014	16.50	16.91	16.47	16.69
2391	NASDAQ	LCNB	Wed, Jul 9, 2014	17.03	17.07	16.52	16.62
2390	NASDAQ	LCNB	Tue, Jul 8, 2014	16.62	17.11	16.29	16.89
2389	NASDAQ	LCNB	Mon, Jul 7, 2014	16.88	17.09	16.49	16.66
2388	NASDAQ	LCNB	Thu, Jul 3, 2014	16.98	17.14	16.33	17.03
2387	NASDAQ	LCNB	Wed, Jul 2, 2014	16.86	16.94	16.45	16.67
2386	NASDAQ	LCNB	Tue, Jul 1, 2014	16.11	16.76	15.98	16.73
2385	NASDAQ	LCNB	Mon, Jun 30, 2014	15.80	16.24	15.71	16.16
2384	NASDAQ	LCNB	Fri, Jun 27, 2014	15.27	16.00	15.00	15.92
2383	NASDAQ	LCNB	Thu, Jun 26, 2014	15.10	15.55	14.87	15.41
2382	NASDAQ	LCNB	Wed, Jun 25, 2014	14.89	15.19	14.78	15.14
2381	NASDAQ	LCNB	Tue, Jun 24, 2014	15.32	15.32	14.67	14.95
2380	NASDAQ	LCNB	Mon, Jun 23, 2014	15.92	16.00	14.75	15.01
2379	NASDAQ	LCNB	Fri, Jun 20, 2014	15.75	16.00	15.27	15.98
2378	NASDAQ	LCNB	Thu, Jun 19, 2014	15.80	15.80	15.41	15.67
2377	NASDAQ	LCNB	Wed, Jun 18, 2014	16.04	16.12	15.66	15.78
2376	NASDAQ	LCNB	Tue, Jun 17, 2014	15.99	16.14	15.80	16.09
2375	NASDAQ	LCNB	Mon, Jun 16, 2014	15.73	16.00	15.68	15.98
2374	NASDAQ	LCNB	Fri, Jun 13, 2014	15.80	16.11	15.66	15.72
2373	NASDAQ	LCNB	Thu, Jun 12, 2014	15.65	16.12	15.66	15.69
2372	NASDAQ	LCNB	Wed, Jun 11, 2014	15.91	16.00	15.47	15.66
2371	NASDAQ	LCNB	Tue, Jun 10, 2014	15.59	16.19	15.54	16.00
2370	NASDAQ	LCNB	Mon, Jun 9, 2014	15.24	15.96	15.27	15.69
2369	NASDAQ	LCNB	Fri, Jun 6, 2014	15.16	15.32	15.02	15.30
2368	NASDAQ	LCNB	Thu, Jun 5, 2014	14.91	15.18	14.91	15.05
2367	NASDAQ	LCNB	Wed, Jun 4, 2014	15.11	15.16	14.79	15.05
2366	NASDAQ	LCNB	Tue, Jun 3, 2014	15.05	15.38	15.00	15.15
2365	NASDAQ	LCNB	Mon, Jun 2, 2014	15.34	15.34	15.05	15.05
2364	NASDAQ	LCNB	Fri, May 30, 2014	15.33	15.46	15.02	15.35
2363	NASDAQ	LCNB	Thu, May 29, 2014	15.30	15.50	15.08	15.24
2362	NASDAQ	LCNB	Wed, May 28, 2014	15.32	15.50	15.20	15.35
2361	NASDAQ	LCNB	Tue, May 27, 2014	15.53	15.53	15.21	15.40
2360	NASDAQ	LCNB	Fri, May 23, 2014	15.15	15.48	15.15	15.43
2359	NASDAQ	LCNB	Thu, May 22, 2014	15.21	15.34	15.10	15.11
2358	NASDAQ	LCNB	Wed, May 21, 2014	15.31	15.40	15.10	15.12
2357	NASDAQ	LCNB	Tue, May 20, 2014	15.31	15.50	15.10	15.10
2356	NASDAQ	LCNB	Mon, May 19, 2014	15.21	15.44	15.21	15.33
2355	NASDAQ	LCNB	Fri, May 16, 2014	15.31	15.33	15.10	15.21
2354	NASDAQ	LCNB	Thu, May 15, 2014	15.35	15.42	15.31	15.35
2353	NASDAQ	LCNB	Wed, May 14, 2014	15.55	15.63	15.40	15.41
2352	NASDAQ	LCNB	Tue, May 13, 2014	15.61	15.68	15.30	15.53
2351	NASDAQ	LCNB	Mon, May 12, 2014	15.65	15.91	15.50	15.59
2350	NASDAQ	LCNB	Fri, May 9, 2014	15.50	15.94	15.50	15.55
2349	NASDAQ	LCNB	Thu, May 8, 2014	15.81	16.17	15.50	15.50
2348	NASDAQ	LCNB	Wed, May 7, 2014	15.61	16.23	15.51	15.75
2347	NASDAQ	LCNB	Tue, May 6, 2014	15.88	16.19	15.50	15.92
2346	NASDAQ	LCNB	Mon, May 5, 2014	15.51	15.83	15.51	15.55
2345	NASDAQ	LCNB	Fri, May 2, 2014	15.83	15.99	15.42	15.65
2344	NASDAQ	LCNB	Thu, May 1, 2014	15.94	16.19	15.75	15.81
2343	NASDAQ	LCNB	Wed, Apr 30, 2014	15.80	16.16	15.80	16.07
2342	NASDAQ	LCNB	Tue, Apr 29, 2014	16.43	16.43	15.76	15.77
2341	NASDAQ	LCNB	Mon, Apr 28, 2014	15.76	18.89	15.72	16.33
2340	NASDAQ	LCNB	Fri, Apr 25, 2014	16.19	16.22	15.75	15.76
2339	NASDAQ	LCNB	Thu, Apr 24, 2014	16.26	16.38	16.25	16.25
2338	NASDAQ	LCNB	Wed, Apr 23, 2014	16.26	16.40	16.25	16.26
2337	NASDAQ	LCNB	Tue, Apr 22, 2014	16.58	16.75	16.00	16.30
2336	NASDAQ	LCNB	Mon, Apr 21, 2014	17.00	16.81	16.66	16.67
2335	NASDAQ	LCNB	Thu, Apr 17, 2014	16.77	16.80	16.75	16.75
2334	NASDAQ	LCNB	Wed, Apr 16, 2014	16.93	17.04	16.80	16.80
2333	NASDAQ	LCNB	Tue, Apr 15, 2014	16.81	16.89	16.69	16.81
2332	NASDAQ	LCNB	Mon, Apr 14, 2014	17.19	17.19	16.77	16.80
2331	NASDAQ	LCNB	Fri, Apr 11, 2014	17.00	17.14	17.00	17.01
2330	NASDAQ	LCNB	Thu, Apr 10, 2014	17.01	17.08	17.00	17.01
2329	NASDAQ	LCNB	Wed, Apr 9, 2014	17.05	17.15	17.00	17.10
2328	NASDAQ	LCNB	Tue, Apr 8, 2014	17.24	17.24	17.02	17.05
2327	NASDAQ	LCNB	Mon, Apr 7, 2014	17.00	17.23	17.00	17.06
2326	NASDAQ	LCNB	Fri, Apr 4, 2014	17.38	17.38	17.00	17.01
2325	NASDAQ	LCNB	Thu, Apr 3, 2014	17.26	17.47	17.25	17.26
2324	NASDAQ	LCNB	Wed, Apr 2, 2014	17.48	17.53	17.25	17.33
2323	NASDAQ	LCNB	Tue, Apr 1, 2014	17.32	17.47	17.26	17.38
2322	NASDAQ	LCNB	Mon, Mar 31, 2014	17.49	17.63	17.26	17.30
2321	NASDAQ	LCNB	Fri, Mar 28, 2014	17.30	17.60	17.25	17.48
2320	NASDAQ	LCNB	Thu, Mar 27, 2014	17.41	17.68	17.26	17.27
2319	NASDAQ	LCNB	Wed, Mar 26, 2014	17.73	17.73	17.38	17.38
2318	NASDAQ	LCNB	Tue, Mar 25, 2014	17.62	17.73	17.59	17.73
2317	NASDAQ	LCNB	Mon, Mar 24, 2014	17.60	17.66	17.46	17.55
2316	NASDAQ	LCNB	Fri, Mar 21, 2014	17.65	17.73	17.44	17.61
2315	NASDAQ	LCNB	Thu, Mar 20, 2014	17.73	17.73	17.37	17.59
2314	NASDAQ	LCNB	Wed, Mar 19, 2014	17.35	17.75	17.29	17.61
2313	NASDAQ	LCNB	Tue, Mar 18, 2014	17.54	17.84	17.39	17.77
2312	NASDAQ	LCNB	Mon, Mar 17, 2014	17.57	17.60	17.45	17.59
2311	NASDAQ	LCNB	Fri, Mar 14, 2014	17.40	17.59	17.39	17.50
2310	NASDAQ	LCNB	Thu, Mar 13, 2014	17.55	17.58	17.37	17.50
2309	NASDAQ	LCNB	Wed, Mar 12, 2014	17.42	17.60	17.37	17.57
2308	NASDAQ	LCNB	Tue, Mar 11, 2014	17.49	17.59	17.43	17.51
2307	NASDAQ	LCNB	Mon, Mar 10, 2014	17.41	17.60	17.41	17.60
2306	NASDAQ	LCNB	Fri, Mar 7, 2014	17.65	17.65	17.45	17.45
2305	NASDAQ	LCNB	Thu, Mar 6, 2014	17.61	17.63	17.52	17.62
2304	NASDAQ	LCNB	Wed, Mar 5, 2014	17.62	17.71	17.35	17.57
2303	NASDAQ	LCNB	Tue, Mar 4, 2014	17.76	18.24	17.57	17.69
2302	NASDAQ	LCNB	Mon, Mar 3, 2014	17.50	17.80	17.31	17.60
2301	NASDAQ	LCNB	Fri, Feb 28, 2014	17.62	17.66	17.38	17.50
2300	NASDAQ	LCNB	Thu, Feb 27, 2014	17.38	17.59	17.38	17.55
2299	NASDAQ	LCNB	Wed, Feb 26, 2014	17.58	17.60	17.35	17.55
2298	NASDAQ	LCNB	Tue, Feb 25, 2014	17.55	17.67	17.50	17.52
2297	NASDAQ	LCNB	Mon, Feb 24, 2014	17.62	17.75	17.50	17.62
2296	NASDAQ	LCNB	Fri, Feb 21, 2014	17.63	17.93	17.52	17.52
2295	NASDAQ	LCNB	Thu, Feb 20, 2014	17.54	17.58	17.46	17.56
2294	NASDAQ	LCNB	Wed, Feb 19, 2014	17.53	17.75	17.50	17.50
2293	NASDAQ	LCNB	Tue, Feb 18, 2014	17.67	17.70	17.40	17.62
2292	NASDAQ	LCNB	Fri, Feb 14, 2014	17.78	17.78	17.44	17.58
2291	NASDAQ	LCNB	Thu, Feb 13, 2014	17.39	17.75	17.35	17.75
2290	NASDAQ	LCNB	Wed, Feb 12, 2014	17.68	17.71	17.49	17.49
2289	NASDAQ	LCNB	Tue, Feb 11, 2014	17.64	17.64	17.44	17.61
2288	NASDAQ	LCNB	Mon, Feb 10, 2014	17.54	17.75	17.46	17.74
2287	NASDAQ	LCNB	Fri, Feb 7, 2014	17.56	17.56	17.41	17.50
2286	NASDAQ	LCNB	Thu, Feb 6, 2014	17.51	17.53	17.35	17.46
2285	NASDAQ	LCNB	Wed, Feb 5, 2014	17.45	17.54	17.30	17.50
2284	NASDAQ	LCNB	Tue, Feb 4, 2014	17.59	17.60	17.30	17.45
2283	NASDAQ	LCNB	Mon, Feb 3, 2014	17.60	17.60	17.30	17.60
2282	NASDAQ	LCNB	Fri, Jan 31, 2014	17.50	17.69	17.50	17.61
2281	NASDAQ	LCNB	Thu, Jan 30, 2014	17.48	17.74	17.48	17.68
2280	NASDAQ	LCNB	Wed, Jan 29, 2014	17.44	17.47	17.30	17.41
2279	NASDAQ	LCNB	Tue, Jan 28, 2014	17.47	17.55	17.27	17.51
2278	NASDAQ	LCNB	Mon, Jan 27, 2014	17.57	17.57	17.30	17.48
2277	NASDAQ	LCNB	Fri, Jan 24, 2014	17.60	17.60	17.45	17.52
2276	NASDAQ	LCNB	Thu, Jan 23, 2014	17.72	17.72	17.53	17.63
2275	NASDAQ	LCNB	Wed, Jan 22, 2014	17.85	17.80	17.50	17.72
2274	NASDAQ	LCNB	Tue, Jan 21, 2014	17.86	17.85	17.68	17.85
2273	NASDAQ	LCNB	Fri, Jan 17, 2014	17.62	17.94	17.52	17.75
2272	NASDAQ	LCNB	Thu, Jan 16, 2014	17.59	17.87	17.52	17.67
2271	NASDAQ	LCNB	Wed, Jan 15, 2014	17.66	17.89	17.55	17.69
2270	NASDAQ	LCNB	Tue, Jan 14, 2014	17.86	17.87	17.50	17.68
2269	NASDAQ	LCNB	Mon, Jan 13, 2014	17.87	17.90	17.62	17.76
2268	NASDAQ	LCNB	Fri, Jan 10, 2014	17.90	17.90	17.74	17.86
2267	NASDAQ	LCNB	Thu, Jan 9, 2014	17.91	17.91	17.73	17.89
2266	NASDAQ	LCNB	Wed, Jan 8, 2014	17.95	17.95	17.73	17.94
2265	NASDAQ	LCNB	Tue, Jan 7, 2014	17.70	17.98	17.67	17.94
2264	NASDAQ	LCNB	Mon, Jan 6, 2014	17.80	17.80	17.60	17.62
2263	NASDAQ	LCNB	Fri, Jan 3, 2014	17.80	17.91	17.53	17.80
2262	NASDAQ	LCNB	Thu, Jan 2, 2014	17.81	17.95	17.61	17.68
2261	NASDAQ	LCNB	Tue, Dec 31, 2013	17.73	18.00	17.62	17.87
2260	NASDAQ	LCNB	Mon, Dec 30, 2013	17.60	17.75	17.60	17.75
2259	NASDAQ	LCNB	Fri, Dec 27, 2013	17.64	17.75	17.64	17.66
2258	NASDAQ	LCNB	Thu, Dec 26, 2013	17.71	17.74	17.50	17.56
2257	NASDAQ	LCNB	Tue, Dec 24, 2013	17.72	17.75	17.53	17.60
2256	NASDAQ	LCNB	Mon, Dec 23, 2013	17.60	17.97	17.38	17.53
2255	NASDAQ	LCNB	Fri, Dec 20, 2013	17.68	17.75	17.39	17.55
2254	NASDAQ	LCNB	Thu, Dec 19, 2013	17.81	17.82	17.51	17.61
2253	NASDAQ	LCNB	Wed, Dec 18, 2013	17.81	17.93	17.55	17.77
2252	NASDAQ	LCNB	Tue, Dec 17, 2013	17.75	17.99	17.59	17.71
2251	NASDAQ	LCNB	Mon, Dec 16, 2013	17.75	17.98	17.55	17.70
2250	NASDAQ	LCNB	Fri, Dec 13, 2013	17.70	17.75	17.56	17.69
2249	NASDAQ	LCNB	Thu, Dec 12, 2013	17.65	17.98	17.56	17.60
2248	NASDAQ	LCNB	Wed, Dec 11, 2013	17.70	17.78	17.58	17.66
2247	NASDAQ	LCNB	Tue, Dec 10, 2013	17.68	17.72	17.60	17.62
2246	NASDAQ	LCNB	Mon, Dec 9, 2013	17.60	17.79	17.60	17.71
2245	NASDAQ	LCNB	Fri, Dec 6, 2013	17.76	18.00	17.60	17.61
2244	NASDAQ	LCNB	Thu, Dec 5, 2013	17.95	17.89	17.62	17.62
2243	NASDAQ	LCNB	Wed, Dec 4, 2013	18.15	18.20	17.75	18.00
2242	NASDAQ	LCNB	Tue, Dec 3, 2013	17.76	18.23	17.71	18.13
2241	NASDAQ	LCNB	Mon, Dec 2, 2013	17.94	18.00	17.71	17.83
2240	NASDAQ	LCNB	Fri, Nov 29, 2013	17.81	18.00	17.77	18.00
2239	NASDAQ	LCNB	Wed, Nov 27, 2013	17.69	17.87	17.69	17.73
2238	NASDAQ	LCNB	Tue, Nov 26, 2013	17.87	17.90	17.71	17.79
2237	NASDAQ	LCNB	Mon, Nov 25, 2013	17.55	18.00	17.55	17.82
2236	NASDAQ	LCNB	Fri, Nov 22, 2013	17.60	17.81	17.56	17.60
2235	NASDAQ	LCNB	Thu, Nov 21, 2013	17.66	17.73	17.50	17.55
2234	NASDAQ	LCNB	Wed, Nov 20, 2013	17.59	17.65	17.50	17.51
2233	NASDAQ	LCNB	Tue, Nov 19, 2013	17.50	17.70	17.50	17.54
2232	NASDAQ	LCNB	Mon, Nov 18, 2013	17.77	17.79	17.50	17.52
2231	NASDAQ	LCNB	Fri, Nov 15, 2013	17.91	17.91	17.61	17.68
2230	NASDAQ	LCNB	Thu, Nov 14, 2013	18.00	18.00	17.76	17.97
2229	NASDAQ	LCNB	Wed, Nov 13, 2013	17.92	17.98	17.78	17.98
2228	NASDAQ	LCNB	Tue, Nov 12, 2013	17.79	17.96	17.70	17.81
2227	NASDAQ	LCNB	Mon, Nov 11, 2013	17.66	17.98	17.53	17.90
2226	NASDAQ	LCNB	Fri, Nov 8, 2013	17.62	18.05	17.60	17.69
2225	NASDAQ	LCNB	Thu, Nov 7, 2013	17.85	18.37	17.50	17.62
2224	NASDAQ	LCNB	Wed, Nov 6, 2013	17.75	17.87	17.55	17.76
2223	NASDAQ	LCNB	Tue, Nov 5, 2013	17.52	17.97	17.48	17.75
2222	NASDAQ	LCNB	Mon, Nov 4, 2013	17.73	17.75	17.50	17.55
2221	NASDAQ	LCNB	Fri, Nov 1, 2013	17.55	17.87	17.40	17.51
2220	NASDAQ	LCNB	Thu, Oct 31, 2013	19.93	20.20	19.86	20.15
2219	NASDAQ	LCNB	Wed, Oct 30, 2013	20.50	20.50	20.01	20.02
2218	NASDAQ	LCNB	Tue, Oct 29, 2013	20.50	20.50	20.27	20.50
2217	NASDAQ	LCNB	Mon, Oct 28, 2013	20.63	20.63	20.20	20.55
2216	NASDAQ	LCNB	Fri, Oct 25, 2013	20.43	20.85	20.40	20.56
2215	NASDAQ	LCNB	Thu, Oct 24, 2013	20.39	20.39	20.16	20.33
2214	NASDAQ	LCNB	Wed, Oct 23, 2013	20.49	20.50	20.20	20.20
2213	NASDAQ	LCNB	Tue, Oct 22, 2013	20.64	20.90	20.25	20.49
2212	NASDAQ	LCNB	Mon, Oct 21, 2013	20.33	20.72	20.38	20.54
2211	NASDAQ	LCNB	Fri, Oct 18, 2013	20.04	20.69	19.75	20.69
2210	NASDAQ	LCNB	Thu, Oct 17, 2013	19.75	20.00	19.75	19.85
2209	NASDAQ	LCNB	Wed, Oct 16, 2013	20.03	20.03	19.86	20.00
2208	NASDAQ	LCNB	Tue, Oct 15, 2013	19.74	20.00	19.17	19.90
2207	NASDAQ	LCNB	Mon, Oct 14, 2013	19.65	19.99	19.46	19.99
2206	NASDAQ	LCNB	Fri, Oct 11, 2013	18.75	19.85	18.17	19.85
2205	NASDAQ	LCNB	Thu, Oct 10, 2013	18.78	19.00	18.68	18.97
2204	NASDAQ	LCNB	Wed, Oct 9, 2013	18.64	18.98	18.35	18.51
2203	NASDAQ	LCNB	Tue, Oct 8, 2013	19.18	19.65	18.35	18.55
2202	NASDAQ	LCNB	Mon, Oct 7, 2013	19.36	19.81	18.88	19.14
2201	NASDAQ	LCNB	Fri, Oct 4, 2013	18.81	19.60	18.78	19.56
2200	NASDAQ	LCNB	Thu, Oct 3, 2013	19.31	19.55	18.70	18.86
2199	NASDAQ	LCNB	Wed, Oct 2, 2013	19.61	19.91	19.21	19.27
2198	NASDAQ	LCNB	Tue, Oct 1, 2013	19.52	19.99	19.32	19.77
2197	NASDAQ	LCNB	Mon, Sep 30, 2013	19.09	19.80	18.75	19.17
2196	NASDAQ	LCNB	Fri, Sep 27, 2013	19.67	19.84	19.00	19.28
2195	NASDAQ	LCNB	Thu, Sep 26, 2013	20.17	20.34	19.56	20.00
2194	NASDAQ	LCNB	Wed, Sep 25, 2013	20.41	20.41	19.87	20.17
2193	NASDAQ	LCNB	Tue, Sep 24, 2013	19.96	20.49	19.69	20.34
2192	NASDAQ	LCNB	Mon, Sep 23, 2013	20.39	20.76	19.50	19.89
2191	NASDAQ	LCNB	Fri, Sep 20, 2013	21.37	21.70	20.28	20.36
2190	NASDAQ	LCNB	Thu, Sep 19, 2013	21.71	21.71	20.78	21.39
2189	NASDAQ	LCNB	Wed, Sep 18, 2013	21.25	21.75	20.68	21.74
2188	NASDAQ	LCNB	Tue, Sep 17, 2013	20.95	21.29	20.37	21.29
2187	NASDAQ	LCNB	Mon, Sep 16, 2013	20.16	21.00	20.13	20.98
2186	NASDAQ	LCNB	Fri, Sep 13, 2013	19.96	20.00	19.69	19.98
2185	NASDAQ	LCNB	Thu, Sep 12, 2013	20.39	20.39	19.66	19.88
2184	NASDAQ	LCNB	Wed, Sep 11, 2013	20.11	20.50	19.51	20.17
2183	NASDAQ	LCNB	Tue, Sep 10, 2013	19.48	20.15	19.07	20.14
2182	NASDAQ	LCNB	Mon, Sep 9, 2013	20.48	20.20	18.53	19.46
2181	NASDAQ	LCNB	Fri, Sep 6, 2013	20.18	20.75	19.54	20.40
2180	NASDAQ	LCNB	Thu, Sep 5, 2013	19.72	20.30	19.44	20.12
2179	NASDAQ	LCNB	Wed, Sep 4, 2013	19.80	19.87	19.32	19.72
2178	NASDAQ	LCNB	Tue, Sep 3, 2013	19.41	19.85	19.41	19.81
2177	NASDAQ	LCNB	Fri, Aug 30, 2013	19.66	19.71	18.82	19.34
2176	NASDAQ	LCNB	Thu, Aug 29, 2013	18.90	19.68	18.86	19.68
2175	NASDAQ	LCNB	Wed, Aug 28, 2013	19.06	19.18	18.85	18.88
2174	NASDAQ	LCNB	Tue, Aug 27, 2013	19.61	20.15	19.00	19.02
2173	NASDAQ	LCNB	Mon, Aug 26, 2013	20.44	20.44	19.50	19.66
2172	NASDAQ	LCNB	Fri, Aug 23, 2013	20.19	20.61	19.90	20.12
2171	NASDAQ	LCNB	Thu, Aug 22, 2013	19.87	20.46	19.87	20.46
2170	NASDAQ	LCNB	Wed, Aug 21, 2013	19.66	20.58	19.45	19.78
2169	NASDAQ	LCNB	Tue, Aug 20, 2013	19.63	20.05	18.95	19.72
2168	NASDAQ	LCNB	Mon, Aug 19, 2013	19.74	20.04	19.35	19.51
2167	NASDAQ	LCNB	Fri, Aug 16, 2013	20.01	20.05	19.73	19.75
2166	NASDAQ	LCNB	Thu, Aug 15, 2013	21.19	21.19	20.05	20.13
2165	NASDAQ	LCNB	Wed, Aug 14, 2013	21.33	21.35	21.01	21.24
2164	NASDAQ	LCNB	Tue, Aug 13, 2013	21.44	21.45	21.01	21.39
2163	NASDAQ	LCNB	Mon, Aug 12, 2013	21.00	21.50	21.00	21.37
2162	NASDAQ	LCNB	Fri, Aug 9, 2013	21.51	21.65	21.08	21.24
2161	NASDAQ	LCNB	Thu, Aug 8, 2013	21.21	21.45	21.01	21.45
2160	NASDAQ	LCNB	Wed, Aug 7, 2013	21.01	21.49	21.01	21.22
2159	NASDAQ	LCNB	Tue, Aug 6, 2013	22.17	22.17	21.07	21.15
2158	NASDAQ	LCNB	Mon, Aug 5, 2013	21.57	21.69	21.00	21.65
2157	NASDAQ	LCNB	Fri, Aug 2, 2013	21.43	21.90	21.15	21.46
2156	NASDAQ	LCNB	Thu, Aug 1, 2013	21.64	21.80	20.50	21.50
2155	NASDAQ	LCNB	Wed, Jul 31, 2013	21.33	21.88	21.24	21.85
2154	NASDAQ	LCNB	Tue, Jul 30, 2013	21.49	21.58	20.82	21.39
2153	NASDAQ	LCNB	Mon, Jul 29, 2013	21.20	22.27	21.20	21.43
2152	NASDAQ	LCNB	Fri, Jul 26, 2013	21.41	21.43	21.00	21.14
2151	NASDAQ	LCNB	Thu, Jul 25, 2013	21.47	21.49	21.28	21.48
2150	NASDAQ	LCNB	Wed, Jul 24, 2013	21.49	21.72	20.90	21.00
2149	NASDAQ	LCNB	Tue, Jul 23, 2013	21.17	21.65	20.65	21.49
2148	NASDAQ	LCNB	Mon, Jul 22, 2013	20.78	21.42	20.75	21.23
2147	NASDAQ	LCNB	Fri, Jul 19, 2013	21.33	21.33	20.94	21.30
2146	NASDAQ	LCNB	Thu, Jul 18, 2013	21.58	21.58	21.28	21.44
2145	NASDAQ	LCNB	Wed, Jul 17, 2013	21.85	21.85	21.42	21.53
2144	NASDAQ	LCNB	Tue, Jul 16, 2013	22.98	22.50	21.45	21.59
2143	NASDAQ	LCNB	Mon, Jul 15, 2013	22.05	22.79	22.05	22.33
2142	NASDAQ	LCNB	Fri, Jul 12, 2013	22.84	22.84	21.62	22.17
2141	NASDAQ	LCNB	Thu, Jul 11, 2013	24.01	24.02	22.02	23.09
2140	NASDAQ	LCNB	Wed, Jul 10, 2013	26.20	26.20	23.49	24.46
2139	NASDAQ	LCNB	Tue, Jul 9, 2013	22.80	27.65	22.58	26.30
2138	NASDAQ	LCNB	Mon, Jul 8, 2013	22.64	23.73	22.30	23.06
2137	NASDAQ	LCNB	Fri, Jul 5, 2013	23.00	23.00	21.77	22.42
2136	NASDAQ	LCNB	Wed, Jul 3, 2013	23.22	23.22	22.07	22.44
2135	NASDAQ	LCNB	Tue, Jul 2, 2013	22.65	23.74	22.65	23.40
2134	NASDAQ	LCNB	Mon, Jul 1, 2013	22.30	22.75	21.74	22.73
2133	NASDAQ	LCNB	Fri, Jun 28, 2013	20.98	22.68	20.40	22.36
2132	NASDAQ	LCNB	Thu, Jun 27, 2013	20.30	21.49	20.28	20.94
2131	NASDAQ	LCNB	Wed, Jun 26, 2013	21.25	21.57	20.69	21.00
2130	NASDAQ	LCNB	Tue, Jun 25, 2013	21.43	22.28	19.70	21.25
2129	NASDAQ	LCNB	Mon, Jun 24, 2013	19.34	21.96	19.10	21.65
2128	NASDAQ	LCNB	Fri, Jun 21, 2013	19.08	19.85	19.08	19.54
2127	NASDAQ	LCNB	Thu, Jun 20, 2013	19.08	19.08	18.62	19.08
2126	NASDAQ	LCNB	Wed, Jun 19, 2013	18.84	19.10	18.69	19.03
2125	NASDAQ	LCNB	Tue, Jun 18, 2013	18.93	19.24	18.84	19.04
2124	NASDAQ	LCNB	Mon, Jun 17, 2013	18.58	19.25	18.58	19.12
2123	NASDAQ	LCNB	Fri, Jun 14, 2013	18.85	19.05	18.31	18.64
2122	NASDAQ	LCNB	Thu, Jun 13, 2013	18.08	19.10	18.06	19.05
2121	NASDAQ	LCNB	Wed, Jun 12, 2013	18.49	18.99	18.39	18.98
2120	NASDAQ	LCNB	Tue, Jun 11, 2013	18.40	18.87	18.20	18.47
2119	NASDAQ	LCNB	Mon, Jun 10, 2013	17.97	18.85	17.95	18.40
2118	NASDAQ	LCNB	Fri, Jun 7, 2013	18.08	18.60	18.04	18.31
2117	NASDAQ	LCNB	Thu, Jun 6, 2013	18.19	18.19	18.07	18.10
2116	NASDAQ	LCNB	Wed, Jun 5, 2013	18.32	18.44	18.09	18.33
2115	NASDAQ	LCNB	Tue, Jun 4, 2013	18.60	18.94	18.09	18.40
2114	NASDAQ	LCNB	Mon, Jun 3, 2013	18.67	18.95	18.45	18.60
2113	NASDAQ	LCNB	Fri, May 31, 2013	18.77	19.24	18.34	18.65
2112	NASDAQ	LCNB	Thu, May 30, 2013	18.48	18.97	18.43	18.97
2111	NASDAQ	LCNB	Wed, May 29, 2013	18.50	18.80	18.50	18.66
2110	NASDAQ	LCNB	Tue, May 28, 2013	19.00	19.00	18.45	18.53
2109	NASDAQ	LCNB	Fri, May 24, 2013	18.25	18.79	18.25	18.75
2108	NASDAQ	LCNB	Thu, May 23, 2013	18.57	18.98	18.26	18.49
2107	NASDAQ	LCNB	Wed, May 22, 2013	18.93	19.00	18.26	18.75
2106	NASDAQ	LCNB	Tue, May 21, 2013	18.49	18.99	18.35	18.76
2105	NASDAQ	LCNB	Mon, May 20, 2013	18.44	18.97	18.44	18.50
2104	NASDAQ	LCNB	Fri, May 17, 2013	18.86	18.86	18.50	18.64
2103	NASDAQ	LCNB	Thu, May 16, 2013	19.19	19.22	18.52	18.87
2102	NASDAQ	LCNB	Wed, May 15, 2013	18.25	18.64	18.05	18.64
2101	NASDAQ	LCNB	Tue, May 14, 2013	18.46	18.50	18.05	18.50
2100	NASDAQ	LCNB	Mon, May 13, 2013	17.80	18.50	17.78	18.50
2099	NASDAQ	LCNB	Fri, May 10, 2013	18.27	18.49	17.80	18.40
2098	NASDAQ	LCNB	Thu, May 9, 2013	18.26	18.50	18.00	18.33
2097	NASDAQ	LCNB	Wed, May 8, 2013	17.61	18.33	17.61	18.33
2096	NASDAQ	LCNB	Tue, May 7, 2013	17.87	17.95	17.75	17.85
2095	NASDAQ	LCNB	Mon, May 6, 2013	17.87	17.89	17.60	17.87
2094	NASDAQ	LCNB	Fri, May 3, 2013	17.61	17.99	17.61	17.99
2093	NASDAQ	LCNB	Thu, May 2, 2013	17.59	17.80	17.31	17.72
2092	NASDAQ	LCNB	Wed, May 1, 2013	17.81	17.81	17.74	17.74
2091	NASDAQ	LCNB	Tue, Apr 30, 2013	17.89	17.97	17.76	17.97
2090	NASDAQ	LCNB	Mon, Apr 29, 2013	17.20	18.16	17.11	17.98
2089	NASDAQ	LCNB	Fri, Apr 26, 2013	17.71	17.71	17.30	17.30
2088	NASDAQ	LCNB	Thu, Apr 25, 2013	18.34	18.34	17.68	17.77
2087	NASDAQ	LCNB	Wed, Apr 24, 2013	17.81	18.54	17.30	18.54
2086	NASDAQ	LCNB	Tue, Apr 23, 2013	17.46	18.64	17.30	17.51
2085	NASDAQ	LCNB	Mon, Apr 22, 2013	17.82	17.85	17.55	17.85
2084	NASDAQ	LCNB	Fri, Apr 19, 2013	17.55	17.55	17.55	17.55
2083	NASDAQ	LCNB	Thu, Apr 18, 2013	17.46	17.55	17.45	17.49
2082	NASDAQ	LCNB	Wed, Apr 17, 2013	17.12	17.50	17.12	17.47
2081	NASDAQ	LCNB	Tue, Apr 16, 2013	17.39	17.84	17.10	17.50
2080	NASDAQ	LCNB	Mon, Apr 15, 2013	16.98	17.84	16.98	17.10
2079	NASDAQ	LCNB	Fri, Apr 12, 2013	17.01	17.59	16.87	17.59
2078	NASDAQ	LCNB	Thu, Apr 11, 2013	17.10	17.15	16.86	17.15
2077	NASDAQ	LCNB	Wed, Apr 10, 2013	16.85	17.23	16.85	17.16
2076	NASDAQ	LCNB	Tue, Apr 9, 2013	17.09	17.10	16.78	17.00
2075	NASDAQ	LCNB	Mon, Apr 8, 2013	16.66	17.10	16.66	17.10
2074	NASDAQ	LCNB	Fri, Apr 5, 2013	16.55	16.90	16.52	16.90
2073	NASDAQ	LCNB	Thu, Apr 4, 2013	16.60	16.87	16.60	16.87
2072	NASDAQ	LCNB	Wed, Apr 3, 2013	16.40	17.34	16.40	16.70
2071	NASDAQ	LCNB	Tue, Apr 2, 2013	16.94	16.99	16.79	16.84
2070	NASDAQ	LCNB	Mon, Apr 1, 2013	16.30	17.00	16.25	16.68
2069	NASDAQ	LCNB	Thu, Mar 28, 2013	16.47	17.00	16.47	16.67
2068	NASDAQ	LCNB	Wed, Mar 27, 2013	16.00	18.95	15.93	16.10
2067	NASDAQ	LCNB	Tue, Mar 26, 2013	15.79	16.25	15.51	16.00
2066	NASDAQ	LCNB	Mon, Mar 25, 2013	16.17	16.25	15.76	16.22
2065	NASDAQ	LCNB	Fri, Mar 22, 2013	16.25	16.25	16.02	16.22
2064	NASDAQ	LCNB	Thu, Mar 21, 2013	15.56	16.19	15.51	16.19
2063	NASDAQ	LCNB	Wed, Mar 20, 2013	16.16	16.20	15.49	16.18
2062	NASDAQ	LCNB	Tue, Mar 19, 2013	15.76	16.24	15.76	16.16
2061	NASDAQ	LCNB	Mon, Mar 18, 2013	15.81	15.90	15.82	15.90
2060	NASDAQ	LCNB	Fri, Mar 15, 2013	15.86	16.00	15.49	15.52
2059	NASDAQ	LCNB	Wed, Mar 13, 2013	15.90	15.97	15.86	15.97
2058	NASDAQ	LCNB	Tue, Mar 12, 2013	15.26	15.96	15.25	15.96
2057	NASDAQ	LCNB	Fri, Mar 8, 2013	16.00	16.00	15.90	16.00
2056	NASDAQ	LCNB	Thu, Mar 7, 2013	16.00	16.00	16.00	16.00
2055	NASDAQ	LCNB	Wed, Mar 6, 2013	15.63	16.00	14.94	15.53
2054	NASDAQ	LCNB	Tue, Mar 5, 2013	15.66	16.00	15.66	16.00
2053	NASDAQ	LCNB	Mon, Mar 4, 2013	15.86	15.90	15.86	15.90
2052	NASDAQ	LCNB	Fri, Mar 1, 2013	15.76	16.00	15.75	16.00
2051	NASDAQ	LCNB	Thu, Feb 28, 2013	15.64	15.75	15.50	15.75
2050	NASDAQ	LCNB	Wed, Feb 27, 2013	15.72	16.00	14.34	16.00
2049	NASDAQ	LCNB	Tue, Feb 26, 2013	16.00	16.00	15.85	15.89
2048	NASDAQ	LCNB	Mon, Feb 25, 2013	16.21	16.27	16.07	16.27
2047	NASDAQ	LCNB	Fri, Feb 22, 2013	16.03	16.37	16.00	16.00
2046	NASDAQ	LCNB	Thu, Feb 21, 2013	16.62	16.65	15.61	15.61
2045	NASDAQ	LCNB	Wed, Feb 20, 2013	15.14	15.15	15.13	15.15
2044	NASDAQ	LCNB	Tue, Feb 19, 2013	14.94	15.00	14.52	14.99
2043	NASDAQ	LCNB	Fri, Feb 15, 2013	14.65	15.12	14.65	15.12
2042	NASDAQ	LCNB	Wed, Feb 13, 2013	14.51	14.65	14.51	14.65
2041	NASDAQ	LCNB	Mon, Feb 11, 2013	14.50	14.74	14.50	14.51
2040	NASDAQ	LCNB	Fri, Feb 8, 2013	14.89	14.89	14.50	14.72
2039	NASDAQ	LCNB	Wed, Feb 6, 2013	14.70	14.92	14.70	14.92
2038	NASDAQ	LCNB	Tue, Feb 5, 2013	14.73	14.74	14.60	14.64
2037	NASDAQ	LCNB	Mon, Feb 4, 2013	14.58	14.58	14.58	14.58
2036	NASDAQ	LCNB	Fri, Feb 1, 2013	14.55	14.56	14.25	14.25
2035	NASDAQ	LCNB	Thu, Jan 31, 2013	14.53	14.55	14.50	14.55
2034	NASDAQ	LCNB	Wed, Jan 30, 2013	14.52	14.60	14.52	14.60
2033	NASDAQ	LCNB	Tue, Jan 29, 2013	14.49	14.77	14.05	14.35
2032	NASDAQ	LCNB	Mon, Jan 28, 2013	14.11	14.11	14.00	14.05
2031	NASDAQ	LCNB	Fri, Jan 25, 2013	14.11	14.15	14.11	14.15
2030	NASDAQ	LCNB	Thu, Jan 24, 2013	14.15	14.49	14.15	14.17
2029	NASDAQ	LCNB	Wed, Jan 23, 2013	13.90	14.25	13.90	14.25
2028	NASDAQ	LCNB	Tue, Jan 22, 2013	14.49	14.49	13.90	14.16
2027	NASDAQ	LCNB	Fri, Jan 18, 2013	14.00	14.00	14.00	14.00
2026	NASDAQ	LCNB	Thu, Jan 17, 2013	13.90	13.90	13.90	13.90
2025	NASDAQ	LCNB	Wed, Jan 16, 2013	13.87	13.98	13.85	13.94
2024	NASDAQ	LCNB	Tue, Jan 15, 2013	13.93	13.95	13.91	13.95
2023	NASDAQ	LCNB	Mon, Jan 14, 2013	13.93	14.20	13.85	13.85
2022	NASDAQ	LCNB	Fri, Jan 11, 2013	13.75	13.90	13.75	13.90
2021	NASDAQ	LCNB	Tue, Jan 8, 2013	13.84	13.85	13.65	13.85
2020	NASDAQ	LCNB	Mon, Jan 7, 2013	13.85	13.85	13.65	13.67
2019	NASDAQ	LCNB	Thu, Jan 3, 2013	13.75	13.85	13.75	13.85
2018	NASDAQ	LCNB	Wed, Jan 2, 2013	13.85	13.85	13.75	13.75
2017	NASDAQ	LCNB	Mon, Dec 31, 2012	13.65	13.84	13.62	13.70
2016	NASDAQ	LCNB	Fri, Dec 28, 2012	13.82	13.85	13.60	13.60
2015	NASDAQ	LCNB	Thu, Dec 27, 2012	13.85	13.85	13.83	13.84
2014	NASDAQ	LCNB	Wed, Dec 26, 2012	13.91	13.95	13.63	13.68
2013	NASDAQ	LCNB	Mon, Dec 24, 2012	13.65	13.79	13.65	13.76
2012	NASDAQ	LCNB	Fri, Dec 21, 2012	13.64	13.95	13.63	13.63
2011	NASDAQ	LCNB	Thu, Dec 20, 2012	13.94	13.95	13.62	13.63
2010	NASDAQ	LCNB	Tue, Dec 18, 2012	14.09	14.09	13.87	13.98
2009	NASDAQ	LCNB	Mon, Dec 17, 2012	14.14	14.14	13.87	13.95
2008	NASDAQ	LCNB	Fri, Dec 14, 2012	14.09	14.10	14.00	14.00
2007	NASDAQ	LCNB	Thu, Dec 13, 2012	14.18	14.18	14.18	14.18
2006	NASDAQ	LCNB	Wed, Dec 12, 2012	14.49	14.49	14.25	14.25
2005	NASDAQ	LCNB	Tue, Dec 11, 2012	14.00	14.20	14.00	14.15
2004	NASDAQ	LCNB	Mon, Dec 10, 2012	13.85	14.20	13.85	14.00
2003	NASDAQ	LCNB	Fri, Dec 7, 2012	13.91	14.10	13.90	14.10
2002	NASDAQ	LCNB	Thu, Dec 6, 2012	14.09	14.10	14.09	14.10
2001	NASDAQ	LCNB	Wed, Dec 5, 2012	14.00	14.00	13.81	13.81
2000	NASDAQ	LCNB	Tue, Dec 4, 2012	14.10	14.10	14.00	14.00
1999	NASDAQ	LCNB	Mon, Dec 3, 2012	14.00	14.30	14.00	14.00
1998	NASDAQ	LCNB	Fri, Nov 30, 2012	14.40	14.40	14.00	14.00
1997	NASDAQ	LCNB	Wed, Nov 28, 2012	13.75	13.75	13.75	13.75
1996	NASDAQ	LCNB	Tue, Nov 27, 2012	14.22	14.40	14.22	14.38
1995	NASDAQ	LCNB	Mon, Nov 26, 2012	14.13	14.18	13.98	14.03
1994	NASDAQ	LCNB	Fri, Nov 23, 2012	13.78	14.05	13.78	13.99
1993	NASDAQ	LCNB	Wed, Nov 21, 2012	14.07	14.40	14.06	14.40
1992	NASDAQ	LCNB	Tue, Nov 20, 2012	13.75	14.10	13.75	14.08
1991	NASDAQ	LCNB	Mon, Nov 19, 2012	14.03	14.10	13.74	14.10
1990	NASDAQ	LCNB	Fri, Nov 16, 2012	13.65	14.10	13.65	13.86
1989	NASDAQ	LCNB	Thu, Nov 15, 2012	13.60	13.65	13.60	13.65
1988	NASDAQ	LCNB	Wed, Nov 14, 2012	13.65	13.65	13.65	13.65
1987	NASDAQ	LCNB	Tue, Nov 13, 2012	13.70	13.70	13.50	13.50
1986	NASDAQ	LCNB	Mon, Nov 12, 2012	13.70	13.70	13.69	13.70
1985	NASDAQ	LCNB	Fri, Nov 9, 2012	13.68	13.70	13.68	13.70
1984	NASDAQ	LCNB	Wed, Nov 7, 2012	13.56	13.70	13.56	13.69
1983	NASDAQ	LCNB	Tue, Nov 6, 2012	13.52	13.70	13.50	13.68
1982	NASDAQ	LCNB	Mon, Nov 5, 2012	13.52	13.75	13.50	13.50
1981	NASDAQ	LCNB	Fri, Nov 2, 2012	13.74	13.74	13.51	13.51
1980	NASDAQ	LCNB	Thu, Nov 1, 2012	13.60	13.60	13.60	13.60
1979	NASDAQ	LCNB	Wed, Oct 31, 2012	13.73	13.73	13.73	13.73
1978	NASDAQ	LCNB	Fri, Oct 26, 2012	13.80	13.80	13.50	13.75
1977	NASDAQ	LCNB	Thu, Oct 25, 2012	13.90	14.00	13.60	14.00
1976	NASDAQ	LCNB	Wed, Oct 24, 2012	13.85	14.10	13.84	13.98
1975	NASDAQ	LCNB	Tue, Oct 23, 2012	13.64	13.84	13.64	13.84
1974	NASDAQ	LCNB	Mon, Oct 22, 2012	13.81	13.86	13.66	13.85
1973	NASDAQ	LCNB	Fri, Oct 19, 2012	13.60	13.65	13.60	13.60
1972	NASDAQ	LCNB	Thu, Oct 18, 2012	13.75	13.91	13.65	13.89
1971	NASDAQ	LCNB	Wed, Oct 17, 2012	14.10	14.10	14.09	14.09
1970	NASDAQ	LCNB	Tue, Oct 16, 2012	13.53	13.53	13.53	13.53
1969	NASDAQ	LCNB	Fri, Oct 12, 2012	13.62	13.62	13.62	13.62
1968	NASDAQ	LCNB	Thu, Oct 11, 2012	14.18	14.19	13.80	13.90
1967	NASDAQ	LCNB	Wed, Oct 10, 2012	13.20	13.56	13.19	13.50
1966	NASDAQ	LCNB	Tue, Oct 9, 2012	13.40	13.40	13.40	13.40
1965	NASDAQ	LCNB	Mon, Oct 8, 2012	13.10	13.10	13.10	13.10
1964	NASDAQ	LCNB	Fri, Oct 5, 2012	13.40	13.40	13.10	13.10
1963	NASDAQ	LCNB	Thu, Oct 4, 2012	13.14	13.40	13.10	13.18
1962	NASDAQ	LCNB	Wed, Oct 3, 2012	13.14	13.14	13.10	13.10
1961	NASDAQ	LCNB	Tue, Oct 2, 2012	13.12	13.12	13.12	13.12
1960	NASDAQ	LCNB	Mon, Oct 1, 2012	13.11	13.11	13.11	13.11
1959	NASDAQ	LCNB	Fri, Sep 28, 2012	13.13	13.40	13.09	13.40
1958	NASDAQ	LCNB	Thu, Sep 27, 2012	13.15	13.15	13.12	13.12
1957	NASDAQ	LCNB	Wed, Sep 26, 2012	13.10	13.50	13.09	13.12
1956	NASDAQ	LCNB	Tue, Sep 25, 2012	13.20	13.20	13.15	13.15
1955	NASDAQ	LCNB	Mon, Sep 24, 2012	13.40	13.40	13.09	13.28
1954	NASDAQ	LCNB	Fri, Sep 21, 2012	13.10	13.40	13.10	13.40
1953	NASDAQ	LCNB	Thu, Sep 20, 2012	13.18	13.30	13.16	13.30
1952	NASDAQ	LCNB	Wed, Sep 19, 2012	13.09	13.17	13.09	13.17
1951	NASDAQ	LCNB	Tue, Sep 18, 2012	13.09	13.50	13.09	13.14
1950	NASDAQ	LCNB	Mon, Sep 17, 2012	13.17	13.17	13.17	13.17
1949	NASDAQ	LCNB	Fri, Sep 14, 2012	13.19	13.65	13.19	13.65
1948	NASDAQ	LCNB	Thu, Sep 13, 2012	13.27	13.29	13.15	13.15
1947	NASDAQ	LCNB	Wed, Sep 12, 2012	13.27	13.29	13.27	13.27
1946	NASDAQ	LCNB	Tue, Sep 11, 2012	13.09	13.09	13.09	13.09
1945	NASDAQ	LCNB	Mon, Sep 10, 2012	13.10	13.10	13.09	13.09
1944	NASDAQ	LCNB	Fri, Sep 7, 2012	13.42	13.55	13.10	13.10
1943	NASDAQ	LCNB	Thu, Sep 6, 2012	13.12	13.12	13.12	13.12
1942	NASDAQ	LCNB	Wed, Sep 5, 2012	13.14	13.14	13.12	13.12
1941	NASDAQ	LCNB	Tue, Sep 4, 2012	13.60	13.60	13.60	13.60
1940	NASDAQ	LCNB	Fri, Aug 31, 2012	13.28	13.28	13.09	13.09
1939	NASDAQ	LCNB	Wed, Aug 29, 2012	13.65	13.65	13.25	13.63
1938	NASDAQ	LCNB	Tue, Aug 28, 2012	13.25	13.50	13.25	13.50
1937	NASDAQ	LCNB	Mon, Aug 27, 2012	13.38	13.50	13.38	13.50
1936	NASDAQ	LCNB	Fri, Aug 24, 2012	13.37	13.38	13.37	13.38
1935	NASDAQ	LCNB	Thu, Aug 23, 2012	13.46	13.46	13.30	13.30
1934	NASDAQ	LCNB	Wed, Aug 22, 2012	13.48	13.48	13.25	13.48
1933	NASDAQ	LCNB	Tue, Aug 21, 2012	13.48	13.48	13.48	13.48
1932	NASDAQ	LCNB	Mon, Aug 20, 2012	13.48	13.48	13.41	13.41
1931	NASDAQ	LCNB	Thu, Aug 16, 2012	13.35	13.40	13.35	13.40
1930	NASDAQ	LCNB	Wed, Aug 15, 2012	13.17	13.25	13.17	13.25
1929	NASDAQ	LCNB	Tue, Aug 14, 2012	12.95	12.95	12.95	12.95
1928	NASDAQ	LCNB	Mon, Aug 13, 2012	13.00	13.00	12.84	12.84
1927	NASDAQ	LCNB	Fri, Aug 10, 2012	13.05	13.05	13.03	13.05
1926	NASDAQ	LCNB	Thu, Aug 9, 2012	13.05	13.05	13.04	13.04
1925	NASDAQ	LCNB	Wed, Aug 8, 2012	13.04	13.04	13.04	13.04
1924	NASDAQ	LCNB	Tue, Aug 7, 2012	13.00	13.09	13.00	13.05
1923	NASDAQ	LCNB	Mon, Aug 6, 2012	13.10	13.10	13.00	13.00
1922	NASDAQ	LCNB	Fri, Aug 3, 2012	13.20	13.20	13.20	13.20
1921	NASDAQ	LCNB	Wed, Aug 1, 2012	13.10	13.20	13.09	13.20
1920	NASDAQ	LCNB	Mon, Jul 30, 2012	13.24	13.24	13.00	13.10
1919	NASDAQ	LCNB	Fri, Jul 27, 2012	13.25	13.38	13.16	13.16
1918	NASDAQ	LCNB	Thu, Jul 26, 2012	13.25	13.48	13.25	13.25
1917	NASDAQ	LCNB	Wed, Jul 25, 2012	13.45	13.48	13.45	13.48
1916	NASDAQ	LCNB	Tue, Jul 24, 2012	13.48	13.48	13.48	13.48
1915	NASDAQ	LCNB	Mon, Jul 23, 2012	13.27	13.27	13.27	13.27
1914	NASDAQ	LCNB	Fri, Jul 20, 2012	13.48	13.49	13.48	13.49
1913	NASDAQ	LCNB	Wed, Jul 18, 2012	13.68	13.68	13.68	13.68
1912	NASDAQ	LCNB	Tue, Jul 17, 2012	13.63	13.63	13.63	13.63
1911	NASDAQ	LCNB	Mon, Jul 16, 2012	13.75	13.75	13.45	13.70
1910	NASDAQ	LCNB	Fri, Jul 13, 2012	13.43	13.45	13.30	13.30
1909	NASDAQ	LCNB	Thu, Jul 12, 2012	13.40	13.40	13.40	13.40
1908	NASDAQ	LCNB	Wed, Jul 11, 2012	13.45	13.65	13.25	13.27
1907	NASDAQ	LCNB	Tue, Jul 10, 2012	13.27	13.27	13.25	13.25
1906	NASDAQ	LCNB	Mon, Jul 9, 2012	13.35	13.45	13.25	13.25
1905	NASDAQ	LCNB	Fri, Jul 6, 2012	13.39	13.45	13.37	13.45
1904	NASDAQ	LCNB	Tue, Jul 3, 2012	13.33	13.40	13.33	13.40
1903	NASDAQ	LCNB	Mon, Jul 2, 2012	13.33	13.40	13.33	13.40
1902	NASDAQ	LCNB	Fri, Jun 29, 2012	13.40	13.40	13.25	13.33
1901	NASDAQ	LCNB	Thu, Jun 28, 2012	13.25	13.30	13.25	13.30
1900	NASDAQ	LCNB	Wed, Jun 27, 2012	13.25	13.25	13.25	13.25
1899	NASDAQ	LCNB	Mon, Jun 25, 2012	13.25	13.26	13.25	13.25
1898	NASDAQ	LCNB	Fri, Jun 22, 2012	13.35	13.38	13.30	13.30
1897	NASDAQ	LCNB	Thu, Jun 21, 2012	13.25	13.30	13.25	13.30
1896	NASDAQ	LCNB	Mon, Jun 18, 2012	13.35	13.35	13.08	13.08
1895	NASDAQ	LCNB	Fri, Jun 15, 2012	13.20	13.37	13.07	13.20
1894	NASDAQ	LCNB	Wed, Jun 13, 2012	13.20	13.20	13.20	13.20
1893	NASDAQ	LCNB	Tue, Jun 12, 2012	13.38	13.38	13.38	13.38
1892	NASDAQ	LCNB	Mon, Jun 11, 2012	13.38	13.38	13.38	13.38
1891	NASDAQ	LCNB	Thu, Jun 7, 2012	13.35	13.36	13.35	13.36
1890	NASDAQ	LCNB	Wed, Jun 6, 2012	13.25	13.25	13.00	13.00
1889	NASDAQ	LCNB	Tue, Jun 5, 2012	13.10	13.38	13.10	13.26
1888	NASDAQ	LCNB	Fri, Jun 1, 2012	13.10	13.10	13.02	13.02
1887	NASDAQ	LCNB	Thu, May 31, 2012	13.05	13.38	13.05	13.38
1886	NASDAQ	LCNB	Wed, May 30, 2012	13.05	13.05	13.05	13.05
1885	NASDAQ	LCNB	Tue, May 29, 2012	13.15	13.15	13.15	13.15
1884	NASDAQ	LCNB	Thu, May 24, 2012	13.49	13.49	13.49	13.49
1883	NASDAQ	LCNB	Wed, May 23, 2012	13.71	13.71	13.15	13.15
1882	NASDAQ	LCNB	Tue, May 22, 2012	13.81	13.85	13.81	13.85
1881	NASDAQ	LCNB	Mon, May 21, 2012	13.25	13.25	13.25	13.25
1880	NASDAQ	LCNB	Fri, May 18, 2012	13.81	13.85	13.25	13.30
1879	NASDAQ	LCNB	Thu, May 17, 2012	13.80	13.80	13.80	13.80
1878	NASDAQ	LCNB	Wed, May 16, 2012	13.60	13.60	13.60	13.60
1877	NASDAQ	LCNB	Mon, May 14, 2012	13.94	13.94	13.63	13.92
1876	NASDAQ	LCNB	Fri, May 11, 2012	14.45	14.45	14.45	14.45
1875	NASDAQ	LCNB	Thu, May 10, 2012	13.30	14.44	13.30	13.73
1874	NASDAQ	LCNB	Wed, May 9, 2012	13.25	13.40	13.25	13.32
1873	NASDAQ	LCNB	Mon, May 7, 2012	13.40	13.40	13.37	13.40
1872	NASDAQ	LCNB	Fri, May 4, 2012	13.33	13.33	13.33	13.33
1871	NASDAQ	LCNB	Thu, May 3, 2012	13.40	13.40	13.35	13.35
1870	NASDAQ	LCNB	Mon, Apr 30, 2012	13.63	13.63	13.38	13.38
1869	NASDAQ	LCNB	Fri, Apr 27, 2012	13.40	13.40	13.38	13.38
1868	NASDAQ	LCNB	Thu, Apr 26, 2012	13.21	13.21	13.20	13.20
1867	NASDAQ	LCNB	Wed, Apr 25, 2012	13.25	13.25	13.25	13.25
1866	NASDAQ	LCNB	Tue, Apr 24, 2012	13.15	13.25	13.15	13.15
1865	NASDAQ	LCNB	Mon, Apr 23, 2012	14.49	14.49	13.40	13.40
1864	NASDAQ	LCNB	Fri, Apr 20, 2012	13.39	13.40	13.39	13.40
1863	NASDAQ	LCNB	Thu, Apr 19, 2012	13.07	13.07	13.07	13.07
1862	NASDAQ	LCNB	Wed, Apr 18, 2012	13.50	13.52	13.50	13.50
1861	NASDAQ	LCNB	Tue, Apr 17, 2012	13.03	13.45	13.03	13.45
1860	NASDAQ	LCNB	Mon, Apr 16, 2012	13.38	13.40	13.25	13.40
1859	NASDAQ	LCNB	Thu, Apr 12, 2012	13.23	13.25	13.23	13.25
1858	NASDAQ	LCNB	Mon, Apr 9, 2012	13.00	13.24	13.00	13.24
1857	NASDAQ	LCNB	Thu, Apr 5, 2012	12.82	13.25	12.80	13.25
1856	NASDAQ	LCNB	Wed, Apr 4, 2012	12.85	13.40	12.85	13.40
1855	NASDAQ	LCNB	Mon, Apr 2, 2012	13.00	13.00	13.00	13.00
1854	NASDAQ	LCNB	Fri, Mar 30, 2012	13.20	13.25	13.00	13.25
1853	NASDAQ	LCNB	Thu, Mar 29, 2012	13.08	13.44	12.66	13.44
1852	NASDAQ	LCNB	Wed, Mar 28, 2012	13.09	13.40	13.09	13.40
1851	NASDAQ	LCNB	Tue, Mar 27, 2012	13.15	13.15	13.15	13.15
1850	NASDAQ	LCNB	Mon, Mar 26, 2012	13.15	13.15	13.09	13.09
1849	NASDAQ	LCNB	Fri, Mar 23, 2012	13.14	13.15	12.90	12.90
1848	NASDAQ	LCNB	Thu, Mar 22, 2012	12.85	12.93	12.85	12.90
1847	NASDAQ	LCNB	Wed, Mar 21, 2012	12.80	12.80	12.65	12.65
1846	NASDAQ	LCNB	Tue, Mar 20, 2012	12.70	12.70	12.34	12.50
1845	NASDAQ	LCNB	Fri, Mar 16, 2012	12.70	12.90	12.70	12.90
1844	NASDAQ	LCNB	Thu, Mar 15, 2012	13.13	12.70	12.65	12.65
1843	NASDAQ	LCNB	Mon, Mar 12, 2012	12.40	12.75	12.40	12.75
1842	NASDAQ	LCNB	Fri, Mar 9, 2012	12.70	12.70	12.70	12.70
1841	NASDAQ	LCNB	Thu, Mar 8, 2012	12.67	12.67	12.60	12.60
1840	NASDAQ	LCNB	Wed, Mar 7, 2012	12.50	12.50	12.50	12.50
1839	NASDAQ	LCNB	Tue, Mar 6, 2012	12.84	12.84	12.34	12.34
1838	NASDAQ	LCNB	Mon, Mar 5, 2012	13.00	13.05	13.00	13.01
1837	NASDAQ	LCNB	Fri, Mar 2, 2012	12.62	12.62	12.50	12.60
1836	NASDAQ	LCNB	Mon, Feb 27, 2012	12.60	13.24	12.60	13.16
1835	NASDAQ	LCNB	Fri, Feb 24, 2012	12.95	12.95	12.71	12.71
1834	NASDAQ	LCNB	Thu, Feb 23, 2012	12.80	12.80	12.54	12.60
1833	NASDAQ	LCNB	Wed, Feb 22, 2012	12.90	12.90	12.78	12.78
1832	NASDAQ	LCNB	Tue, Feb 21, 2012	12.95	13.00	12.95	13.00
1831	NASDAQ	LCNB	Fri, Feb 17, 2012	12.93	12.93	12.93	12.93
1830	NASDAQ	LCNB	Thu, Feb 16, 2012	12.76	12.76	12.71	12.71
1829	NASDAQ	LCNB	Tue, Feb 14, 2012	12.85	12.85	12.60	12.60
1828	NASDAQ	LCNB	Mon, Feb 13, 2012	12.60	12.60	12.60	12.60
1827	NASDAQ	LCNB	Fri, Feb 10, 2012	12.62	12.90	12.60	12.60
1826	NASDAQ	LCNB	Thu, Feb 9, 2012	12.60	12.75	12.58	12.75
1825	NASDAQ	LCNB	Wed, Feb 8, 2012	12.75	12.75	12.73	12.73
1824	NASDAQ	LCNB	Tue, Feb 7, 2012	12.57	12.75	12.57	12.75
1823	NASDAQ	LCNB	Mon, Feb 6, 2012	12.65	12.65	12.56	12.56
1822	NASDAQ	LCNB	Fri, Feb 3, 2012	12.70	12.73	12.60	12.61
1821	NASDAQ	LCNB	Wed, Feb 1, 2012	12.75	12.75	12.70	12.70
1820	NASDAQ	LCNB	Mon, Jan 30, 2012	12.60	12.75	12.60	12.75
1819	NASDAQ	LCNB	Fri, Jan 27, 2012	12.60	12.90	12.60	12.90
1818	NASDAQ	LCNB	Thu, Jan 26, 2012	12.60	12.60	12.60	12.60
1817	NASDAQ	LCNB	Wed, Jan 25, 2012	12.65	12.65	12.65	12.65
1816	NASDAQ	LCNB	Tue, Jan 24, 2012	12.63	12.63	12.60	12.63
1815	NASDAQ	LCNB	Fri, Jan 20, 2012	12.89	12.89	12.55	12.60
1814	NASDAQ	LCNB	Wed, Jan 18, 2012	12.64	12.64	12.63	12.63
1813	NASDAQ	LCNB	Tue, Jan 17, 2012	12.88	12.88	12.60	12.64
1812	NASDAQ	LCNB	Fri, Jan 13, 2012	12.93	12.93	12.93	12.93
1811	NASDAQ	LCNB	Thu, Jan 12, 2012	12.70	12.93	12.65	12.93
1810	NASDAQ	LCNB	Wed, Jan 11, 2012	12.95	12.95	12.95	12.95
1809	NASDAQ	LCNB	Tue, Jan 10, 2012	12.63	12.95	12.50	12.86
1808	NASDAQ	LCNB	Fri, Jan 6, 2012	12.97	12.98	12.34	12.93
1807	NASDAQ	LCNB	Thu, Jan 5, 2012	12.98	12.98	12.75	12.75
1806	NASDAQ	LCNB	Tue, Jan 3, 2012	12.92	12.92	12.52	12.80
1805	NASDAQ	LCNB	Fri, Dec 30, 2011	12.95	12.95	12.93	12.95
1804	NASDAQ	LCNB	Thu, Dec 29, 2011	12.53	12.75	12.53	12.75
1803	NASDAQ	LCNB	Wed, Dec 28, 2011	12.69	12.75	12.50	12.54
1802	NASDAQ	LCNB	Tue, Dec 27, 2011	12.75	12.75	12.62	12.70
1801	NASDAQ	LCNB	Fri, Dec 23, 2011	12.74	12.75	12.74	12.75
1800	NASDAQ	LCNB	Thu, Dec 22, 2011	12.76	12.76	12.75	12.75
1799	NASDAQ	LCNB	Wed, Dec 21, 2011	13.00	13.00	13.00	13.00
1798	NASDAQ	LCNB	Tue, Dec 20, 2011	12.76	12.90	12.76	12.90
1797	NASDAQ	LCNB	Mon, Dec 19, 2011	12.98	12.98	12.90	12.90
1796	NASDAQ	LCNB	Fri, Dec 16, 2011	12.66	12.99	12.66	12.99
1795	NASDAQ	LCNB	Thu, Dec 15, 2011	12.75	12.75	12.75	12.75
1794	NASDAQ	LCNB	Wed, Dec 14, 2011	12.90	12.90	12.75	12.75
1793	NASDAQ	LCNB	Tue, Dec 13, 2011	13.10	13.20	13.00	13.00
1792	NASDAQ	LCNB	Mon, Dec 12, 2011	13.40	13.40	13.20	13.20
1791	NASDAQ	LCNB	Fri, Dec 9, 2011	13.38	13.40	13.38	13.40
1790	NASDAQ	LCNB	Thu, Dec 8, 2011	13.40	13.40	13.40	13.40
1789	NASDAQ	LCNB	Fri, Dec 2, 2011	13.00	13.50	13.00	13.00
1788	NASDAQ	LCNB	Thu, Dec 1, 2011	12.99	13.00	12.99	13.00
1787	NASDAQ	LCNB	Wed, Nov 30, 2011	12.74	12.90	12.74	12.87
1786	NASDAQ	LCNB	Tue, Nov 29, 2011	12.75	12.76	12.75	12.75
1785	NASDAQ	LCNB	Mon, Nov 28, 2011	13.01	13.01	13.01	13.01
1784	NASDAQ	LCNB	Wed, Nov 23, 2011	13.15	13.15	13.15	13.15
1783	NASDAQ	LCNB	Tue, Nov 22, 2011	13.18	13.18	13.00	13.05
1782	NASDAQ	LCNB	Mon, Nov 21, 2011	12.75	13.36	12.75	13.36
1781	NASDAQ	LCNB	Fri, Nov 18, 2011	13.03	13.03	12.75	12.75
1780	NASDAQ	LCNB	Thu, Nov 17, 2011	13.25	13.25	13.00	13.00
1779	NASDAQ	LCNB	Wed, Nov 16, 2011	13.01	13.25	13.00	13.00
1778	NASDAQ	LCNB	Tue, Nov 15, 2011	13.00	13.00	12.99	12.99
1777	NASDAQ	LCNB	Mon, Nov 14, 2011	13.15	13.15	13.15	13.15
1776	NASDAQ	LCNB	Fri, Nov 11, 2011	13.40	13.40	13.40	13.40
1775	NASDAQ	LCNB	Thu, Nov 10, 2011	13.70	13.70	13.70	13.70
1774	NASDAQ	LCNB	Wed, Nov 9, 2011	13.35	13.65	13.25	13.25
1773	NASDAQ	LCNB	Tue, Nov 8, 2011	13.65	13.65	13.65	13.65
1772	NASDAQ	LCNB	Mon, Nov 7, 2011	13.00	13.00	13.00	13.00
1771	NASDAQ	LCNB	Fri, Nov 4, 2011	12.53	13.00	12.53	13.00
1770	NASDAQ	LCNB	Thu, Nov 3, 2011	12.75	12.75	12.55	12.73
1769	NASDAQ	LCNB	Wed, Nov 2, 2011	12.75	12.75	12.75	12.75
1768	NASDAQ	LCNB	Tue, Nov 1, 2011	12.95	13.00	12.95	13.00
1767	NASDAQ	LCNB	Mon, Oct 31, 2011	13.00	13.00	12.55	12.86
1766	NASDAQ	LCNB	Fri, Oct 28, 2011	12.50	12.50	12.43	12.50
1765	NASDAQ	LCNB	Thu, Oct 27, 2011	13.00	13.00	12.90	12.90
1764	NASDAQ	LCNB	Wed, Oct 26, 2011	12.50	13.10	12.49	13.00
1763	NASDAQ	LCNB	Mon, Oct 24, 2011	12.38	12.39	12.38	12.39
1762	NASDAQ	LCNB	Fri, Oct 21, 2011	13.00	13.00	12.26	12.39
1761	NASDAQ	LCNB	Thu, Oct 20, 2011	12.75	13.00	12.73	13.00
1760	NASDAQ	LCNB	Tue, Oct 18, 2011	12.95	12.95	12.95	12.95
1759	NASDAQ	LCNB	Mon, Oct 17, 2011	13.11	13.55	12.60	13.44
1758	NASDAQ	LCNB	Fri, Oct 14, 2011	12.30	12.75	12.30	12.75
1757	NASDAQ	LCNB	Thu, Oct 13, 2011	12.48	12.49	12.23	12.30
1756	NASDAQ	LCNB	Tue, Oct 11, 2011	12.27	12.53	12.22	12.28
1755	NASDAQ	LCNB	Mon, Oct 10, 2011	12.55	12.55	12.29	12.33
1754	NASDAQ	LCNB	Thu, Oct 6, 2011	12.52	12.82	12.52	12.55
1753	NASDAQ	LCNB	Wed, Oct 5, 2011	13.18	13.18	12.50	12.52
1752	NASDAQ	LCNB	Tue, Oct 4, 2011	13.25	13.25	13.01	13.01
1751	NASDAQ	LCNB	Mon, Oct 3, 2011	13.47	13.47	13.47	13.47
1750	NASDAQ	LCNB	Fri, Sep 30, 2011	13.25	13.35	13.25	13.35
1749	NASDAQ	LCNB	Thu, Sep 29, 2011	13.30	13.30	13.30	13.30
1748	NASDAQ	LCNB	Tue, Sep 27, 2011	13.60	13.60	13.00	13.00
1747	NASDAQ	LCNB	Mon, Sep 26, 2011	13.45	13.45	13.45	13.45
1746	NASDAQ	LCNB	Fri, Sep 23, 2011	12.98	13.51	12.98	13.46
1745	NASDAQ	LCNB	Thu, Sep 22, 2011	12.93	12.93	12.70	12.70
1744	NASDAQ	LCNB	Wed, Sep 21, 2011	12.28	13.25	12.28	12.75
1743	NASDAQ	LCNB	Tue, Sep 20, 2011	12.97	12.99	12.21	12.30
1742	NASDAQ	LCNB	Mon, Sep 19, 2011	12.50	12.50	12.22	12.37
1741	NASDAQ	LCNB	Fri, Sep 16, 2011	13.90	13.90	12.62	12.62
1740	NASDAQ	LCNB	Thu, Sep 15, 2011	13.59	14.22	13.50	14.15
1739	NASDAQ	LCNB	Wed, Sep 14, 2011	13.57	13.60	13.57	13.60
1738	NASDAQ	LCNB	Tue, Sep 13, 2011	13.01	13.75	13.01	13.60
1737	NASDAQ	LCNB	Mon, Sep 12, 2011	12.25	13.99	12.25	13.99
1736	NASDAQ	LCNB	Fri, Sep 9, 2011	12.50	12.75	12.50	12.70
1735	NASDAQ	LCNB	Thu, Sep 8, 2011	12.75	12.75	12.50	12.75
1734	NASDAQ	LCNB	Wed, Sep 7, 2011	12.40	12.40	12.15	12.15
1733	NASDAQ	LCNB	Fri, Sep 2, 2011	12.15	12.45	12.15	12.45
1732	NASDAQ	LCNB	Wed, Aug 31, 2011	12.10	12.10	12.10	12.10
1731	NASDAQ	LCNB	Tue, Aug 30, 2011	12.10	12.25	12.10	12.10
1730	NASDAQ	LCNB	Mon, Aug 29, 2011	12.40	12.40	12.11	12.11
1729	NASDAQ	LCNB	Fri, Aug 26, 2011	12.20	12.20	12.10	12.10
1728	NASDAQ	LCNB	Thu, Aug 25, 2011	12.20	12.20	12.20	12.20
1727	NASDAQ	LCNB	Wed, Aug 24, 2011	12.65	12.65	12.65	12.65
1726	NASDAQ	LCNB	Tue, Aug 23, 2011	12.25	12.70	12.25	12.25
1725	NASDAQ	LCNB	Mon, Aug 22, 2011	12.35	12.35	12.35	12.35
1724	NASDAQ	LCNB	Fri, Aug 19, 2011	12.45	12.45	12.35	12.35
1723	NASDAQ	LCNB	Wed, Aug 17, 2011	12.35	12.70	12.35	12.45
1722	NASDAQ	LCNB	Tue, Aug 16, 2011	12.35	12.35	12.35	12.35
1721	NASDAQ	LCNB	Mon, Aug 15, 2011	12.25	12.50	12.25	12.35
1720	NASDAQ	LCNB	Fri, Aug 12, 2011	12.25	12.25	12.08	12.08
1719	NASDAQ	LCNB	Wed, Aug 10, 2011	12.05	12.05	12.05	12.05
1718	NASDAQ	LCNB	Tue, Aug 9, 2011	12.20	12.50	12.20	12.35
1717	NASDAQ	LCNB	Mon, Aug 8, 2011	12.02	12.05	12.02	12.04
1716	NASDAQ	LCNB	Fri, Aug 5, 2011	12.05	12.05	12.02	12.02
1715	NASDAQ	LCNB	Thu, Aug 4, 2011	12.25	12.25	12.05	12.06
1714	NASDAQ	LCNB	Wed, Aug 3, 2011	12.05	12.05	12.00	12.05
1713	NASDAQ	LCNB	Tue, Aug 2, 2011	12.10	12.10	12.00	12.00
1712	NASDAQ	LCNB	Mon, Aug 1, 2011	12.00	12.25	12.00	12.05
1711	NASDAQ	LCNB	Fri, Jul 29, 2011	12.25	12.25	12.25	12.25
1710	NASDAQ	LCNB	Thu, Jul 28, 2011	12.10	12.10	12.10	12.10
1709	NASDAQ	LCNB	Wed, Jul 27, 2011	12.00	12.05	12.00	12.05
1708	NASDAQ	LCNB	Tue, Jul 26, 2011	12.00	12.25	12.00	12.25
1707	NASDAQ	LCNB	Mon, Jul 25, 2011	12.00	12.05	12.00	12.05
1706	NASDAQ	LCNB	Fri, Jul 22, 2011	12.00	12.05	12.00	12.05
1705	NASDAQ	LCNB	Wed, Jul 20, 2011	12.00	12.05	12.00	12.05
1704	NASDAQ	LCNB	Tue, Jul 19, 2011	12.20	12.20	12.00	12.15
1703	NASDAQ	LCNB	Mon, Jul 18, 2011	12.00	12.00	12.00	12.00
1702	NASDAQ	LCNB	Wed, Jul 13, 2011	12.00	12.00	12.00	12.00
1701	NASDAQ	LCNB	Tue, Jul 12, 2011	12.00	12.00	11.91	11.91
1700	NASDAQ	LCNB	Mon, Jul 11, 2011	11.90	12.25	11.90	11.95
1699	NASDAQ	LCNB	Wed, Jul 6, 2011	11.90	12.00	11.85	12.00
1698	NASDAQ	LCNB	Tue, Jul 5, 2011	11.90	11.90	11.90	11.90
1697	NASDAQ	LCNB	Fri, Jul 1, 2011	12.00	12.00	11.90	11.90
1696	NASDAQ	LCNB	Thu, Jun 30, 2011	12.20	12.20	11.92	11.92
1695	NASDAQ	LCNB	Wed, Jun 29, 2011	12.05	12.05	11.92	11.92
1694	NASDAQ	LCNB	Tue, Jun 28, 2011	12.25	12.25	12.25	12.25
1693	NASDAQ	LCNB	Mon, Jun 27, 2011	12.25	12.25	12.25	12.25
1692	NASDAQ	LCNB	Fri, Jun 24, 2011	12.00	12.00	12.00	12.00
1691	NASDAQ	LCNB	Wed, Jun 22, 2011	12.00	12.00	12.00	12.00
1690	NASDAQ	LCNB	Tue, Jun 21, 2011	11.95	11.95	11.90	11.90
1689	NASDAQ	LCNB	Mon, Jun 20, 2011	12.00	12.00	12.00	12.00
1688	NASDAQ	LCNB	Thu, Jun 16, 2011	12.50	12.70	12.50	12.70
1687	NASDAQ	LCNB	Wed, Jun 15, 2011	12.50	13.00	12.50	12.50
1686	NASDAQ	LCNB	Tue, Jun 14, 2011	12.00	12.50	12.00	12.50
1685	NASDAQ	LCNB	Fri, Jun 10, 2011	12.00	12.00	12.00	12.00
1684	NASDAQ	LCNB	Thu, Jun 9, 2011	12.00	12.00	12.00	12.00
1683	NASDAQ	LCNB	Tue, Jun 7, 2011	12.00	12.00	12.00	12.00
1682	NASDAQ	LCNB	Mon, Jun 6, 2011	12.00	12.25	12.00	12.00
1681	NASDAQ	LCNB	Fri, Jun 3, 2011	12.25	12.25	12.00	12.00
1680	NASDAQ	LCNB	Thu, Jun 2, 2011	12.75	12.75	12.00	12.00
1679	NASDAQ	LCNB	Wed, Jun 1, 2011	12.21	12.21	12.15	12.15
1678	NASDAQ	LCNB	Thu, May 26, 2011	12.50	12.52	12.30	12.30
1677	NASDAQ	LCNB	Wed, May 25, 2011	12.40	12.40	12.40	12.40
1676	NASDAQ	LCNB	Tue, May 24, 2011	12.85	12.85	12.40	12.40
1675	NASDAQ	LCNB	Fri, May 20, 2011	12.60	12.85	12.55	12.85
1674	NASDAQ	LCNB	Thu, May 19, 2011	12.75	12.75	12.55	12.60
1673	NASDAQ	LCNB	Tue, May 17, 2011	12.55	12.55	12.55	12.55
1672	NASDAQ	LCNB	Mon, May 16, 2011	12.75	12.75	12.55	12.55
1671	NASDAQ	LCNB	Fri, May 13, 2011	12.58	12.58	12.58	12.58
1670	NASDAQ	LCNB	Tue, May 10, 2011	12.90	12.90	12.32	12.50
1669	NASDAQ	LCNB	Mon, May 9, 2011	12.70	12.90	12.70	12.90
1668	NASDAQ	LCNB	Fri, May 6, 2011	12.70	12.80	12.70	12.70
1667	NASDAQ	LCNB	Thu, May 5, 2011	12.50	12.50	12.50	12.50
1666	NASDAQ	LCNB	Wed, May 4, 2011	12.50	12.70	12.50	12.70
1665	NASDAQ	LCNB	Mon, May 2, 2011	12.70	12.70	12.70	12.70
1664	NASDAQ	LCNB	Fri, Apr 29, 2011	12.10	13.00	12.00	12.95
1663	NASDAQ	LCNB	Thu, Apr 28, 2011	12.10	12.00	12.00	12.00
1662	NASDAQ	LCNB	Wed, Apr 27, 2011	12.00	12.00	12.00	12.00
1661	NASDAQ	LCNB	Tue, Apr 26, 2011	12.00	12.10	12.00	12.10
1660	NASDAQ	LCNB	Mon, Apr 25, 2011	11.90	12.00	11.90	12.00
1659	NASDAQ	LCNB	Thu, Apr 21, 2011	11.85	11.90	11.85	11.85
1658	NASDAQ	LCNB	Wed, Apr 20, 2011	11.90	11.90	11.90	11.90
1657	NASDAQ	LCNB	Tue, Apr 19, 2011	11.91	11.95	11.91	11.95
1656	NASDAQ	LCNB	Mon, Apr 18, 2011	11.90	11.98	11.90	11.90
1655	NASDAQ	LCNB	Fri, Apr 15, 2011	11.85	11.85	11.85	11.85
1654	NASDAQ	LCNB	Tue, Apr 12, 2011	11.90	11.90	11.90	11.90
1653	NASDAQ	LCNB	Mon, Apr 11, 2011	11.90	11.90	11.90	11.90
1652	NASDAQ	LCNB	Fri, Apr 8, 2011	11.86	12.00	11.75	12.00
1651	NASDAQ	LCNB	Wed, Apr 6, 2011	11.86	11.99	11.86	11.99
1650	NASDAQ	LCNB	Tue, Apr 5, 2011	11.85	12.00	11.85	12.00
1649	NASDAQ	LCNB	Mon, Apr 4, 2011	11.85	12.00	11.85	11.85
1648	NASDAQ	LCNB	Thu, Mar 31, 2011	12.00	12.00	11.70	11.70
1647	NASDAQ	LCNB	Wed, Mar 30, 2011	12.00	12.00	11.95	11.95
1646	NASDAQ	LCNB	Mon, Mar 28, 2011	11.85	12.00	11.85	12.00
1645	NASDAQ	LCNB	Fri, Mar 25, 2011	12.00	12.00	11.85	11.85
1644	NASDAQ	LCNB	Thu, Mar 24, 2011	11.85	11.90	11.85	11.90
1643	NASDAQ	LCNB	Tue, Mar 22, 2011	12.00	12.00	12.00	12.00
1642	NASDAQ	LCNB	Mon, Mar 21, 2011	12.00	12.00	11.85	11.88
1641	NASDAQ	LCNB	Fri, Mar 18, 2011	11.89	12.00	11.88	12.00
1640	NASDAQ	LCNB	Thu, Mar 17, 2011	11.90	11.90	11.90	11.90
1639	NASDAQ	LCNB	Wed, Mar 16, 2011	12.25	12.25	11.89	11.89
1638	NASDAQ	LCNB	Tue, Mar 15, 2011	12.00	12.00	12.00	12.00
1637	NASDAQ	LCNB	Mon, Mar 14, 2011	11.94	12.00	11.94	11.94
1636	NASDAQ	LCNB	Fri, Mar 11, 2011	11.88	12.00	11.88	12.00
1635	NASDAQ	LCNB	Thu, Mar 10, 2011	11.87	11.89	11.87	11.89
1634	NASDAQ	LCNB	Wed, Mar 9, 2011	12.00	12.00	12.00	12.00
1633	NASDAQ	LCNB	Tue, Mar 8, 2011	11.85	11.85	11.85	11.85
1632	NASDAQ	LCNB	Fri, Mar 4, 2011	12.00	12.00	11.80	11.80
1631	NASDAQ	LCNB	Thu, Mar 3, 2011	12.00	12.00	12.00	12.00
1630	NASDAQ	LCNB	Wed, Mar 2, 2011	11.85	12.00	11.75	11.75
1629	NASDAQ	LCNB	Tue, Mar 1, 2011	11.75	11.80	11.75	11.80
1628	NASDAQ	LCNB	Mon, Feb 28, 2011	11.85	11.85	11.74	11.74
1627	NASDAQ	LCNB	Fri, Feb 25, 2011	11.75	11.75	11.73	11.73
1626	NASDAQ	LCNB	Thu, Feb 24, 2011	11.80	11.85	11.75	11.85
1625	NASDAQ	LCNB	Wed, Feb 23, 2011	11.85	11.85	11.80	11.80
1624	NASDAQ	LCNB	Tue, Feb 22, 2011	11.90	11.90	11.83	11.85
1623	NASDAQ	LCNB	Fri, Feb 18, 2011	11.99	11.99	11.99	11.99
1622	NASDAQ	LCNB	Thu, Feb 17, 2011	12.00	12.00	12.00	12.00
1621	NASDAQ	LCNB	Wed, Feb 16, 2011	11.99	12.00	11.95	12.00
1620	NASDAQ	LCNB	Tue, Feb 15, 2011	12.00	12.00	11.86	11.90
1619	NASDAQ	LCNB	Fri, Feb 11, 2011	11.85	11.85	11.85	11.85
1618	NASDAQ	LCNB	Thu, Feb 10, 2011	11.80	11.80	11.80	11.80
1617	NASDAQ	LCNB	Wed, Feb 9, 2011	11.99	12.00	11.99	12.00
1616	NASDAQ	LCNB	Tue, Feb 8, 2011	11.80	11.90	11.80	11.80
1615	NASDAQ	LCNB	Mon, Feb 7, 2011	11.90	11.90	11.80	11.80
1614	NASDAQ	LCNB	Fri, Feb 4, 2011	11.95	11.95	11.90	11.90
1613	NASDAQ	LCNB	Thu, Feb 3, 2011	11.61	11.90	11.61	11.80
1612	NASDAQ	LCNB	Wed, Feb 2, 2011	11.90	11.90	11.56	11.80
1611	NASDAQ	LCNB	Tue, Feb 1, 2011	12.00	12.00	12.00	12.00
1610	NASDAQ	LCNB	Mon, Jan 31, 2011	11.85	12.00	11.85	12.00
1609	NASDAQ	LCNB	Fri, Jan 28, 2011	11.85	11.85	11.85	11.85
1608	NASDAQ	LCNB	Thu, Jan 27, 2011	11.90	11.90	11.90	11.90
1607	NASDAQ	LCNB	Wed, Jan 26, 2011	11.85	11.95	11.80	11.95
1606	NASDAQ	LCNB	Tue, Jan 25, 2011	11.95	11.95	11.94	11.94
1605	NASDAQ	LCNB	Mon, Jan 24, 2011	12.00	12.00	11.99	11.99
1604	NASDAQ	LCNB	Fri, Jan 21, 2011	12.00	12.00	11.76	11.76
1603	NASDAQ	LCNB	Thu, Jan 20, 2011	11.90	11.90	11.90	11.90
1602	NASDAQ	LCNB	Wed, Jan 19, 2011	12.00	12.00	12.00	12.00
1601	NASDAQ	LCNB	Tue, Jan 18, 2011	12.00	12.00	11.90	12.00
1600	NASDAQ	LCNB	Fri, Jan 14, 2011	12.00	12.24	12.00	12.00
1599	NASDAQ	LCNB	Thu, Jan 13, 2011	12.00	12.00	12.00	12.00
1598	NASDAQ	LCNB	Wed, Jan 12, 2011	11.75	12.00	11.75	11.90
1597	NASDAQ	LCNB	Tue, Jan 11, 2011	11.90	11.90	11.75	11.75
1596	NASDAQ	LCNB	Mon, Jan 10, 2011	11.90	11.91	11.77	11.80
1595	NASDAQ	LCNB	Thu, Jan 6, 2011	11.77	11.90	11.77	11.90
1594	NASDAQ	LCNB	Tue, Jan 4, 2011	11.90	11.95	11.90	11.95
1593	NASDAQ	LCNB	Mon, Jan 3, 2011	11.90	11.90	11.90	11.90
1592	NASDAQ	LCNB	Fri, Dec 31, 2010	11.86	11.99	11.51	11.95
1591	NASDAQ	LCNB	Thu, Dec 30, 2010	11.95	11.95	11.81	11.81
1590	NASDAQ	LCNB	Tue, Dec 28, 2010	11.75	12.00	11.56	11.76
1589	NASDAQ	LCNB	Thu, Dec 23, 2010	12.00	12.00	12.00	12.00
1588	NASDAQ	LCNB	Wed, Dec 22, 2010	12.00	12.00	12.00	12.00
1587	NASDAQ	LCNB	Tue, Dec 21, 2010	11.80	12.00	11.75	12.00
1586	NASDAQ	LCNB	Mon, Dec 20, 2010	11.90	11.90	11.75	11.75
1585	NASDAQ	LCNB	Fri, Dec 17, 2010	12.00	12.00	12.00	12.00
1584	NASDAQ	LCNB	Wed, Dec 15, 2010	11.60	12.00	11.60	12.00
1583	NASDAQ	LCNB	Tue, Dec 14, 2010	11.80	11.80	11.60	11.80
1582	NASDAQ	LCNB	Mon, Dec 13, 2010	11.75	11.85	11.60	11.85
1581	NASDAQ	LCNB	Thu, Dec 9, 2010	11.50	11.60	11.44	11.60
1580	NASDAQ	LCNB	Wed, Dec 8, 2010	11.55	11.60	11.44	11.50
1579	NASDAQ	LCNB	Tue, Dec 7, 2010	11.70	11.75	11.50	11.55
1578	NASDAQ	LCNB	Mon, Dec 6, 2010	11.70	11.70	11.55	11.55
1577	NASDAQ	LCNB	Fri, Dec 3, 2010	11.90	11.90	11.60	11.60
1576	NASDAQ	LCNB	Thu, Dec 2, 2010	11.82	11.82	11.82	11.82
1575	NASDAQ	LCNB	Wed, Dec 1, 2010	12.00	12.00	12.00	12.00
1574	NASDAQ	LCNB	Tue, Nov 30, 2010	12.00	12.35	12.00	12.35
1573	NASDAQ	LCNB	Mon, Nov 29, 2010	11.90	12.00	11.75	11.75
1572	NASDAQ	LCNB	Fri, Nov 26, 2010	11.90	11.90	11.75	11.90
1571	NASDAQ	LCNB	Wed, Nov 24, 2010	11.80	11.90	11.80	11.90
1570	NASDAQ	LCNB	Mon, Nov 22, 2010	11.85	11.85	11.75	11.75
1569	NASDAQ	LCNB	Fri, Nov 19, 2010	11.65	11.75	11.65	11.75
1568	NASDAQ	LCNB	Thu, Nov 18, 2010	11.90	11.90	11.75	11.75
1567	NASDAQ	LCNB	Wed, Nov 17, 2010	11.71	11.75	11.65	11.75
1566	NASDAQ	LCNB	Tue, Nov 16, 2010	12.00	12.00	11.75	11.75
1565	NASDAQ	LCNB	Mon, Nov 15, 2010	11.75	11.75	11.75	11.75
1564	NASDAQ	LCNB	Fri, Nov 12, 2010	11.65	11.65	11.65	11.65
1563	NASDAQ	LCNB	Thu, Nov 11, 2010	11.65	11.80	11.65	11.80
1562	NASDAQ	LCNB	Tue, Nov 9, 2010	11.80	11.80	11.80	11.80
1561	NASDAQ	LCNB	Mon, Nov 8, 2010	11.90	11.90	11.75	11.80
1560	NASDAQ	LCNB	Fri, Nov 5, 2010	11.80	11.90	11.70	11.90
1559	NASDAQ	LCNB	Thu, Nov 4, 2010	11.60	11.60	11.60	11.60
1558	NASDAQ	LCNB	Wed, Nov 3, 2010	11.75	11.75	11.75	11.75
1557	NASDAQ	LCNB	Tue, Nov 2, 2010	11.60	11.60	11.60	11.60
1556	NASDAQ	LCNB	Mon, Nov 1, 2010	11.90	11.90	11.90	11.90
1555	NASDAQ	LCNB	Fri, Oct 29, 2010	11.90	11.90	11.90	11.90
1554	NASDAQ	LCNB	Wed, Oct 27, 2010	11.60	11.60	11.60	11.60
1553	NASDAQ	LCNB	Tue, Oct 26, 2010	11.80	11.80	11.60	11.60
1552	NASDAQ	LCNB	Mon, Oct 25, 2010	11.80	11.80	11.80	11.80
1551	NASDAQ	LCNB	Fri, Oct 22, 2010	11.90	11.90	11.90	11.90
1550	NASDAQ	LCNB	Wed, Oct 20, 2010	11.96	11.96	11.95	11.95
1549	NASDAQ	LCNB	Mon, Oct 18, 2010	11.60	11.95	11.60	11.95
1548	NASDAQ	LCNB	Fri, Oct 15, 2010	11.95	11.95	11.95	11.95
1547	NASDAQ	LCNB	Thu, Oct 14, 2010	11.95	11.95	11.60	11.60
1546	NASDAQ	LCNB	Wed, Oct 13, 2010	11.95	11.95	11.55	11.55
1545	NASDAQ	LCNB	Tue, Oct 12, 2010	11.75	11.95	11.60	11.63
1544	NASDAQ	LCNB	Thu, Oct 7, 2010	11.50	11.50	11.50	11.50
1543	NASDAQ	LCNB	Wed, Oct 6, 2010	11.50	11.70	11.20	11.20
1542	NASDAQ	LCNB	Tue, Oct 5, 2010	11.70	11.70	11.70	11.70
1541	NASDAQ	LCNB	Fri, Oct 1, 2010	11.70	11.70	11.70	11.70
1540	NASDAQ	LCNB	Thu, Sep 30, 2010	11.60	11.70	11.60	11.70
1539	NASDAQ	LCNB	Wed, Sep 29, 2010	11.65	11.65	11.25	11.30
1538	NASDAQ	LCNB	Tue, Sep 28, 2010	11.75	11.75	11.65	11.75
1537	NASDAQ	LCNB	Mon, Sep 27, 2010	11.60	11.60	11.60	11.60
1536	NASDAQ	LCNB	Fri, Sep 24, 2010	11.80	11.80	11.60	11.60
1535	NASDAQ	LCNB	Thu, Sep 23, 2010	11.85	11.85	11.85	11.85
1534	NASDAQ	LCNB	Tue, Sep 21, 2010	11.85	11.85	11.85	11.85
1533	NASDAQ	LCNB	Fri, Sep 17, 2010	11.75	11.75	11.75	11.75
1532	NASDAQ	LCNB	Thu, Sep 16, 2010	11.75	11.75	11.75	11.75
1531	NASDAQ	LCNB	Wed, Sep 15, 2010	11.75	12.25	11.75	12.24
1530	NASDAQ	LCNB	Fri, Sep 10, 2010	11.55	11.75	11.55	11.75
1529	NASDAQ	LCNB	Thu, Sep 9, 2010	11.75	11.75	11.75	11.75
1528	NASDAQ	LCNB	Wed, Sep 8, 2010	11.90	11.90	11.90	11.90
1527	NASDAQ	LCNB	Tue, Sep 7, 2010	12.00	12.00	11.85	11.91
1526	NASDAQ	LCNB	Thu, Sep 2, 2010	11.90	11.90	11.90	11.90
1525	NASDAQ	LCNB	Wed, Sep 1, 2010	11.75	11.90	11.75	11.90
1524	NASDAQ	LCNB	Tue, Aug 31, 2010	11.90	11.90	11.75	11.75
1523	NASDAQ	LCNB	Mon, Aug 30, 2010	11.60	12.49	11.60	12.49
1522	NASDAQ	LCNB	Fri, Aug 27, 2010	11.65	12.00	11.65	12.00
1521	NASDAQ	LCNB	Wed, Aug 25, 2010	11.50	11.50	11.50	11.50
1520	NASDAQ	LCNB	Tue, Aug 24, 2010	11.50	11.75	11.50	11.75
1519	NASDAQ	LCNB	Mon, Aug 23, 2010	11.55	11.75	11.50	11.75
1518	NASDAQ	LCNB	Fri, Aug 20, 2010	11.75	11.75	11.75	11.75
1517	NASDAQ	LCNB	Thu, Aug 19, 2010	11.90	11.90	11.55	11.55
1516	NASDAQ	LCNB	Wed, Aug 18, 2010	11.76	11.90	11.76	11.90
1515	NASDAQ	LCNB	Tue, Aug 17, 2010	11.90	11.90	11.90	11.90
1514	NASDAQ	LCNB	Mon, Aug 16, 2010	12.00	12.00	11.70	12.00
1513	NASDAQ	LCNB	Thu, Aug 12, 2010	12.00	12.00	11.99	12.00
1512	NASDAQ	LCNB	Wed, Aug 11, 2010	12.00	12.50	12.00	12.00
1511	NASDAQ	LCNB	Tue, Aug 10, 2010	12.50	12.50	12.40	12.50
1510	NASDAQ	LCNB	Fri, Aug 6, 2010	12.10	12.10	12.00	12.00
1509	NASDAQ	LCNB	Wed, Aug 4, 2010	12.00	12.50	12.00	12.50
1508	NASDAQ	LCNB	Tue, Aug 3, 2010	11.90	12.00	11.75	11.75
1507	NASDAQ	LCNB	Mon, Aug 2, 2010	11.90	11.90	11.90	11.90
1506	NASDAQ	LCNB	Fri, Jul 30, 2010	11.90	11.90	11.90	11.90
1505	NASDAQ	LCNB	Thu, Jul 29, 2010	12.00	12.00	11.76	11.76
1504	NASDAQ	LCNB	Tue, Jul 27, 2010	11.65	12.00	11.65	12.00
1503	NASDAQ	LCNB	Mon, Jul 26, 2010	11.90	11.90	11.66	11.66
1502	NASDAQ	LCNB	Fri, Jul 23, 2010	11.75	11.75	11.60	11.75
1501	NASDAQ	LCNB	Tue, Jul 20, 2010	11.80	12.00	11.80	12.00
1500	NASDAQ	LCNB	Mon, Jul 19, 2010	11.98	11.98	11.80	11.80
1499	NASDAQ	LCNB	Fri, Jul 16, 2010	11.80	11.80	11.80	11.80
1498	NASDAQ	LCNB	Wed, Jul 14, 2010	11.99	12.00	11.80	11.80
1497	NASDAQ	LCNB	Tue, Jul 13, 2010	11.98	11.98	11.90	11.90
1496	NASDAQ	LCNB	Mon, Jul 12, 2010	11.30	11.50	11.30	11.50
1495	NASDAQ	LCNB	Fri, Jul 9, 2010	11.75	11.99	11.75	11.99
1494	NASDAQ	LCNB	Wed, Jul 7, 2010	11.55	12.00	11.30	12.00
1493	NASDAQ	LCNB	Thu, Jul 1, 2010	11.95	11.95	11.85	11.85
1492	NASDAQ	LCNB	Wed, Jun 30, 2010	12.00	12.00	11.75	11.75
1491	NASDAQ	LCNB	Tue, Jun 29, 2010	12.00	12.00	11.75	11.75
1490	NASDAQ	LCNB	Thu, Jun 24, 2010	11.75	12.00	11.75	11.75
1489	NASDAQ	LCNB	Tue, Jun 22, 2010	11.75	12.00	11.75	12.00
1488	NASDAQ	LCNB	Mon, Jun 21, 2010	11.85	12.10	11.85	12.10
1487	NASDAQ	LCNB	Fri, Jun 18, 2010	12.00	12.00	12.00	12.00
1486	NASDAQ	LCNB	Thu, Jun 17, 2010	11.80	12.00	11.40	12.00
1485	NASDAQ	LCNB	Tue, Jun 15, 2010	12.00	12.00	12.00	12.00
1484	NASDAQ	LCNB	Mon, Jun 14, 2010	12.00	12.00	11.70	12.00
1483	NASDAQ	LCNB	Thu, Jun 10, 2010	12.00	12.00	12.00	12.00
1482	NASDAQ	LCNB	Tue, Jun 8, 2010	12.00	12.00	12.00	12.00
1481	NASDAQ	LCNB	Mon, Jun 7, 2010	12.10	12.10	11.80	11.80
1480	NASDAQ	LCNB	Wed, Jun 2, 2010	11.80	12.24	11.80	12.24
1479	NASDAQ	LCNB	Fri, May 28, 2010	12.25	12.25	12.25	12.25
1478	NASDAQ	LCNB	Wed, May 26, 2010	12.00	12.00	12.00	12.00
1477	NASDAQ	LCNB	Tue, May 25, 2010	11.70	11.70	10.34	11.50
1476	NASDAQ	LCNB	Mon, May 24, 2010	12.00	12.01	11.80	11.80
1475	NASDAQ	LCNB	Thu, May 20, 2010	11.75	13.00	11.70	13.00
1474	NASDAQ	LCNB	Wed, May 19, 2010	11.80	11.80	11.75	11.75
1473	NASDAQ	LCNB	Tue, May 18, 2010	12.00	12.00	12.00	12.00
1472	NASDAQ	LCNB	Mon, May 17, 2010	11.75	12.25	11.75	12.00
1471	NASDAQ	LCNB	Fri, May 14, 2010	12.00	12.00	12.00	12.00
1470	NASDAQ	LCNB	Thu, May 13, 2010	12.00	12.00	12.00	12.00
1469	NASDAQ	LCNB	Wed, May 12, 2010	12.00	12.00	12.00	12.00
1468	NASDAQ	LCNB	Tue, May 11, 2010	12.25	12.25	11.75	11.75
1467	NASDAQ	LCNB	Fri, May 7, 2010	12.25	12.25	12.25	12.25
1466	NASDAQ	LCNB	Thu, May 6, 2010	12.00	12.00	11.75	11.75
1465	NASDAQ	LCNB	Wed, May 5, 2010	12.15	12.15	11.75	11.75
1464	NASDAQ	LCNB	Tue, May 4, 2010	12.25	12.25	12.00	12.00
1463	NASDAQ	LCNB	Mon, May 3, 2010	12.25	12.50	12.25	12.50
1462	NASDAQ	LCNB	Fri, Apr 30, 2010	11.95	12.00	11.90	11.90
1461	NASDAQ	LCNB	Thu, Apr 29, 2010	12.00	12.00	11.95	11.95
1460	NASDAQ	LCNB	Tue, Apr 27, 2010	12.00	12.00	11.95	12.00
1459	NASDAQ	LCNB	Mon, Apr 26, 2010	12.25	12.25	12.00	12.00
1458	NASDAQ	LCNB	Fri, Apr 23, 2010	12.00	12.00	12.00	12.00
1457	NASDAQ	LCNB	Thu, Apr 22, 2010	12.00	12.25	11.96	11.96
1456	NASDAQ	LCNB	Wed, Apr 21, 2010	12.14	12.14	12.00	12.00
1455	NASDAQ	LCNB	Tue, Apr 20, 2010	12.25	12.25	12.25	12.25
1454	NASDAQ	LCNB	Mon, Apr 19, 2010	11.95	12.50	11.95	12.50
1453	NASDAQ	LCNB	Fri, Apr 16, 2010	11.81	11.81	11.81	11.81
1452	NASDAQ	LCNB	Thu, Apr 15, 2010	11.90	11.95	11.80	11.80
1451	NASDAQ	LCNB	Wed, Apr 14, 2010	11.85	11.85	11.75	11.75
1450	NASDAQ	LCNB	Tue, Apr 13, 2010	11.90	12.00	11.80	11.80
1449	NASDAQ	LCNB	Fri, Apr 9, 2010	11.90	11.90	11.90	11.90
1448	NASDAQ	LCNB	Thu, Apr 8, 2010	12.00	12.00	12.00	12.00
1447	NASDAQ	LCNB	Wed, Apr 7, 2010	11.95	11.95	11.95	11.95
1446	NASDAQ	LCNB	Mon, Apr 5, 2010	11.75	11.75	11.70	11.70
1445	NASDAQ	LCNB	Thu, Apr 1, 2010	11.75	11.75	11.75	11.75
1444	NASDAQ	LCNB	Wed, Mar 31, 2010	12.25	12.25	11.75	12.00
1443	NASDAQ	LCNB	Tue, Mar 30, 2010	12.15	12.15	12.00	12.00
1442	NASDAQ	LCNB	Thu, Mar 25, 2010	12.25	12.25	12.24	12.25
1441	NASDAQ	LCNB	Wed, Mar 24, 2010	11.75	12.05	11.75	12.05
1440	NASDAQ	LCNB	Mon, Mar 22, 2010	11.84	11.84	11.84	11.84
1439	NASDAQ	LCNB	Fri, Mar 19, 2010	12.25	12.25	12.25	12.25
1438	NASDAQ	LCNB	Thu, Mar 18, 2010	11.51	11.51	11.51	11.51
1437	NASDAQ	LCNB	Wed, Mar 17, 2010	12.10	12.25	12.10	12.25
1436	NASDAQ	LCNB	Tue, Mar 16, 2010	12.00	12.20	12.00	12.10
1435	NASDAQ	LCNB	Mon, Mar 15, 2010	11.50	12.00	11.50	12.00
1434	NASDAQ	LCNB	Fri, Mar 12, 2010	11.40	11.70	11.40	11.70
1433	NASDAQ	LCNB	Wed, Mar 10, 2010	11.50	11.50	11.25	11.25
1432	NASDAQ	LCNB	Tue, Mar 9, 2010	11.50	11.50	11.25	11.25
1431	NASDAQ	LCNB	Fri, Mar 5, 2010	11.50	11.60	11.50	11.50
1430	NASDAQ	LCNB	Wed, Mar 3, 2010	11.45	11.50	11.45	11.50
1429	NASDAQ	LCNB	Tue, Mar 2, 2010	12.25	12.25	11.74	11.74
1428	NASDAQ	LCNB	Thu, Feb 25, 2010	11.50	11.50	11.50	11.50
1427	NASDAQ	LCNB	Wed, Feb 24, 2010	11.50	11.50	11.50	11.50
1426	NASDAQ	LCNB	Tue, Feb 23, 2010	11.40	11.40	11.40	11.40
1425	NASDAQ	LCNB	Fri, Feb 19, 2010	11.50	11.50	11.50	11.50
1424	NASDAQ	LCNB	Thu, Feb 18, 2010	11.50	11.50	11.50	11.50
1423	NASDAQ	LCNB	Wed, Feb 17, 2010	11.50	11.50	11.50	11.50
1422	NASDAQ	LCNB	Tue, Feb 16, 2010	11.50	11.50	10.72	10.72
1421	NASDAQ	LCNB	Fri, Feb 12, 2010	11.00	11.50	10.85	10.85
1420	NASDAQ	LCNB	Tue, Feb 9, 2010	10.75	10.75	10.61	10.61
1419	NASDAQ	LCNB	Mon, Feb 8, 2010	10.70	11.00	10.61	11.00
1418	NASDAQ	LCNB	Fri, Feb 5, 2010	11.00	11.00	10.60	10.60
1417	NASDAQ	LCNB	Thu, Feb 4, 2010	11.00	11.00	11.00	11.00
1416	NASDAQ	LCNB	Wed, Feb 3, 2010	11.40	11.40	11.40	11.40
1415	NASDAQ	LCNB	Tue, Feb 2, 2010	11.10	12.50	10.85	11.50
1414	NASDAQ	LCNB	Mon, Feb 1, 2010	11.05	11.50	11.00	11.00
1413	NASDAQ	LCNB	Fri, Jan 29, 2010	11.25	11.50	11.25	11.50
1412	NASDAQ	LCNB	Thu, Jan 28, 2010	11.05	12.25	11.05	11.25
1411	NASDAQ	LCNB	Wed, Jan 27, 2010	11.00	11.00	10.95	10.95
1410	NASDAQ	LCNB	Tue, Jan 26, 2010	10.99	10.99	10.99	10.99
1409	NASDAQ	LCNB	Mon, Jan 25, 2010	10.74	11.00	10.74	11.00
1408	NASDAQ	LCNB	Fri, Jan 22, 2010	11.00	11.00	10.60	10.60
1407	NASDAQ	LCNB	Thu, Jan 21, 2010	11.09	11.09	11.09	11.09
1406	NASDAQ	LCNB	Wed, Jan 20, 2010	11.00	11.25	11.00	11.25
1405	NASDAQ	LCNB	Tue, Jan 19, 2010	11.00	11.00	11.00	11.00
1404	NASDAQ	LCNB	Fri, Jan 15, 2010	11.25	11.25	11.25	11.25
1403	NASDAQ	LCNB	Wed, Jan 13, 2010	10.60	10.60	10.60	10.60
1402	NASDAQ	LCNB	Tue, Jan 12, 2010	10.60	11.25	10.60	11.25
1401	NASDAQ	LCNB	Mon, Jan 11, 2010	10.60	10.60	10.60	10.60
1400	NASDAQ	LCNB	Thu, Jan 7, 2010	11.50	11.50	11.00	11.00
1399	NASDAQ	LCNB	Wed, Jan 6, 2010	11.00	11.00	10.50	10.50
1398	NASDAQ	LCNB	Mon, Jan 4, 2010	10.50	10.50	10.50	10.50
1397	NASDAQ	LCNB	Thu, Dec 31, 2009	11.50	11.50	10.20	10.50
1396	NASDAQ	LCNB	Tue, Dec 29, 2009	11.05	11.05	11.05	11.05
1395	NASDAQ	LCNB	Mon, Dec 28, 2009	11.99	11.99	11.99	11.99
1394	NASDAQ	LCNB	Wed, Dec 23, 2009	11.65	11.65	11.65	11.65
1393	NASDAQ	LCNB	Mon, Dec 21, 2009	11.60	11.60	11.60	11.60
1392	NASDAQ	LCNB	Thu, Dec 17, 2009	12.00	12.00	12.00	12.00
1391	NASDAQ	LCNB	Wed, Dec 16, 2009	12.01	12.26	12.00	12.25
1390	NASDAQ	LCNB	Tue, Dec 15, 2009	11.75	12.05	11.75	12.00
1389	NASDAQ	LCNB	Mon, Dec 14, 2009	10.75	12.50	10.75	11.75
1388	NASDAQ	LCNB	Tue, Dec 8, 2009	10.50	10.50	10.50	10.50
1387	NASDAQ	LCNB	Fri, Dec 4, 2009	10.50	10.50	10.21	10.50
1386	NASDAQ	LCNB	Thu, Dec 3, 2009	11.10	11.10	10.30	10.30
1385	NASDAQ	LCNB	Wed, Dec 2, 2009	11.00	11.10	11.00	11.10
1384	NASDAQ	LCNB	Tue, Dec 1, 2009	11.00	11.00	11.00	11.00
1383	NASDAQ	LCNB	Mon, Nov 30, 2009	11.00	11.00	11.00	11.00
1382	NASDAQ	LCNB	Tue, Nov 24, 2009	11.25	11.25	11.00	11.00
1381	NASDAQ	LCNB	Mon, Nov 23, 2009	11.10	11.40	11.01	11.40
1380	NASDAQ	LCNB	Fri, Nov 20, 2009	11.00	11.00	11.00	11.00
1379	NASDAQ	LCNB	Thu, Nov 19, 2009	11.00	11.00	10.50	10.50
1378	NASDAQ	LCNB	Wed, Nov 18, 2009	10.50	10.55	10.50	10.55
1377	NASDAQ	LCNB	Mon, Nov 16, 2009	10.55	10.55	10.55	10.55
1376	NASDAQ	LCNB	Fri, Nov 13, 2009	10.50	10.50	10.50	10.50
1375	NASDAQ	LCNB	Thu, Nov 12, 2009	10.55	10.55	10.55	10.55
1374	NASDAQ	LCNB	Wed, Nov 11, 2009	10.50	10.55	10.50	10.55
1373	NASDAQ	LCNB	Tue, Nov 10, 2009	10.75	10.75	10.40	10.40
1372	NASDAQ	LCNB	Thu, Nov 5, 2009	10.60	11.00	10.60	11.00
1371	NASDAQ	LCNB	Wed, Nov 4, 2009	10.75	10.75	10.75	10.75
1370	NASDAQ	LCNB	Mon, Nov 2, 2009	11.00	11.00	10.99	11.00
1369	NASDAQ	LCNB	Fri, Oct 30, 2009	10.99	10.99	10.75	10.75
1368	NASDAQ	LCNB	Tue, Oct 27, 2009	10.99	10.99	10.99	10.99
1367	NASDAQ	LCNB	Mon, Oct 26, 2009	10.60	11.00	10.60	11.00
1366	NASDAQ	LCNB	Fri, Oct 23, 2009	10.95	11.00	10.95	11.00
1365	NASDAQ	LCNB	Wed, Oct 21, 2009	10.50	10.50	10.50	10.50
1364	NASDAQ	LCNB	Tue, Oct 20, 2009	10.50	10.50	10.50	10.50
1363	NASDAQ	LCNB	Fri, Oct 16, 2009	10.85	10.85	10.85	10.85
1362	NASDAQ	LCNB	Thu, Oct 15, 2009	10.50	10.50	10.50	10.50
1361	NASDAQ	LCNB	Wed, Oct 14, 2009	10.35	10.50	10.35	10.50
1360	NASDAQ	LCNB	Tue, Oct 13, 2009	10.60	10.60	10.35	10.35
1359	NASDAQ	LCNB	Mon, Oct 12, 2009	10.55	10.75	10.55	10.75
1358	NASDAQ	LCNB	Fri, Oct 9, 2009	10.55	10.55	10.55	10.55
1357	NASDAQ	LCNB	Wed, Oct 7, 2009	10.99	11.00	10.55	10.55
1356	NASDAQ	LCNB	Tue, Oct 6, 2009	10.96	10.96	10.95	10.95
1355	NASDAQ	LCNB	Thu, Oct 1, 2009	11.00	11.00	11.00	11.00
1354	NASDAQ	LCNB	Wed, Sep 30, 2009	10.50	10.99	10.25	10.99
1353	NASDAQ	LCNB	Tue, Sep 29, 2009	10.65	10.65	10.50	10.50
1352	NASDAQ	LCNB	Mon, Sep 28, 2009	10.75	10.75	10.50	10.50
1351	NASDAQ	LCNB	Fri, Sep 25, 2009	10.50	10.50	10.50	10.50
1350	NASDAQ	LCNB	Wed, Sep 23, 2009	11.75	11.75	10.25	10.50
1349	NASDAQ	LCNB	Mon, Sep 21, 2009	11.75	11.75	11.75	11.75
1348	NASDAQ	LCNB	Fri, Sep 18, 2009	11.75	11.75	11.75	11.75
1347	NASDAQ	LCNB	Thu, Sep 17, 2009	11.25	11.50	11.25	11.50
1346	NASDAQ	LCNB	Wed, Sep 16, 2009	11.00	11.49	11.00	11.25
1345	NASDAQ	LCNB	Tue, Sep 15, 2009	10.50	11.50	10.50	11.50
1344	NASDAQ	LCNB	Thu, Sep 10, 2009	11.00	11.00	11.00	11.00
1343	NASDAQ	LCNB	Wed, Sep 9, 2009	10.53	10.53	10.00	10.00
1342	NASDAQ	LCNB	Fri, Sep 4, 2009	10.50	10.50	10.50	10.50
1341	NASDAQ	LCNB	Tue, Sep 1, 2009	10.90	10.90	10.90	10.90
1340	NASDAQ	LCNB	Mon, Aug 31, 2009	10.20	10.20	10.20	10.20
1339	NASDAQ	LCNB	Thu, Aug 27, 2009	10.50	10.50	10.50	10.50
1338	NASDAQ	LCNB	Wed, Aug 26, 2009	10.30	10.35	10.30	10.35
1337	NASDAQ	LCNB	Tue, Aug 25, 2009	10.20	10.30	10.20	10.30
1336	NASDAQ	LCNB	Mon, Aug 24, 2009	10.00	10.00	10.00	10.00
1335	NASDAQ	LCNB	Fri, Aug 21, 2009	10.25	10.25	10.00	10.00
1334	NASDAQ	LCNB	Thu, Aug 20, 2009	10.01	10.01	10.00	10.00
1333	NASDAQ	LCNB	Wed, Aug 19, 2009	10.20	10.20	10.01	10.01
1332	NASDAQ	LCNB	Tue, Aug 18, 2009	10.20	10.20	10.20	10.20
1331	NASDAQ	LCNB	Fri, Aug 14, 2009	10.10	10.10	10.10	10.10
1330	NASDAQ	LCNB	Thu, Aug 13, 2009	10.50	10.50	10.01	10.01
1329	NASDAQ	LCNB	Wed, Aug 12, 2009	10.26	11.95	10.26	11.95
1328	NASDAQ	LCNB	Tue, Aug 11, 2009	10.00	10.75	10.00	10.01
1327	NASDAQ	LCNB	Wed, Aug 5, 2009	9.80	9.95	9.80	9.95
1326	NASDAQ	LCNB	Tue, Aug 4, 2009	9.60	10.00	9.60	10.00
1325	NASDAQ	LCNB	Mon, Aug 3, 2009	9.60	9.75	9.60	9.75
1324	NASDAQ	LCNB	Fri, Jul 31, 2009	9.75	9.75	9.75	9.75
1323	NASDAQ	LCNB	Thu, Jul 30, 2009	9.40	9.40	9.40	9.40
1322	NASDAQ	LCNB	Mon, Jul 27, 2009	9.30	9.30	9.30	9.30
1321	NASDAQ	LCNB	Wed, Jul 22, 2009	9.50	9.50	9.30	9.30
1320	NASDAQ	LCNB	Tue, Jul 21, 2009	9.85	9.95	9.85	9.95
1319	NASDAQ	LCNB	Fri, Jul 17, 2009	9.65	9.65	9.65	9.65
1318	NASDAQ	LCNB	Wed, Jul 15, 2009	9.65	10.00	9.65	10.00
1317	NASDAQ	LCNB	Tue, Jul 14, 2009	9.90	9.90	9.90	9.90
1316	NASDAQ	LCNB	Fri, Jul 10, 2009	9.65	9.65	9.65	9.65
1315	NASDAQ	LCNB	Thu, Jul 9, 2009	9.65	9.65	9.65	9.65
1314	NASDAQ	LCNB	Wed, Jul 8, 2009	9.90	9.90	9.75	9.75
1313	NASDAQ	LCNB	Tue, Jul 7, 2009	9.65	9.65	9.65	9.65
1312	NASDAQ	LCNB	Mon, Jul 6, 2009	9.65	9.65	9.65	9.65
1311	NASDAQ	LCNB	Thu, Jul 2, 2009	9.85	9.85	9.65	9.65
1310	NASDAQ	LCNB	Wed, Jul 1, 2009	9.85	9.85	9.65	9.65
1309	NASDAQ	LCNB	Tue, Jun 30, 2009	9.65	9.85	9.20	9.85
1308	NASDAQ	LCNB	Mon, Jun 29, 2009	9.70	9.70	9.50	9.50
1307	NASDAQ	LCNB	Tue, Jun 23, 2009	9.75	9.75	9.75	9.75
1306	NASDAQ	LCNB	Mon, Jun 22, 2009	9.15	9.30	9.09	9.30
1305	NASDAQ	LCNB	Fri, Jun 19, 2009	9.50	9.50	9.50	9.50
1304	NASDAQ	LCNB	Mon, Jun 15, 2009	9.85	9.85	9.85	9.85
1303	NASDAQ	LCNB	Wed, Jun 10, 2009	9.85	9.85	9.50	9.50
1302	NASDAQ	LCNB	Tue, Jun 9, 2009	9.85	9.85	9.40	9.85
1301	NASDAQ	LCNB	Mon, Jun 8, 2009	9.50	9.50	9.50	9.50
1300	NASDAQ	LCNB	Thu, Jun 4, 2009	9.12	9.12	9.12	9.12
1299	NASDAQ	LCNB	Wed, Jun 3, 2009	9.35	9.35	8.55	9.09
1298	NASDAQ	LCNB	Tue, Jun 2, 2009	9.25	9.50	9.25	9.50
1297	NASDAQ	LCNB	Mon, Jun 1, 2009	9.85	9.85	9.50	9.50
1296	NASDAQ	LCNB	Fri, May 29, 2009	9.70	9.70	9.70	9.70
1295	NASDAQ	LCNB	Fri, May 22, 2009	9.50	9.50	9.50	9.50
1294	NASDAQ	LCNB	Thu, May 21, 2009	9.80	9.80	9.80	9.80
1293	NASDAQ	LCNB	Wed, May 20, 2009	9.60	9.60	9.26	9.26
1292	NASDAQ	LCNB	Mon, May 18, 2009	9.50	9.50	9.30	9.30
1291	NASDAQ	LCNB	Fri, May 15, 2009	9.50	9.50	9.50	9.50
1290	NASDAQ	LCNB	Tue, May 12, 2009	9.50	9.50	9.50	9.50
1289	NASDAQ	LCNB	Mon, May 11, 2009	9.50	9.80	9.50	9.70
1288	NASDAQ	LCNB	Fri, May 8, 2009	9.50	9.80	9.50	9.80
1287	NASDAQ	LCNB	Thu, May 7, 2009	9.50	9.80	9.50	9.80
1286	NASDAQ	LCNB	Wed, May 6, 2009	9.50	9.80	9.50	9.50
1285	NASDAQ	LCNB	Tue, May 5, 2009	9.75	9.80	9.75	9.80
1284	NASDAQ	LCNB	Mon, May 4, 2009	9.90	9.90	9.90	9.90
1283	NASDAQ	LCNB	Thu, Apr 30, 2009	9.90	9.90	9.90	9.90
1282	NASDAQ	LCNB	Wed, Apr 29, 2009	9.90	9.90	9.90	9.90
1281	NASDAQ	LCNB	Mon, Apr 27, 2009	9.30	9.30	9.21	9.21
1280	NASDAQ	LCNB	Fri, Apr 24, 2009	9.65	9.65	9.65	9.65
1279	NASDAQ	LCNB	Wed, Apr 22, 2009	9.29	9.29	9.15	9.15
1278	NASDAQ	LCNB	Tue, Apr 21, 2009	9.50	9.50	9.40	9.40
1277	NASDAQ	LCNB	Fri, Apr 17, 2009	9.30	9.50	9.30	9.50
1276	NASDAQ	LCNB	Thu, Apr 16, 2009	9.50	9.50	9.50	9.50
1275	NASDAQ	LCNB	Mon, Apr 13, 2009	9.50	9.50	9.50	9.50
1274	NASDAQ	LCNB	Thu, Apr 9, 2009	9.00	9.25	8.99	9.25
1273	NASDAQ	LCNB	Wed, Apr 8, 2009	8.75	8.75	8.75	8.75
1272	NASDAQ	LCNB	Mon, Apr 6, 2009	9.50	9.50	9.10	9.50
1271	NASDAQ	LCNB	Fri, Apr 3, 2009	9.50	9.50	9.50	9.50
1270	NASDAQ	LCNB	Wed, Apr 1, 2009	9.00	9.00	9.00	9.00
1269	NASDAQ	LCNB	Tue, Mar 31, 2009	9.50	9.50	9.50	9.50
1268	NASDAQ	LCNB	Mon, Mar 30, 2009	9.00	9.25	9.00	9.25
1267	NASDAQ	LCNB	Fri, Mar 27, 2009	8.50	8.50	8.50	8.50
1266	NASDAQ	LCNB	Thu, Mar 26, 2009	8.60	8.60	8.25	8.60
1265	NASDAQ	LCNB	Tue, Mar 24, 2009	8.60	8.60	8.60	8.60
1264	NASDAQ	LCNB	Mon, Mar 23, 2009	8.20	8.20	8.20	8.20
1263	NASDAQ	LCNB	Fri, Mar 20, 2009	8.50	8.50	8.50	8.50
1262	NASDAQ	LCNB	Tue, Mar 17, 2009	8.50	8.50	8.50	8.50
1261	NASDAQ	LCNB	Mon, Mar 16, 2009	8.35	8.80	8.35	8.80
1260	NASDAQ	LCNB	Thu, Mar 12, 2009	8.50	8.50	8.50	8.50
1259	NASDAQ	LCNB	Wed, Mar 11, 2009	7.75	8.50	7.75	7.75
1258	NASDAQ	LCNB	Tue, Mar 10, 2009	8.50	8.50	7.70	7.90
1257	NASDAQ	LCNB	Fri, Mar 6, 2009	8.50	8.50	8.00	8.00
1256	NASDAQ	LCNB	Wed, Mar 4, 2009	8.50	8.50	8.00	8.30
1255	NASDAQ	LCNB	Tue, Mar 3, 2009	8.50	8.70	8.36	8.70
1254	NASDAQ	LCNB	Mon, Mar 2, 2009	8.05	8.50	8.05	8.50
1253	NASDAQ	LCNB	Thu, Feb 26, 2009	8.50	8.50	8.50	8.50
1252	NASDAQ	LCNB	Wed, Feb 25, 2009	8.80	8.80	8.80	8.80
1251	NASDAQ	LCNB	Tue, Feb 24, 2009	8.80	8.80	8.80	8.80
1250	NASDAQ	LCNB	Mon, Feb 23, 2009	8.25	8.75	7.90	8.75
1249	NASDAQ	LCNB	Fri, Feb 20, 2009	8.30	8.30	8.30	8.30
1248	NASDAQ	LCNB	Thu, Feb 19, 2009	8.60	8.60	8.26	8.26
1247	NASDAQ	LCNB	Wed, Feb 18, 2009	8.50	8.50	8.25	8.26
1246	NASDAQ	LCNB	Thu, Feb 12, 2009	8.80	8.80	8.80	8.80
1245	NASDAQ	LCNB	Mon, Feb 9, 2009	8.70	8.70	8.50	8.50
1244	NASDAQ	LCNB	Thu, Feb 5, 2009	8.50	8.80	8.50	8.80
1243	NASDAQ	LCNB	Wed, Feb 4, 2009	8.50	8.55	8.50	8.50
1242	NASDAQ	LCNB	Tue, Feb 3, 2009	8.50	8.50	8.50	8.50
1241	NASDAQ	LCNB	Fri, Jan 30, 2009	8.80	8.80	8.80	8.80
1240	NASDAQ	LCNB	Thu, Jan 29, 2009	8.80	8.80	8.55	8.80
1239	NASDAQ	LCNB	Wed, Jan 28, 2009	8.80	8.80	8.80	8.80
1238	NASDAQ	LCNB	Tue, Jan 27, 2009	8.80	8.80	8.80	8.80
1237	NASDAQ	LCNB	Mon, Jan 26, 2009	9.00	9.45	8.75	9.45
1236	NASDAQ	LCNB	Wed, Jan 21, 2009	9.00	9.00	9.00	9.00
1235	NASDAQ	LCNB	Tue, Jan 20, 2009	9.00	9.00	9.00	9.00
1234	NASDAQ	LCNB	Thu, Jan 15, 2009	9.45	9.45	8.70	9.25
1233	NASDAQ	LCNB	Mon, Jan 12, 2009	9.45	9.45	9.45	9.45
1232	NASDAQ	LCNB	Fri, Jan 2, 2009	9.15	9.20	9.15	9.20
1231	NASDAQ	LCNB	Wed, Dec 31, 2008	9.25	9.25	9.00	9.00
1230	NASDAQ	LCNB	Tue, Dec 30, 2008	9.75	9.75	9.50	9.50
1229	NASDAQ	LCNB	Mon, Dec 29, 2008	9.50	9.50	9.50	9.50
1228	NASDAQ	LCNB	Fri, Dec 26, 2008	9.50	9.95	9.50	9.95
1227	NASDAQ	LCNB	Wed, Dec 24, 2008	9.70	9.70	9.65	9.65
1226	NASDAQ	LCNB	Tue, Dec 23, 2008	9.70	9.70	9.65	9.65
1225	NASDAQ	LCNB	Mon, Dec 22, 2008	9.50	9.50	9.50	9.50
1224	NASDAQ	LCNB	Fri, Dec 19, 2008	9.20	9.50	9.20	9.50
1223	NASDAQ	LCNB	Thu, Dec 18, 2008	9.20	9.20	9.20	9.20
1222	NASDAQ	LCNB	Wed, Dec 17, 2008	9.20	9.20	9.00	9.20
1221	NASDAQ	LCNB	Mon, Dec 15, 2008	9.50	10.00	9.50	10.00
1220	NASDAQ	LCNB	Fri, Dec 12, 2008	9.50	9.50	9.00	9.00
1219	NASDAQ	LCNB	Thu, Dec 11, 2008	9.95	9.95	9.95	9.95
1218	NASDAQ	LCNB	Wed, Dec 10, 2008	9.35	10.00	9.35	10.00
1217	NASDAQ	LCNB	Tue, Dec 9, 2008	10.00	10.00	10.00	10.00
1216	NASDAQ	LCNB	Mon, Dec 8, 2008	9.40	9.40	9.40	9.40
1215	NASDAQ	LCNB	Thu, Dec 4, 2008	9.90	9.90	9.85	9.85
1214	NASDAQ	LCNB	Wed, Dec 3, 2008	10.50	10.50	9.90	9.90
1213	NASDAQ	LCNB	Mon, Dec 1, 2008	10.00	10.01	9.98	10.01
1212	NASDAQ	LCNB	Fri, Nov 28, 2008	10.67	10.67	10.67	10.67
1211	NASDAQ	LCNB	Wed, Nov 26, 2008	10.01	10.01	10.01	10.01
1210	NASDAQ	LCNB	Tue, Nov 25, 2008	10.75	10.75	10.01	10.01
1209	NASDAQ	LCNB	Mon, Nov 24, 2008	9.35	9.55	9.35	9.55
1208	NASDAQ	LCNB	Fri, Nov 21, 2008	8.70	9.20	8.10	9.20
1207	NASDAQ	LCNB	Thu, Nov 20, 2008	9.00	9.00	8.10	8.75
1206	NASDAQ	LCNB	Wed, Nov 19, 2008	8.86	10.00	8.86	8.90
1205	NASDAQ	LCNB	Tue, Nov 18, 2008	9.00	9.23	9.00	9.23
1204	NASDAQ	LCNB	Mon, Nov 17, 2008	9.00	9.00	8.65	8.65
1203	NASDAQ	LCNB	Fri, Nov 14, 2008	8.50	8.60	8.35	8.35
1202	NASDAQ	LCNB	Thu, Nov 13, 2008	8.80	8.80	8.00	8.30
1201	NASDAQ	LCNB	Wed, Nov 12, 2008	8.85	8.85	8.85	8.85
1200	NASDAQ	LCNB	Tue, Nov 11, 2008	9.00	9.00	9.00	9.00
1199	NASDAQ	LCNB	Mon, Nov 10, 2008	9.40	9.50	9.00	9.00
1198	NASDAQ	LCNB	Fri, Nov 7, 2008	9.20	9.20	9.00	9.00
1197	NASDAQ	LCNB	Thu, Nov 6, 2008	9.20	9.20	9.20	9.20
1196	NASDAQ	LCNB	Wed, Nov 5, 2008	9.30	9.35	9.30	9.35
1195	NASDAQ	LCNB	Tue, Nov 4, 2008	9.30	9.30	9.30	9.30
1194	NASDAQ	LCNB	Mon, Nov 3, 2008	9.30	9.40	9.30	9.40
1193	NASDAQ	LCNB	Fri, Oct 31, 2008	9.75	9.75	9.25	9.75
1192	NASDAQ	LCNB	Thu, Oct 30, 2008	9.50	9.50	9.50	9.50
1191	NASDAQ	LCNB	Wed, Oct 29, 2008	10.05	10.05	9.50	9.75
1190	NASDAQ	LCNB	Tue, Oct 28, 2008	9.25	9.40	9.20	9.40
1189	NASDAQ	LCNB	Mon, Oct 27, 2008	9.20	9.20	9.20	9.20
1188	NASDAQ	LCNB	Fri, Oct 24, 2008	9.20	9.40	9.20	9.40
1187	NASDAQ	LCNB	Thu, Oct 23, 2008	9.35	9.35	9.20	9.20
1186	NASDAQ	LCNB	Wed, Oct 22, 2008	9.05	9.07	9.05	9.07
1185	NASDAQ	LCNB	Tue, Oct 21, 2008	9.40	9.50	9.06	9.06
1184	NASDAQ	LCNB	Mon, Oct 20, 2008	9.40	9.40	9.40	9.40
1183	NASDAQ	LCNB	Wed, Oct 15, 2008	9.40	9.40	8.90	9.00
1182	NASDAQ	LCNB	Tue, Oct 14, 2008	9.40	9.40	9.40	9.40
1181	NASDAQ	LCNB	Mon, Oct 13, 2008	9.35	9.35	9.35	9.35
1180	NASDAQ	LCNB	Fri, Oct 10, 2008	8.81	9.35	8.75	9.34
1179	NASDAQ	LCNB	Wed, Oct 8, 2008	9.30	9.30	8.80	9.25
1178	NASDAQ	LCNB	Tue, Oct 7, 2008	9.30	9.30	9.20	9.20
1177	NASDAQ	LCNB	Mon, Oct 6, 2008	9.45	9.45	8.80	8.80
1176	NASDAQ	LCNB	Fri, Oct 3, 2008	9.20	9.50	9.20	9.40
1175	NASDAQ	LCNB	Thu, Oct 2, 2008	9.40	9.40	9.40	9.40
1174	NASDAQ	LCNB	Wed, Oct 1, 2008	9.50	9.50	9.50	9.50
1173	NASDAQ	LCNB	Tue, Sep 30, 2008	9.35	10.00	9.10	9.50
1172	NASDAQ	LCNB	Thu, Sep 25, 2008	9.40	9.40	9.35	9.40
1171	NASDAQ	LCNB	Wed, Sep 24, 2008	9.90	9.90	9.10	9.10
1170	NASDAQ	LCNB	Mon, Sep 22, 2008	9.50	9.50	9.10	9.10
1169	NASDAQ	LCNB	Fri, Sep 19, 2008	9.70	9.70	9.50	9.50
1168	NASDAQ	LCNB	Thu, Sep 18, 2008	9.70	9.70	9.25	9.25
1167	NASDAQ	LCNB	Wed, Sep 17, 2008	10.00	10.00	10.00	10.00
1166	NASDAQ	LCNB	Tue, Sep 16, 2008	10.25	10.25	10.00	10.00
1165	NASDAQ	LCNB	Mon, Sep 15, 2008	9.75	10.00	9.50	10.00
1164	NASDAQ	LCNB	Fri, Sep 12, 2008	9.70	9.70	9.70	9.70
1163	NASDAQ	LCNB	Wed, Sep 10, 2008	9.70	9.70	9.25	9.25
1162	NASDAQ	LCNB	Tue, Sep 9, 2008	9.50	9.50	9.50	9.50
1161	NASDAQ	LCNB	Fri, Sep 5, 2008	9.30	9.40	9.30	9.40
1160	NASDAQ	LCNB	Fri, Aug 29, 2008	9.05	9.12	9.05	9.12
1159	NASDAQ	LCNB	Thu, Aug 28, 2008	9.15	9.15	9.15	9.15
1158	NASDAQ	LCNB	Wed, Aug 27, 2008	9.20	9.20	8.81	9.15
1157	NASDAQ	LCNB	Tue, Aug 26, 2008	9.20	9.25	9.20	9.25
1156	NASDAQ	LCNB	Mon, Aug 25, 2008	9.30	9.30	9.10	9.25
1155	NASDAQ	LCNB	Fri, Aug 22, 2008	9.80	9.80	9.25	9.30
1154	NASDAQ	LCNB	Thu, Aug 21, 2008	9.55	9.80	9.55	9.80
1153	NASDAQ	LCNB	Tue, Aug 19, 2008	9.80	9.80	9.80	9.80
1152	NASDAQ	LCNB	Mon, Aug 18, 2008	9.80	9.80	9.25	9.25
1151	NASDAQ	LCNB	Thu, Aug 14, 2008	9.75	9.75	9.75	9.75
1150	NASDAQ	LCNB	Wed, Aug 13, 2008	9.75	9.75	9.50	9.51
1149	NASDAQ	LCNB	Tue, Aug 12, 2008	9.80	9.80	9.50	9.50
1148	NASDAQ	LCNB	Mon, Aug 11, 2008	9.80	9.80	9.80	9.80
1147	NASDAQ	LCNB	Fri, Aug 8, 2008	10.25	10.40	10.00	10.00
1146	NASDAQ	LCNB	Thu, Aug 7, 2008	9.80	9.90	9.80	9.90
1145	NASDAQ	LCNB	Wed, Aug 6, 2008	9.25	9.80	9.25	9.50
1144	NASDAQ	LCNB	Tue, Aug 5, 2008	9.10	9.37	9.10	9.25
1143	NASDAQ	LCNB	Mon, Aug 4, 2008	9.10	9.10	9.05	9.05
1142	NASDAQ	LCNB	Fri, Aug 1, 2008	9.50	9.50	9.20	9.20
1141	NASDAQ	LCNB	Thu, Jul 31, 2008	11.00	11.00	9.25	9.25
1140	NASDAQ	LCNB	Wed, Jul 30, 2008	11.00	11.00	11.00	11.00
1139	NASDAQ	LCNB	Tue, Jul 29, 2008	11.10	11.10	10.50	11.00
1138	NASDAQ	LCNB	Mon, Jul 28, 2008	11.00	11.00	11.00	11.00
1137	NASDAQ	LCNB	Fri, Jul 25, 2008	11.05	11.10	11.00	11.00
1136	NASDAQ	LCNB	Wed, Jul 23, 2008	11.00	11.00	11.00	11.00
1135	NASDAQ	LCNB	Tue, Jul 22, 2008	11.50	11.50	11.50	11.50
1134	NASDAQ	LCNB	Mon, Jul 21, 2008	11.50	11.50	11.50	11.50
1133	NASDAQ	LCNB	Fri, Jul 18, 2008	10.75	11.50	10.75	11.50
1132	NASDAQ	LCNB	Thu, Jul 17, 2008	9.90	10.25	9.85	10.25
1131	NASDAQ	LCNB	Wed, Jul 16, 2008	9.50	9.90	9.50	9.90
1130	NASDAQ	LCNB	Tue, Jul 15, 2008	9.25	9.25	8.05	9.00
1129	NASDAQ	LCNB	Mon, Jul 14, 2008	9.50	10.00	9.25	9.50
1128	NASDAQ	LCNB	Thu, Jul 10, 2008	10.75	10.75	9.10	9.10
1127	NASDAQ	LCNB	Wed, Jul 9, 2008	9.75	9.75	9.75	9.75
1126	NASDAQ	LCNB	Tue, Jul 8, 2008	9.49	9.50	9.15	9.50
1125	NASDAQ	LCNB	Mon, Jul 7, 2008	9.00	9.25	9.00	9.25
1124	NASDAQ	LCNB	Thu, Jul 3, 2008	9.25	9.25	9.24	9.25
1123	NASDAQ	LCNB	Tue, Jul 1, 2008	9.50	9.50	9.00	9.00
1122	NASDAQ	LCNB	Mon, Jun 30, 2008	10.00	10.00	9.50	9.50
1121	NASDAQ	LCNB	Fri, Jun 27, 2008	10.25	10.25	10.00	10.00
1120	NASDAQ	LCNB	Thu, Jun 26, 2008	10.05	10.05	10.05	10.05
1119	NASDAQ	LCNB	Wed, Jun 25, 2008	9.75	9.75	9.75	9.75
1118	NASDAQ	LCNB	Tue, Jun 24, 2008	10.01	10.01	9.25	9.25
1117	NASDAQ	LCNB	Mon, Jun 23, 2008	10.60	10.60	10.06	10.06
1116	NASDAQ	LCNB	Fri, Jun 20, 2008	10.60	10.60	10.60	10.60
1115	NASDAQ	LCNB	Thu, Jun 19, 2008	11.45	11.45	10.75	11.00
1114	NASDAQ	LCNB	Wed, Jun 18, 2008	10.80	10.80	10.80	10.80
1113	NASDAQ	LCNB	Tue, Jun 17, 2008	10.75	11.75	10.50	11.25
1112	NASDAQ	LCNB	Mon, Jun 16, 2008	10.00	10.90	10.00	10.75
1111	NASDAQ	LCNB	Fri, Jun 13, 2008	10.25	10.25	10.00	10.00
1110	NASDAQ	LCNB	Thu, Jun 12, 2008	10.50	10.50	10.50	10.50
1109	NASDAQ	LCNB	Wed, Jun 11, 2008	10.25	10.25	10.10	10.10
1108	NASDAQ	LCNB	Tue, Jun 10, 2008	10.50	10.50	10.25	10.25
1107	NASDAQ	LCNB	Mon, Jun 9, 2008	10.70	10.70	10.50	10.50
1106	NASDAQ	LCNB	Fri, Jun 6, 2008	10.50	10.75	10.50	10.50
1105	NASDAQ	LCNB	Thu, Jun 5, 2008	10.85	10.85	10.85	10.85
1104	NASDAQ	LCNB	Wed, Jun 4, 2008	10.95	10.95	10.95	10.95
1103	NASDAQ	LCNB	Tue, Jun 3, 2008	10.80	10.95	10.50	10.95
1102	NASDAQ	LCNB	Mon, Jun 2, 2008	10.95	10.95	10.95	10.95
1101	NASDAQ	LCNB	Fri, May 30, 2008	10.95	10.95	10.95	10.95
1100	NASDAQ	LCNB	Thu, May 29, 2008	11.00	11.00	10.95	10.95
1099	NASDAQ	LCNB	Wed, May 28, 2008	10.50	11.10	10.50	11.00
1098	NASDAQ	LCNB	Tue, May 27, 2008	10.75	10.75	10.50	10.75
1097	NASDAQ	LCNB	Fri, May 23, 2008	11.10	11.20	10.50	11.05
1096	NASDAQ	LCNB	Wed, May 21, 2008	11.25	11.35	11.25	11.25
1095	NASDAQ	LCNB	Tue, May 20, 2008	11.40	11.50	11.40	11.40
1094	NASDAQ	LCNB	Mon, May 19, 2008	11.95	12.00	11.50	11.50
1093	NASDAQ	LCNB	Fri, May 16, 2008	12.50	12.50	12.50	12.50
1092	NASDAQ	LCNB	Wed, May 14, 2008	11.10	11.40	11.10	11.40
1091	NASDAQ	LCNB	Tue, May 13, 2008	11.20	11.20	11.20	11.20
1090	NASDAQ	LCNB	Mon, May 12, 2008	11.10	11.20	11.10	11.20
1089	NASDAQ	LCNB	Fri, May 9, 2008	11.00	11.00	11.00	11.00
1088	NASDAQ	LCNB	Thu, May 8, 2008	11.10	11.10	10.75	10.95
1087	NASDAQ	LCNB	Wed, May 7, 2008	11.75	11.75	11.10	11.75
1086	NASDAQ	LCNB	Tue, May 6, 2008	12.25	12.25	11.85	12.00
1085	NASDAQ	LCNB	Wed, Apr 30, 2008	12.45	12.75	12.25	12.75
1084	NASDAQ	LCNB	Tue, Apr 29, 2008	12.30	12.75	12.25	12.50
1083	NASDAQ	LCNB	Mon, Apr 28, 2008	12.60	12.60	12.60	12.60
1082	NASDAQ	LCNB	Fri, Apr 25, 2008	12.30	12.55	12.30	12.50
1081	NASDAQ	LCNB	Thu, Apr 24, 2008	12.25	12.25	12.25	12.25
1080	NASDAQ	LCNB	Wed, Apr 23, 2008	12.30	12.35	12.23	12.24
1079	NASDAQ	LCNB	Tue, Apr 22, 2008	12.60	12.60	12.25	12.30
1078	NASDAQ	LCNB	Fri, Apr 18, 2008	12.90	13.00	12.90	12.90
1077	NASDAQ	LCNB	Wed, Apr 16, 2008	12.95	13.00	12.90	13.00
1076	NASDAQ	LCNB	Tue, Apr 15, 2008	12.60	12.90	12.60	12.90
1075	NASDAQ	LCNB	Fri, Apr 11, 2008	13.00	13.00	13.00	13.00
1074	NASDAQ	LCNB	Tue, Apr 8, 2008	13.25	13.25	13.00	13.00
1073	NASDAQ	LCNB	Mon, Apr 7, 2008	13.00	13.00	13.00	13.00
1072	NASDAQ	LCNB	Tue, Apr 1, 2008	13.00	13.00	13.00	13.00
1071	NASDAQ	LCNB	Mon, Mar 31, 2008	13.10	13.10	12.95	12.95
1070	NASDAQ	LCNB	Mon, Mar 24, 2008	12.60	12.65	12.55	12.55
1069	NASDAQ	LCNB	Thu, Mar 20, 2008	13.25	13.25	13.25	13.25
1068	NASDAQ	LCNB	Wed, Mar 19, 2008	13.25	13.25	13.25	13.25
1067	NASDAQ	LCNB	Tue, Mar 18, 2008	13.00	13.00	13.00	13.00
1066	NASDAQ	LCNB	Mon, Mar 17, 2008	12.75	12.75	12.65	12.75
1065	NASDAQ	LCNB	Tue, Mar 11, 2008	13.00	13.00	13.00	13.00
1064	NASDAQ	LCNB	Mon, Mar 10, 2008	12.25	12.25	12.00	12.19
1063	NASDAQ	LCNB	Fri, Mar 7, 2008	12.55	12.77	12.25	12.50
1062	NASDAQ	LCNB	Thu, Mar 6, 2008	12.55	12.55	12.55	12.55
1061	NASDAQ	LCNB	Wed, Mar 5, 2008	12.89	13.00	12.89	13.00
1060	NASDAQ	LCNB	Tue, Mar 4, 2008	12.87	12.89	12.87	12.89
1059	NASDAQ	LCNB	Mon, Mar 3, 2008	12.89	12.89	12.35	12.35
1058	NASDAQ	LCNB	Fri, Feb 29, 2008	13.00	13.00	13.00	13.00
1057	NASDAQ	LCNB	Thu, Feb 28, 2008	13.00	13.00	13.00	13.00
1056	NASDAQ	LCNB	Wed, Feb 27, 2008	13.00	13.00	13.00	13.00
1055	NASDAQ	LCNB	Tue, Feb 26, 2008	12.55	12.80	12.55	12.80
1054	NASDAQ	LCNB	Fri, Feb 22, 2008	12.55	12.60	12.55	12.60
1053	NASDAQ	LCNB	Fri, Feb 15, 2008	12.55	12.55	12.55	12.55
1052	NASDAQ	LCNB	Wed, Feb 13, 2008	12.75	12.75	12.55	12.55
1051	NASDAQ	LCNB	Mon, Feb 11, 2008	13.00	13.00	13.00	13.00
1050	NASDAQ	LCNB	Fri, Feb 8, 2008	12.75	12.75	12.75	12.75
1049	NASDAQ	LCNB	Thu, Feb 7, 2008	12.75	12.75	12.75	12.75
1048	NASDAQ	LCNB	Fri, Feb 1, 2008	12.00	12.50	12.00	12.00
1047	NASDAQ	LCNB	Thu, Jan 31, 2008	12.49	12.64	12.49	12.64
1046	NASDAQ	LCNB	Wed, Jan 30, 2008	12.00	12.00	11.52	12.00
1045	NASDAQ	LCNB	Tue, Jan 29, 2008	12.00	12.00	12.00	12.00
1044	NASDAQ	LCNB	Mon, Jan 28, 2008	12.75	12.75	12.00	12.00
1043	NASDAQ	LCNB	Thu, Jan 24, 2008	12.50	12.50	12.50	12.50
1042	NASDAQ	LCNB	Wed, Jan 23, 2008	12.50	12.50	12.50	12.50
1041	NASDAQ	LCNB	Tue, Jan 22, 2008	12.25	12.30	12.25	12.30
1040	NASDAQ	LCNB	Fri, Jan 18, 2008	12.25	12.25	12.25	12.25
1039	NASDAQ	LCNB	Wed, Jan 16, 2008	12.50	12.50	12.50	12.50
1038	NASDAQ	LCNB	Tue, Jan 15, 2008	12.10	12.10	12.10	12.10
1037	NASDAQ	LCNB	Fri, Jan 11, 2008	11.90	12.00	11.90	12.00
1036	NASDAQ	LCNB	Thu, Jan 10, 2008	12.00	12.00	11.50	11.50
1035	NASDAQ	LCNB	Tue, Jan 8, 2008	12.25	12.25	12.00	12.00
1034	NASDAQ	LCNB	Mon, Jan 7, 2008	11.95	11.95	11.95	11.95
1033	NASDAQ	LCNB	Fri, Jan 4, 2008	11.95	11.95	11.95	11.95
1032	NASDAQ	LCNB	Wed, Jan 2, 2008	11.25	11.25	11.25	11.25
1031	NASDAQ	LCNB	Mon, Dec 31, 2007	12.75	12.75	11.00	11.50
1030	NASDAQ	LCNB	Fri, Dec 28, 2007	12.75	12.75	12.50	12.50
1029	NASDAQ	LCNB	Thu, Dec 27, 2007	12.75	13.00	12.75	13.00
1028	NASDAQ	LCNB	Wed, Dec 26, 2007	13.00	13.00	13.00	13.00
1027	NASDAQ	LCNB	Mon, Dec 24, 2007	12.75	12.75	12.75	12.75
1026	NASDAQ	LCNB	Fri, Dec 21, 2007	12.75	12.75	12.75	12.75
1025	NASDAQ	LCNB	Thu, Dec 20, 2007	12.80	12.80	12.75	12.75
1024	NASDAQ	LCNB	Tue, Dec 18, 2007	12.75	12.75	12.75	12.75
1023	NASDAQ	LCNB	Mon, Dec 17, 2007	12.75	13.00	12.75	13.00
1022	NASDAQ	LCNB	Fri, Dec 14, 2007	13.00	13.00	12.25	12.35
1021	NASDAQ	LCNB	Tue, Dec 11, 2007	12.75	12.75	12.75	12.75
1020	NASDAQ	LCNB	Mon, Dec 10, 2007	12.75	12.75	12.10	12.10
1019	NASDAQ	LCNB	Fri, Dec 7, 2007	13.00	13.00	12.00	12.00
1018	NASDAQ	LCNB	Wed, Dec 5, 2007	12.73	12.75	11.50	11.50
1017	NASDAQ	LCNB	Tue, Dec 4, 2007	12.00	12.00	12.00	12.00
1016	NASDAQ	LCNB	Mon, Dec 3, 2007	12.34	12.35	11.50	12.00
1015	NASDAQ	LCNB	Fri, Nov 30, 2007	12.50	12.50	12.34	12.35
1014	NASDAQ	LCNB	Thu, Nov 29, 2007	12.75	12.75	12.75	12.75
1013	NASDAQ	LCNB	Wed, Nov 28, 2007	12.75	13.00	12.65	13.00
1012	NASDAQ	LCNB	Mon, Nov 26, 2007	12.75	12.75	12.75	12.75
1011	NASDAQ	LCNB	Wed, Nov 21, 2007	12.50	12.50	12.50	12.50
1010	NASDAQ	LCNB	Tue, Nov 20, 2007	13.25	13.50	12.55	12.55
1009	NASDAQ	LCNB	Thu, Nov 15, 2007	12.00	12.00	12.00	12.00
1008	NASDAQ	LCNB	Wed, Nov 14, 2007	12.50	12.50	12.50	12.50
1007	NASDAQ	LCNB	Tue, Nov 13, 2007	12.05	12.05	12.00	12.00
1006	NASDAQ	LCNB	Mon, Nov 12, 2007	12.15	12.20	11.00	12.00
1005	NASDAQ	LCNB	Fri, Nov 9, 2007	12.00	12.00	12.00	12.00
1004	NASDAQ	LCNB	Wed, Nov 7, 2007	12.50	13.50	12.50	13.50
1003	NASDAQ	LCNB	Tue, Nov 6, 2007	12.00	12.50	11.55	12.30
1002	NASDAQ	LCNB	Mon, Nov 5, 2007	12.62	12.62	11.15	12.00
1001	NASDAQ	LCNB	Fri, Nov 2, 2007	12.84	12.84	12.84	12.84
1000	NASDAQ	LCNB	Thu, Nov 1, 2007	13.50	13.51	12.55	12.55
999	NASDAQ	LCNB	Wed, Oct 31, 2007	13.48	13.48	13.48	13.48
998	NASDAQ	LCNB	Tue, Oct 30, 2007	13.48	13.48	13.48	13.48
997	NASDAQ	LCNB	Mon, Oct 29, 2007	13.30	13.30	13.30	13.30
996	NASDAQ	LCNB	Thu, Oct 25, 2007	13.68	13.68	13.68	13.68
995	NASDAQ	LCNB	Wed, Oct 24, 2007	13.10	13.50	13.10	13.50
994	NASDAQ	LCNB	Mon, Oct 22, 2007	12.85	13.95	12.80	13.75
993	NASDAQ	LCNB	Fri, Oct 19, 2007	12.86	12.86	12.85	12.85
992	NASDAQ	LCNB	Thu, Oct 18, 2007	12.85	13.00	12.85	12.85
991	NASDAQ	LCNB	Mon, Oct 15, 2007	12.85	12.85	12.85	12.85
990	NASDAQ	LCNB	Fri, Oct 12, 2007	12.85	12.85	12.85	12.85
989	NASDAQ	LCNB	Thu, Oct 11, 2007	13.20	13.20	12.85	12.85
988	NASDAQ	LCNB	Wed, Oct 10, 2007	12.85	12.85	12.85	12.85
987	NASDAQ	LCNB	Tue, Oct 9, 2007	13.10	13.10	13.10	13.10
986	NASDAQ	LCNB	Mon, Oct 8, 2007	13.25	13.25	12.85	12.85
985	NASDAQ	LCNB	Fri, Oct 5, 2007	13.13	13.25	13.00	13.25
984	NASDAQ	LCNB	Wed, Oct 3, 2007	13.50	13.50	13.25	13.25
983	NASDAQ	LCNB	Tue, Oct 2, 2007	13.95	13.95	13.95	13.95
982	NASDAQ	LCNB	Fri, Sep 28, 2007	14.00	14.00	14.00	14.00
981	NASDAQ	LCNB	Thu, Sep 27, 2007	14.00	14.00	14.00	14.00
980	NASDAQ	LCNB	Wed, Sep 26, 2007	13.70	13.70	13.70	13.70
979	NASDAQ	LCNB	Tue, Sep 25, 2007	13.65	13.65	13.50	13.60
978	NASDAQ	LCNB	Thu, Sep 20, 2007	13.60	13.60	13.50	13.60
977	NASDAQ	LCNB	Wed, Sep 19, 2007	13.20	13.50	13.20	13.50
976	NASDAQ	LCNB	Mon, Sep 17, 2007	13.00	13.00	13.00	13.00
975	NASDAQ	LCNB	Thu, Sep 13, 2007	13.94	13.94	13.94	13.94
974	NASDAQ	LCNB	Wed, Sep 12, 2007	13.00	13.10	13.00	13.10
973	NASDAQ	LCNB	Thu, Sep 6, 2007	13.60	13.60	13.60	13.60
972	NASDAQ	LCNB	Wed, Sep 5, 2007	13.35	13.85	13.25	13.25
971	NASDAQ	LCNB	Thu, Aug 30, 2007	13.90	13.90	13.90	13.90
970	NASDAQ	LCNB	Tue, Aug 28, 2007	13.90	13.90	13.90	13.90
969	NASDAQ	LCNB	Mon, Aug 27, 2007	13.25	13.25	13.00	13.00
968	NASDAQ	LCNB	Thu, Aug 23, 2007	13.50	13.50	13.50	13.50
967	NASDAQ	LCNB	Wed, Aug 22, 2007	13.85	14.00	13.00	13.00
966	NASDAQ	LCNB	Tue, Aug 21, 2007	13.85	14.00	13.85	14.00
965	NASDAQ	LCNB	Mon, Aug 20, 2007	14.00	14.00	13.85	14.00
964	NASDAQ	LCNB	Fri, Aug 17, 2007	13.93	14.00	13.80	13.80
963	NASDAQ	LCNB	Wed, Aug 15, 2007	13.95	13.95	13.95	13.95
962	NASDAQ	LCNB	Tue, Aug 14, 2007	13.50	13.50	12.50	12.65
961	NASDAQ	LCNB	Mon, Aug 13, 2007	13.95	13.95	13.95	13.95
960	NASDAQ	LCNB	Wed, Aug 8, 2007	13.95	13.95	13.95	13.95
959	NASDAQ	LCNB	Tue, Aug 7, 2007	13.75	13.75	13.75	13.75
958	NASDAQ	LCNB	Mon, Aug 6, 2007	13.65	13.65	12.50	13.30
957	NASDAQ	LCNB	Fri, Aug 3, 2007	13.95	13.95	13.51	13.51
956	NASDAQ	LCNB	Wed, Aug 1, 2007	13.95	13.95	13.95	13.95
955	NASDAQ	LCNB	Tue, Jul 31, 2007	13.60	13.75	12.50	12.50
954	NASDAQ	LCNB	Mon, Jul 30, 2007	13.75	13.75	13.75	13.75
953	NASDAQ	LCNB	Thu, Jul 26, 2007	13.50	13.50	13.30	13.50
952	NASDAQ	LCNB	Tue, Jul 24, 2007	13.70	13.75	13.70	13.75
951	NASDAQ	LCNB	Mon, Jul 23, 2007	13.08	13.08	12.65	13.07
950	NASDAQ	LCNB	Fri, Jul 20, 2007	14.50	14.50	13.57	13.65
949	NASDAQ	LCNB	Thu, Jul 19, 2007	14.50	14.50	14.50	14.50
948	NASDAQ	LCNB	Wed, Jul 18, 2007	14.00	14.00	14.00	14.00
947	NASDAQ	LCNB	Tue, Jul 17, 2007	14.00	14.00	14.00	14.00
946	NASDAQ	LCNB	Mon, Jul 16, 2007	13.80	14.50	13.80	14.25
945	NASDAQ	LCNB	Fri, Jul 13, 2007	14.00	14.00	13.80	13.80
944	NASDAQ	LCNB	Thu, Jul 12, 2007	14.50	14.50	14.50	14.50
943	NASDAQ	LCNB	Wed, Jul 11, 2007	14.49	14.49	14.30	14.30
942	NASDAQ	LCNB	Tue, Jul 10, 2007	14.00	14.00	14.00	14.00
941	NASDAQ	LCNB	Mon, Jul 9, 2007	14.00	14.00	14.00	14.00
940	NASDAQ	LCNB	Fri, Jul 6, 2007	14.00	14.00	14.00	14.00
939	NASDAQ	LCNB	Thu, Jul 5, 2007	14.00	14.25	14.00	14.25
938	NASDAQ	LCNB	Mon, Jul 2, 2007	14.00	14.00	14.00	14.00
937	NASDAQ	LCNB	Fri, Jun 29, 2007	14.00	14.25	14.00	14.00
936	NASDAQ	LCNB	Thu, Jun 28, 2007	14.25	14.25	14.00	14.00
935	NASDAQ	LCNB	Wed, Jun 27, 2007	14.25	14.25	14.25	14.25
934	NASDAQ	LCNB	Tue, Jun 26, 2007	13.75	13.75	13.75	13.75
933	NASDAQ	LCNB	Mon, Jun 25, 2007	13.27	13.27	13.05	13.25
932	NASDAQ	LCNB	Tue, Jun 19, 2007	13.50	14.00	13.36	14.00
931	NASDAQ	LCNB	Mon, Jun 18, 2007	14.00	14.25	13.36	13.36
930	NASDAQ	LCNB	Fri, Jun 15, 2007	13.70	14.00	13.60	13.90
929	NASDAQ	LCNB	Thu, Jun 14, 2007	13.70	13.70	13.70	13.70
928	NASDAQ	LCNB	Thu, Jun 7, 2007	13.90	13.90	13.90	13.90
927	NASDAQ	LCNB	Tue, Jun 5, 2007	13.90	13.90	13.90	13.90
926	NASDAQ	LCNB	Mon, Jun 4, 2007	13.60	13.60	13.60	13.60
925	NASDAQ	LCNB	Fri, Jun 1, 2007	13.35	13.50	13.25	13.20
924	NASDAQ	LCNB	Thu, May 31, 2007	13.80	13.80	13.20	13.35
923	NASDAQ	LCNB	Wed, May 30, 2007	13.50	13.50	13.50	13.50
922	NASDAQ	LCNB	Tue, May 29, 2007	13.70	14.50	13.70	14.50
921	NASDAQ	LCNB	Fri, May 25, 2007	14.30	14.30	14.00	14.00
920	NASDAQ	LCNB	Thu, May 24, 2007	14.30	14.45	14.30	14.36
919	NASDAQ	LCNB	Wed, May 23, 2007	14.60	14.60	14.30	14.35
918	NASDAQ	LCNB	Tue, May 22, 2007	14.65	14.65	14.60	14.60
917	NASDAQ	LCNB	Mon, May 21, 2007	15.05	15.05	13.50	14.06
916	NASDAQ	LCNB	Thu, May 17, 2007	15.75	15.75	15.50	15.50
915	NASDAQ	LCNB	Wed, May 16, 2007	15.98	15.98	15.98	15.98
914	NASDAQ	LCNB	Tue, May 15, 2007	16.00	16.49	16.00	16.00
913	NASDAQ	LCNB	Fri, May 11, 2007	16.00	16.00	16.00	16.00
912	NASDAQ	LCNB	Thu, May 10, 2007	31.10	31.10	31.10	31.10
911	NASDAQ	LCNB	Wed, May 9, 2007	31.65	31.65	31.65	31.65
910	NASDAQ	LCNB	Mon, May 7, 2007	32.00	32.00	32.00	32.00
909	NASDAQ	LCNB	Fri, May 4, 2007	32.40	32.40	32.40	32.40
908	NASDAQ	LCNB	Thu, May 3, 2007	31.95	31.95	31.95	31.95
907	NASDAQ	LCNB	Mon, Apr 30, 2007	31.95	31.95	31.95	31.95
906	NASDAQ	LCNB	Fri, Apr 27, 2007	31.95	31.95	31.95	31.95
905	NASDAQ	LCNB	Wed, Apr 25, 2007	31.95	31.95	31.95	31.95
904	NASDAQ	LCNB	Tue, Apr 24, 2007	32.00	32.00	31.95	31.95
903	NASDAQ	LCNB	Mon, Apr 23, 2007	31.00	31.60	31.00	31.60
902	NASDAQ	LCNB	Fri, Apr 20, 2007	31.05	31.05	31.00	31.00
901	NASDAQ	LCNB	Thu, Apr 19, 2007	31.45	31.45	31.45	31.45
900	NASDAQ	LCNB	Wed, Apr 18, 2007	31.15	31.45	31.00	31.00
899	NASDAQ	LCNB	Tue, Apr 17, 2007	31.50	31.50	31.00	31.00
898	NASDAQ	LCNB	Mon, Apr 16, 2007	31.50	31.50	31.05	31.50
897	NASDAQ	LCNB	Fri, Apr 13, 2007	31.30	31.30	31.00	31.00
896	NASDAQ	LCNB	Thu, Apr 12, 2007	31.90	31.90	31.90	31.90
895	NASDAQ	LCNB	Wed, Apr 11, 2007	31.70	32.25	31.26	31.95
894	NASDAQ	LCNB	Tue, Apr 10, 2007	32.00	32.00	32.00	32.00
893	NASDAQ	LCNB	Mon, Apr 9, 2007	31.65	31.65	31.10	31.10
892	NASDAQ	LCNB	Thu, Apr 5, 2007	32.00	32.00	32.00	32.00
891	NASDAQ	LCNB	Wed, Apr 4, 2007	31.60	32.00	31.60	32.00
890	NASDAQ	LCNB	Tue, Apr 3, 2007	32.60	32.60	32.00	32.00
889	NASDAQ	LCNB	Mon, Apr 2, 2007	34.00	34.00	34.00	34.00
888	NASDAQ	LCNB	Fri, Mar 30, 2007	32.60	32.60	32.60	32.60
887	NASDAQ	LCNB	Thu, Mar 29, 2007	33.55	33.55	33.55	33.55
886	NASDAQ	LCNB	Tue, Mar 27, 2007	31.00	31.50	31.00	31.50
885	NASDAQ	LCNB	Mon, Mar 26, 2007	30.05	30.05	30.00	30.00
884	NASDAQ	LCNB	Fri, Mar 23, 2007	31.00	31.00	31.00	31.00
883	NASDAQ	LCNB	Wed, Mar 21, 2007	31.00	31.00	31.00	31.00
882	NASDAQ	LCNB	Mon, Mar 19, 2007	30.55	31.00	30.55	31.00
881	NASDAQ	LCNB	Fri, Mar 16, 2007	30.25	30.25	30.00	30.00
880	NASDAQ	LCNB	Thu, Mar 15, 2007	30.85	30.85	30.30	30.30
879	NASDAQ	LCNB	Wed, Mar 14, 2007	30.90	30.90	30.90	30.90
878	NASDAQ	LCNB	Mon, Mar 12, 2007	31.00	31.00	31.00	31.00
877	NASDAQ	LCNB	Fri, Mar 9, 2007	31.10	31.20	31.00	31.00
876	NASDAQ	LCNB	Thu, Mar 8, 2007	31.10	31.50	31.00	31.00
875	NASDAQ	LCNB	Wed, Mar 7, 2007	31.65	31.65	31.50	31.50
874	NASDAQ	LCNB	Mon, Mar 5, 2007	32.00	32.00	31.50	31.50
873	NASDAQ	LCNB	Fri, Mar 2, 2007	32.30	32.50	31.30	32.00
872	NASDAQ	LCNB	Thu, Mar 1, 2007	33.00	33.00	32.25	33.00
871	NASDAQ	LCNB	Wed, Feb 28, 2007	33.05	33.05	33.05	33.05
870	NASDAQ	LCNB	Tue, Feb 27, 2007	33.40	33.40	33.00	33.00
869	NASDAQ	LCNB	Mon, Feb 26, 2007	34.00	34.00	34.00	34.00
868	NASDAQ	LCNB	Fri, Feb 23, 2007	34.00	34.00	34.00	34.00
867	NASDAQ	LCNB	Tue, Feb 20, 2007	34.00	34.00	34.00	34.00
866	NASDAQ	LCNB	Thu, Feb 15, 2007	35.00	35.00	35.00	35.00
865	NASDAQ	LCNB	Wed, Feb 14, 2007	34.05	34.95	34.05	34.95
864	NASDAQ	LCNB	Mon, Feb 12, 2007	35.00	35.00	35.00	35.00
863	NASDAQ	LCNB	Fri, Feb 9, 2007	34.05	35.00	34.05	35.00
862	NASDAQ	LCNB	Thu, Feb 8, 2007	35.00	35.01	34.00	35.00
861	NASDAQ	LCNB	Wed, Feb 7, 2007	35.00	35.00	35.00	35.00
860	NASDAQ	LCNB	Tue, Feb 6, 2007	35.75	35.75	35.75	35.75
859	NASDAQ	LCNB	Mon, Feb 5, 2007	35.75	35.75	35.75	35.75
858	NASDAQ	LCNB	Fri, Feb 2, 2007	35.75	35.75	35.75	35.75
857	NASDAQ	LCNB	Tue, Jan 30, 2007	36.00	36.00	35.75	35.75
856	NASDAQ	LCNB	Mon, Jan 29, 2007	36.00	36.00	35.75	35.75
855	NASDAQ	LCNB	Fri, Jan 26, 2007	36.00	36.00	35.75	35.75
854	NASDAQ	LCNB	Wed, Jan 24, 2007	35.76	35.76	35.75	35.75
853	NASDAQ	LCNB	Tue, Jan 23, 2007	35.76	35.76	35.76	35.76
852	NASDAQ	LCNB	Fri, Jan 19, 2007	35.85	35.85	35.85	35.85
851	NASDAQ	LCNB	Thu, Jan 18, 2007	35.85	35.85	35.85	35.85
850	NASDAQ	LCNB	Wed, Jan 17, 2007	35.86	35.86	35.85	35.85
849	NASDAQ	LCNB	Tue, Jan 16, 2007	36.00	36.00	35.85	35.85
848	NASDAQ	LCNB	Fri, Jan 12, 2007	35.85	35.85	35.85	35.85
847	NASDAQ	LCNB	Thu, Jan 11, 2007	36.00	36.00	35.85	35.85
846	NASDAQ	LCNB	Wed, Jan 10, 2007	36.95	36.95	36.95	36.95
845	NASDAQ	LCNB	Tue, Jan 9, 2007	36.95	36.95	36.95	36.95
844	NASDAQ	LCNB	Mon, Jan 8, 2007	36.00	36.00	36.00	36.00
843	NASDAQ	LCNB	Fri, Jan 5, 2007	36.05	36.05	36.00	36.00
842	NASDAQ	LCNB	Thu, Jan 4, 2007	36.00	36.00	36.00	36.00
841	NASDAQ	LCNB	Wed, Jan 3, 2007	36.00	36.00	36.00	36.00
840	NASDAQ	LCNB	Fri, Dec 29, 2006	36.00	36.00	36.00	36.00
839	NASDAQ	LCNB	Thu, Dec 28, 2006	36.00	36.00	36.00	36.00
838	NASDAQ	LCNB	Wed, Dec 27, 2006	36.00	36.00	36.00	36.00
837	NASDAQ	LCNB	Tue, Dec 26, 2006	36.00	36.00	36.00	36.00
836	NASDAQ	LCNB	Fri, Dec 22, 2006	36.00	36.00	36.00	36.00
835	NASDAQ	LCNB	Thu, Dec 21, 2006	36.00	36.00	36.00	36.00
834	NASDAQ	LCNB	Wed, Dec 20, 2006	36.50	36.50	36.00	36.00
833	NASDAQ	LCNB	Tue, Dec 19, 2006	36.50	36.50	36.00	36.00
832	NASDAQ	LCNB	Mon, Dec 18, 2006	35.75	36.25	35.75	36.25
831	NASDAQ	LCNB	Fri, Dec 15, 2006	35.90	35.90	35.83	35.90
830	NASDAQ	LCNB	Thu, Dec 14, 2006	35.75	35.75	35.75	35.75
829	NASDAQ	LCNB	Wed, Dec 13, 2006	36.00	36.05	36.00	36.05
828	NASDAQ	LCNB	Tue, Dec 12, 2006	36.00	36.00	36.00	36.00
827	NASDAQ	LCNB	Fri, Dec 8, 2006	36.00	36.00	36.00	36.00
826	NASDAQ	LCNB	Thu, Dec 7, 2006	36.00	36.00	36.00	36.00
825	NASDAQ	LCNB	Wed, Dec 6, 2006	36.00	36.00	36.00	36.00
824	NASDAQ	LCNB	Tue, Dec 5, 2006	36.00	36.00	36.00	36.00
823	NASDAQ	LCNB	Mon, Dec 4, 2006	36.50	36.95	36.00	36.00
822	NASDAQ	LCNB	Tue, Nov 21, 2006	36.50	36.50	36.50	36.50
821	NASDAQ	LCNB	Wed, Nov 15, 2006	37.15	37.15	37.15	37.15
820	NASDAQ	LCNB	Wed, Nov 1, 2006	36.50	36.50	36.50	36.50
819	NASDAQ	LCNB	Tue, Oct 31, 2006	36.85	36.85	36.50	36.50
818	NASDAQ	LCNB	Mon, Oct 30, 2006	36.50	36.50	36.50	36.50
817	NASDAQ	LCNB	Fri, Oct 27, 2006	36.50	36.50	36.50	36.50
816	NASDAQ	LCNB	Thu, Oct 26, 2006	36.75	36.75	36.50	36.50
815	NASDAQ	LCNB	Tue, Oct 24, 2006	36.85	36.85	36.80	36.80
814	NASDAQ	LCNB	Mon, Oct 23, 2006	37.00	37.30	36.95	37.00
813	NASDAQ	LCNB	Fri, Oct 20, 2006	36.80	36.80	36.80	36.80
812	NASDAQ	LCNB	Thu, Oct 19, 2006	36.60	36.60	36.60	36.60
811	NASDAQ	LCNB	Wed, Oct 18, 2006	37.25	37.25	36.65	36.65
810	NASDAQ	LCNB	Thu, Oct 12, 2006	36.55	36.55	36.55	36.55
809	NASDAQ	LCNB	Tue, Oct 10, 2006	36.55	36.55	36.55	36.55
808	NASDAQ	LCNB	Fri, Oct 6, 2006	37.00	37.00	37.00	37.00
807	NASDAQ	LCNB	Thu, Oct 5, 2006	37.00	37.00	37.00	37.00
806	NASDAQ	LCNB	Wed, Oct 4, 2006	36.50	36.50	36.50	36.50
805	NASDAQ	LCNB	Tue, Oct 3, 2006	36.50	36.80	36.50	36.80
804	NASDAQ	LCNB	Wed, Sep 27, 2006	36.50	36.50	36.50	36.50
803	NASDAQ	LCNB	Tue, Sep 26, 2006	37.60	37.60	37.60	37.60
802	NASDAQ	LCNB	Fri, Sep 22, 2006	38.00	38.00	38.00	38.00
801	NASDAQ	LCNB	Wed, Sep 20, 2006	37.55	37.55	37.55	37.55
800	NASDAQ	LCNB	Mon, Sep 18, 2006	38.00	38.00	38.00	38.00
799	NASDAQ	LCNB	Fri, Sep 15, 2006	37.05	37.80	37.05	37.80
798	NASDAQ	LCNB	Tue, Sep 12, 2006	37.00	37.00	36.75	36.75
797	NASDAQ	LCNB	Fri, Sep 8, 2006	37.00	37.00	37.00	37.00
796	NASDAQ	LCNB	Wed, Sep 6, 2006	37.00	37.00	37.00	37.00
795	NASDAQ	LCNB	Tue, Sep 5, 2006	37.10	37.10	37.10	37.10
794	NASDAQ	LCNB	Fri, Sep 1, 2006	37.00	37.00	37.00	37.00
793	NASDAQ	LCNB	Wed, Aug 30, 2006	37.00	37.00	37.00	37.00
792	NASDAQ	LCNB	Tue, Aug 22, 2006	37.05	37.50	37.05	37.10
791	NASDAQ	LCNB	Wed, Aug 16, 2006	37.05	37.05	37.05	37.05
790	NASDAQ	LCNB	Tue, Aug 15, 2006	37.05	37.05	37.00	37.05
789	NASDAQ	LCNB	Thu, Aug 10, 2006	39.50	39.50	37.00	37.25
788	NASDAQ	LCNB	Mon, Aug 7, 2006	39.57	39.57	39.57	39.57
787	NASDAQ	LCNB	Fri, Aug 4, 2006	39.57	39.57	37.00	37.00
786	NASDAQ	LCNB	Wed, Aug 2, 2006	37.00	37.00	37.00	37.00
785	NASDAQ	LCNB	Tue, Aug 1, 2006	37.00	38.00	37.00	38.00
784	NASDAQ	LCNB	Mon, Jul 31, 2006	36.50	37.50	36.50	37.50
783	NASDAQ	LCNB	Fri, Jul 28, 2006	36.25	36.25	36.25	36.25
782	NASDAQ	LCNB	Thu, Jul 27, 2006	37.10	37.10	37.05	37.10
781	NASDAQ	LCNB	Wed, Jul 26, 2006	37.50	37.50	37.10	37.25
780	NASDAQ	LCNB	Mon, Jul 24, 2006	37.25	37.25	37.10	37.10
779	NASDAQ	LCNB	Fri, Jul 21, 2006	36.50	37.40	36.50	37.40
778	NASDAQ	LCNB	Thu, Jul 20, 2006	36.90	36.90	36.90	36.90
777	NASDAQ	LCNB	Wed, Jul 19, 2006	36.55	36.55	36.55	36.55
776	NASDAQ	LCNB	Tue, Jul 11, 2006	37.25	37.25	37.25	37.25
775	NASDAQ	LCNB	Fri, Jul 7, 2006	36.40	36.40	36.40	36.40
774	NASDAQ	LCNB	Thu, Jul 6, 2006	37.45	37.45	37.45	37.45
773	NASDAQ	LCNB	Wed, Jul 5, 2006	36.40	36.40	36.40	36.40
772	NASDAQ	LCNB	Thu, Jun 29, 2006	36.50	36.50	36.50	36.50
771	NASDAQ	LCNB	Tue, Jun 27, 2006	36.25	36.25	36.25	36.25
770	NASDAQ	LCNB	Mon, Jun 26, 2006	36.00	36.00	36.00	36.00
769	NASDAQ	LCNB	Wed, Jun 21, 2006	36.00	36.25	36.00	36.00
768	NASDAQ	LCNB	Tue, Jun 20, 2006	36.30	36.50	36.00	36.50
767	NASDAQ	LCNB	Mon, Jun 19, 2006	37.00	37.00	36.30	36.30
766	NASDAQ	LCNB	Fri, Jun 16, 2006	37.50	38.00	37.50	38.00
765	NASDAQ	LCNB	Wed, Jun 14, 2006	36.50	36.50	36.50	36.50
764	NASDAQ	LCNB	Thu, Jun 8, 2006	36.30	36.30	36.30	36.30
763	NASDAQ	LCNB	Wed, Jun 7, 2006	36.35	36.35	36.30	36.30
762	NASDAQ	LCNB	Tue, Jun 6, 2006	36.25	36.25	36.25	36.25
761	NASDAQ	LCNB	Mon, Jun 5, 2006	36.50	36.50	36.25	36.25
760	NASDAQ	LCNB	Fri, Jun 2, 2006	36.25	37.00	36.05	36.60
759	NASDAQ	LCNB	Thu, Jun 1, 2006	37.05	37.05	36.05	36.05
758	NASDAQ	LCNB	Wed, May 31, 2006	38.00	38.00	37.50	37.50
757	NASDAQ	LCNB	Tue, May 30, 2006	39.00	39.00	38.00	38.00
756	NASDAQ	LCNB	Fri, May 26, 2006	38.50	38.50	38.50	38.50
755	NASDAQ	LCNB	Thu, May 25, 2006	37.80	37.80	37.75	37.75
754	NASDAQ	LCNB	Tue, May 23, 2006	38.00	38.00	38.00	38.00
753	NASDAQ	LCNB	Fri, May 19, 2006	38.00	38.00	38.00	38.00
752	NASDAQ	LCNB	Thu, May 18, 2006	37.75	37.75	37.60	37.60
751	NASDAQ	LCNB	Wed, May 17, 2006	38.48	38.50	38.48	38.50
750	NASDAQ	LCNB	Wed, May 10, 2006	37.75	37.75	37.75	37.75
749	NASDAQ	LCNB	Fri, May 5, 2006	38.25	38.25	38.00	38.00
748	NASDAQ	LCNB	Thu, May 4, 2006	37.65	37.65	37.65	37.65
747	NASDAQ	LCNB	Wed, May 3, 2006	37.65	37.65	37.65	37.65
746	NASDAQ	LCNB	Tue, May 2, 2006	37.50	37.50	37.50	37.50
745	NASDAQ	LCNB	Mon, May 1, 2006	37.55	37.90	37.55	37.90
744	NASDAQ	LCNB	Fri, Apr 28, 2006	37.90	37.90	37.55	37.55
743	NASDAQ	LCNB	Thu, Apr 27, 2006	37.55	37.55	37.55	37.55
742	NASDAQ	LCNB	Tue, Apr 25, 2006	37.60	38.00	37.60	38.00
741	NASDAQ	LCNB	Fri, Apr 21, 2006	37.55	37.55	37.55	37.55
740	NASDAQ	LCNB	Tue, Apr 18, 2006	37.50	37.50	37.00	37.50
739	NASDAQ	LCNB	Mon, Apr 17, 2006	37.50	37.50	37.50	37.50
738	NASDAQ	LCNB	Wed, Apr 12, 2006	37.50	37.50	37.50	37.50
737	NASDAQ	LCNB	Tue, Apr 11, 2006	37.50	37.50	37.50	37.50
736	NASDAQ	LCNB	Fri, Apr 7, 2006	37.50	38.00	37.50	38.00
735	NASDAQ	LCNB	Thu, Mar 30, 2006	37.50	37.50	37.50	37.50
734	NASDAQ	LCNB	Tue, Mar 28, 2006	37.60	37.60	37.50	37.59
733	NASDAQ	LCNB	Tue, Mar 21, 2006	37.55	37.55	37.55	37.55
732	NASDAQ	LCNB	Fri, Mar 17, 2006	37.70	37.70	37.60	37.60
731	NASDAQ	LCNB	Thu, Mar 16, 2006	37.99	38.00	37.99	38.00
730	NASDAQ	LCNB	Mon, Mar 13, 2006	37.75	37.75	37.65	37.65
729	NASDAQ	LCNB	Fri, Mar 10, 2006	38.00	38.00	38.00	38.00
728	NASDAQ	LCNB	Thu, Mar 9, 2006	38.00	38.00	38.00	38.00
727	NASDAQ	LCNB	Mon, Mar 6, 2006	37.70	38.00	37.70	38.00
726	NASDAQ	LCNB	Fri, Mar 3, 2006	37.70	37.70	37.70	37.70
725	NASDAQ	LCNB	Wed, Mar 1, 2006	37.65	37.65	37.65	37.65
724	NASDAQ	LCNB	Tue, Feb 28, 2006	38.00	38.00	38.00	38.00
723	NASDAQ	LCNB	Mon, Feb 27, 2006	37.60	38.00	37.60	37.60
722	NASDAQ	LCNB	Fri, Feb 17, 2006	37.60	37.89	37.60	37.89
721	NASDAQ	LCNB	Thu, Feb 16, 2006	37.55	37.65	37.55	37.65
720	NASDAQ	LCNB	Mon, Feb 13, 2006	37.55	37.55	37.55	37.55
719	NASDAQ	LCNB	Fri, Feb 10, 2006	37.55	38.20	37.55	37.55
718	NASDAQ	LCNB	Tue, Feb 7, 2006	37.55	37.55	37.55	37.55
717	NASDAQ	LCNB	Mon, Feb 6, 2006	37.75	38.00	37.75	37.85
716	NASDAQ	LCNB	Fri, Feb 3, 2006	37.55	37.55	37.55	37.55
715	NASDAQ	LCNB	Wed, Feb 1, 2006	37.50	37.95	37.50	37.50
714	NASDAQ	LCNB	Tue, Jan 31, 2006	38.00	38.00	37.50	37.50
713	NASDAQ	LCNB	Mon, Jan 30, 2006	37.50	37.50	37.50	37.50
712	NASDAQ	LCNB	Fri, Jan 27, 2006	37.90	37.90	37.90	37.90
711	NASDAQ	LCNB	Fri, Jan 20, 2006	37.50	37.50	37.50	37.50
710	NASDAQ	LCNB	Thu, Jan 19, 2006	38.00	38.00	38.00	38.00
709	NASDAQ	LCNB	Tue, Jan 10, 2006	37.25	37.25	37.25	37.25
708	NASDAQ	LCNB	Mon, Jan 9, 2006	37.50	37.50	37.50	37.50
707	NASDAQ	LCNB	Fri, Jan 6, 2006	38.00	38.00	38.00	38.00
706	NASDAQ	LCNB	Thu, Jan 5, 2006	37.50	37.50	37.25	37.25
705	NASDAQ	LCNB	Tue, Jan 3, 2006	37.50	37.50	37.50	37.50
704	NASDAQ	LCNB	Wed, Dec 28, 2005	37.15	37.15	37.15	37.15
703	NASDAQ	LCNB	Fri, Dec 23, 2005	37.15	37.44	37.15	37.44
702	NASDAQ	LCNB	Thu, Dec 22, 2005	37.50	37.50	37.15	37.15
701	NASDAQ	LCNB	Wed, Dec 21, 2005	37.15	37.15	37.15	37.15
700	NASDAQ	LCNB	Tue, Dec 20, 2005	37.25	37.25	37.10	37.15
699	NASDAQ	LCNB	Fri, Dec 16, 2005	37.25	37.25	37.25	37.25
698	NASDAQ	LCNB	Thu, Dec 15, 2005	37.75	37.85	37.50	37.50
697	NASDAQ	LCNB	Tue, Dec 13, 2005	38.25	38.25	37.50	37.50
696	NASDAQ	LCNB	Fri, Dec 9, 2005	37.50	38.00	37.50	38.00
695	NASDAQ	LCNB	Wed, Dec 7, 2005	37.50	37.50	37.50	37.50
694	NASDAQ	LCNB	Thu, Dec 1, 2005	37.80	37.80	37.50	37.75
693	NASDAQ	LCNB	Tue, Nov 22, 2005	37.80	38.25	37.80	38.25
692	NASDAQ	LCNB	Mon, Nov 21, 2005	37.90	37.90	37.90	37.90
691	NASDAQ	LCNB	Tue, Nov 15, 2005	38.25	38.25	38.00	38.00
690	NASDAQ	LCNB	Thu, Nov 10, 2005	37.50	38.20	37.50	38.00
689	NASDAQ	LCNB	Wed, Nov 9, 2005	37.45	38.20	37.45	38.00
688	NASDAQ	LCNB	Tue, Nov 8, 2005	37.45	37.45	37.45	37.45
687	NASDAQ	LCNB	Wed, Nov 2, 2005	37.11	37.11	37.10	37.10
686	NASDAQ	LCNB	Fri, Oct 28, 2005	37.10	37.10	37.10	37.10
685	NASDAQ	LCNB	Thu, Oct 27, 2005	37.00	37.50	37.00	37.50
684	NASDAQ	LCNB	Mon, Oct 24, 2005	38.00	38.00	38.00	38.00
683	NASDAQ	LCNB	Wed, Oct 19, 2005	38.00	38.00	37.50	37.50
682	NASDAQ	LCNB	Tue, Oct 18, 2005	38.00	38.00	38.00	38.00
681	NASDAQ	LCNB	Mon, Oct 17, 2005	37.00	37.00	37.00	37.00
680	NASDAQ	LCNB	Fri, Oct 14, 2005	37.00	38.00	37.00	38.00
679	NASDAQ	LCNB	Thu, Oct 13, 2005	36.75	36.75	36.75	36.75
678	NASDAQ	LCNB	Mon, Oct 10, 2005	37.00	37.00	37.00	37.00
677	NASDAQ	LCNB	Thu, Oct 6, 2005	36.75	36.75	36.75	36.75
676	NASDAQ	LCNB	Wed, Oct 5, 2005	36.75	37.00	36.75	36.75
675	NASDAQ	LCNB	Tue, Oct 4, 2005	37.95	37.95	36.75	36.75
674	NASDAQ	LCNB	Mon, Oct 3, 2005	37.50	37.50	37.50	37.50
673	NASDAQ	LCNB	Fri, Sep 30, 2005	36.60	37.10	36.60	37.10
672	NASDAQ	LCNB	Wed, Sep 28, 2005	36.75	36.75	36.60	36.60
671	NASDAQ	LCNB	Mon, Sep 26, 2005	36.60	36.60	36.60	36.60
670	NASDAQ	LCNB	Fri, Sep 23, 2005	36.75	37.00	36.75	36.75
669	NASDAQ	LCNB	Thu, Sep 22, 2005	37.00	37.00	37.00	37.00
668	NASDAQ	LCNB	Wed, Sep 21, 2005	37.25	37.25	37.00	37.00
667	NASDAQ	LCNB	Tue, Sep 20, 2005	37.25	37.25	37.25	37.25
666	NASDAQ	LCNB	Mon, Sep 19, 2005	37.30	37.30	37.30	37.30
665	NASDAQ	LCNB	Fri, Sep 16, 2005	37.50	38.15	37.25	37.30
664	NASDAQ	LCNB	Thu, Sep 15, 2005	38.25	38.25	38.00	38.00
663	NASDAQ	LCNB	Tue, Sep 13, 2005	37.50	37.50	37.50	37.50
662	NASDAQ	LCNB	Wed, Sep 7, 2005	37.60	37.60	37.50	37.50
661	NASDAQ	LCNB	Fri, Sep 2, 2005	38.25	38.25	38.00	38.00
660	NASDAQ	LCNB	Tue, Aug 30, 2005	37.60	37.60	37.60	37.60
659	NASDAQ	LCNB	Mon, Aug 29, 2005	38.50	38.50	38.00	38.50
658	NASDAQ	LCNB	Fri, Aug 26, 2005	38.50	38.50	38.50	38.50
657	NASDAQ	LCNB	Wed, Aug 24, 2005	38.00	38.25	37.75	38.25
656	NASDAQ	LCNB	Tue, Aug 23, 2005	37.55	37.55	37.55	37.55
655	NASDAQ	LCNB	Fri, Aug 19, 2005	37.55	37.55	37.55	37.55
654	NASDAQ	LCNB	Wed, Aug 17, 2005	38.00	38.00	37.55	37.55
653	NASDAQ	LCNB	Mon, Aug 15, 2005	37.50	38.00	37.50	38.00
652	NASDAQ	LCNB	Tue, Aug 9, 2005	37.85	38.00	37.85	38.00
651	NASDAQ	LCNB	Thu, Aug 4, 2005	37.50	37.75	37.50	37.75
650	NASDAQ	LCNB	Wed, Aug 3, 2005	37.50	38.25	37.50	37.52
649	NASDAQ	LCNB	Tue, Aug 2, 2005	37.50	37.50	37.50	37.50
648	NASDAQ	LCNB	Fri, Jul 29, 2005	37.50	37.50	37.50	37.50
647	NASDAQ	LCNB	Fri, Jul 15, 2005	38.50	38.50	37.50	37.50
646	NASDAQ	LCNB	Mon, Jul 11, 2005	38.50	38.50	38.50	38.50
645	NASDAQ	LCNB	Thu, Jun 30, 2005	37.75	38.25	37.75	38.25
644	NASDAQ	LCNB	Wed, Jun 29, 2005	38.90	39.00	37.50	37.50
643	NASDAQ	LCNB	Thu, Jun 23, 2005	37.50	37.50	37.50	37.50
642	NASDAQ	LCNB	Wed, Jun 22, 2005	37.80	37.80	37.50	37.50
641	NASDAQ	LCNB	Tue, Jun 21, 2005	37.65	38.00	37.65	38.00
640	NASDAQ	LCNB	Mon, Jun 20, 2005	37.85	37.85	37.85	37.85
639	NASDAQ	LCNB	Wed, Jun 15, 2005	38.00	38.00	38.00	38.00
638	NASDAQ	LCNB	Mon, Jun 13, 2005	38.00	38.00	38.00	38.00
637	NASDAQ	LCNB	Fri, Jun 10, 2005	37.50	37.50	37.50	37.50
636	NASDAQ	LCNB	Thu, Jun 9, 2005	38.50	38.50	37.50	38.25
635	NASDAQ	LCNB	Thu, Jun 2, 2005	38.00	38.00	38.00	38.00
634	NASDAQ	LCNB	Wed, Jun 1, 2005	38.50	38.50	38.40	38.40
633	NASDAQ	LCNB	Tue, May 31, 2005	38.50	38.50	38.50	38.50
632	NASDAQ	LCNB	Thu, May 26, 2005	38.50	38.50	38.50	38.50
631	NASDAQ	LCNB	Mon, May 23, 2005	38.40	38.40	38.40	38.40
630	NASDAQ	LCNB	Fri, May 20, 2005	38.50	38.50	38.50	38.50
629	NASDAQ	LCNB	Wed, May 18, 2005	38.50	38.50	38.50	38.50
628	NASDAQ	LCNB	Tue, May 17, 2005	40.00	40.00	38.50	38.50
627	NASDAQ	LCNB	Tue, May 3, 2005	38.00	38.00	37.50	37.50
626	NASDAQ	LCNB	Mon, May 2, 2005	37.50	37.75	37.50	37.75
625	NASDAQ	LCNB	Fri, Apr 29, 2005	37.75	37.75	37.75	37.75
624	NASDAQ	LCNB	Wed, Apr 27, 2005	37.75	38.00	37.75	37.90
623	NASDAQ	LCNB	Tue, Apr 26, 2005	37.25	38.00	37.25	38.00
622	NASDAQ	LCNB	Fri, Apr 22, 2005	37.25	38.00	37.25	38.00
621	NASDAQ	LCNB	Thu, Apr 21, 2005	37.30	37.30	37.25	37.25
620	NASDAQ	LCNB	Wed, Apr 20, 2005	37.49	37.50	37.49	37.50
619	NASDAQ	LCNB	Tue, Apr 19, 2005	39.00	39.00	37.50	37.50
618	NASDAQ	LCNB	Mon, Apr 18, 2005	37.25	37.50	37.25	37.50
617	NASDAQ	LCNB	Fri, Apr 15, 2005	37.25	37.25	37.25	37.25
616	NASDAQ	LCNB	Thu, Apr 14, 2005	38.00	38.00	37.25	37.25
615	NASDAQ	LCNB	Wed, Apr 13, 2005	37.75	38.00	37.75	38.00
614	NASDAQ	LCNB	Mon, Apr 11, 2005	37.25	37.25	37.25	37.25
613	NASDAQ	LCNB	Fri, Apr 8, 2005	37.50	40.00	37.50	40.00
612	NASDAQ	LCNB	Thu, Apr 7, 2005	37.25	37.25	37.25	37.25
611	NASDAQ	LCNB	Wed, Apr 6, 2005	37.25	37.25	37.25	37.25
610	NASDAQ	LCNB	Fri, Apr 1, 2005	38.00	38.00	38.00	38.00
609	NASDAQ	LCNB	Thu, Mar 31, 2005	37.50	37.50	37.25	37.25
608	NASDAQ	LCNB	Wed, Mar 30, 2005	38.50	38.50	38.00	38.00
607	NASDAQ	LCNB	Tue, Mar 29, 2005	37.75	38.25	37.10	37.25
606	NASDAQ	LCNB	Wed, Mar 23, 2005	38.00	38.80	38.00	38.80
605	NASDAQ	LCNB	Tue, Mar 15, 2005	38.00	38.00	38.00	38.00
604	NASDAQ	LCNB	Mon, Mar 7, 2005	38.00	38.00	38.00	38.00
603	NASDAQ	LCNB	Thu, Mar 3, 2005	37.70	38.25	37.70	38.25
602	NASDAQ	LCNB	Wed, Mar 2, 2005	37.05	37.35	37.05	37.05
601	NASDAQ	LCNB	Mon, Feb 28, 2005	37.05	37.05	37.05	37.05
600	NASDAQ	LCNB	Thu, Feb 24, 2005	37.05	37.05	37.05	37.05
599	NASDAQ	LCNB	Wed, Feb 23, 2005	37.30	37.30	37.05	37.30
598	NASDAQ	LCNB	Tue, Feb 22, 2005	37.30	37.30	37.30	37.30
597	NASDAQ	LCNB	Fri, Feb 18, 2005	37.30	37.30	37.30	37.30
596	NASDAQ	LCNB	Wed, Feb 16, 2005	37.50	37.50	37.50	37.50
595	NASDAQ	LCNB	Mon, Feb 14, 2005	38.00	38.00	38.00	38.00
594	NASDAQ	LCNB	Fri, Feb 11, 2005	37.30	38.00	37.30	38.00
593	NASDAQ	LCNB	Wed, Feb 9, 2005	37.50	38.50	37.50	38.50
592	NASDAQ	LCNB	Tue, Feb 8, 2005	37.30	37.50	37.30	37.50
591	NASDAQ	LCNB	Fri, Feb 4, 2005	38.00	38.00	38.00	38.00
590	NASDAQ	LCNB	Thu, Feb 3, 2005	36.75	37.75	36.75	37.75
589	NASDAQ	LCNB	Wed, Feb 2, 2005	38.00	38.00	36.50	36.50
588	NASDAQ	LCNB	Tue, Feb 1, 2005	38.00	38.00	38.00	38.00
587	NASDAQ	LCNB	Mon, Jan 31, 2005	41.00	41.00	38.25	38.25
586	NASDAQ	LCNB	Mon, Jan 24, 2005	39.50	39.50	39.50	39.50
585	NASDAQ	LCNB	Fri, Jan 21, 2005	39.50	39.50	39.50	39.50
584	NASDAQ	LCNB	Thu, Jan 20, 2005	38.01	38.01	38.01	38.01
583	NASDAQ	LCNB	Wed, Jan 19, 2005	40.00	40.00	40.00	40.00
582	NASDAQ	LCNB	Tue, Jan 18, 2005	40.00	40.00	38.00	38.00
581	NASDAQ	LCNB	Fri, Jan 14, 2005	45.00	45.00	45.00	45.00
580	NASDAQ	LCNB	Thu, Jan 13, 2005	45.00	45.00	45.00	45.00
579	NASDAQ	LCNB	Wed, Jan 12, 2005	39.00	39.00	39.00	39.00
578	NASDAQ	LCNB	Tue, Jan 11, 2005	38.00	38.90	38.00	38.90
577	NASDAQ	LCNB	Mon, Jan 10, 2005	38.75	38.90	38.63	38.90
576	NASDAQ	LCNB	Tue, Jan 4, 2005	38.80	38.80	38.80	38.80
575	NASDAQ	LCNB	Thu, Dec 30, 2004	38.75	38.80	38.75	38.80
574	NASDAQ	LCNB	Wed, Dec 29, 2004	38.50	38.50	38.50	38.50
573	NASDAQ	LCNB	Tue, Dec 28, 2004	38.00	38.00	38.00	38.00
572	NASDAQ	LCNB	Tue, Dec 21, 2004	38.10	38.10	38.00	38.00
571	NASDAQ	LCNB	Mon, Dec 20, 2004	38.00	38.80	37.80	37.80
570	NASDAQ	LCNB	Wed, Dec 15, 2004	38.00	38.50	38.00	38.50
569	NASDAQ	LCNB	Thu, Dec 9, 2004	37.50	37.50	37.25	37.50
568	NASDAQ	LCNB	Wed, Dec 8, 2004	37.50	38.00	37.25	37.25
567	NASDAQ	LCNB	Mon, Dec 6, 2004	38.00	38.00	38.00	38.00
566	NASDAQ	LCNB	Thu, Dec 2, 2004	38.25	38.25	38.00	38.00
565	NASDAQ	LCNB	Tue, Nov 30, 2004	38.00	38.90	38.00	38.63
564	NASDAQ	LCNB	Mon, Nov 29, 2004	38.00	38.25	38.00	38.25
563	NASDAQ	LCNB	Fri, Nov 19, 2004	38.00	38.25	38.00	38.00
562	NASDAQ	LCNB	Mon, Nov 15, 2004	37.50	37.50	37.50	37.50
561	NASDAQ	LCNB	Fri, Nov 12, 2004	37.50	38.00	37.50	38.00
560	NASDAQ	LCNB	Wed, Nov 10, 2004	38.75	38.75	38.00	38.00
559	NASDAQ	LCNB	Tue, Nov 9, 2004	38.73	38.73	38.63	38.63
558	NASDAQ	LCNB	Fri, Nov 5, 2004	38.73	38.73	38.63	38.63
557	NASDAQ	LCNB	Thu, Nov 4, 2004	37.99	37.99	37.99	37.99
556	NASDAQ	LCNB	Fri, Oct 29, 2004	38.63	38.73	37.50	37.50
555	NASDAQ	LCNB	Tue, Oct 19, 2004	37.75	38.00	37.75	38.00
554	NASDAQ	LCNB	Tue, Oct 12, 2004	37.00	37.00	37.00	37.00
553	NASDAQ	LCNB	Mon, Oct 11, 2004	37.50	37.50	37.50	37.50
552	NASDAQ	LCNB	Fri, Oct 8, 2004	37.02	37.02	37.02	37.02
551	NASDAQ	LCNB	Thu, Oct 7, 2004	37.50	37.50	37.00	37.00
550	NASDAQ	LCNB	Wed, Oct 6, 2004	38.00	38.00	38.00	38.00
549	NASDAQ	LCNB	Mon, Oct 4, 2004	38.00	38.00	38.00	38.00
548	NASDAQ	LCNB	Fri, Oct 1, 2004	37.06	37.50	37.00	37.00
547	NASDAQ	LCNB	Thu, Sep 30, 2004	38.50	38.50	37.50	37.50
546	NASDAQ	LCNB	Thu, Sep 23, 2004	37.00	37.00	37.00	37.00
545	NASDAQ	LCNB	Wed, Sep 22, 2004	37.25	37.25	37.00	37.00
544	NASDAQ	LCNB	Tue, Sep 21, 2004	37.25	37.25	37.25	37.25
543	NASDAQ	LCNB	Mon, Sep 20, 2004	38.00	38.00	38.00	38.00
542	NASDAQ	LCNB	Fri, Sep 17, 2004	40.00	40.00	39.50	40.00
541	NASDAQ	LCNB	Wed, Sep 15, 2004	39.00	39.00	39.00	39.00
540	NASDAQ	LCNB	Tue, Sep 14, 2004	37.50	39.00	37.50	39.00
539	NASDAQ	LCNB	Mon, Sep 13, 2004	37.00	37.00	37.00	37.00
538	NASDAQ	LCNB	Fri, Sep 10, 2004	37.00	37.00	37.00	37.00
537	NASDAQ	LCNB	Thu, Sep 9, 2004	37.00	37.00	37.00	37.00
536	NASDAQ	LCNB	Wed, Sep 8, 2004	37.15	38.00	37.00	37.25
535	NASDAQ	LCNB	Fri, Sep 3, 2004	37.15	37.15	37.15	37.15
534	NASDAQ	LCNB	Thu, Sep 2, 2004	38.25	38.25	38.25	38.25
533	NASDAQ	LCNB	Mon, Aug 30, 2004	37.25	37.25	37.15	37.15
532	NASDAQ	LCNB	Fri, Aug 27, 2004	37.25	37.25	37.25	37.25
531	NASDAQ	LCNB	Thu, Aug 26, 2004	37.25	37.25	37.25	37.25
530	NASDAQ	LCNB	Wed, Aug 25, 2004	38.25	38.25	38.25	38.25
529	NASDAQ	LCNB	Tue, Aug 24, 2004	37.25	37.25	37.10	37.10
528	NASDAQ	LCNB	Fri, Aug 20, 2004	38.25	38.25	38.00	38.00
527	NASDAQ	LCNB	Wed, Aug 18, 2004	37.50	37.50	37.00	37.00
526	NASDAQ	LCNB	Tue, Aug 17, 2004	37.50	37.50	37.00	37.50
525	NASDAQ	LCNB	Mon, Aug 16, 2004	37.00	38.25	37.00	38.25
524	NASDAQ	LCNB	Fri, Aug 13, 2004	38.25	40.00	38.00	40.00
523	NASDAQ	LCNB	Wed, Aug 11, 2004	37.00	37.00	37.00	37.00
522	NASDAQ	LCNB	Tue, Aug 10, 2004	38.25	38.25	37.35	37.35
521	NASDAQ	LCNB	Mon, Aug 9, 2004	36.85	36.85	36.85	36.85
520	NASDAQ	LCNB	Fri, Aug 6, 2004	36.25	36.25	36.25	36.25
519	NASDAQ	LCNB	Thu, Aug 5, 2004	36.75	36.85	36.25	36.25
518	NASDAQ	LCNB	Wed, Aug 4, 2004	37.50	37.50	37.00	37.00
517	NASDAQ	LCNB	Mon, Aug 2, 2004	40.00	40.00	40.00	40.00
516	NASDAQ	LCNB	Fri, Jul 30, 2004	37.00	37.00	37.00	37.00
515	NASDAQ	LCNB	Wed, Jul 28, 2004	37.50	37.50	37.50	37.50
514	NASDAQ	LCNB	Tue, Jul 27, 2004	37.70	37.70	37.50	37.50
513	NASDAQ	LCNB	Mon, Jul 26, 2004	37.50	37.75	36.75	36.75
512	NASDAQ	LCNB	Fri, Jul 23, 2004	36.50	36.50	36.50	36.50
511	NASDAQ	LCNB	Thu, Jul 22, 2004	37.25	37.25	37.00	37.00
510	NASDAQ	LCNB	Wed, Jul 21, 2004	36.50	37.00	36.50	37.00
509	NASDAQ	LCNB	Tue, Jul 20, 2004	36.00	36.00	36.00	36.00
508	NASDAQ	LCNB	Mon, Jul 19, 2004	36.50	37.88	36.25	37.88
507	NASDAQ	LCNB	Fri, Jul 16, 2004	37.50	37.50	37.50	37.50
506	NASDAQ	LCNB	Wed, Jul 14, 2004	37.00	37.00	37.00	37.00
505	NASDAQ	LCNB	Mon, Jul 12, 2004	37.00	37.00	37.00	37.00
504	NASDAQ	LCNB	Fri, Jul 9, 2004	37.00	37.00	37.00	37.00
503	NASDAQ	LCNB	Wed, Jul 7, 2004	37.50	37.50	37.50	37.50
502	NASDAQ	LCNB	Tue, Jul 6, 2004	37.50	37.50	37.50	37.50
501	NASDAQ	LCNB	Fri, Jul 2, 2004	37.50	37.50	37.00	37.00
500	NASDAQ	LCNB	Thu, Jul 1, 2004	37.25	38.00	37.25	37.75
499	NASDAQ	LCNB	Wed, Jun 30, 2004	38.00	38.00	38.00	38.00
498	NASDAQ	LCNB	Tue, Jun 29, 2004	38.00	38.00	38.00	38.00
497	NASDAQ	LCNB	Mon, Jun 28, 2004	37.25	37.40	37.00	37.00
496	NASDAQ	LCNB	Thu, Jun 24, 2004	37.40	37.40	37.40	37.40
495	NASDAQ	LCNB	Tue, Jun 22, 2004	37.40	37.40	37.40	37.40
494	NASDAQ	LCNB	Fri, Jun 18, 2004	37.40	37.40	37.40	37.40
493	NASDAQ	LCNB	Wed, Jun 16, 2004	35.50	37.40	35.50	37.40
492	NASDAQ	LCNB	Tue, Jun 15, 2004	35.50	35.50	35.50	35.50
491	NASDAQ	LCNB	Mon, Jun 14, 2004	35.35	36.00	35.35	35.35
490	NASDAQ	LCNB	Thu, Jun 10, 2004	36.50	36.50	36.50	36.50
489	NASDAQ	LCNB	Wed, Jun 9, 2004	37.40	37.40	35.50	36.00
488	NASDAQ	LCNB	Tue, Jun 8, 2004	37.00	37.00	36.50	36.50
487	NASDAQ	LCNB	Mon, Jun 7, 2004	37.00	37.00	36.00	36.00
486	NASDAQ	LCNB	Fri, Jun 4, 2004	35.35	35.35	35.35	35.35
485	NASDAQ	LCNB	Thu, Jun 3, 2004	35.50	37.00	35.50	37.00
484	NASDAQ	LCNB	Wed, Jun 2, 2004	37.00	37.00	35.50	35.50
483	NASDAQ	LCNB	Tue, Jun 1, 2004	36.00	36.50	36.00	36.50
482	NASDAQ	LCNB	Fri, May 28, 2004	36.50	37.50	36.50	36.50
481	NASDAQ	LCNB	Thu, May 27, 2004	37.50	39.00	36.25	36.25
480	NASDAQ	LCNB	Wed, May 26, 2004	36.25	36.25	36.25	36.25
479	NASDAQ	LCNB	Tue, May 25, 2004	36.25	36.50	36.25	36.50
478	NASDAQ	LCNB	Mon, May 24, 2004	36.75	37.00	36.75	36.75
477	NASDAQ	LCNB	Fri, May 21, 2004	36.75	37.00	36.75	36.76
476	NASDAQ	LCNB	Thu, May 20, 2004	38.00	38.00	37.50	37.50
475	NASDAQ	LCNB	Wed, May 19, 2004	38.00	38.00	37.50	37.50
474	NASDAQ	LCNB	Tue, May 18, 2004	36.75	37.00	36.75	37.00
473	NASDAQ	LCNB	Mon, May 17, 2004	38.00	38.00	37.50	37.50
472	NASDAQ	LCNB	Thu, May 13, 2004	36.75	37.50	36.75	37.50
471	NASDAQ	LCNB	Wed, May 12, 2004	37.10	37.10	37.00	37.00
470	NASDAQ	LCNB	Tue, May 11, 2004	37.10	37.10	37.10	37.10
469	NASDAQ	LCNB	Mon, May 10, 2004	37.50	37.50	37.10	37.25
468	NASDAQ	LCNB	Fri, May 7, 2004	37.25	37.25	37.10	37.15
467	NASDAQ	LCNB	Thu, May 6, 2004	37.75	37.75	37.10	37.50
466	NASDAQ	LCNB	Wed, May 5, 2004	37.60	37.60	37.35	37.35
465	NASDAQ	LCNB	Tue, May 4, 2004	37.50	37.60	37.00	37.60
464	NASDAQ	LCNB	Mon, May 3, 2004	37.50	37.50	36.75	36.75
463	NASDAQ	LCNB	Fri, Apr 30, 2004	35.25	35.25	35.25	35.25
462	NASDAQ	LCNB	Thu, Apr 29, 2004	36.38	36.38	36.38	36.38
461	NASDAQ	LCNB	Mon, Apr 26, 2004	35.25	36.50	35.25	36.50
460	NASDAQ	LCNB	Fri, Apr 23, 2004	36.25	36.25	36.25	36.25
459	NASDAQ	LCNB	Wed, Apr 21, 2004	36.15	37.00	35.38	35.38
458	NASDAQ	LCNB	Mon, Apr 19, 2004	37.00	37.00	36.15	36.15
457	NASDAQ	LCNB	Fri, Apr 16, 2004	38.50	38.50	37.00	37.50
456	NASDAQ	LCNB	Thu, Apr 15, 2004	36.25	36.75	36.13	36.75
455	NASDAQ	LCNB	Wed, Apr 14, 2004	36.63	36.88	35.90	36.00
454	NASDAQ	LCNB	Tue, Apr 13, 2004	35.75	40.00	35.50	36.63
453	NASDAQ	LCNB	Mon, Apr 12, 2004	35.50	35.50	35.50	35.50
452	NASDAQ	LCNB	Thu, Apr 8, 2004	35.98	36.08	35.98	36.08
451	NASDAQ	LCNB	Tue, Apr 6, 2004	35.63	35.63	35.25	35.25
450	NASDAQ	LCNB	Mon, Apr 5, 2004	36.08	36.08	36.08	36.08
449	NASDAQ	LCNB	Fri, Apr 2, 2004	35.25	35.25	35.25	35.25
448	NASDAQ	LCNB	Wed, Mar 31, 2004	35.50	35.75	35.50	35.63
447	NASDAQ	LCNB	Tue, Mar 30, 2004	35.88	35.88	35.88	35.88
446	NASDAQ	LCNB	Fri, Mar 26, 2004	35.50	35.50	35.50	35.50
445	NASDAQ	LCNB	Wed, Mar 24, 2004	35.50	35.50	35.50	35.50
444	NASDAQ	LCNB	Mon, Mar 22, 2004	36.13	36.13	36.13	36.13
443	NASDAQ	LCNB	Thu, Mar 18, 2004	35.95	35.95	35.00	35.00
442	NASDAQ	LCNB	Tue, Mar 16, 2004	35.00	35.00	35.00	35.00
441	NASDAQ	LCNB	Mon, Mar 15, 2004	36.13	36.13	36.13	36.13
440	NASDAQ	LCNB	Tue, Mar 9, 2004	35.75	35.75	35.75	35.75
439	NASDAQ	LCNB	Wed, Mar 3, 2004	34.75	35.25	34.75	35.25
438	NASDAQ	LCNB	Tue, Mar 2, 2004	35.50	35.50	35.50	35.50
437	NASDAQ	LCNB	Mon, Mar 1, 2004	36.13	36.13	34.75	34.75
436	NASDAQ	LCNB	Fri, Feb 27, 2004	36.13	36.13	36.13	36.13
435	NASDAQ	LCNB	Wed, Feb 25, 2004	34.75	34.75	34.75	34.75
434	NASDAQ	LCNB	Thu, Feb 19, 2004	35.63	35.63	35.50	35.50
433	NASDAQ	LCNB	Wed, Feb 18, 2004	35.50	35.50	35.50	35.50
432	NASDAQ	LCNB	Tue, Feb 17, 2004	36.25	36.25	35.50	35.50
431	NASDAQ	LCNB	Thu, Feb 12, 2004	36.00	36.00	36.00	36.00
430	NASDAQ	LCNB	Tue, Feb 3, 2004	36.00	36.00	36.00	36.00
429	NASDAQ	LCNB	Fri, Jan 30, 2004	36.00	36.00	35.00	35.00
428	NASDAQ	LCNB	Thu, Jan 29, 2004	34.63	34.63	34.63	34.63
427	NASDAQ	LCNB	Wed, Jan 28, 2004	34.63	34.63	34.63	34.63
426	NASDAQ	LCNB	Mon, Jan 26, 2004	36.00	36.00	34.63	34.63
425	NASDAQ	LCNB	Tue, Jan 20, 2004	35.00	35.98	35.00	35.98
424	NASDAQ	LCNB	Wed, Jan 14, 2004	34.53	34.53	34.53	34.53
423	NASDAQ	LCNB	Wed, Jan 7, 2004	35.00	35.00	35.00	35.00
422	NASDAQ	LCNB	Tue, Jan 6, 2004	34.75	34.75	34.75	34.75
421	NASDAQ	LCNB	Mon, Jan 5, 2004	34.75	34.75	34.75	34.75
420	NASDAQ	LCNB	Wed, Dec 31, 2003	35.00	35.38	35.00	35.38
419	NASDAQ	LCNB	Tue, Dec 30, 2003	36.00	36.00	36.00	36.00
418	NASDAQ	LCNB	Fri, Dec 19, 2003	35.00	35.00	35.00	35.00
417	NASDAQ	LCNB	Mon, Dec 15, 2003	35.50	38.00	35.50	35.88
416	NASDAQ	LCNB	Fri, Dec 12, 2003	36.00	36.00	35.50	35.50
415	NASDAQ	LCNB	Wed, Dec 10, 2003	35.00	35.00	35.00	35.00
414	NASDAQ	LCNB	Tue, Dec 9, 2003	34.25	34.25	34.25	34.25
413	NASDAQ	LCNB	Fri, Dec 5, 2003	35.00	35.00	35.00	35.00
412	NASDAQ	LCNB	Wed, Dec 3, 2003	34.25	34.25	34.25	34.25
411	NASDAQ	LCNB	Fri, Nov 28, 2003	34.26	34.26	34.26	34.26
410	NASDAQ	LCNB	Wed, Nov 26, 2003	34.25	34.25	34.25	34.25
409	NASDAQ	LCNB	Mon, Nov 24, 2003	35.50	35.50	35.50	35.50
408	NASDAQ	LCNB	Fri, Nov 21, 2003	35.50	35.50	35.50	35.50
407	NASDAQ	LCNB	Thu, Nov 20, 2003	35.50	35.50	35.50	35.50
406	NASDAQ	LCNB	Wed, Nov 19, 2003	35.00	35.00	35.00	35.00
405	NASDAQ	LCNB	Mon, Nov 10, 2003	34.50	35.50	34.50	35.00
404	NASDAQ	LCNB	Fri, Nov 7, 2003	35.00	35.00	35.00	35.00
403	NASDAQ	LCNB	Thu, Oct 30, 2003	35.00	35.00	35.00	35.00
402	NASDAQ	LCNB	Wed, Oct 29, 2003	33.75	33.75	33.75	33.75
401	NASDAQ	LCNB	Tue, Oct 28, 2003	34.00	34.00	34.00	34.00
400	NASDAQ	LCNB	Wed, Oct 22, 2003	35.00	35.00	35.00	35.00
399	NASDAQ	LCNB	Tue, Oct 21, 2003	34.50	34.83	34.50	34.83
398	NASDAQ	LCNB	Mon, Oct 20, 2003	33.00	33.00	32.63	32.63
397	NASDAQ	LCNB	Thu, Oct 9, 2003	35.50	35.50	35.00	35.00
396	NASDAQ	LCNB	Wed, Oct 8, 2003	33.50	33.50	33.50	33.50
395	NASDAQ	LCNB	Tue, Sep 30, 2003	33.50	33.50	33.50	33.50
394	NASDAQ	LCNB	Mon, Sep 29, 2003	33.50	33.50	33.50	33.50
393	NASDAQ	LCNB	Fri, Sep 26, 2003	36.00	36.00	36.00	36.00
392	NASDAQ	LCNB	Thu, Sep 25, 2003	42.50	42.50	37.50	37.50
391	NASDAQ	LCNB	Wed, Sep 24, 2003	33.50	33.50	33.50	33.50
390	NASDAQ	LCNB	Thu, Sep 18, 2003	34.25	34.25	34.25	34.25
389	NASDAQ	LCNB	Wed, Sep 17, 2003	35.50	35.50	35.50	35.50
388	NASDAQ	LCNB	Tue, Sep 16, 2003	34.25	34.50	34.25	34.50
387	NASDAQ	LCNB	Mon, Sep 15, 2003	33.75	33.75	33.75	33.75
386	NASDAQ	LCNB	Fri, Sep 12, 2003	32.63	32.63	32.63	32.63
385	NASDAQ	LCNB	Fri, Sep 5, 2003	32.63	32.63	32.63	32.63
384	NASDAQ	LCNB	Wed, Sep 3, 2003	32.68	32.68	32.68	32.68
383	NASDAQ	LCNB	Tue, Sep 2, 2003	32.63	32.63	32.63	32.63
382	NASDAQ	LCNB	Thu, Aug 28, 2003	32.63	32.63	32.63	32.63
381	NASDAQ	LCNB	Mon, Aug 25, 2003	32.55	32.55	32.55	32.55
380	NASDAQ	LCNB	Wed, Aug 20, 2003	33.38	33.38	33.38	33.38
379	NASDAQ	LCNB	Mon, Aug 18, 2003	32.50	32.50	32.50	32.50
378	NASDAQ	LCNB	Tue, Aug 12, 2003	34.00	34.00	33.00	34.00
377	NASDAQ	LCNB	Fri, Aug 8, 2003	33.00	33.00	33.00	33.00
376	NASDAQ	LCNB	Wed, Aug 6, 2003	31.00	31.00	31.00	31.00
375	NASDAQ	LCNB	Mon, Aug 4, 2003	30.50	30.75	30.50	30.75
374	NASDAQ	LCNB	Fri, Aug 1, 2003	34.00	34.00	34.00	34.00
373	NASDAQ	LCNB	Tue, Jul 29, 2003	31.50	31.50	31.50	31.50
372	NASDAQ	LCNB	Mon, Jul 28, 2003	30.50	30.50	30.50	30.50
371	NASDAQ	LCNB	Thu, Jul 24, 2003	30.50	30.50	30.50	30.50
370	NASDAQ	LCNB	Tue, Jul 22, 2003	30.50	30.50	30.50	30.50
369	NASDAQ	LCNB	Mon, Jul 21, 2003	31.75	31.88	31.75	31.88
368	NASDAQ	LCNB	Fri, Jul 18, 2003	32.50	32.50	30.13	30.13
367	NASDAQ	LCNB	Wed, Jul 9, 2003	30.50	30.50	30.00	30.00
366	NASDAQ	LCNB	Mon, Jul 7, 2003	29.75	29.75	29.00	29.50
365	NASDAQ	LCNB	Thu, Jul 3, 2003	29.00	29.00	29.00	29.00
364	NASDAQ	LCNB	Wed, Jul 2, 2003	29.00	30.13	29.00	30.00
363	NASDAQ	LCNB	Tue, Jul 1, 2003	29.50	30.00	29.00	29.00
362	NASDAQ	LCNB	Fri, Jun 27, 2003	28.50	28.50	28.50	28.50
361	NASDAQ	LCNB	Wed, Jun 25, 2003	28.75	29.25	28.75	29.25
360	NASDAQ	LCNB	Fri, Jun 20, 2003	29.00	29.00	28.75	28.75
359	NASDAQ	LCNB	Fri, Jun 13, 2003	29.00	29.00	29.00	29.00
358	NASDAQ	LCNB	Wed, Jun 11, 2003	28.25	28.25	28.25	28.25
357	NASDAQ	LCNB	Thu, Jun 5, 2003	28.50	29.00	28.50	29.00
356	NASDAQ	LCNB	Wed, Jun 4, 2003	28.50	28.50	28.50	28.50
355	NASDAQ	LCNB	Mon, Jun 2, 2003	28.00	28.00	28.00	28.00
354	NASDAQ	LCNB	Thu, May 29, 2003	27.50	27.50	27.50	27.50
353	NASDAQ	LCNB	Wed, May 28, 2003	27.00	27.13	27.00	27.13
352	NASDAQ	LCNB	Tue, May 27, 2003	27.00	27.00	26.63	26.63
351	NASDAQ	LCNB	Fri, May 23, 2003	27.13	27.13	27.13	27.13
350	NASDAQ	LCNB	Thu, May 22, 2003	27.00	27.13	27.00	27.13
349	NASDAQ	LCNB	Wed, May 21, 2003	27.00	27.00	27.00	27.00
348	NASDAQ	LCNB	Tue, May 20, 2003	26.88	26.88	26.88	26.88
347	NASDAQ	LCNB	Mon, May 19, 2003	26.50	26.50	26.50	26.50
346	NASDAQ	LCNB	Thu, May 15, 2003	27.00	27.00	27.00	27.00
345	NASDAQ	LCNB	Tue, May 13, 2003	26.50	26.50	26.50	26.50
344	NASDAQ	LCNB	Wed, May 7, 2003	26.50	27.00	26.50	26.50
343	NASDAQ	LCNB	Tue, May 6, 2003	26.63	26.68	26.50	26.50
342	NASDAQ	LCNB	Thu, May 1, 2003	26.38	26.38	26.38	26.38
341	NASDAQ	LCNB	Tue, Apr 29, 2003	26.25	26.25	26.25	26.25
340	NASDAQ	LCNB	Mon, Apr 28, 2003	26.68	26.68	26.68	26.68
339	NASDAQ	LCNB	Fri, Apr 25, 2003	26.75	26.75	26.50	26.50
338	NASDAQ	LCNB	Mon, Apr 21, 2003	26.50	26.75	26.50	26.75
337	NASDAQ	LCNB	Thu, Apr 17, 2003	26.50	26.50	26.50	26.50
336	NASDAQ	LCNB	Wed, Apr 16, 2003	26.15	26.15	26.10	26.10
335	NASDAQ	LCNB	Tue, Apr 15, 2003	26.15	26.45	26.05	26.45
334	NASDAQ	LCNB	Wed, Apr 9, 2003	26.25	26.25	26.25	26.25
333	NASDAQ	LCNB	Tue, Apr 8, 2003	26.25	26.25	26.25	26.25
332	NASDAQ	LCNB	Mon, Apr 7, 2003	26.00	26.50	26.00	26.50
331	NASDAQ	LCNB	Mon, Mar 31, 2003	26.50	26.50	26.50	26.50
330	NASDAQ	LCNB	Mon, Mar 24, 2003	26.00	26.50	26.00	26.50
329	NASDAQ	LCNB	Fri, Mar 14, 2003	26.75	27.13	26.50	27.13
328	NASDAQ	LCNB	Tue, Mar 11, 2003	25.75	25.75	25.75	25.75
327	NASDAQ	LCNB	Fri, Mar 7, 2003	27.00	27.00	25.50	26.00
326	NASDAQ	LCNB	Thu, Mar 6, 2003	25.38	26.00	25.38	26.00
325	NASDAQ	LCNB	Mon, Mar 3, 2003	25.74	25.74	25.50	25.50
324	NASDAQ	LCNB	Fri, Feb 28, 2003	27.00	27.00	26.50	26.50
323	NASDAQ	LCNB	Tue, Feb 25, 2003	26.45	27.13	26.45	27.00
322	NASDAQ	LCNB	Mon, Feb 24, 2003	25.50	25.50	25.50	25.50
321	NASDAQ	LCNB	Fri, Feb 21, 2003	27.13	27.13	25.50	25.50
320	NASDAQ	LCNB	Thu, Feb 20, 2003	27.00	27.00	26.55	26.55
319	NASDAQ	LCNB	Fri, Feb 14, 2003	25.25	27.00	25.25	27.00
318	NASDAQ	LCNB	Tue, Feb 4, 2003	27.00	27.50	27.00	27.50
317	NASDAQ	LCNB	Wed, Jan 29, 2003	27.50	27.50	26.75	27.25
316	NASDAQ	LCNB	Tue, Jan 28, 2003	25.50	25.50	25.13	25.13
315	NASDAQ	LCNB	Mon, Jan 27, 2003	25.50	25.50	25.50	25.50
314	NASDAQ	LCNB	Tue, Jan 21, 2003	25.00	25.00	25.00	25.00
313	NASDAQ	LCNB	Fri, Jan 17, 2003	27.50	27.50	26.50	26.50
312	NASDAQ	LCNB	Wed, Jan 8, 2003	24.80	24.80	24.80	24.80
311	NASDAQ	LCNB	Tue, Jan 7, 2003	24.75	24.75	24.75	24.75
310	NASDAQ	LCNB	Mon, Jan 6, 2003	24.75	24.75	24.75	24.75
309	NASDAQ	LCNB	Mon, Dec 23, 2002	24.76	24.76	24.76	24.76
308	NASDAQ	LCNB	Thu, Dec 19, 2002	26.25	26.25	26.25	26.25
307	NASDAQ	LCNB	Mon, Dec 16, 2002	29.53	30.25	24.63	28.50
306	NASDAQ	LCNB	Fri, Dec 13, 2002	27.00	27.00	27.00	27.00
305	NASDAQ	LCNB	Wed, Dec 11, 2002	27.00	27.00	27.00	27.00
304	NASDAQ	LCNB	Thu, Dec 5, 2002	24.25	24.25	24.25	24.25
303	NASDAQ	LCNB	Tue, Nov 26, 2002	26.00	26.00	25.00	25.00
302	NASDAQ	LCNB	Mon, Nov 25, 2002	26.00	26.00	26.00	26.00
301	NASDAQ	LCNB	Wed, Nov 20, 2002	24.25	26.00	24.25	24.50
300	NASDAQ	LCNB	Mon, Nov 18, 2002	23.85	23.85	23.85	23.85
299	NASDAQ	LCNB	Mon, Nov 11, 2002	23.75	23.75	23.75	23.75
298	NASDAQ	LCNB	Fri, Nov 8, 2002	23.53	26.00	23.53	23.53
297	NASDAQ	LCNB	Thu, Oct 31, 2002	23.53	23.53	23.53	23.53
296	NASDAQ	LCNB	Wed, Oct 30, 2002	23.50	23.50	23.00	23.50
295	NASDAQ	LCNB	Mon, Oct 28, 2002	23.53	23.53	23.53	23.53
294	NASDAQ	LCNB	Thu, Oct 17, 2002	25.00	25.00	24.00	24.00
293	NASDAQ	LCNB	Wed, Oct 16, 2002	25.00	29.50	24.00	24.00
292	NASDAQ	LCNB	Tue, Oct 15, 2002	24.00	24.00	24.00	24.00
291	NASDAQ	LCNB	Fri, Oct 11, 2002	23.40	23.45	23.40	23.45
290	NASDAQ	LCNB	Mon, Oct 7, 2002	23.75	23.75	23.38	23.38
289	NASDAQ	LCNB	Fri, Oct 4, 2002	23.38	23.50	23.38	23.38
288	NASDAQ	LCNB	Thu, Oct 3, 2002	23.38	23.38	23.38	23.38
287	NASDAQ	LCNB	Wed, Oct 2, 2002	23.00	23.00	23.00	23.00
286	NASDAQ	LCNB	Tue, Oct 1, 2002	23.00	23.00	23.00	23.00
285	NASDAQ	LCNB	Wed, Sep 25, 2002	22.50	22.50	22.50	22.50
284	NASDAQ	LCNB	Tue, Sep 24, 2002	22.50	22.50	22.50	22.50
283	NASDAQ	LCNB	Mon, Sep 23, 2002	22.00	22.00	22.00	22.00
282	NASDAQ	LCNB	Fri, Sep 20, 2002	22.00	22.00	22.00	22.00
281	NASDAQ	LCNB	Tue, Sep 17, 2002	27.50	27.50	22.50	23.00
280	NASDAQ	LCNB	Mon, Sep 16, 2002	30.00	30.00	30.00	30.00
279	NASDAQ	LCNB	Thu, Sep 12, 2002	22.00	22.00	22.00	22.00
278	NASDAQ	LCNB	Mon, Sep 9, 2002	22.00	22.00	22.00	22.00
277	NASDAQ	LCNB	Wed, Sep 4, 2002	21.88	23.00	21.88	21.88
276	NASDAQ	LCNB	Tue, Sep 3, 2002	23.00	23.00	23.00	23.00
275	NASDAQ	LCNB	Tue, Aug 27, 2002	21.88	22.13	21.88	22.13
274	NASDAQ	LCNB	Thu, Aug 22, 2002	21.88	21.88	21.88	21.88
273	NASDAQ	LCNB	Fri, Aug 16, 2002	21.88	21.88	21.88	21.88
272	NASDAQ	LCNB	Thu, Aug 15, 2002	21.88	21.88	21.88	21.88
271	NASDAQ	LCNB	Mon, Aug 5, 2002	21.88	21.88	21.88	21.88
270	NASDAQ	LCNB	Fri, Aug 2, 2002	22.00	22.00	22.00	22.00
269	NASDAQ	LCNB	Thu, Aug 1, 2002	21.88	22.00	21.75	21.75
268	NASDAQ	LCNB	Fri, Jul 26, 2002	21.63	21.88	21.63	21.88
267	NASDAQ	LCNB	Wed, Jul 24, 2002	21.88	22.00	21.88	21.88
266	NASDAQ	LCNB	Tue, Jul 23, 2002	21.88	21.88	21.88	21.88
265	NASDAQ	LCNB	Mon, Jul 22, 2002	21.88	21.88	21.88	21.88
264	NASDAQ	LCNB	Thu, Jul 18, 2002	21.88	21.88	21.88	21.88
263	NASDAQ	LCNB	Fri, Jul 12, 2002	22.25	22.25	22.25	22.25
262	NASDAQ	LCNB	Wed, Jul 10, 2002	21.88	21.88	21.88	21.88
261	NASDAQ	LCNB	Mon, Jul 8, 2002	22.50	22.50	21.88	22.00
260	NASDAQ	LCNB	Thu, Jun 27, 2002	21.88	22.13	21.88	22.13
259	NASDAQ	LCNB	Fri, Jun 21, 2002	21.88	22.50	21.88	22.50
258	NASDAQ	LCNB	Thu, Jun 20, 2002	21.88	21.88	21.88	21.88
257	NASDAQ	LCNB	Tue, Jun 18, 2002	22.13	22.13	22.13	22.13
256	NASDAQ	LCNB	Mon, Jun 17, 2002	22.00	22.25	22.00	22.25
255	NASDAQ	LCNB	Wed, Jun 12, 2002	22.00	22.00	22.00	22.00
254	NASDAQ	LCNB	Mon, Jun 10, 2002	22.00	22.00	21.38	21.38
253	NASDAQ	LCNB	Tue, May 28, 2002	22.00	22.00	22.00	22.00
252	NASDAQ	LCNB	Wed, May 22, 2002	21.88	21.88	21.88	21.88
251	NASDAQ	LCNB	Thu, May 16, 2002	21.56	22.00	21.50	21.75
250	NASDAQ	LCNB	Wed, May 15, 2002	21.75	21.75	21.50	21.50
249	NASDAQ	LCNB	Tue, May 14, 2002	21.50	21.50	21.50	21.50
248	NASDAQ	LCNB	Thu, May 9, 2002	21.61	21.61	21.61	21.61
247	NASDAQ	LCNB	Tue, May 7, 2002	21.50	21.50	21.50	21.50
246	NASDAQ	LCNB	Mon, May 6, 2002	21.50	21.50	21.50	21.50
245	NASDAQ	LCNB	Fri, May 3, 2002	21.50	21.50	21.50	21.50
244	NASDAQ	LCNB	Tue, Apr 30, 2002	21.40	21.40	21.40	21.40
243	NASDAQ	LCNB	Tue, Apr 23, 2002	21.32	21.32	21.32	21.32
242	NASDAQ	LCNB	Fri, Apr 19, 2002	21.50	21.50	21.25	21.25
241	NASDAQ	LCNB	Fri, Apr 12, 2002	21.25	21.25	21.25	21.25
240	NASDAQ	LCNB	Thu, Apr 11, 2002	21.25	21.50	21.25	21.50
239	NASDAQ	LCNB	Wed, Apr 10, 2002	21.50	21.50	21.50	21.50
238	NASDAQ	LCNB	Mon, Apr 8, 2002	21.25	21.25	21.25	21.25
237	NASDAQ	LCNB	Tue, Mar 26, 2002	21.98	21.98	21.98	21.98
236	NASDAQ	LCNB	Fri, Mar 22, 2002	22.00	22.00	22.00	22.00
235	NASDAQ	LCNB	Thu, Mar 21, 2002	22.00	22.00	21.50	21.50
234	NASDAQ	LCNB	Wed, Mar 13, 2002	21.00	21.50	21.00	21.50
233	NASDAQ	LCNB	Fri, Mar 8, 2002	21.00	21.50	21.00	21.50
232	NASDAQ	LCNB	Thu, Mar 7, 2002	21.50	21.50	21.50	21.50
231	NASDAQ	LCNB	Wed, Mar 6, 2002	20.88	20.88	20.88	20.88
230	NASDAQ	LCNB	Mon, Mar 4, 2002	21.28	21.28	21.28	21.28
229	NASDAQ	LCNB	Fri, Mar 1, 2002	20.78	20.78	20.78	20.78
228	NASDAQ	LCNB	Mon, Feb 25, 2002	21.28	21.28	21.28	21.28
227	NASDAQ	LCNB	Tue, Feb 19, 2002	21.13	21.13	20.78	20.78
226	NASDAQ	LCNB	Thu, Feb 14, 2002	21.00	21.00	20.78	20.78
225	NASDAQ	LCNB	Tue, Feb 12, 2002	21.38	21.38	21.38	21.38
224	NASDAQ	LCNB	Mon, Feb 11, 2002	20.75	20.75	20.75	20.75
223	NASDAQ	LCNB	Thu, Feb 7, 2002	20.85	21.00	20.85	21.00
222	NASDAQ	LCNB	Thu, Jan 31, 2002	20.75	20.75	20.00	20.00
221	NASDAQ	LCNB	Thu, Jan 24, 2002	20.63	20.63	20.63	20.63
220	NASDAQ	LCNB	Fri, Jan 18, 2002	21.00	21.00	19.50	19.50
219	NASDAQ	LCNB	Wed, Jan 16, 2002	21.00	21.00	21.00	21.00
218	NASDAQ	LCNB	Tue, Jan 15, 2002	21.00	21.00	21.00	21.00
217	NASDAQ	LCNB	Fri, Jan 11, 2002	21.50	21.50	21.50	21.50
216	NASDAQ	LCNB	Thu, Jan 10, 2002	21.25	21.25	21.25	21.25
215	NASDAQ	LCNB	Mon, Jan 7, 2002	21.25	21.25	21.00	21.00
214	NASDAQ	LCNB	Fri, Jan 4, 2002	20.75	20.75	20.75	20.75
213	NASDAQ	LCNB	Thu, Dec 20, 2001	20.55	20.55	20.55	20.55
212	NASDAQ	LCNB	Tue, Dec 18, 2001	21.00	21.25	20.88	21.25
211	NASDAQ	LCNB	Fri, Dec 14, 2001	21.13	21.13	20.88	20.88
210	NASDAQ	LCNB	Tue, Dec 11, 2001	20.00	20.00	20.00	20.00
209	NASDAQ	LCNB	Tue, Dec 4, 2001	20.00	20.00	20.00	20.00
208	NASDAQ	LCNB	Fri, Nov 30, 2001	19.88	20.38	19.88	20.38
207	NASDAQ	LCNB	Wed, Nov 14, 2001	21.00	21.00	21.00	21.00
206	NASDAQ	LCNB	Tue, Nov 13, 2001	20.00	20.00	20.00	20.00
205	NASDAQ	LCNB	Tue, Nov 6, 2001	21.00	21.00	21.00	21.00
204	NASDAQ	LCNB	Mon, Nov 5, 2001	20.32	20.44	20.32	20.44
203	NASDAQ	LCNB	Fri, Nov 2, 2001	20.50	20.75	20.50	20.75
202	NASDAQ	LCNB	Fri, Oct 26, 2001	21.00	21.00	20.50	21.00
201	NASDAQ	LCNB	Mon, Oct 22, 2001	21.00	21.00	20.50	20.50
200	NASDAQ	LCNB	Fri, Oct 19, 2001	20.50	21.00	20.50	21.00
199	NASDAQ	LCNB	Tue, Oct 16, 2001	20.38	20.38	20.38	20.38
198	NASDAQ	LCNB	Mon, Oct 15, 2001	20.50	20.50	20.25	20.50
197	NASDAQ	LCNB	Tue, Oct 9, 2001	19.78	20.00	19.78	20.00
196	NASDAQ	LCNB	Wed, Oct 3, 2001	20.00	20.00	20.00	20.00
195	NASDAQ	LCNB	Tue, Oct 2, 2001	19.75	19.75	19.75	19.75
194	NASDAQ	LCNB	Thu, Sep 27, 2001	19.75	19.88	19.75	19.88
193	NASDAQ	LCNB	Tue, Sep 25, 2001	19.75	19.75	19.75	19.75
192	NASDAQ	LCNB	Mon, Sep 24, 2001	20.00	20.00	20.00	20.00
191	NASDAQ	LCNB	Fri, Sep 21, 2001	19.75	19.75	19.75	19.75
190	NASDAQ	LCNB	Mon, Sep 17, 2001	20.50	20.50	20.50	20.50
189	NASDAQ	LCNB	Thu, Aug 30, 2001	20.50	20.50	20.50	20.50
188	NASDAQ	LCNB	Wed, Aug 29, 2001	20.00	20.00	20.00	20.00
187	NASDAQ	LCNB	Thu, Aug 16, 2001	20.50	20.50	20.50	20.50
186	NASDAQ	LCNB	Wed, Aug 15, 2001	20.25	20.25	20.25	20.25
185	NASDAQ	LCNB	Tue, Aug 14, 2001	19.75	20.25	19.75	20.25
184	NASDAQ	LCNB	Wed, Aug 8, 2001	19.75	19.75	19.75	19.75
183	NASDAQ	LCNB	Tue, Aug 7, 2001	19.63	19.75	19.63	19.63
182	NASDAQ	LCNB	Mon, Aug 6, 2001	19.50	19.50	19.50	19.50
181	NASDAQ	LCNB	Thu, Aug 2, 2001	19.75	19.75	19.75	19.75
180	NASDAQ	LCNB	Mon, Jul 30, 2001	19.25	19.25	19.25	19.25
179	NASDAQ	LCNB	Fri, Jul 27, 2001	19.14	20.25	19.14	20.25
178	NASDAQ	LCNB	Thu, Jul 26, 2001	19.50	19.50	19.50	19.50
177	NASDAQ	LCNB	Tue, Jul 24, 2001	19.00	19.50	19.00	19.50
176	NASDAQ	LCNB	Fri, Jul 20, 2001	19.50	19.50	19.50	19.50
175	NASDAQ	LCNB	Thu, Jul 19, 2001	19.50	19.50	19.00	19.00
174	NASDAQ	LCNB	Tue, Jul 17, 2001	19.75	20.00	19.75	20.00
173	NASDAQ	LCNB	Mon, Jun 25, 2001	19.38	20.00	19.38	20.00
172	NASDAQ	LCNB	Wed, Jun 20, 2001	19.00	20.00	19.00	20.00
171	NASDAQ	LCNB	Tue, Jun 19, 2001	19.25	19.25	19.25	19.25
170	NASDAQ	LCNB	Mon, Jun 18, 2001	18.75	18.75	18.75	18.75
169	NASDAQ	LCNB	Fri, Jun 15, 2001	20.50	20.75	20.25	20.25
168	NASDAQ	LCNB	Wed, Jun 13, 2001	19.63	20.50	19.63	20.25
167	NASDAQ	LCNB	Tue, Jun 12, 2001	18.75	18.75	18.75	18.75
166	NASDAQ	LCNB	Mon, Jun 11, 2001	19.50	19.50	19.50	19.50
165	NASDAQ	LCNB	Tue, Jun 5, 2001	19.78	19.78	19.78	19.78
164	NASDAQ	LCNB	Mon, Jun 4, 2001	19.50	19.50	19.50	19.50
163	NASDAQ	LCNB	Tue, May 22, 2001	20.25	20.25	19.50	20.00
162	NASDAQ	LCNB	Fri, May 18, 2001	20.25	20.25	20.25	20.25
161	NASDAQ	LCNB	Wed, May 16, 2001	20.00	20.00	20.00	20.00
160	NASDAQ	LCNB	Tue, May 15, 2001	20.50	21.00	18.63	18.63
159	NASDAQ	LCNB	Mon, May 14, 2001	19.75	19.75	19.75	19.75
158	NASDAQ	LCNB	Thu, May 10, 2001	19.75	19.75	19.75	19.75
157	NASDAQ	LCNB	Wed, May 9, 2001	20.00	20.00	20.00	20.00
156	NASDAQ	LCNB	Tue, May 8, 2001	19.50	19.50	19.50	19.50
155	NASDAQ	LCNB	Mon, May 7, 2001	19.00	20.00	19.00	20.00
154	NASDAQ	LCNB	Thu, May 3, 2001	17.75	18.75	17.75	18.75
153	NASDAQ	LCNB	Wed, May 2, 2001	17.13	17.75	17.00	17.38
152	NASDAQ	LCNB	Mon, Apr 30, 2001	17.13	17.13	17.13	17.13
151	NASDAQ	LCNB	Wed, Apr 25, 2001	18.00	18.00	18.00	18.00
150	NASDAQ	LCNB	Tue, Apr 17, 2001	16.50	17.25	16.50	17.13
149	NASDAQ	LCNB	Mon, Apr 16, 2001	16.50	16.50	16.50	16.50
148	NASDAQ	LCNB	Thu, Apr 12, 2001	17.25	17.25	17.00	17.25
147	NASDAQ	LCNB	Mon, Apr 9, 2001	17.25	17.25	17.00	17.00
146	NASDAQ	LCNB	Fri, Apr 6, 2001	17.25	17.25	17.25	17.25
145	NASDAQ	LCNB	Tue, Apr 3, 2001	17.50	17.50	17.50	17.50
144	NASDAQ	LCNB	Fri, Mar 30, 2001	17.19	17.19	17.19	17.19
143	NASDAQ	LCNB	Wed, Mar 28, 2001	16.25	16.25	16.25	16.25
142	NASDAQ	LCNB	Tue, Mar 27, 2001	16.75	16.75	16.75	16.75
141	NASDAQ	LCNB	Fri, Mar 23, 2001	17.25	17.25	17.09	17.09
140	NASDAQ	LCNB	Thu, Mar 22, 2001	17.38	18.50	17.00	17.00
139	NASDAQ	LCNB	Fri, Mar 16, 2001	17.50	17.50	17.38	17.38
138	NASDAQ	LCNB	Thu, Mar 15, 2001	17.38	17.63	17.38	17.63
137	NASDAQ	LCNB	Wed, Mar 14, 2001	17.13	17.44	17.13	17.25
136	NASDAQ	LCNB	Mon, Mar 12, 2001	17.50	17.50	17.50	17.50
135	NASDAQ	LCNB	Fri, Mar 9, 2001	17.38	17.38	17.25	17.25
134	NASDAQ	LCNB	Thu, Mar 8, 2001	17.25	17.25	17.25	17.25
133	NASDAQ	LCNB	Tue, Mar 6, 2001	17.75	17.75	17.75	17.75
132	NASDAQ	LCNB	Mon, Mar 5, 2001	17.38	18.50	17.38	18.50
131	NASDAQ	LCNB	Fri, Mar 2, 2001	17.88	17.88	17.88	17.88
130	NASDAQ	LCNB	Thu, Mar 1, 2001	17.75	17.75	17.75	17.75
129	NASDAQ	LCNB	Fri, Feb 23, 2001	17.25	17.25	17.25	17.25
128	NASDAQ	LCNB	Tue, Feb 20, 2001	18.00	18.50	18.00	18.50
127	NASDAQ	LCNB	Wed, Feb 14, 2001	18.94	18.94	18.94	18.94
126	NASDAQ	LCNB	Thu, Feb 8, 2001	18.75	18.94	18.50	18.94
125	NASDAQ	LCNB	Mon, Feb 5, 2001	18.75	18.75	18.75	18.75
124	NASDAQ	LCNB	Fri, Feb 2, 2001	17.00	18.00	17.00	17.00
123	NASDAQ	LCNB	Wed, Jan 31, 2001	18.50	18.94	18.50	18.94
122	NASDAQ	LCNB	Tue, Jan 30, 2001	18.50	18.94	18.00	18.94
121	NASDAQ	LCNB	Mon, Jan 29, 2001	18.94	18.94	18.00	18.00
120	NASDAQ	LCNB	Thu, Jan 25, 2001	18.94	18.94	18.94	18.94
119	NASDAQ	LCNB	Wed, Jan 24, 2001	18.94	18.94	18.94	18.94
118	NASDAQ	LCNB	Tue, Jan 23, 2001	18.94	18.94	17.38	17.38
117	NASDAQ	LCNB	Wed, Jan 17, 2001	17.75	18.00	17.75	18.00
116	NASDAQ	LCNB	Fri, Jan 12, 2001	17.50	17.50	17.50	17.50
115	NASDAQ	LCNB	Tue, Jan 9, 2001	17.50	18.00	17.50	18.00
114	NASDAQ	LCNB	Mon, Jan 8, 2001	18.00	18.00	17.50	17.50
113	NASDAQ	LCNB	Thu, Jan 4, 2001	18.94	18.94	18.50	18.94
112	NASDAQ	LCNB	Tue, Jan 2, 2001	18.00	18.00	18.00	18.00
111	NASDAQ	LCNB	Thu, Dec 28, 2000	16.75	18.00	16.75	18.00
110	NASDAQ	LCNB	Wed, Dec 27, 2000	17.00	17.00	17.00	17.00
109	NASDAQ	LCNB	Tue, Dec 26, 2000	17.25	17.25	17.25	17.25
108	NASDAQ	LCNB	Fri, Dec 22, 2000	17.00	17.75	17.00	17.75
107	NASDAQ	LCNB	Thu, Dec 21, 2000	17.50	17.50	17.50	17.50
106	NASDAQ	LCNB	Tue, Dec 19, 2000	17.13	17.13	17.13	17.13
105	NASDAQ	LCNB	Mon, Dec 18, 2000	18.75	18.75	17.00	17.13
104	NASDAQ	LCNB	Fri, Dec 15, 2000	18.75	18.75	18.25	18.25
103	NASDAQ	LCNB	Fri, Dec 8, 2000	19.00	19.50	19.00	19.00
102	NASDAQ	LCNB	Thu, Dec 7, 2000	19.50	19.50	18.50	18.50
101	NASDAQ	LCNB	Tue, Dec 5, 2000	18.50	19.75	18.50	19.75
100	NASDAQ	LCNB	Mon, Dec 4, 2000	20.00	20.00	20.00	20.00
99	NASDAQ	LCNB	Tue, Nov 28, 2000	17.50	20.00	17.50	20.00
98	NASDAQ	LCNB	Mon, Nov 27, 2000	17.50	17.50	17.50	17.50
97	NASDAQ	LCNB	Wed, Nov 22, 2000	17.50	17.50	17.50	17.50
96	NASDAQ	LCNB	Mon, Nov 20, 2000	17.50	17.50	17.50	17.50
95	NASDAQ	LCNB	Thu, Nov 16, 2000	17.00	17.00	17.00	17.00
94	NASDAQ	LCNB	Mon, Nov 13, 2000	18.50	18.50	18.50	18.50
93	NASDAQ	LCNB	Tue, Nov 7, 2000	18.50	18.50	18.50	18.50
92	NASDAQ	LCNB	Fri, Nov 3, 2000	18.50	18.50	18.50	18.50
91	NASDAQ	LCNB	Tue, Oct 31, 2000	18.50	18.50	18.50	18.50
90	NASDAQ	LCNB	Wed, Oct 25, 2000	18.50	18.50	18.50	18.50
89	NASDAQ	LCNB	Tue, Oct 24, 2000	18.50	18.50	18.50	18.50
88	NASDAQ	LCNB	Fri, Oct 20, 2000	19.00	19.00	18.21	18.21
87	NASDAQ	LCNB	Thu, Oct 19, 2000	19.00	19.00	19.00	19.00
86	NASDAQ	LCNB	Tue, Oct 17, 2000	18.00	18.00	18.00	18.00
85	NASDAQ	LCNB	Mon, Oct 16, 2000	18.50	19.50	18.50	19.50
84	NASDAQ	LCNB	Wed, Oct 11, 2000	18.75	19.50	18.75	19.50
83	NASDAQ	LCNB	Fri, Oct 6, 2000	19.50	19.50	19.50	19.50
82	NASDAQ	LCNB	Thu, Oct 5, 2000	19.50	19.50	19.50	19.50
81	NASDAQ	LCNB	Wed, Sep 20, 2000	19.50	19.50	19.50	19.50
80	NASDAQ	LCNB	Mon, Sep 18, 2000	18.50	18.50	18.50	18.50
79	NASDAQ	LCNB	Thu, Aug 31, 2000	19.00	19.00	19.00	19.00
78	NASDAQ	LCNB	Wed, Aug 30, 2000	19.75	19.75	18.50	18.50
77	NASDAQ	LCNB	Tue, Aug 29, 2000	18.75	19.75	18.75	19.75
76	NASDAQ	LCNB	Tue, Aug 22, 2000	20.13	20.38	19.13	20.00
75	NASDAQ	LCNB	Thu, Aug 10, 2000	20.50	20.50	20.50	20.50
74	NASDAQ	LCNB	Wed, Aug 9, 2000	20.00	20.00	20.00	20.00
73	NASDAQ	LCNB	Tue, Aug 8, 2000	20.00	20.00	20.00	20.00
72	NASDAQ	LCNB	Mon, Aug 7, 2000	20.00	21.00	20.00	20.50
71	NASDAQ	LCNB	Wed, Aug 2, 2000	20.00	21.00	20.00	21.00
70	NASDAQ	LCNB	Mon, Jul 31, 2000	20.25	21.00	20.00	20.00
69	NASDAQ	LCNB	Fri, Jul 28, 2000	20.50	20.50	20.00	20.00
68	NASDAQ	LCNB	Thu, Jul 20, 2000	20.00	20.00	20.00	20.00
67	NASDAQ	LCNB	Tue, Jul 18, 2000	20.50	21.00	20.50	21.00
66	NASDAQ	LCNB	Thu, Jul 6, 2000	20.75	21.00	20.75	21.00
65	NASDAQ	LCNB	Fri, Jun 23, 2000	20.00	20.00	20.00	20.00
64	NASDAQ	LCNB	Tue, Jun 20, 2000	20.06	20.06	20.06	20.06
63	NASDAQ	LCNB	Thu, Jun 15, 2000	20.00	20.00	20.00	20.00
62	NASDAQ	LCNB	Mon, Jun 12, 2000	20.06	20.06	20.06	20.06
61	NASDAQ	LCNB	Thu, Jun 8, 2000	21.00	21.00	21.00	21.00
60	NASDAQ	LCNB	Wed, Jun 7, 2000	20.00	20.00	20.00	20.00
59	NASDAQ	LCNB	Fri, Jun 2, 2000	21.00	21.00	20.00	21.00
58	NASDAQ	LCNB	Tue, May 30, 2000	20.50	20.50	20.00	20.00
57	NASDAQ	LCNB	Mon, May 15, 2000	22.00	22.00	22.00	22.00
56	NASDAQ	LCNB	Thu, May 11, 2000	20.13	21.25	20.06	20.13
55	NASDAQ	LCNB	Tue, May 9, 2000	21.13	21.25	21.00	21.13
54	NASDAQ	LCNB	Mon, May 8, 2000	21.44	21.44	21.44	21.44
53	NASDAQ	LCNB	Fri, May 5, 2000	21.50	22.50	21.00	21.00
52	NASDAQ	LCNB	Thu, May 4, 2000	22.50	22.63	22.50	22.50
51	NASDAQ	LCNB	Tue, May 2, 2000	21.50	22.50	21.50	22.50
50	NASDAQ	LCNB	Thu, Apr 27, 2000	22.50	22.50	22.50	22.50
49	NASDAQ	LCNB	Wed, Apr 26, 2000	21.50	21.50	21.50	21.50
48	NASDAQ	LCNB	Tue, Apr 25, 2000	22.50	22.50	22.50	22.50
47	NASDAQ	LCNB	Mon, Apr 24, 2000	21.88	21.88	21.50	21.88
46	NASDAQ	LCNB	Thu, Apr 20, 2000	21.50	21.75	21.50	21.50
45	NASDAQ	LCNB	Tue, Apr 11, 2000	21.25	21.25	21.25	21.25
44	NASDAQ	LCNB	Tue, Apr 4, 2000	21.75	21.75	20.69	21.75
43	NASDAQ	LCNB	Fri, Mar 31, 2000	21.50	21.50	21.50	21.50
42	NASDAQ	LCNB	Wed, Mar 29, 2000	20.50	20.50	20.50	20.50
41	NASDAQ	LCNB	Fri, Mar 24, 2000	20.50	20.50	20.50	20.50
40	NASDAQ	LCNB	Fri, Mar 17, 2000	20.00	25.00	20.00	20.00
39	NASDAQ	LCNB	Mon, Mar 13, 2000	25.00	25.00	25.00	25.00
38	NASDAQ	LCNB	Fri, Mar 10, 2000	25.00	25.00	25.00	25.00
37	NASDAQ	LCNB	Wed, Mar 8, 2000	25.00	25.00	25.00	25.00
36	NASDAQ	LCNB	Fri, Mar 3, 2000	27.00	28.50	27.00	28.50
35	NASDAQ	LCNB	Thu, Mar 2, 2000	27.00	27.50	27.00	27.00
34	NASDAQ	LCNB	Wed, Mar 1, 2000	30.00	30.00	27.50	27.50
33	NASDAQ	LCNB	Tue, Feb 29, 2000	30.25	30.25	30.25	30.25
32	NASDAQ	LCNB	Wed, Feb 23, 2000	28.00	29.00	28.00	29.00
31	NASDAQ	LCNB	Wed, Feb 16, 2000	30.50	30.50	30.50	30.50
30	NASDAQ	LCNB	Thu, Feb 10, 2000	30.50	30.50	30.50	30.50
29	NASDAQ	LCNB	Wed, Feb 9, 2000	28.75	30.00	28.75	28.75
28	NASDAQ	LCNB	Tue, Feb 8, 2000	30.00	31.50	30.00	31.50
27	NASDAQ	LCNB	Thu, Feb 3, 2000	32.00	32.00	30.00	30.00
26	NASDAQ	LCNB	Wed, Feb 2, 2000	30.25	31.00	30.00	30.25
25	NASDAQ	LCNB	Thu, Jan 27, 2000	33.50	33.50	33.50	33.50
24	NASDAQ	LCNB	Mon, Jan 3, 2000	35.00	35.00	33.50	35.00
23	NASDAQ	LCNB	Wed, Dec 29, 1999	38.75	38.75	36.75	36.75
22	NASDAQ	LCNB	Thu, Dec 23, 1999	35.00	36.25	35.00	36.25
21	NASDAQ	LCNB	Mon, Dec 20, 1999	35.00	38.75	35.00	38.75
20	NASDAQ	LCNB	Thu, Dec 16, 1999	37.00	37.00	37.00	37.00
19	NASDAQ	LCNB	Wed, Dec 15, 1999	37.00	37.00	37.00	37.00
18	NASDAQ	LCNB	Tue, Dec 14, 1999	35.50	35.50	35.50	35.50
17	NASDAQ	LCNB	Mon, Dec 13, 1999	35.50	38.50	35.50	35.50
16	NASDAQ	LCNB	Fri, Dec 10, 1999	36.50	36.50	35.75	35.75
15	NASDAQ	LCNB	Thu, Dec 9, 1999	36.25	37.25	36.25	36.25
14	NASDAQ	LCNB	Fri, Dec 3, 1999	36.00	39.00	36.00	36.00
13	NASDAQ	LCNB	Wed, Dec 1, 1999	36.50	37.75	36.50	37.75
12	NASDAQ	LCNB	Tue, Nov 30, 1999	35.00	35.00	35.00	35.00
11	NASDAQ	LCNB	Tue, Nov 23, 1999	35.25	36.50	35.25	36.50
10	NASDAQ	LCNB	Mon, Nov 22, 1999	35.50	36.50	35.50	36.50
9	NASDAQ	LCNB	Wed, Nov 17, 1999	36.50	37.00	36.50	36.50
8	NASDAQ	LCNB	Tue, Nov 16, 1999	36.50	37.75	36.50	36.50
7	NASDAQ	LCNB	Mon, Nov 15, 1999	37.75	37.75	37.75	37.75
6	NASDAQ	LCNB	Wed, Nov 10, 1999	38.50	38.50	38.50	38.50
5	NASDAQ	LCNB	Thu, Nov 4, 1999	38.63	38.63	37.00	38.63
4	NASDAQ	LCNB	Wed, Nov 3, 1999	36.63	37.00	36.63	36.63
3	NASDAQ	LCNB	Thu, Oct 28, 1999	39.00	39.00	37.81	39.00
2	NASDAQ	LCNB	Wed, Oct 27, 1999	39.00	39.00	39.00	39.00
1	NASDAQ	LCNB	Tue, Oct 26, 1999	38.50	38.50	38.50	38.50
#	Exchange	Symbol	Date	Open	High	Low	Close

LCNB Corp NASDAQ:LCNB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024