Lakeland Financial Corp NASDAQ:LKFN Historical Prices

Below are the 6442 trading days of historical prices for LKFN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6442	NASDAQ	LKFN	Wed, Mar 6, 2024	66.64	68.34	65.65	66.59
6441	NASDAQ	LKFN	Tue, Mar 5, 2024	64.75	67.70	64.75	66.59
6440	NASDAQ	LKFN	Mon, Mar 4, 2024	64.15	67.08	64.13	64.93
6439	NASDAQ	LKFN	Fri, Mar 1, 2024	63.34	63.74	61.81	63.41
6438	NASDAQ	LKFN	Thu, Feb 29, 2024	63.36	64.84	63.29	63.70
6437	NASDAQ	LKFN	Wed, Feb 28, 2024	61.66	62.38	61.49	62.09
6436	NASDAQ	LKFN	Tue, Feb 27, 2024	63.11	63.70	61.52	62.17
6435	NASDAQ	LKFN	Mon, Feb 26, 2024	63.35	64.51	62.55	62.60
6434	NASDAQ	LKFN	Fri, Feb 23, 2024	63.21	64.33	62.31	63.62
6433	NASDAQ	LKFN	Thu, Feb 22, 2024	63.47	64.34	62.49	63.27
6432	NASDAQ	LKFN	Wed, Feb 21, 2024	63.78	64.23	62.75	63.83
6431	NASDAQ	LKFN	Tue, Feb 20, 2024	64.67	65.58	63.75	64.08
6430	NASDAQ	LKFN	Fri, Feb 16, 2024	65.91	66.69	65.30	65.62
6429	NASDAQ	LKFN	Thu, Feb 15, 2024	64.88	67.06	64.31	66.53
6428	NASDAQ	LKFN	Wed, Feb 14, 2024	64.51	64.51	62.26	64.26
6427	NASDAQ	LKFN	Tue, Feb 13, 2024	64.86	65.76	62.58	63.56
6426	NASDAQ	LKFN	Mon, Feb 12, 2024	65.88	68.27	65.88	67.11
6425	NASDAQ	LKFN	Fri, Feb 9, 2024	65.37	66.44	64.31	66.06
6424	NASDAQ	LKFN	Thu, Feb 8, 2024	63.44	65.16	63.24	65.05
6423	NASDAQ	LKFN	Wed, Feb 7, 2024	64.18	64.18	62.19	63.67
6422	NASDAQ	LKFN	Tue, Feb 6, 2024	64.81	65.62	63.38	64.04
6421	NASDAQ	LKFN	Mon, Feb 5, 2024	64.65	65.45	63.27	64.86
6420	NASDAQ	LKFN	Fri, Feb 2, 2024	64.42	66.53	64.42	65.39
6419	NASDAQ	LKFN	Thu, Feb 1, 2024	67.51	68.11	63.73	65.86
6418	NASDAQ	LKFN	Wed, Jan 31, 2024	70.54	70.54	66.87	66.96
6417	NASDAQ	LKFN	Tue, Jan 30, 2024	72.85	72.85	71.01	71.80
6416	NASDAQ	LKFN	Mon, Jan 29, 2024	72.05	73.22	71.12	72.96
6415	NASDAQ	LKFN	Fri, Jan 26, 2024	69.98	72.61	69.15	72.28
6414	NASDAQ	LKFN	Thu, Jan 25, 2024	65.25	69.19	65.25	69.15
6413	NASDAQ	LKFN	Wed, Jan 24, 2024	64.17	64.84	62.10	63.32
6412	NASDAQ	LKFN	Tue, Jan 23, 2024	66.00	66.35	63.99	64.17
6411	NASDAQ	LKFN	Mon, Jan 22, 2024	64.38	65.52	64.24	65.44
6410	NASDAQ	LKFN	Fri, Jan 19, 2024	62.22	63.70	61.59	63.58
6409	NASDAQ	LKFN	Thu, Jan 18, 2024	61.54	63.10	60.88	61.93
6408	NASDAQ	LKFN	Wed, Jan 17, 2024	60.57	62.09	60.56	61.32
6407	NASDAQ	LKFN	Tue, Jan 16, 2024	61.85	62.88	61.51	61.66
6406	NASDAQ	LKFN	Fri, Jan 12, 2024	63.90	65.63	61.73	62.75
6405	NASDAQ	LKFN	Thu, Jan 11, 2024	63.46	63.46	62.35	63.21
6404	NASDAQ	LKFN	Wed, Jan 10, 2024	62.76	63.69	62.36	63.67
6403	NASDAQ	LKFN	Tue, Jan 9, 2024	62.78	63.37	62.48	63.03
6402	NASDAQ	LKFN	Mon, Jan 8, 2024	63.37	64.08	62.96	63.67
6401	NASDAQ	LKFN	Fri, Jan 5, 2024	62.56	63.80	62.56	63.23
6400	NASDAQ	LKFN	Thu, Jan 4, 2024	63.19	63.94	62.98	63.16
6399	NASDAQ	LKFN	Wed, Jan 3, 2024	64.70	64.80	62.91	62.96
6398	NASDAQ	LKFN	Tue, Jan 2, 2024	64.57	66.19	64.41	64.97
6397	NASDAQ	LKFN	Fri, Dec 29, 2023	66.42	66.50	65.13	65.16
6396	NASDAQ	LKFN	Thu, Dec 28, 2023	66.64	67.06	66.24	66.32
6395	NASDAQ	LKFN	Wed, Dec 27, 2023	66.95	67.30	66.14	67.04
6394	NASDAQ	LKFN	Tue, Dec 26, 2023	66.09	67.13	65.70	66.95
6393	NASDAQ	LKFN	Fri, Dec 22, 2023	65.74	66.30	65.20	65.63
6392	NASDAQ	LKFN	Thu, Dec 21, 2023	65.30	65.44	64.56	65.23
6391	NASDAQ	LKFN	Wed, Dec 20, 2023	66.73	67.66	64.84	64.93
6390	NASDAQ	LKFN	Tue, Dec 19, 2023	66.00	67.36	65.92	66.60
6389	NASDAQ	LKFN	Mon, Dec 18, 2023	66.19	66.97	65.02	65.46
6388	NASDAQ	LKFN	Fri, Dec 15, 2023	66.43	66.62	65.17	65.54
6387	NASDAQ	LKFN	Thu, Dec 14, 2023	66.77	67.88	65.53	66.07
6386	NASDAQ	LKFN	Wed, Dec 13, 2023	60.92	65.14	60.82	64.95
6385	NASDAQ	LKFN	Tue, Dec 12, 2023	61.29	62.00	60.80	60.84
6384	NASDAQ	LKFN	Mon, Dec 11, 2023	60.60	61.56	60.26	61.50
6383	NASDAQ	LKFN	Fri, Dec 8, 2023	60.53	61.67	60.44	60.86
6382	NASDAQ	LKFN	Thu, Dec 7, 2023	59.18	60.83	58.85	60.67
6381	NASDAQ	LKFN	Wed, Dec 6, 2023	59.03	61.26	58.72	58.87
6380	NASDAQ	LKFN	Tue, Dec 5, 2023	60.20	60.26	58.91	59.11
6379	NASDAQ	LKFN	Mon, Dec 4, 2023	57.57	60.57	57.57	60.14
6378	NASDAQ	LKFN	Fri, Dec 1, 2023	55.36	58.75	55.36	58.01
6377	NASDAQ	LKFN	Thu, Nov 30, 2023	55.91	56.65	55.18	55.55
6376	NASDAQ	LKFN	Wed, Nov 29, 2023	55.33	56.53	55.12	55.60
6375	NASDAQ	LKFN	Tue, Nov 28, 2023	54.46	54.70	53.97	54.69
6374	NASDAQ	LKFN	Mon, Nov 27, 2023	55.29	55.29	54.58	54.67
6373	NASDAQ	LKFN	Fri, Nov 24, 2023	55.48	55.72	54.97	55.42
6372	NASDAQ	LKFN	Wed, Nov 22, 2023	56.51	56.86	54.97	55.26
6371	NASDAQ	LKFN	Tue, Nov 21, 2023	56.85	56.85	55.91	56.08
6370	NASDAQ	LKFN	Mon, Nov 20, 2023	57.20	57.38	56.00	57.17
6369	NASDAQ	LKFN	Fri, Nov 17, 2023	57.08	57.99	56.47	57.18
6368	NASDAQ	LKFN	Thu, Nov 16, 2023	56.32	56.53	55.13	56.29
6367	NASDAQ	LKFN	Wed, Nov 15, 2023	55.72	57.21	55.17	56.51
6366	NASDAQ	LKFN	Tue, Nov 14, 2023	52.90	56.19	52.90	55.94
6365	NASDAQ	LKFN	Mon, Nov 13, 2023	50.89	52.42	50.36	51.98
6364	NASDAQ	LKFN	Fri, Nov 10, 2023	51.33	51.53	50.63	51.18
6363	NASDAQ	LKFN	Thu, Nov 9, 2023	51.94	51.94	50.69	51.06
6362	NASDAQ	LKFN	Wed, Nov 8, 2023	52.82	53.47	51.56	51.81
6361	NASDAQ	LKFN	Tue, Nov 7, 2023	53.16	53.43	51.92	52.88
6360	NASDAQ	LKFN	Mon, Nov 6, 2023	53.29	53.59	52.62	53.24
6359	NASDAQ	LKFN	Fri, Nov 3, 2023	52.13	54.00	52.13	53.29
6358	NASDAQ	LKFN	Thu, Nov 2, 2023	49.41	51.45	48.85	51.36
6357	NASDAQ	LKFN	Wed, Nov 1, 2023	49.03	49.43	48.21	48.85
6356	NASDAQ	LKFN	Tue, Oct 31, 2023	48.82	49.90	48.45	49.25
6355	NASDAQ	LKFN	Mon, Oct 30, 2023	48.96	49.31	48.29	48.82
6354	NASDAQ	LKFN	Fri, Oct 27, 2023	49.37	49.49	47.63	48.31
6353	NASDAQ	LKFN	Thu, Oct 26, 2023	48.71	50.62	48.67	49.58
6352	NASDAQ	LKFN	Wed, Oct 25, 2023	48.08	49.22	46.49	48.75
6351	NASDAQ	LKFN	Tue, Oct 24, 2023	48.59	48.59	46.26	46.89
6350	NASDAQ	LKFN	Mon, Oct 23, 2023	48.33	49.49	48.04	48.75
6349	NASDAQ	LKFN	Fri, Oct 20, 2023	50.29	50.29	48.46	48.64
6348	NASDAQ	LKFN	Thu, Oct 19, 2023	50.00	50.80	50.00	50.15
6347	NASDAQ	LKFN	Wed, Oct 18, 2023	51.09	51.60	49.94	50.10
6346	NASDAQ	LKFN	Tue, Oct 17, 2023	50.34	52.62	50.34	51.32
6345	NASDAQ	LKFN	Mon, Oct 16, 2023	48.96	50.62	48.96	50.55
6344	NASDAQ	LKFN	Fri, Oct 13, 2023	49.17	49.43	48.40	48.69
6343	NASDAQ	LKFN	Thu, Oct 12, 2023	48.94	49.20	48.26	48.92
6342	NASDAQ	LKFN	Wed, Oct 11, 2023	49.03	49.49	48.71	49.08
6341	NASDAQ	LKFN	Tue, Oct 10, 2023	47.97	48.96	47.97	48.74
6340	NASDAQ	LKFN	Mon, Oct 9, 2023	47.05	48.31	47.05	47.78
6339	NASDAQ	LKFN	Fri, Oct 6, 2023	47.16	47.96	46.64	47.34
6338	NASDAQ	LKFN	Thu, Oct 5, 2023	46.96	47.77	46.96	47.62
6337	NASDAQ	LKFN	Wed, Oct 4, 2023	46.53	46.89	45.89	46.86
6336	NASDAQ	LKFN	Tue, Oct 3, 2023	46.06	46.69	45.59	46.46
6335	NASDAQ	LKFN	Mon, Oct 2, 2023	47.20	47.25	45.88	46.31
6334	NASDAQ	LKFN	Fri, Sep 29, 2023	47.64	47.94	46.86	47.46
6333	NASDAQ	LKFN	Thu, Sep 28, 2023	46.85	48.45	46.20	47.18
6332	NASDAQ	LKFN	Wed, Sep 27, 2023	47.01	47.21	46.69	46.87
6331	NASDAQ	LKFN	Tue, Sep 26, 2023	46.29	47.41	46.29	47.01
6330	NASDAQ	LKFN	Mon, Sep 25, 2023	46.00	46.83	45.80	46.71
6329	NASDAQ	LKFN	Fri, Sep 22, 2023	45.46	46.17	45.26	46.01
6328	NASDAQ	LKFN	Thu, Sep 21, 2023	45.01	45.52	44.47	45.45
6327	NASDAQ	LKFN	Wed, Sep 20, 2023	45.86	46.68	45.27	45.34
6326	NASDAQ	LKFN	Tue, Sep 19, 2023	46.66	46.96	45.35	45.52
6325	NASDAQ	LKFN	Mon, Sep 18, 2023	49.02	49.02	46.32	46.38
6324	NASDAQ	LKFN	Fri, Sep 15, 2023	49.61	49.99	48.64	49.06
6323	NASDAQ	LKFN	Thu, Sep 14, 2023	49.69	50.13	49.50	49.61
6322	NASDAQ	LKFN	Wed, Sep 13, 2023	49.83	50.22	48.85	49.24
6321	NASDAQ	LKFN	Tue, Sep 12, 2023	49.27	50.05	49.23	49.76
6320	NASDAQ	LKFN	Mon, Sep 11, 2023	49.62	49.62	49.62	49.62
6319	NASDAQ	LKFN	Fri, Sep 8, 2023	50.38	51.33	49.64	50.41
6318	NASDAQ	LKFN	Thu, Sep 7, 2023	49.56	50.27	49.19	50.10
6317	NASDAQ	LKFN	Wed, Sep 6, 2023	51.03	51.20	49.15	49.28
6316	NASDAQ	LKFN	Tue, Sep 5, 2023	52.25	52.64	50.35	51.02
6315	NASDAQ	LKFN	Fri, Sep 1, 2023	52.38	53.26	52.25	52.75
6314	NASDAQ	LKFN	Thu, Aug 31, 2023	51.01	52.36	50.82	52.13
6313	NASDAQ	LKFN	Wed, Aug 30, 2023	51.50	51.50	50.75	51.01
6312	NASDAQ	LKFN	Tue, Aug 29, 2023	51.41	51.64	51.11	51.50
6311	NASDAQ	LKFN	Mon, Aug 28, 2023	51.04	51.94	51.04	51.32
6310	NASDAQ	LKFN	Fri, Aug 25, 2023	52.08	53.09	50.77	50.91
6309	NASDAQ	LKFN	Thu, Aug 24, 2023	51.69	52.94	51.37	51.83
6308	NASDAQ	LKFN	Wed, Aug 23, 2023	52.70	52.84	51.74	51.94
6307	NASDAQ	LKFN	Tue, Aug 22, 2023	54.29	55.01	52.56	52.56
6306	NASDAQ	LKFN	Mon, Aug 21, 2023	56.27	56.50	54.40	54.43
6305	NASDAQ	LKFN	Fri, Aug 18, 2023	55.02	57.00	55.02	56.21
6304	NASDAQ	LKFN	Thu, Aug 17, 2023	54.90	55.77	54.50	55.44
6303	NASDAQ	LKFN	Wed, Aug 16, 2023	54.40	54.97	53.86	54.76
6302	NASDAQ	LKFN	Tue, Aug 15, 2023	55.12	55.56	54.27	54.70
6301	NASDAQ	LKFN	Mon, Aug 14, 2023	56.23	56.33	54.87	55.78
6300	NASDAQ	LKFN	Fri, Aug 11, 2023	55.70	56.95	55.48	56.40
6299	NASDAQ	LKFN	Thu, Aug 10, 2023	55.75	56.50	55.30	55.98
6298	NASDAQ	LKFN	Wed, Aug 9, 2023	55.62	55.92	54.72	55.64
6297	NASDAQ	LKFN	Tue, Aug 8, 2023	55.68	56.14	54.00	55.88
6296	NASDAQ	LKFN	Mon, Aug 7, 2023	55.49	56.90	54.86	56.75
6295	NASDAQ	LKFN	Fri, Aug 4, 2023	55.30	56.01	55.05	55.63
6294	NASDAQ	LKFN	Thu, Aug 3, 2023	55.12	56.32	54.49	55.48
6293	NASDAQ	LKFN	Wed, Aug 2, 2023	54.29	55.31	54.29	55.20
6292	NASDAQ	LKFN	Tue, Aug 1, 2023	55.34	55.34	54.20	55.25
6291	NASDAQ	LKFN	Mon, Jul 31, 2023	55.91	56.17	54.96	55.44
6290	NASDAQ	LKFN	Fri, Jul 28, 2023	55.60	56.72	55.23	56.03
6289	NASDAQ	LKFN	Thu, Jul 27, 2023	56.81	56.81	54.63	55.29
6288	NASDAQ	LKFN	Wed, Jul 26, 2023	55.41	56.48	55.41	56.24
6287	NASDAQ	LKFN	Tue, Jul 25, 2023	55.64	56.54	54.60	54.69
6286	NASDAQ	LKFN	Mon, Jul 24, 2023	53.73	56.00	53.70	55.76
6285	NASDAQ	LKFN	Fri, Jul 21, 2023	55.90	55.90	54.13	54.94
6284	NASDAQ	LKFN	Thu, Jul 20, 2023	55.41	55.70	54.22	55.41
6283	NASDAQ	LKFN	Wed, Jul 19, 2023	53.63	55.63	53.19	55.54
6282	NASDAQ	LKFN	Tue, Jul 18, 2023	51.95	53.64	51.91	53.38
6281	NASDAQ	LKFN	Mon, Jul 17, 2023	51.13	53.27	51.00	51.95
6280	NASDAQ	LKFN	Fri, Jul 14, 2023	51.91	52.02	50.86	51.24
6279	NASDAQ	LKFN	Thu, Jul 13, 2023	50.59	51.61	50.16	51.20
6278	NASDAQ	LKFN	Wed, Jul 12, 2023	48.94	50.32	48.94	50.25
6277	NASDAQ	LKFN	Tue, Jul 11, 2023	48.08	48.79	47.61	48.01
6276	NASDAQ	LKFN	Mon, Jul 10, 2023	47.82	49.47	47.59	47.82
6275	NASDAQ	LKFN	Fri, Jul 7, 2023	47.20	48.09	46.90	47.94
6274	NASDAQ	LKFN	Thu, Jul 6, 2023	47.57	47.63	46.49	47.07
6273	NASDAQ	LKFN	Wed, Jul 5, 2023	49.00	49.29	47.71	48.08
6272	NASDAQ	LKFN	Mon, Jul 3, 2023	48.74	49.61	48.19	49.06
6271	NASDAQ	LKFN	Fri, Jun 30, 2023	50.74	50.74	48.46	48.52
6270	NASDAQ	LKFN	Thu, Jun 29, 2023	50.22	51.09	50.17	50.20
6269	NASDAQ	LKFN	Wed, Jun 28, 2023	50.68	50.68	49.50	49.66
6268	NASDAQ	LKFN	Tue, Jun 27, 2023	50.77	51.42	50.11	50.61
6267	NASDAQ	LKFN	Mon, Jun 26, 2023	49.67	51.25	49.67	50.59
6266	NASDAQ	LKFN	Fri, Jun 23, 2023	50.58	51.75	49.15	49.56
6265	NASDAQ	LKFN	Thu, Jun 22, 2023	52.46	52.46	50.97	51.24
6264	NASDAQ	LKFN	Wed, Jun 21, 2023	53.94	54.42	52.01	52.64
6263	NASDAQ	LKFN	Tue, Jun 20, 2023	53.72	54.38	53.04	54.18
6262	NASDAQ	LKFN	Fri, Jun 16, 2023	55.41	55.41	53.24	53.99
6261	NASDAQ	LKFN	Thu, Jun 15, 2023	53.88	55.06	53.75	54.88
6260	NASDAQ	LKFN	Wed, Jun 14, 2023	55.00	55.77	53.61	53.88
6259	NASDAQ	LKFN	Tue, Jun 13, 2023	54.60	55.83	54.03	54.90
6258	NASDAQ	LKFN	Mon, Jun 12, 2023	54.83	56.22	53.77	54.37
6257	NASDAQ	LKFN	Fri, Jun 9, 2023	55.05	55.66	54.32	54.83
6256	NASDAQ	LKFN	Thu, Jun 8, 2023	55.77	55.84	54.36	55.16
6255	NASDAQ	LKFN	Wed, Jun 7, 2023	54.74	56.38	54.23	55.77
6254	NASDAQ	LKFN	Tue, Jun 6, 2023	51.85	55.56	51.85	54.16
6253	NASDAQ	LKFN	Mon, Jun 5, 2023	54.00	54.00	51.53	51.96
6252	NASDAQ	LKFN	Fri, Jun 2, 2023	52.07	54.57	51.88	54.32
6251	NASDAQ	LKFN	Thu, Jun 1, 2023	50.59	52.14	50.30	51.50
6250	NASDAQ	LKFN	Wed, May 31, 2023	51.57	52.16	49.76	50.23
6249	NASDAQ	LKFN	Tue, May 30, 2023	51.42	52.23	50.64	51.83
6248	NASDAQ	LKFN	Fri, May 26, 2023	50.20	51.34	49.74	51.30
6247	NASDAQ	LKFN	Thu, May 25, 2023	50.13	50.71	48.77	50.41
6246	NASDAQ	LKFN	Wed, May 24, 2023	50.71	50.72	49.33	50.43
6245	NASDAQ	LKFN	Tue, May 23, 2023	50.55	52.99	50.55	50.85
6244	NASDAQ	LKFN	Mon, May 22, 2023	46.83	50.70	46.83	50.34
6243	NASDAQ	LKFN	Fri, May 19, 2023	48.45	48.91	46.48	47.00
6242	NASDAQ	LKFN	Thu, May 18, 2023	47.18	48.32	47.00	47.84
6241	NASDAQ	LKFN	Wed, May 17, 2023	43.66	47.44	43.66	47.18
6240	NASDAQ	LKFN	Tue, May 16, 2023	43.80	44.91	43.10	43.12
6239	NASDAQ	LKFN	Mon, May 15, 2023	43.84	44.54	43.29	43.63
6238	NASDAQ	LKFN	Fri, May 12, 2023	43.66	44.55	43.05	43.67
6237	NASDAQ	LKFN	Thu, May 11, 2023	44.59	44.86	43.28	43.45
6236	NASDAQ	LKFN	Wed, May 10, 2023	46.31	46.95	44.90	45.25
6235	NASDAQ	LKFN	Tue, May 9, 2023	46.12	46.49	45.16	45.76
6234	NASDAQ	LKFN	Mon, May 8, 2023	48.00	48.00	46.21	46.25
6233	NASDAQ	LKFN	Fri, May 5, 2023	47.72	48.42	46.75	47.63
6232	NASDAQ	LKFN	Thu, May 4, 2023	46.52	47.09	44.25	46.61
6231	NASDAQ	LKFN	Wed, May 3, 2023	48.27	49.35	47.15	47.29
6230	NASDAQ	LKFN	Tue, May 2, 2023	49.87	50.08	47.72	48.41
6229	NASDAQ	LKFN	Mon, May 1, 2023	50.84	51.37	49.28	49.84
6228	NASDAQ	LKFN	Fri, Apr 28, 2023	50.88	52.09	50.34	50.67
6227	NASDAQ	LKFN	Thu, Apr 27, 2023	51.77	52.17	50.58	51.08
6226	NASDAQ	LKFN	Wed, Apr 26, 2023	55.03	55.81	50.89	51.57
6225	NASDAQ	LKFN	Tue, Apr 25, 2023	56.52	56.52	54.79	55.04
6224	NASDAQ	LKFN	Mon, Apr 24, 2023	56.17	56.81	56.03	56.14
6223	NASDAQ	LKFN	Fri, Apr 21, 2023	57.14	57.14	56.06	56.86
6222	NASDAQ	LKFN	Thu, Apr 20, 2023	56.96	57.37	56.32	57.29
6221	NASDAQ	LKFN	Wed, Apr 19, 2023	56.30	57.93	56.05	57.19
6220	NASDAQ	LKFN	Tue, Apr 18, 2023	58.76	58.76	55.86	56.15
6219	NASDAQ	LKFN	Mon, Apr 17, 2023	57.45	58.57	56.83	58.57
6218	NASDAQ	LKFN	Fri, Apr 14, 2023	58.52	59.13	57.02	57.43
6217	NASDAQ	LKFN	Thu, Apr 13, 2023	58.21	58.86	57.76	58.49
6216	NASDAQ	LKFN	Wed, Apr 12, 2023	59.94	60.30	58.04	58.17
6215	NASDAQ	LKFN	Tue, Apr 11, 2023	60.46	60.51	59.40	59.75
6214	NASDAQ	LKFN	Mon, Apr 10, 2023	59.57	60.20	59.03	60.07
6213	NASDAQ	LKFN	Thu, Apr 6, 2023	59.87	60.81	59.16	60.04
6212	NASDAQ	LKFN	Wed, Apr 5, 2023	59.92	60.49	59.28	59.98
6211	NASDAQ	LKFN	Tue, Apr 4, 2023	62.50	62.50	59.70	60.57
6210	NASDAQ	LKFN	Mon, Apr 3, 2023	62.47	62.71	61.38	62.51
6209	NASDAQ	LKFN	Fri, Mar 31, 2023	62.57	63.00	61.80	62.64
6208	NASDAQ	LKFN	Thu, Mar 30, 2023	63.72	63.72	61.18	62.22
6207	NASDAQ	LKFN	Wed, Mar 29, 2023	64.58	64.58	62.55	63.30
6206	NASDAQ	LKFN	Tue, Mar 28, 2023	63.81	64.59	63.29	64.10
6205	NASDAQ	LKFN	Mon, Mar 27, 2023	64.93	65.20	63.86	63.97
6204	NASDAQ	LKFN	Fri, Mar 24, 2023	62.22	64.63	62.02	63.90
6203	NASDAQ	LKFN	Thu, Mar 23, 2023	64.32	64.79	62.50	62.80
6202	NASDAQ	LKFN	Wed, Mar 22, 2023	65.88	66.31	63.49	63.89
6201	NASDAQ	LKFN	Tue, Mar 21, 2023	66.28	70.07	65.73	65.90
6200	NASDAQ	LKFN	Mon, Mar 20, 2023	66.27	67.66	64.90	65.14
6199	NASDAQ	LKFN	Fri, Mar 17, 2023	68.80	69.16	64.47	65.71
6198	NASDAQ	LKFN	Thu, Mar 16, 2023	66.01	71.60	65.39	70.24
6197	NASDAQ	LKFN	Wed, Mar 15, 2023	65.00	68.12	64.83	67.11
6196	NASDAQ	LKFN	Tue, Mar 14, 2023	67.46	68.85	66.09	67.45
6195	NASDAQ	LKFN	Mon, Mar 13, 2023	63.27	65.85	59.55	62.65
6194	NASDAQ	LKFN	Fri, Mar 10, 2023	64.20	66.30	62.26	65.77
6193	NASDAQ	LKFN	Thu, Mar 9, 2023	67.75	67.75	64.26	65.15
6192	NASDAQ	LKFN	Wed, Mar 8, 2023	68.17	68.39	67.26	68.04
6191	NASDAQ	LKFN	Tue, Mar 7, 2023	69.01	69.01	67.67	67.89
6190	NASDAQ	LKFN	Mon, Mar 6, 2023	71.38	71.51	68.76	69.10
6189	NASDAQ	LKFN	Fri, Mar 3, 2023	70.87	71.65	70.01	71.53
6188	NASDAQ	LKFN	Thu, Mar 2, 2023	70.24	70.87	69.93	70.55
6187	NASDAQ	LKFN	Wed, Mar 1, 2023	71.38	71.60	70.30	70.93
6186	NASDAQ	LKFN	Tue, Feb 28, 2023	71.13	72.38	70.90	71.62
6185	NASDAQ	LKFN	Mon, Feb 27, 2023	71.59	71.84	70.67	70.92
6184	NASDAQ	LKFN	Fri, Feb 24, 2023	71.25	71.36	70.67	71.35
6183	NASDAQ	LKFN	Thu, Feb 23, 2023	72.65	73.16	71.38	71.69
6182	NASDAQ	LKFN	Wed, Feb 22, 2023	72.74	73.18	71.58	72.75
6181	NASDAQ	LKFN	Tue, Feb 21, 2023	72.32	73.12	71.50	72.67
6180	NASDAQ	LKFN	Fri, Feb 17, 2023	70.05	71.15	70.05	70.94
6179	NASDAQ	LKFN	Thu, Feb 16, 2023	70.13	70.56	69.70	70.05
6178	NASDAQ	LKFN	Wed, Feb 15, 2023	69.56	70.59	69.28	70.46
6177	NASDAQ	LKFN	Tue, Feb 14, 2023	69.55	70.03	68.72	69.76
6176	NASDAQ	LKFN	Mon, Feb 13, 2023	69.49	70.19	69.04	69.88
6175	NASDAQ	LKFN	Fri, Feb 10, 2023	69.48	70.00	69.48	69.65
6174	NASDAQ	LKFN	Thu, Feb 9, 2023	71.14	71.14	69.25	69.58
6173	NASDAQ	LKFN	Wed, Feb 8, 2023	70.87	71.32	70.42	70.75
6172	NASDAQ	LKFN	Tue, Feb 7, 2023	71.22	71.92	70.75	71.39
6171	NASDAQ	LKFN	Mon, Feb 6, 2023	72.81	73.58	71.43	71.55
6170	NASDAQ	LKFN	Fri, Feb 3, 2023	72.25	73.31	71.87	73.16
6169	NASDAQ	LKFN	Thu, Feb 2, 2023	71.18	72.68	70.64	72.63
6168	NASDAQ	LKFN	Wed, Feb 1, 2023	70.30	72.00	69.97	70.91
6167	NASDAQ	LKFN	Tue, Jan 31, 2023	69.26	71.11	68.71	70.71
6166	NASDAQ	LKFN	Mon, Jan 30, 2023	67.96	70.06	67.70	69.03
6165	NASDAQ	LKFN	Fri, Jan 27, 2023	68.00	69.15	67.88	68.04
6164	NASDAQ	LKFN	Thu, Jan 26, 2023	69.39	70.48	67.93	68.43
6163	NASDAQ	LKFN	Wed, Jan 25, 2023	70.99	72.39	68.32	68.69
6162	NASDAQ	LKFN	Tue, Jan 24, 2023	74.11	74.11	72.45	73.35
6161	NASDAQ	LKFN	Mon, Jan 23, 2023	74.00	74.83	73.47	73.90
6160	NASDAQ	LKFN	Fri, Jan 20, 2023	74.36	74.50	73.22	74.11
6159	NASDAQ	LKFN	Thu, Jan 19, 2023	73.90	74.43	73.16	73.56
6158	NASDAQ	LKFN	Wed, Jan 18, 2023	76.83	76.83	74.01	74.31
6157	NASDAQ	LKFN	Tue, Jan 17, 2023	76.30	77.07	75.35	76.97
6156	NASDAQ	LKFN	Fri, Jan 13, 2023	74.81	77.03	74.02	76.61
6155	NASDAQ	LKFN	Thu, Jan 12, 2023	74.83	76.40	74.34	75.55
6154	NASDAQ	LKFN	Wed, Jan 11, 2023	73.73	74.99	73.56	74.40
6153	NASDAQ	LKFN	Tue, Jan 10, 2023	71.70	73.81	71.70	73.66
6152	NASDAQ	LKFN	Mon, Jan 9, 2023	73.58	73.94	71.95	72.00
6151	NASDAQ	LKFN	Fri, Jan 6, 2023	72.67	73.92	72.28	73.64
6150	NASDAQ	LKFN	Thu, Jan 5, 2023	71.58	72.05	70.96	71.81
6149	NASDAQ	LKFN	Wed, Jan 4, 2023	72.68	74.35	71.43	71.96
6148	NASDAQ	LKFN	Tue, Jan 3, 2023	73.00	73.00	71.70	72.47
6147	NASDAQ	LKFN	Fri, Dec 30, 2022	73.75	74.04	72.63	72.97
6146	NASDAQ	LKFN	Thu, Dec 29, 2022	72.54	74.02	72.01	73.91
6145	NASDAQ	LKFN	Wed, Dec 28, 2022	73.54	73.63	72.14	72.15
6144	NASDAQ	LKFN	Tue, Dec 27, 2022	73.92	74.09	72.94	73.40
6143	NASDAQ	LKFN	Fri, Dec 23, 2022	73.02	74.45	72.88	73.77
6142	NASDAQ	LKFN	Thu, Dec 22, 2022	73.57	73.95	72.44	73.33
6141	NASDAQ	LKFN	Wed, Dec 21, 2022	73.21	74.42	73.21	74.15
6140	NASDAQ	LKFN	Tue, Dec 20, 2022	72.36	73.36	72.36	72.91
6139	NASDAQ	LKFN	Mon, Dec 19, 2022	71.72	72.58	71.72	72.30
6138	NASDAQ	LKFN	Fri, Dec 16, 2022	71.71	72.44	71.37	71.51
6137	NASDAQ	LKFN	Thu, Dec 15, 2022	72.26	72.59	71.37	72.10
6136	NASDAQ	LKFN	Wed, Dec 14, 2022	74.94	75.58	72.71	72.76
6135	NASDAQ	LKFN	Tue, Dec 13, 2022	76.58	76.87	73.48	74.80
6134	NASDAQ	LKFN	Mon, Dec 12, 2022	74.32	76.32	74.14	75.76
6133	NASDAQ	LKFN	Fri, Dec 9, 2022	74.02	75.05	73.84	74.57
6132	NASDAQ	LKFN	Thu, Dec 8, 2022	74.46	74.77	73.39	74.33
6131	NASDAQ	LKFN	Wed, Dec 7, 2022	74.53	75.26	73.65	74.06
6130	NASDAQ	LKFN	Tue, Dec 6, 2022	74.74	75.90	73.92	74.56
6129	NASDAQ	LKFN	Mon, Dec 5, 2022	77.02	77.22	73.05	74.74
6128	NASDAQ	LKFN	Fri, Dec 2, 2022	77.60	77.99	76.96	77.64
6127	NASDAQ	LKFN	Thu, Dec 1, 2022	78.73	79.57	77.57	78.18
6126	NASDAQ	LKFN	Wed, Nov 30, 2022	77.56	79.34	76.00	78.96
6125	NASDAQ	LKFN	Tue, Nov 29, 2022	77.35	77.87	77.08	77.29
6124	NASDAQ	LKFN	Mon, Nov 28, 2022	78.11	78.38	76.78	77.22
6123	NASDAQ	LKFN	Fri, Nov 25, 2022	78.15	78.75	77.69	78.23
6122	NASDAQ	LKFN	Wed, Nov 23, 2022	77.89	78.71	77.26	77.71
6121	NASDAQ	LKFN	Tue, Nov 22, 2022	78.28	78.76	77.42	77.93
6120	NASDAQ	LKFN	Mon, Nov 21, 2022	76.26	78.34	76.26	78.28
6119	NASDAQ	LKFN	Fri, Nov 18, 2022	77.64	77.64	76.14	76.26
6118	NASDAQ	LKFN	Thu, Nov 17, 2022	76.31	76.94	75.95	76.42
6117	NASDAQ	LKFN	Wed, Nov 16, 2022	77.55	77.98	76.74	76.94
6116	NASDAQ	LKFN	Tue, Nov 15, 2022	77.21	78.04	76.47	77.49
6115	NASDAQ	LKFN	Mon, Nov 14, 2022	77.24	77.58	76.20	76.39
6114	NASDAQ	LKFN	Fri, Nov 11, 2022	80.22	80.22	76.98	77.01
6113	NASDAQ	LKFN	Thu, Nov 10, 2022	80.53	81.32	79.65	79.67
6112	NASDAQ	LKFN	Wed, Nov 9, 2022	79.81	80.49	79.52	79.95
6111	NASDAQ	LKFN	Tue, Nov 8, 2022	81.18	81.70	79.99	80.20
6110	NASDAQ	LKFN	Mon, Nov 7, 2022	81.68	82.13	80.96	81.23
6109	NASDAQ	LKFN	Fri, Nov 4, 2022	80.45	82.52	80.05	81.48
6108	NASDAQ	LKFN	Thu, Nov 3, 2022	79.98	80.64	78.64	79.92
6107	NASDAQ	LKFN	Wed, Nov 2, 2022	81.17	82.48	79.91	80.10
6106	NASDAQ	LKFN	Tue, Nov 1, 2022	82.65	82.95	81.62	81.72
6105	NASDAQ	LKFN	Mon, Oct 31, 2022	82.58	83.22	78.54	82.65
6104	NASDAQ	LKFN	Fri, Oct 28, 2022	82.35	83.37	82.03	82.72
6103	NASDAQ	LKFN	Thu, Oct 27, 2022	82.27	83.57	81.20	81.83
6102	NASDAQ	LKFN	Wed, Oct 26, 2022	80.89	82.83	79.92	81.52
6101	NASDAQ	LKFN	Tue, Oct 25, 2022	78.51	79.73	76.65	79.27
6100	NASDAQ	LKFN	Mon, Oct 24, 2022	75.98	77.76	75.98	76.61
6099	NASDAQ	LKFN	Fri, Oct 21, 2022	75.91	76.54	74.84	76.10
6098	NASDAQ	LKFN	Thu, Oct 20, 2022	77.83	78.43	74.84	75.41
6097	NASDAQ	LKFN	Wed, Oct 19, 2022	77.67	78.74	76.94	78.04
6096	NASDAQ	LKFN	Tue, Oct 18, 2022	79.61	80.12	77.82	78.26
6095	NASDAQ	LKFN	Mon, Oct 17, 2022	77.83	79.00	77.82	78.88
6094	NASDAQ	LKFN	Fri, Oct 14, 2022	77.58	78.84	76.94	77.35
6093	NASDAQ	LKFN	Thu, Oct 13, 2022	74.02	77.72	73.55	77.57
6092	NASDAQ	LKFN	Wed, Oct 12, 2022	74.13	75.30	73.38	74.29
6091	NASDAQ	LKFN	Tue, Oct 11, 2022	73.76	74.56	73.38	74.13
6090	NASDAQ	LKFN	Mon, Oct 10, 2022	73.20	74.06	73.04	73.83
6089	NASDAQ	LKFN	Fri, Oct 7, 2022	73.86	74.07	72.62	72.76
6088	NASDAQ	LKFN	Thu, Oct 6, 2022	74.29	74.60	73.65	74.11
6087	NASDAQ	LKFN	Wed, Oct 5, 2022	74.92	75.30	74.35	74.64
6086	NASDAQ	LKFN	Tue, Oct 4, 2022	74.54	75.84	74.54	75.41
6085	NASDAQ	LKFN	Mon, Oct 3, 2022	73.42	74.96	72.78	73.97
6084	NASDAQ	LKFN	Fri, Sep 30, 2022	74.03	74.73	72.68	72.81
6083	NASDAQ	LKFN	Thu, Sep 29, 2022	74.35	74.71	73.66	74.07
6082	NASDAQ	LKFN	Wed, Sep 28, 2022	74.25	75.49	73.62	74.74
6081	NASDAQ	LKFN	Tue, Sep 27, 2022	76.39	76.74	73.77	74.13
6080	NASDAQ	LKFN	Mon, Sep 26, 2022	75.89	76.96	75.56	76.14
6079	NASDAQ	LKFN	Fri, Sep 23, 2022	77.58	77.58	76.43	76.57
6078	NASDAQ	LKFN	Thu, Sep 22, 2022	79.08	79.08	77.96	78.23
6077	NASDAQ	LKFN	Wed, Sep 21, 2022	79.47	81.10	79.17	79.17
6076	NASDAQ	LKFN	Tue, Sep 20, 2022	78.43	79.39	78.16	79.16
6075	NASDAQ	LKFN	Mon, Sep 19, 2022	76.92	78.93	76.92	78.56
6074	NASDAQ	LKFN	Fri, Sep 16, 2022	78.02	78.24	75.57	77.41
6073	NASDAQ	LKFN	Thu, Sep 15, 2022	76.15	78.46	76.15	78.15
6072	NASDAQ	LKFN	Wed, Sep 14, 2022	75.95	76.26	75.00	76.13
6071	NASDAQ	LKFN	Tue, Sep 13, 2022	76.10	76.41	74.94	75.60
6070	NASDAQ	LKFN	Mon, Sep 12, 2022	76.36	76.88	75.69	76.82
6069	NASDAQ	LKFN	Fri, Sep 9, 2022	75.36	76.24	73.65	75.86
6068	NASDAQ	LKFN	Thu, Sep 8, 2022	75.37	76.21	74.58	75.07
6067	NASDAQ	LKFN	Wed, Sep 7, 2022	74.62	75.98	74.39	75.88
6066	NASDAQ	LKFN	Tue, Sep 6, 2022	75.16	75.22	73.25	74.98
6065	NASDAQ	LKFN	Fri, Sep 2, 2022	75.88	76.42	74.72	75.27
6064	NASDAQ	LKFN	Thu, Sep 1, 2022	75.31	76.19	74.82	75.31
6063	NASDAQ	LKFN	Wed, Aug 31, 2022	75.81	75.81	75.08	75.34
6062	NASDAQ	LKFN	Tue, Aug 30, 2022	75.11	76.39	74.79	75.84
6061	NASDAQ	LKFN	Mon, Aug 29, 2022	75.74	75.83	75.13	75.24
6060	NASDAQ	LKFN	Fri, Aug 26, 2022	77.24	77.47	76.00	76.29
6059	NASDAQ	LKFN	Thu, Aug 25, 2022	77.22	77.86	76.61	77.29
6058	NASDAQ	LKFN	Wed, Aug 24, 2022	77.24	77.67	76.51	77.36
6057	NASDAQ	LKFN	Tue, Aug 23, 2022	78.50	79.49	77.25	77.25
6056	NASDAQ	LKFN	Mon, Aug 22, 2022	79.31	79.74	77.99	78.29
6055	NASDAQ	LKFN	Fri, Aug 19, 2022	79.73	80.38	78.56	80.14
6054	NASDAQ	LKFN	Thu, Aug 18, 2022	80.22	80.68	79.32	80.45
6053	NASDAQ	LKFN	Wed, Aug 17, 2022	80.23	80.40	78.68	80.02
6052	NASDAQ	LKFN	Tue, Aug 16, 2022	80.35	81.27	79.18	80.43
6051	NASDAQ	LKFN	Mon, Aug 15, 2022	79.09	80.34	77.75	80.34
6050	NASDAQ	LKFN	Fri, Aug 12, 2022	79.11	80.07	77.05	79.24
6049	NASDAQ	LKFN	Thu, Aug 11, 2022	77.90	78.93	77.41	78.90
6048	NASDAQ	LKFN	Wed, Aug 10, 2022	77.11	78.01	76.87	77.34
6047	NASDAQ	LKFN	Tue, Aug 9, 2022	75.75	76.78	74.55	76.72
6046	NASDAQ	LKFN	Mon, Aug 8, 2022	75.04	75.79	74.74	75.57
6045	NASDAQ	LKFN	Fri, Aug 5, 2022	73.64	75.34	73.29	75.04
6044	NASDAQ	LKFN	Thu, Aug 4, 2022	74.81	74.86	73.65	73.71
6043	NASDAQ	LKFN	Wed, Aug 3, 2022	75.00	75.00	74.00	74.65
6042	NASDAQ	LKFN	Tue, Aug 2, 2022	75.89	76.80	73.92	74.94
6041	NASDAQ	LKFN	Mon, Aug 1, 2022	77.11	77.36	74.76	76.33
6040	NASDAQ	LKFN	Fri, Jul 29, 2022	76.14	78.46	76.14	77.80
6039	NASDAQ	LKFN	Thu, Jul 28, 2022	74.88	76.79	74.20	76.61
6038	NASDAQ	LKFN	Wed, Jul 27, 2022	75.05	75.65	74.26	74.94
6037	NASDAQ	LKFN	Tue, Jul 26, 2022	72.94	75.60	71.43	75.05
6036	NASDAQ	LKFN	Mon, Jul 25, 2022	71.17	74.69	70.57	73.68
6035	NASDAQ	LKFN	Fri, Jul 22, 2022	69.27	71.17	69.01	70.39
6034	NASDAQ	LKFN	Thu, Jul 21, 2022	69.00	69.78	68.50	69.64
6033	NASDAQ	LKFN	Wed, Jul 20, 2022	68.16	69.52	68.09	69.29
6032	NASDAQ	LKFN	Tue, Jul 19, 2022	67.71	69.22	67.08	68.75
6031	NASDAQ	LKFN	Mon, Jul 18, 2022	66.96	68.07	66.63	67.07
6030	NASDAQ	LKFN	Fri, Jul 15, 2022	66.16	66.90	65.61	66.41
6029	NASDAQ	LKFN	Thu, Jul 14, 2022	65.05	65.13	64.05	65.01
6028	NASDAQ	LKFN	Wed, Jul 13, 2022	66.96	67.11	65.49	65.81
6027	NASDAQ	LKFN	Tue, Jul 12, 2022	68.11	69.13	66.94	67.25
6026	NASDAQ	LKFN	Mon, Jul 11, 2022	67.20	68.55	67.00	68.52
6025	NASDAQ	LKFN	Fri, Jul 8, 2022	67.28	67.38	66.43	67.25
6024	NASDAQ	LKFN	Thu, Jul 7, 2022	68.03	68.18	67.02	67.09
6023	NASDAQ	LKFN	Wed, Jul 6, 2022	67.48	67.93	66.54	67.62
6022	NASDAQ	LKFN	Tue, Jul 5, 2022	66.40	67.69	65.36	67.67
6021	NASDAQ	LKFN	Fri, Jul 1, 2022	65.99	67.40	65.33	67.29
6020	NASDAQ	LKFN	Thu, Jun 30, 2022	65.25	66.74	64.84	66.42
6019	NASDAQ	LKFN	Wed, Jun 29, 2022	66.99	67.06	65.82	65.96
6018	NASDAQ	LKFN	Tue, Jun 28, 2022	66.93	67.96	66.35	66.66
6017	NASDAQ	LKFN	Mon, Jun 27, 2022	68.15	69.12	66.48	66.65
6016	NASDAQ	LKFN	Fri, Jun 24, 2022	66.04	67.79	66.04	67.70
6015	NASDAQ	LKFN	Thu, Jun 23, 2022	66.90	67.35	65.00	65.84
6014	NASDAQ	LKFN	Wed, Jun 22, 2022	67.27	67.73	66.47	66.81
6013	NASDAQ	LKFN	Tue, Jun 21, 2022	67.45	67.91	66.44	67.46
6012	NASDAQ	LKFN	Fri, Jun 17, 2022	66.55	67.63	66.30	66.47
6011	NASDAQ	LKFN	Thu, Jun 16, 2022	67.04	67.21	65.63	65.86
6010	NASDAQ	LKFN	Wed, Jun 15, 2022	67.83	68.56	67.26	67.68
6009	NASDAQ	LKFN	Tue, Jun 14, 2022	67.06	69.77	66.42	67.11
6008	NASDAQ	LKFN	Mon, Jun 13, 2022	65.15	68.02	65.15	67.06
6007	NASDAQ	LKFN	Fri, Jun 10, 2022	66.70	67.18	65.28	66.09
6006	NASDAQ	LKFN	Thu, Jun 9, 2022	69.06	69.37	67.25	67.27
6005	NASDAQ	LKFN	Wed, Jun 8, 2022	69.74	69.98	68.75	68.80
6004	NASDAQ	LKFN	Tue, Jun 7, 2022	70.44	70.83	69.78	70.31
6003	NASDAQ	LKFN	Mon, Jun 6, 2022	70.76	70.90	70.10	70.76
6002	NASDAQ	LKFN	Fri, Jun 3, 2022	72.21	72.30	70.35	70.48
6001	NASDAQ	LKFN	Thu, Jun 2, 2022	71.69	72.75	71.05	72.37
6000	NASDAQ	LKFN	Wed, Jun 1, 2022	72.42	73.47	71.03	71.87
5999	NASDAQ	LKFN	Tue, May 31, 2022	72.96	73.50	71.24	72.16
5998	NASDAQ	LKFN	Fri, May 27, 2022	72.49	73.50	72.39	73.33
5997	NASDAQ	LKFN	Thu, May 26, 2022	72.56	73.21	71.09	72.25
5996	NASDAQ	LKFN	Wed, May 25, 2022	71.80	73.47	71.62	71.99
5995	NASDAQ	LKFN	Tue, May 24, 2022	71.59	71.80	70.35	71.65
5994	NASDAQ	LKFN	Mon, May 23, 2022	70.90	72.37	70.07	71.61
5993	NASDAQ	LKFN	Fri, May 20, 2022	69.21	70.26	67.94	70.15
5992	NASDAQ	LKFN	Thu, May 19, 2022	70.23	70.40	68.48	68.81
5991	NASDAQ	LKFN	Wed, May 18, 2022	71.00	71.41	69.30	70.51
5990	NASDAQ	LKFN	Tue, May 17, 2022	71.23	71.90	70.72	71.81
5989	NASDAQ	LKFN	Mon, May 16, 2022	70.03	71.24	69.00	70.45
5988	NASDAQ	LKFN	Fri, May 13, 2022	71.48	71.48	69.80	69.89
5987	NASDAQ	LKFN	Thu, May 12, 2022	70.99	71.59	70.02	71.23
5986	NASDAQ	LKFN	Wed, May 11, 2022	71.59	72.47	70.75	71.09
5985	NASDAQ	LKFN	Tue, May 10, 2022	73.51	75.23	71.02	71.25
5984	NASDAQ	LKFN	Mon, May 9, 2022	72.30	74.90	71.64	73.35
5983	NASDAQ	LKFN	Fri, May 6, 2022	73.96	74.23	72.18	73.03
5982	NASDAQ	LKFN	Thu, May 5, 2022	74.53	74.94	73.21	74.07
5981	NASDAQ	LKFN	Wed, May 4, 2022	73.81	75.23	73.31	75.17
5980	NASDAQ	LKFN	Tue, May 3, 2022	72.99	74.25	72.11	73.67
5979	NASDAQ	LKFN	Mon, May 2, 2022	73.13	74.34	72.00	73.06
5978	NASDAQ	LKFN	Fri, Apr 29, 2022	72.92	73.40	71.62	72.82
5977	NASDAQ	LKFN	Thu, Apr 28, 2022	73.99	73.99	72.67	72.95
5976	NASDAQ	LKFN	Wed, Apr 27, 2022	74.03	74.05	72.39	73.27
5975	NASDAQ	LKFN	Tue, Apr 26, 2022	76.31	76.89	73.88	74.02
5974	NASDAQ	LKFN	Mon, Apr 25, 2022	76.67	78.50	74.13	76.97
5973	NASDAQ	LKFN	Fri, Apr 22, 2022	77.17	77.43	76.34	76.40
5972	NASDAQ	LKFN	Thu, Apr 21, 2022	77.89	79.14	77.51	78.00
5971	NASDAQ	LKFN	Wed, Apr 20, 2022	76.48	78.07	76.44	77.61
5970	NASDAQ	LKFN	Tue, Apr 19, 2022	74.80	76.42	74.30	75.98
5969	NASDAQ	LKFN	Mon, Apr 18, 2022	73.95	74.92	73.68	74.31
5968	NASDAQ	LKFN	Thu, Apr 14, 2022	74.49	74.49	72.66	74.00
5967	NASDAQ	LKFN	Wed, Apr 13, 2022	72.45	74.37	72.30	74.26
5966	NASDAQ	LKFN	Tue, Apr 12, 2022	73.25	74.28	72.48	72.74
5965	NASDAQ	LKFN	Mon, Apr 11, 2022	72.97	75.41	72.53	73.28
5964	NASDAQ	LKFN	Fri, Apr 8, 2022	73.48	73.80	72.67	72.83
5963	NASDAQ	LKFN	Thu, Apr 7, 2022	73.24	73.78	72.58	73.10
5962	NASDAQ	LKFN	Wed, Apr 6, 2022	73.14	73.80	72.88	73.01
5961	NASDAQ	LKFN	Tue, Apr 5, 2022	73.03	73.96	72.98	73.12
5960	NASDAQ	LKFN	Mon, Apr 4, 2022	73.30	73.91	72.57	73.29
5959	NASDAQ	LKFN	Fri, Apr 1, 2022	73.58	74.02	72.82	73.25
5958	NASDAQ	LKFN	Thu, Mar 31, 2022	74.09	74.78	72.78	73.00
5957	NASDAQ	LKFN	Wed, Mar 30, 2022	76.18	76.63	73.51	74.07
5956	NASDAQ	LKFN	Tue, Mar 29, 2022	75.74	76.39	74.86	75.74
5955	NASDAQ	LKFN	Mon, Mar 28, 2022	76.26	76.26	74.49	75.00
5954	NASDAQ	LKFN	Fri, Mar 25, 2022	75.97	77.01	75.95	76.33
5953	NASDAQ	LKFN	Thu, Mar 24, 2022	75.25	76.34	74.71	76.05
5952	NASDAQ	LKFN	Wed, Mar 23, 2022	77.06	77.25	75.06	75.10
5951	NASDAQ	LKFN	Tue, Mar 22, 2022	78.14	79.04	77.50	77.63
5950	NASDAQ	LKFN	Mon, Mar 21, 2022	78.18	78.58	76.94	77.59
5949	NASDAQ	LKFN	Fri, Mar 18, 2022	78.01	78.89	75.73	77.63
5948	NASDAQ	LKFN	Thu, Mar 17, 2022	80.32	81.14	78.51	78.64
5947	NASDAQ	LKFN	Wed, Mar 16, 2022	81.44	82.24	80.53	80.86
5946	NASDAQ	LKFN	Tue, Mar 15, 2022	81.94	82.62	80.07	80.85
5945	NASDAQ	LKFN	Mon, Mar 14, 2022	80.32	82.96	80.32	81.70
5944	NASDAQ	LKFN	Fri, Mar 11, 2022	79.29	80.55	79.29	80.00
5943	NASDAQ	LKFN	Thu, Mar 10, 2022	77.76	79.10	77.76	78.87
5942	NASDAQ	LKFN	Wed, Mar 9, 2022	79.07	79.89	78.18	78.60
5941	NASDAQ	LKFN	Tue, Mar 8, 2022	77.94	80.01	77.62	77.92
5940	NASDAQ	LKFN	Mon, Mar 7, 2022	78.73	79.69	77.02	77.21
5939	NASDAQ	LKFN	Fri, Mar 4, 2022	79.27	79.52	78.50	78.79
5938	NASDAQ	LKFN	Thu, Mar 3, 2022	80.56	80.77	79.89	80.30
5937	NASDAQ	LKFN	Wed, Mar 2, 2022	77.64	81.04	77.64	80.01
5936	NASDAQ	LKFN	Tue, Mar 1, 2022	79.92	80.23	76.57	77.18
5935	NASDAQ	LKFN	Mon, Feb 28, 2022	79.52	80.57	78.70	80.21
5934	NASDAQ	LKFN	Fri, Feb 25, 2022	77.95	80.56	77.95	80.42
5933	NASDAQ	LKFN	Thu, Feb 24, 2022	77.77	77.77	75.39	77.47
5932	NASDAQ	LKFN	Wed, Feb 23, 2022	80.95	81.38	79.04	79.15
5931	NASDAQ	LKFN	Tue, Feb 22, 2022	79.43	80.82	79.06	80.26
5930	NASDAQ	LKFN	Fri, Feb 18, 2022	79.29	80.43	79.06	79.59
5929	NASDAQ	LKFN	Thu, Feb 17, 2022	80.61	81.21	79.45	79.45
5928	NASDAQ	LKFN	Wed, Feb 16, 2022	81.60	82.58	81.04	81.18
5927	NASDAQ	LKFN	Tue, Feb 15, 2022	82.14	83.02	81.30	82.10
5926	NASDAQ	LKFN	Mon, Feb 14, 2022	81.52	82.15	80.68	81.20
5925	NASDAQ	LKFN	Fri, Feb 11, 2022	81.08	82.31	80.73	81.47
5924	NASDAQ	LKFN	Thu, Feb 10, 2022	81.01	82.05	80.15	81.08
5923	NASDAQ	LKFN	Wed, Feb 9, 2022	83.06	83.11	80.82	81.00
5922	NASDAQ	LKFN	Tue, Feb 8, 2022	81.97	83.26	81.37	83.06
5921	NASDAQ	LKFN	Mon, Feb 7, 2022	81.09	81.89	80.59	81.69
5920	NASDAQ	LKFN	Fri, Feb 4, 2022	81.27	81.51	80.19	80.98
5919	NASDAQ	LKFN	Thu, Feb 3, 2022	79.60	81.14	78.54	80.99
5918	NASDAQ	LKFN	Wed, Feb 2, 2022	80.57	80.74	79.20	79.30
5917	NASDAQ	LKFN	Tue, Feb 1, 2022	79.89	80.89	78.88	80.64
5916	NASDAQ	LKFN	Mon, Jan 31, 2022	78.89	80.31	78.52	79.93
5915	NASDAQ	LKFN	Fri, Jan 28, 2022	79.95	81.04	77.63	79.36
5914	NASDAQ	LKFN	Thu, Jan 27, 2022	82.13	82.43	79.49	80.00
5913	NASDAQ	LKFN	Wed, Jan 26, 2022	81.00	83.20	79.57	80.69
5912	NASDAQ	LKFN	Tue, Jan 25, 2022	79.41	81.14	77.62	80.33
5911	NASDAQ	LKFN	Mon, Jan 24, 2022	78.08	81.71	77.32	81.23
5910	NASDAQ	LKFN	Fri, Jan 21, 2022	79.28	82.13	79.28	79.84
5909	NASDAQ	LKFN	Thu, Jan 20, 2022	82.40	83.21	79.72	80.05
5908	NASDAQ	LKFN	Wed, Jan 19, 2022	84.31	84.72	82.40	82.50
5907	NASDAQ	LKFN	Tue, Jan 18, 2022	84.54	85.71	83.43	84.06
5906	NASDAQ	LKFN	Fri, Jan 14, 2022	83.68	85.29	83.68	84.86
5905	NASDAQ	LKFN	Thu, Jan 13, 2022	83.35	84.93	83.35	84.51
5904	NASDAQ	LKFN	Wed, Jan 12, 2022	83.30	83.83	82.56	83.01
5903	NASDAQ	LKFN	Tue, Jan 11, 2022	83.38	83.58	81.79	83.00
5902	NASDAQ	LKFN	Mon, Jan 10, 2022	83.65	84.36	82.91	83.40
5901	NASDAQ	LKFN	Fri, Jan 7, 2022	82.74	83.76	82.46	83.39
5900	NASDAQ	LKFN	Thu, Jan 6, 2022	80.24	82.68	80.23	82.52
5899	NASDAQ	LKFN	Wed, Jan 5, 2022	80.78	80.95	79.67	79.74
5898	NASDAQ	LKFN	Tue, Jan 4, 2022	79.47	81.53	79.47	80.37
5897	NASDAQ	LKFN	Mon, Jan 3, 2022	80.35	81.57	78.16	79.01
5896	NASDAQ	LKFN	Fri, Dec 31, 2021	79.56	80.54	79.56	80.14
5895	NASDAQ	LKFN	Thu, Dec 30, 2021	79.94	80.08	79.31	79.74
5894	NASDAQ	LKFN	Wed, Dec 29, 2021	79.73	80.77	79.02	79.67
5893	NASDAQ	LKFN	Tue, Dec 28, 2021	79.36	80.00	79.02	79.52
5892	NASDAQ	LKFN	Mon, Dec 27, 2021	77.63	79.70	77.58	79.46
5891	NASDAQ	LKFN	Thu, Dec 23, 2021	77.08	78.18	77.08	77.99
5890	NASDAQ	LKFN	Wed, Dec 22, 2021	75.68	76.67	75.11	76.54
5889	NASDAQ	LKFN	Tue, Dec 21, 2021	75.61	76.75	75.21	75.86
5888	NASDAQ	LKFN	Mon, Dec 20, 2021	74.87	75.38	73.83	74.86
5887	NASDAQ	LKFN	Fri, Dec 17, 2021	75.73	77.78	73.43	75.74
5886	NASDAQ	LKFN	Thu, Dec 16, 2021	73.49	75.83	73.00	75.29
5885	NASDAQ	LKFN	Wed, Dec 15, 2021	74.03	74.81	72.41	72.61
5884	NASDAQ	LKFN	Tue, Dec 14, 2021	73.63	74.68	73.23	73.65
5883	NASDAQ	LKFN	Mon, Dec 13, 2021	74.10	74.50	72.87	73.43
5882	NASDAQ	LKFN	Fri, Dec 10, 2021	73.93	74.85	73.16	74.23
5881	NASDAQ	LKFN	Thu, Dec 9, 2021	73.27	74.02	72.60	73.52
5880	NASDAQ	LKFN	Wed, Dec 8, 2021	73.21	74.02	72.82	73.84
5879	NASDAQ	LKFN	Tue, Dec 7, 2021	74.44	75.13	72.78	73.49
5878	NASDAQ	LKFN	Mon, Dec 6, 2021	73.58	75.10	72.52	74.16
5877	NASDAQ	LKFN	Fri, Dec 3, 2021	73.77	74.41	72.25	72.78
5876	NASDAQ	LKFN	Thu, Dec 2, 2021	72.11	74.44	71.73	73.61
5875	NASDAQ	LKFN	Wed, Dec 1, 2021	72.46	73.19	71.19	71.20
5874	NASDAQ	LKFN	Tue, Nov 30, 2021	69.88	71.26	69.51	70.62
5873	NASDAQ	LKFN	Mon, Nov 29, 2021	72.56	72.56	70.11	70.64
5872	NASDAQ	LKFN	Fri, Nov 26, 2021	72.01	72.81	69.55	70.93
5871	NASDAQ	LKFN	Wed, Nov 24, 2021	74.66	75.10	74.18	74.23
5870	NASDAQ	LKFN	Tue, Nov 23, 2021	74.25	75.32	73.70	74.90
5869	NASDAQ	LKFN	Mon, Nov 22, 2021	74.99	77.60	73.84	73.97
5868	NASDAQ	LKFN	Fri, Nov 19, 2021	72.60	74.33	72.48	74.19
5867	NASDAQ	LKFN	Thu, Nov 18, 2021	73.15	74.20	73.04	73.39
5866	NASDAQ	LKFN	Wed, Nov 17, 2021	73.09	73.40	72.18	73.30
5865	NASDAQ	LKFN	Tue, Nov 16, 2021	73.25	74.00	72.86	73.36
5864	NASDAQ	LKFN	Mon, Nov 15, 2021	74.08	74.15	73.34	73.62
5863	NASDAQ	LKFN	Fri, Nov 12, 2021	75.35	75.59	73.43	73.70
5862	NASDAQ	LKFN	Thu, Nov 11, 2021	75.50	76.39	75.25	75.39
5861	NASDAQ	LKFN	Wed, Nov 10, 2021	75.25	76.17	75.17	75.36
5860	NASDAQ	LKFN	Tue, Nov 9, 2021	74.06	75.34	73.37	74.99
5859	NASDAQ	LKFN	Mon, Nov 8, 2021	74.00	74.55	72.23	74.32
5858	NASDAQ	LKFN	Fri, Nov 5, 2021	73.46	74.50	73.03	73.82
5857	NASDAQ	LKFN	Thu, Nov 4, 2021	73.31	74.11	71.51	72.34
5856	NASDAQ	LKFN	Wed, Nov 3, 2021	71.87	74.05	71.64	73.26
5855	NASDAQ	LKFN	Tue, Nov 2, 2021	72.00	72.50	71.51	72.00
5854	NASDAQ	LKFN	Mon, Nov 1, 2021	72.07	72.75	71.73	71.91
5853	NASDAQ	LKFN	Fri, Oct 29, 2021	72.00	72.42	71.05	71.87
5852	NASDAQ	LKFN	Thu, Oct 28, 2021	72.53	74.00	71.80	72.10
5851	NASDAQ	LKFN	Wed, Oct 27, 2021	73.87	74.05	71.89	72.14
5850	NASDAQ	LKFN	Tue, Oct 26, 2021	79.23	79.64	74.21	74.37
5849	NASDAQ	LKFN	Mon, Oct 25, 2021	78.14	79.67	77.44	78.89
5848	NASDAQ	LKFN	Fri, Oct 22, 2021	77.28	78.43	76.62	78.14
5847	NASDAQ	LKFN	Thu, Oct 21, 2021	77.31	77.76	76.77	77.26
5846	NASDAQ	LKFN	Wed, Oct 20, 2021	76.03	77.48	73.85	77.30
5845	NASDAQ	LKFN	Tue, Oct 19, 2021	75.93	76.47	72.58	76.16
5844	NASDAQ	LKFN	Mon, Oct 18, 2021	75.23	76.43	74.90	75.71
5843	NASDAQ	LKFN	Fri, Oct 15, 2021	76.09	77.30	74.36	75.29
5842	NASDAQ	LKFN	Thu, Oct 14, 2021	73.65	74.86	73.53	74.77
5841	NASDAQ	LKFN	Wed, Oct 13, 2021	74.00	74.00	72.85	73.82
5840	NASDAQ	LKFN	Tue, Oct 12, 2021	73.39	74.26	73.30	73.74
5839	NASDAQ	LKFN	Mon, Oct 11, 2021	75.25	75.25	73.45	73.52
5838	NASDAQ	LKFN	Fri, Oct 8, 2021	74.88	75.20	74.77	75.02
5837	NASDAQ	LKFN	Thu, Oct 7, 2021	73.21	74.89	73.21	74.75
5836	NASDAQ	LKFN	Wed, Oct 6, 2021	73.13	73.96	72.00	73.79
5835	NASDAQ	LKFN	Tue, Oct 5, 2021	72.81	73.78	72.23	73.71
5834	NASDAQ	LKFN	Mon, Oct 4, 2021	72.53	72.70	71.57	72.25
5833	NASDAQ	LKFN	Fri, Oct 1, 2021	71.42	72.67	70.90	72.33
5832	NASDAQ	LKFN	Thu, Sep 30, 2021	71.00	71.64	70.26	71.24
5831	NASDAQ	LKFN	Wed, Sep 29, 2021	70.91	71.86	69.56	71.00
5830	NASDAQ	LKFN	Tue, Sep 28, 2021	70.49	71.26	69.68	70.70
5829	NASDAQ	LKFN	Mon, Sep 27, 2021	67.33	70.59	67.00	70.02
5828	NASDAQ	LKFN	Fri, Sep 24, 2021	65.55	67.18	65.55	66.83
5827	NASDAQ	LKFN	Thu, Sep 23, 2021	64.72	66.42	64.72	65.82
5826	NASDAQ	LKFN	Wed, Sep 22, 2021	63.78	64.96	63.13	64.28
5825	NASDAQ	LKFN	Tue, Sep 21, 2021	63.89	64.13	63.24	63.37
5824	NASDAQ	LKFN	Mon, Sep 20, 2021	63.23	63.90	62.44	63.63
5823	NASDAQ	LKFN	Fri, Sep 17, 2021	63.38	64.97	62.58	64.57
5822	NASDAQ	LKFN	Thu, Sep 16, 2021	64.75	64.75	63.13	63.13
5821	NASDAQ	LKFN	Wed, Sep 15, 2021	64.13	64.63	63.41	64.17
5820	NASDAQ	LKFN	Tue, Sep 14, 2021	64.96	65.40	63.68	64.09
5819	NASDAQ	LKFN	Mon, Sep 13, 2021	66.14	66.17	64.70	64.90
5818	NASDAQ	LKFN	Fri, Sep 10, 2021	66.62	66.67	62.89	65.79
5817	NASDAQ	LKFN	Thu, Sep 9, 2021	66.42	67.31	66.06	66.42
5816	NASDAQ	LKFN	Wed, Sep 8, 2021	66.59	67.20	64.88	66.48
5815	NASDAQ	LKFN	Tue, Sep 7, 2021	67.12	67.81	66.66	66.76
5814	NASDAQ	LKFN	Fri, Sep 3, 2021	67.62	68.15	66.91	67.14
5813	NASDAQ	LKFN	Thu, Sep 2, 2021	66.77	67.78	66.41	67.46
5812	NASDAQ	LKFN	Wed, Sep 1, 2021	66.49	67.23	65.32	66.52
5811	NASDAQ	LKFN	Tue, Aug 31, 2021	65.35	66.62	65.30	66.41
5810	NASDAQ	LKFN	Mon, Aug 30, 2021	66.43	66.50	64.99	65.40
5809	NASDAQ	LKFN	Fri, Aug 27, 2021	65.41	66.87	65.31	66.50
5808	NASDAQ	LKFN	Thu, Aug 26, 2021	67.33	67.33	65.07	65.14
5807	NASDAQ	LKFN	Wed, Aug 25, 2021	67.00	68.21	66.59	66.61
5806	NASDAQ	LKFN	Tue, Aug 24, 2021	67.37	67.82	66.93	66.94
5805	NASDAQ	LKFN	Mon, Aug 23, 2021	67.52	67.52	66.68	67.36
5804	NASDAQ	LKFN	Fri, Aug 20, 2021	66.18	67.34	66.02	66.85
5803	NASDAQ	LKFN	Thu, Aug 19, 2021	66.27	67.00	65.60	66.39
5802	NASDAQ	LKFN	Wed, Aug 18, 2021	67.90	68.58	67.05	67.09
5801	NASDAQ	LKFN	Tue, Aug 17, 2021	69.87	70.18	67.56	67.98
5800	NASDAQ	LKFN	Mon, Aug 16, 2021	71.62	71.62	70.04	70.30
5799	NASDAQ	LKFN	Fri, Aug 13, 2021	72.91	72.98	71.29	71.92
5798	NASDAQ	LKFN	Thu, Aug 12, 2021	72.98	73.04	71.62	72.70
5797	NASDAQ	LKFN	Wed, Aug 11, 2021	72.30	72.89	71.61	72.86
5796	NASDAQ	LKFN	Tue, Aug 10, 2021	71.96	72.85	71.48	72.32
5795	NASDAQ	LKFN	Mon, Aug 9, 2021	71.80	72.80	67.71	72.36
5794	NASDAQ	LKFN	Fri, Aug 6, 2021	70.02	72.75	70.02	71.93
5793	NASDAQ	LKFN	Thu, Aug 5, 2021	67.62	69.88	66.91	69.80
5792	NASDAQ	LKFN	Wed, Aug 4, 2021	66.07	67.87	65.71	67.15
5791	NASDAQ	LKFN	Tue, Aug 3, 2021	67.62	68.10	65.56	67.51
5790	NASDAQ	LKFN	Mon, Aug 2, 2021	66.98	69.71	66.98	67.63
5789	NASDAQ	LKFN	Fri, Jul 30, 2021	66.28	68.71	66.11	66.87
5788	NASDAQ	LKFN	Thu, Jul 29, 2021	65.69	67.28	65.26	66.78
5787	NASDAQ	LKFN	Wed, Jul 28, 2021	68.53	69.25	63.74	65.54
5786	NASDAQ	LKFN	Tue, Jul 27, 2021	57.88	60.15	57.69	59.32
5785	NASDAQ	LKFN	Mon, Jul 26, 2021	57.51	59.41	57.51	58.91
5784	NASDAQ	LKFN	Fri, Jul 23, 2021	56.46	57.15	56.08	56.95
5783	NASDAQ	LKFN	Thu, Jul 22, 2021	57.70	57.70	56.06	56.22
5782	NASDAQ	LKFN	Wed, Jul 21, 2021	58.61	59.40	58.15	58.27
5781	NASDAQ	LKFN	Tue, Jul 20, 2021	57.10	59.39	56.59	57.92
5780	NASDAQ	LKFN	Mon, Jul 19, 2021	58.04	58.56	56.71	57.08
5779	NASDAQ	LKFN	Fri, Jul 16, 2021	60.08	60.85	59.08	59.10
5778	NASDAQ	LKFN	Thu, Jul 15, 2021	58.30	59.69	58.06	59.69
5777	NASDAQ	LKFN	Wed, Jul 14, 2021	59.10	59.58	58.40	58.87
5776	NASDAQ	LKFN	Tue, Jul 13, 2021	60.66	61.43	58.90	58.90
5775	NASDAQ	LKFN	Mon, Jul 12, 2021	59.85	60.95	58.79	60.94
5774	NASDAQ	LKFN	Fri, Jul 9, 2021	59.26	60.85	58.78	60.35
5773	NASDAQ	LKFN	Thu, Jul 8, 2021	57.27	58.65	57.03	58.42
5772	NASDAQ	LKFN	Wed, Jul 7, 2021	58.00	59.72	57.82	58.37
5771	NASDAQ	LKFN	Tue, Jul 6, 2021	60.53	60.53	58.05	58.46
5770	NASDAQ	LKFN	Fri, Jul 2, 2021	61.59	62.12	60.56	60.58
5769	NASDAQ	LKFN	Thu, Jul 1, 2021	61.87	62.30	61.31	61.61
5768	NASDAQ	LKFN	Wed, Jun 30, 2021	61.14	62.02	61.01	61.64
5767	NASDAQ	LKFN	Tue, Jun 29, 2021	61.71	61.85	61.12	61.53
5766	NASDAQ	LKFN	Mon, Jun 28, 2021	62.79	62.82	60.89	61.23
5765	NASDAQ	LKFN	Fri, Jun 25, 2021	62.65	63.91	62.04	63.07
5764	NASDAQ	LKFN	Thu, Jun 24, 2021	61.21	62.61	60.88	62.46
5763	NASDAQ	LKFN	Wed, Jun 23, 2021	61.01	62.11	60.43	61.24
5762	NASDAQ	LKFN	Tue, Jun 22, 2021	61.16	61.75	60.17	60.64
5761	NASDAQ	LKFN	Mon, Jun 21, 2021	60.23	62.20	60.23	61.09
5760	NASDAQ	LKFN	Fri, Jun 18, 2021	60.86	61.02	59.43	60.01
5759	NASDAQ	LKFN	Thu, Jun 17, 2021	61.23	61.81	60.33	60.57
5758	NASDAQ	LKFN	Wed, Jun 16, 2021	60.26	61.55	59.69	60.86
5757	NASDAQ	LKFN	Tue, Jun 15, 2021	59.70	60.51	59.20	60.41
5756	NASDAQ	LKFN	Mon, Jun 14, 2021	60.10	61.14	58.81	59.32
5755	NASDAQ	LKFN	Fri, Jun 11, 2021	60.37	60.37	57.02	59.83
5754	NASDAQ	LKFN	Thu, Jun 10, 2021	61.59	61.76	60.05	60.08
5753	NASDAQ	LKFN	Wed, Jun 9, 2021	61.98	62.39	60.93	61.08
5752	NASDAQ	LKFN	Tue, Jun 8, 2021	62.54	62.61	61.86	62.17
5751	NASDAQ	LKFN	Mon, Jun 7, 2021	61.88	63.02	61.70	62.82
5750	NASDAQ	LKFN	Fri, Jun 4, 2021	61.79	62.08	61.08	61.90
5749	NASDAQ	LKFN	Thu, Jun 3, 2021	61.20	63.08	61.18	62.03
5748	NASDAQ	LKFN	Wed, Jun 2, 2021	62.08	62.32	60.29	61.13
5747	NASDAQ	LKFN	Tue, Jun 1, 2021	62.08	63.19	61.11	61.72
5746	NASDAQ	LKFN	Fri, May 28, 2021	61.52	61.79	60.27	61.71
5745	NASDAQ	LKFN	Thu, May 27, 2021	61.35	61.78	61.25	61.27
5744	NASDAQ	LKFN	Wed, May 26, 2021	59.98	61.15	59.56	60.76
5743	NASDAQ	LKFN	Tue, May 25, 2021	61.91	62.77	59.58	59.58
5742	NASDAQ	LKFN	Mon, May 24, 2021	62.72	62.72	61.08	61.90
5741	NASDAQ	LKFN	Fri, May 21, 2021	61.88	62.74	61.03	62.50
5740	NASDAQ	LKFN	Thu, May 20, 2021	61.06	61.47	60.65	61.27
5739	NASDAQ	LKFN	Wed, May 19, 2021	60.85	61.93	60.01	61.33
5738	NASDAQ	LKFN	Tue, May 18, 2021	62.61	62.78	61.26	61.36
5737	NASDAQ	LKFN	Mon, May 17, 2021	62.80	63.41	62.23	62.81
5736	NASDAQ	LKFN	Fri, May 14, 2021	63.11	63.29	61.89	63.15
5735	NASDAQ	LKFN	Thu, May 13, 2021	60.13	62.97	60.12	62.73
5734	NASDAQ	LKFN	Wed, May 12, 2021	62.25	62.57	60.02	60.26
5733	NASDAQ	LKFN	Tue, May 11, 2021	62.61	63.43	61.73	62.09
5732	NASDAQ	LKFN	Mon, May 10, 2021	64.84	65.32	63.29	63.46
5731	NASDAQ	LKFN	Fri, May 7, 2021	64.68	65.40	63.41	64.86
5730	NASDAQ	LKFN	Thu, May 6, 2021	66.25	66.25	64.19	65.23
5729	NASDAQ	LKFN	Wed, May 5, 2021	66.51	66.51	65.22	66.11
5728	NASDAQ	LKFN	Tue, May 4, 2021	66.03	67.23	65.69	66.25
5727	NASDAQ	LKFN	Mon, May 3, 2021	65.97	66.56	65.45	66.56
5726	NASDAQ	LKFN	Fri, Apr 30, 2021	65.10	65.88	64.88	65.23
5725	NASDAQ	LKFN	Thu, Apr 29, 2021	65.96	66.23	65.18	65.71
5724	NASDAQ	LKFN	Wed, Apr 28, 2021	67.05	67.12	65.66	65.67
5723	NASDAQ	LKFN	Tue, Apr 27, 2021	68.45	68.51	66.55	66.96
5722	NASDAQ	LKFN	Mon, Apr 26, 2021	69.21	69.80	68.17	68.46
5721	NASDAQ	LKFN	Fri, Apr 23, 2021	67.09	69.78	67.09	69.15
5720	NASDAQ	LKFN	Thu, Apr 22, 2021	68.32	68.32	67.03	67.13
5719	NASDAQ	LKFN	Wed, Apr 21, 2021	66.94	68.81	66.94	68.55
5718	NASDAQ	LKFN	Tue, Apr 20, 2021	68.58	68.89	66.79	67.39
5717	NASDAQ	LKFN	Mon, Apr 19, 2021	69.45	69.98	68.30	69.07
5716	NASDAQ	LKFN	Fri, Apr 16, 2021	69.68	70.05	69.06	69.64
5715	NASDAQ	LKFN	Thu, Apr 15, 2021	69.26	69.28	67.59	68.99
5714	NASDAQ	LKFN	Wed, Apr 14, 2021	67.71	69.65	67.71	68.90
5713	NASDAQ	LKFN	Tue, Apr 13, 2021	68.95	68.95	68.03	68.03
5712	NASDAQ	LKFN	Mon, Apr 12, 2021	69.16	69.61	68.87	69.22
5711	NASDAQ	LKFN	Fri, Apr 9, 2021	68.72	69.17	67.62	68.95
5710	NASDAQ	LKFN	Thu, Apr 8, 2021	68.45	69.02	67.55	68.48
5709	NASDAQ	LKFN	Wed, Apr 7, 2021	68.74	70.13	67.83	68.08
5708	NASDAQ	LKFN	Tue, Apr 6, 2021	68.93	69.45	68.21	69.10
5707	NASDAQ	LKFN	Mon, Apr 5, 2021	70.25	70.25	68.29	68.65
5706	NASDAQ	LKFN	Thu, Apr 1, 2021	68.77	69.56	67.76	69.43
5705	NASDAQ	LKFN	Wed, Mar 31, 2021	69.89	71.32	68.36	69.19
5704	NASDAQ	LKFN	Tue, Mar 30, 2021	69.58	71.21	69.16	69.82
5703	NASDAQ	LKFN	Mon, Mar 29, 2021	70.90	71.50	69.24	69.59
5702	NASDAQ	LKFN	Fri, Mar 26, 2021	71.32	72.11	70.30	71.88
5701	NASDAQ	LKFN	Thu, Mar 25, 2021	69.02	70.94	67.97	70.47
5700	NASDAQ	LKFN	Wed, Mar 24, 2021	69.90	71.66	68.50	69.16
5699	NASDAQ	LKFN	Tue, Mar 23, 2021	70.51	70.67	68.60	69.23
5698	NASDAQ	LKFN	Mon, Mar 22, 2021	71.79	72.20	70.38	71.07
5697	NASDAQ	LKFN	Fri, Mar 19, 2021	71.33	72.84	70.80	72.43
5696	NASDAQ	LKFN	Thu, Mar 18, 2021	72.03	74.54	71.48	72.31
5695	NASDAQ	LKFN	Wed, Mar 17, 2021	71.59	72.64	70.92	71.78
5694	NASDAQ	LKFN	Tue, Mar 16, 2021	72.59	72.59	70.72	71.70
5693	NASDAQ	LKFN	Mon, Mar 15, 2021	75.77	76.21	72.34	72.92
5692	NASDAQ	LKFN	Fri, Mar 12, 2021	76.19	77.05	75.58	76.25
5691	NASDAQ	LKFN	Thu, Mar 11, 2021	75.02	76.20	75.02	75.50
5690	NASDAQ	LKFN	Wed, Mar 10, 2021	75.23	77.04	74.06	76.49
5689	NASDAQ	LKFN	Tue, Mar 9, 2021	74.13	76.20	73.30	74.57
5688	NASDAQ	LKFN	Mon, Mar 8, 2021	72.61	75.70	71.96	75.32
5687	NASDAQ	LKFN	Fri, Mar 5, 2021	70.90	72.67	69.29	72.48
5686	NASDAQ	LKFN	Thu, Mar 4, 2021	70.65	71.89	68.94	69.66
5685	NASDAQ	LKFN	Wed, Mar 3, 2021	68.78	71.59	68.78	70.66
5684	NASDAQ	LKFN	Tue, Mar 2, 2021	69.46	69.73	67.91	68.35
5683	NASDAQ	LKFN	Mon, Mar 1, 2021	69.94	70.19	68.91	69.54
5682	NASDAQ	LKFN	Fri, Feb 26, 2021	69.68	69.96	67.43	68.95
5681	NASDAQ	LKFN	Thu, Feb 25, 2021	70.00	70.58	69.27	69.71
5680	NASDAQ	LKFN	Wed, Feb 24, 2021	69.11	70.05	68.29	69.61
5679	NASDAQ	LKFN	Tue, Feb 23, 2021	66.75	68.66	65.70	68.47
5678	NASDAQ	LKFN	Mon, Feb 22, 2021	65.66	67.14	65.55	66.91
5677	NASDAQ	LKFN	Fri, Feb 19, 2021	64.00	65.96	64.00	65.80
5676	NASDAQ	LKFN	Thu, Feb 18, 2021	63.71	64.19	63.11	63.88
5675	NASDAQ	LKFN	Wed, Feb 17, 2021	64.16	65.05	63.54	64.19
5674	NASDAQ	LKFN	Tue, Feb 16, 2021	65.07	65.13	64.15	64.45
5673	NASDAQ	LKFN	Fri, Feb 12, 2021	63.97	64.91	63.31	64.20
5672	NASDAQ	LKFN	Thu, Feb 11, 2021	64.67	65.55	63.04	64.10
5671	NASDAQ	LKFN	Wed, Feb 10, 2021	65.40	65.88	64.29	64.73
5670	NASDAQ	LKFN	Tue, Feb 9, 2021	63.75	65.74	62.00	65.47
5669	NASDAQ	LKFN	Mon, Feb 8, 2021	62.45	64.22	61.76	64.14
5668	NASDAQ	LKFN	Fri, Feb 5, 2021	62.10	62.44	61.07	62.00
5667	NASDAQ	LKFN	Thu, Feb 4, 2021	60.25	62.02	59.74	62.01
5666	NASDAQ	LKFN	Wed, Feb 3, 2021	60.31	61.82	59.01	60.26
5665	NASDAQ	LKFN	Tue, Feb 2, 2021	60.13	61.05	59.58	60.33
5664	NASDAQ	LKFN	Mon, Feb 1, 2021	59.01	60.14	58.24	59.89
5663	NASDAQ	LKFN	Fri, Jan 29, 2021	59.58	60.37	58.59	58.70
5662	NASDAQ	LKFN	Thu, Jan 28, 2021	60.49	60.49	59.10	59.75
5661	NASDAQ	LKFN	Wed, Jan 27, 2021	60.36	61.69	59.80	60.23
5660	NASDAQ	LKFN	Tue, Jan 26, 2021	60.64	61.82	60.55	61.74
5659	NASDAQ	LKFN	Mon, Jan 25, 2021	59.67	60.17	58.50	59.95
5658	NASDAQ	LKFN	Fri, Jan 22, 2021	59.05	60.17	58.84	59.96
5657	NASDAQ	LKFN	Thu, Jan 21, 2021	60.03	60.55	59.00	60.05
5656	NASDAQ	LKFN	Wed, Jan 20, 2021	59.71	60.25	59.31	60.09
5655	NASDAQ	LKFN	Tue, Jan 19, 2021	60.29	60.58	59.00	59.77
5654	NASDAQ	LKFN	Fri, Jan 15, 2021	59.56	60.29	59.13	59.84
5653	NASDAQ	LKFN	Thu, Jan 14, 2021	59.71	60.54	59.21	60.33
5652	NASDAQ	LKFN	Wed, Jan 13, 2021	59.85	59.85	58.75	59.46
5651	NASDAQ	LKFN	Tue, Jan 12, 2021	59.40	59.92	58.96	59.59
5650	NASDAQ	LKFN	Mon, Jan 11, 2021	57.89	59.01	57.89	58.94
5649	NASDAQ	LKFN	Fri, Jan 8, 2021	59.89	59.90	57.58	58.48
5648	NASDAQ	LKFN	Thu, Jan 7, 2021	59.16	59.99	58.83	59.56
5647	NASDAQ	LKFN	Wed, Jan 6, 2021	55.70	58.95	55.23	58.55
5646	NASDAQ	LKFN	Tue, Jan 5, 2021	53.90	54.98	53.64	54.45
5645	NASDAQ	LKFN	Mon, Jan 4, 2021	53.65	54.56	53.03	53.88
5644	NASDAQ	LKFN	Thu, Dec 31, 2020	53.08	53.79	53.02	53.58
5643	NASDAQ	LKFN	Wed, Dec 30, 2020	53.22	53.61	53.22	53.29
5642	NASDAQ	LKFN	Tue, Dec 29, 2020	53.07	53.07	52.40	52.94
5641	NASDAQ	LKFN	Mon, Dec 28, 2020	52.72	53.27	52.29	52.99
5640	NASDAQ	LKFN	Thu, Dec 24, 2020	53.68	53.68	52.06	52.48
5639	NASDAQ	LKFN	Wed, Dec 23, 2020	51.24	52.78	51.07	52.72
5638	NASDAQ	LKFN	Tue, Dec 22, 2020	51.25	51.70	50.71	51.06
5637	NASDAQ	LKFN	Mon, Dec 21, 2020	51.69	52.05	50.75	51.33
5636	NASDAQ	LKFN	Fri, Dec 18, 2020	52.81	52.98	51.30	51.87
5635	NASDAQ	LKFN	Thu, Dec 17, 2020	52.35	52.64	51.49	52.52
5634	NASDAQ	LKFN	Wed, Dec 16, 2020	52.99	53.20	52.37	52.42
5633	NASDAQ	LKFN	Tue, Dec 15, 2020	52.09	53.02	51.90	52.70
5632	NASDAQ	LKFN	Mon, Dec 14, 2020	53.54	53.54	51.74	51.86
5631	NASDAQ	LKFN	Fri, Dec 11, 2020	52.23	52.72	51.93	52.14
5630	NASDAQ	LKFN	Thu, Dec 10, 2020	52.49	52.72	51.96	52.58
5629	NASDAQ	LKFN	Wed, Dec 9, 2020	52.71	53.33	52.60	52.81
5628	NASDAQ	LKFN	Tue, Dec 8, 2020	52.08	52.87	52.08	52.67
5627	NASDAQ	LKFN	Mon, Dec 7, 2020	53.17	53.25	52.52	52.61
5626	NASDAQ	LKFN	Fri, Dec 4, 2020	53.20	53.98	52.97	53.74
5625	NASDAQ	LKFN	Thu, Dec 3, 2020	52.55	53.34	51.82	53.02
5624	NASDAQ	LKFN	Wed, Dec 2, 2020	51.77	53.02	51.53	52.84
5623	NASDAQ	LKFN	Tue, Dec 1, 2020	51.33	52.38	51.29	52.15
5622	NASDAQ	LKFN	Mon, Nov 30, 2020	52.89	53.34	50.61	50.79
5621	NASDAQ	LKFN	Fri, Nov 27, 2020	54.03	54.03	52.61	53.43
5620	NASDAQ	LKFN	Wed, Nov 25, 2020	55.00	55.00	54.05	54.23
5619	NASDAQ	LKFN	Tue, Nov 24, 2020	54.81	56.09	53.85	55.50
5618	NASDAQ	LKFN	Mon, Nov 23, 2020	54.31	54.82	53.84	53.84
5617	NASDAQ	LKFN	Fri, Nov 20, 2020	53.23	54.28	52.92	53.89
5616	NASDAQ	LKFN	Thu, Nov 19, 2020	53.86	54.05	52.64	53.99
5615	NASDAQ	LKFN	Wed, Nov 18, 2020	55.74	55.85	53.87	53.94
5614	NASDAQ	LKFN	Tue, Nov 17, 2020	54.92	55.47	53.97	55.35
5613	NASDAQ	LKFN	Mon, Nov 16, 2020	54.97	55.46	54.27	55.37
5612	NASDAQ	LKFN	Fri, Nov 13, 2020	53.52	54.03	53.25	53.79
5611	NASDAQ	LKFN	Thu, Nov 12, 2020	53.26	53.36	52.28	52.85
5610	NASDAQ	LKFN	Wed, Nov 11, 2020	55.00	55.00	53.36	54.26
5609	NASDAQ	LKFN	Tue, Nov 10, 2020	54.71	56.28	54.22	55.14
5608	NASDAQ	LKFN	Mon, Nov 9, 2020	51.94	55.86	51.46	54.15
5607	NASDAQ	LKFN	Fri, Nov 6, 2020	51.14	51.15	49.60	49.65
5606	NASDAQ	LKFN	Thu, Nov 5, 2020	49.05	51.08	48.83	50.67
5605	NASDAQ	LKFN	Wed, Nov 4, 2020	51.03	51.41	49.05	49.21
5604	NASDAQ	LKFN	Tue, Nov 3, 2020	52.40	52.88	51.31	51.92
5603	NASDAQ	LKFN	Mon, Nov 2, 2020	50.80	51.75	50.50	51.66
5602	NASDAQ	LKFN	Fri, Oct 30, 2020	50.08	51.25	50.06	51.13
5601	NASDAQ	LKFN	Thu, Oct 29, 2020	49.44	50.45	48.65	50.18
5600	NASDAQ	LKFN	Wed, Oct 28, 2020	49.54	49.94	48.94	49.48
5599	NASDAQ	LKFN	Tue, Oct 27, 2020	50.62	50.89	49.98	50.50
5598	NASDAQ	LKFN	Mon, Oct 26, 2020	49.50	51.35	48.84	51.06
5597	NASDAQ	LKFN	Fri, Oct 23, 2020	48.54	49.23	47.80	49.21
5596	NASDAQ	LKFN	Thu, Oct 22, 2020	47.01	48.19	46.49	48.04
5595	NASDAQ	LKFN	Wed, Oct 21, 2020	46.85	47.29	46.62	47.19
5594	NASDAQ	LKFN	Tue, Oct 20, 2020	45.46	46.88	45.11	46.69
5593	NASDAQ	LKFN	Mon, Oct 19, 2020	45.78	46.60	45.02	45.32
5592	NASDAQ	LKFN	Fri, Oct 16, 2020	45.18	45.50	44.92	45.47
5591	NASDAQ	LKFN	Thu, Oct 15, 2020	43.54	45.54	43.54	45.32
5590	NASDAQ	LKFN	Wed, Oct 14, 2020	45.37	46.35	44.45	44.45
5589	NASDAQ	LKFN	Tue, Oct 13, 2020	46.62	46.86	45.30	45.60
5588	NASDAQ	LKFN	Mon, Oct 12, 2020	47.37	47.56	46.55	46.68
5587	NASDAQ	LKFN	Fri, Oct 9, 2020	47.88	48.04	47.17	47.53
5586	NASDAQ	LKFN	Thu, Oct 8, 2020	47.73	47.88	47.02	47.42
5585	NASDAQ	LKFN	Wed, Oct 7, 2020	46.26	47.73	45.99	47.21
5584	NASDAQ	LKFN	Tue, Oct 6, 2020	44.52	46.00	44.02	45.55
5583	NASDAQ	LKFN	Mon, Oct 5, 2020	42.70	44.38	42.70	44.31
5582	NASDAQ	LKFN	Fri, Oct 2, 2020	40.92	42.67	40.92	42.42
5581	NASDAQ	LKFN	Thu, Oct 1, 2020	41.19	41.57	40.57	41.50
5580	NASDAQ	LKFN	Wed, Sep 30, 2020	41.33	41.91	40.97	41.20
5579	NASDAQ	LKFN	Tue, Sep 29, 2020	41.39	41.51	40.77	41.25
5578	NASDAQ	LKFN	Mon, Sep 28, 2020	40.84	41.77	40.84	41.50
5577	NASDAQ	LKFN	Fri, Sep 25, 2020	39.38	41.38	39.38	40.46
5576	NASDAQ	LKFN	Thu, Sep 24, 2020	39.75	40.68	39.48	39.83
5575	NASDAQ	LKFN	Wed, Sep 23, 2020	40.75	41.50	39.65	39.66
5574	NASDAQ	LKFN	Tue, Sep 22, 2020	41.67	43.00	40.34	40.74
5573	NASDAQ	LKFN	Mon, Sep 21, 2020	42.00	42.87	40.95	41.50
5572	NASDAQ	LKFN	Fri, Sep 18, 2020	43.90	43.90	42.50	42.76
5571	NASDAQ	LKFN	Thu, Sep 17, 2020	44.00	44.24	43.44	43.48
5570	NASDAQ	LKFN	Wed, Sep 16, 2020	44.24	44.83	44.20	44.30
5569	NASDAQ	LKFN	Tue, Sep 15, 2020	45.06	45.44	44.21	44.27
5568	NASDAQ	LKFN	Mon, Sep 14, 2020	44.64	45.32	44.63	44.92
5567	NASDAQ	LKFN	Fri, Sep 11, 2020	44.94	44.94	44.03	44.50
5566	NASDAQ	LKFN	Thu, Sep 10, 2020	45.57	46.16	44.65	44.77
5565	NASDAQ	LKFN	Wed, Sep 9, 2020	45.95	46.02	45.20	45.57
5564	NASDAQ	LKFN	Tue, Sep 8, 2020	46.66	46.66	44.86	45.48
5563	NASDAQ	LKFN	Fri, Sep 4, 2020	47.41	47.50	46.36	47.02
5562	NASDAQ	LKFN	Thu, Sep 3, 2020	46.51	47.59	46.26	46.51
5561	NASDAQ	LKFN	Wed, Sep 2, 2020	45.81	46.62	45.81	46.40
5560	NASDAQ	LKFN	Tue, Sep 1, 2020	45.36	45.97	45.00	45.89
5559	NASDAQ	LKFN	Mon, Aug 31, 2020	46.23	46.31	45.69	45.69
5558	NASDAQ	LKFN	Fri, Aug 28, 2020	46.69	46.86	45.82	46.16
5557	NASDAQ	LKFN	Thu, Aug 27, 2020	46.14	47.26	46.14	46.47
5556	NASDAQ	LKFN	Wed, Aug 26, 2020	47.22	47.61	46.08	46.16
5555	NASDAQ	LKFN	Tue, Aug 25, 2020	47.64	47.64	46.67	47.21
5554	NASDAQ	LKFN	Mon, Aug 24, 2020	47.35	47.63	46.45	47.25
5553	NASDAQ	LKFN	Fri, Aug 21, 2020	47.52	48.03	46.46	46.63
5552	NASDAQ	LKFN	Thu, Aug 20, 2020	47.36	48.22	47.35	47.74
5551	NASDAQ	LKFN	Wed, Aug 19, 2020	47.82	48.65	47.38	47.84
5550	NASDAQ	LKFN	Tue, Aug 18, 2020	49.24	49.24	47.61	47.81
5549	NASDAQ	LKFN	Mon, Aug 17, 2020	48.96	49.43	48.10	49.11
5548	NASDAQ	LKFN	Fri, Aug 14, 2020	48.32	49.32	48.02	49.06
5547	NASDAQ	LKFN	Thu, Aug 13, 2020	49.31	49.45	48.87	49.03
5546	NASDAQ	LKFN	Wed, Aug 12, 2020	51.12	51.12	48.80	49.71
5545	NASDAQ	LKFN	Tue, Aug 11, 2020	50.78	51.59	49.99	50.18
5544	NASDAQ	LKFN	Mon, Aug 10, 2020	49.52	53.00	49.08	50.22
5543	NASDAQ	LKFN	Fri, Aug 7, 2020	47.25	49.52	46.90	49.22
5542	NASDAQ	LKFN	Thu, Aug 6, 2020	47.39	47.49	46.29	47.37
5541	NASDAQ	LKFN	Wed, Aug 5, 2020	44.06	47.66	43.84	47.60
5540	NASDAQ	LKFN	Tue, Aug 4, 2020	43.80	43.95	43.19	43.61
5539	NASDAQ	LKFN	Mon, Aug 3, 2020	44.79	44.88	44.08	44.15
5538	NASDAQ	LKFN	Fri, Jul 31, 2020	44.06	44.68	43.28	44.26
5537	NASDAQ	LKFN	Thu, Jul 30, 2020	44.45	45.00	43.80	44.86
5536	NASDAQ	LKFN	Wed, Jul 29, 2020	44.50	45.28	44.25	45.28
5535	NASDAQ	LKFN	Tue, Jul 28, 2020	45.35	45.75	44.27	44.34
5534	NASDAQ	LKFN	Mon, Jul 27, 2020	46.80	46.80	45.30	45.73
5533	NASDAQ	LKFN	Fri, Jul 24, 2020	46.07	46.17	45.47	45.47
5532	NASDAQ	LKFN	Thu, Jul 23, 2020	45.06	46.18	45.06	45.90
5531	NASDAQ	LKFN	Wed, Jul 22, 2020	45.74	45.98	45.16	45.40
5530	NASDAQ	LKFN	Tue, Jul 21, 2020	45.13	46.76	45.13	46.21
5529	NASDAQ	LKFN	Mon, Jul 20, 2020	44.86	45.56	44.55	44.83
5528	NASDAQ	LKFN	Fri, Jul 17, 2020	45.64	46.39	45.09	45.26
5527	NASDAQ	LKFN	Thu, Jul 16, 2020	45.43	46.43	45.26	45.79
5526	NASDAQ	LKFN	Wed, Jul 15, 2020	44.89	46.41	44.88	45.84
5525	NASDAQ	LKFN	Tue, Jul 14, 2020	43.94	44.43	43.22	43.81
5524	NASDAQ	LKFN	Mon, Jul 13, 2020	44.06	44.66	43.18	44.08
5523	NASDAQ	LKFN	Fri, Jul 10, 2020	42.14	43.62	42.14	43.62
5522	NASDAQ	LKFN	Thu, Jul 9, 2020	43.07	43.36	41.88	42.25
5521	NASDAQ	LKFN	Wed, Jul 8, 2020	43.52	44.10	42.61	43.23
5520	NASDAQ	LKFN	Tue, Jul 7, 2020	43.92	44.45	43.51	43.60
5519	NASDAQ	LKFN	Mon, Jul 6, 2020	45.45	46.00	44.09	44.42
5518	NASDAQ	LKFN	Thu, Jul 2, 2020	46.06	46.45	44.28	44.56
5517	NASDAQ	LKFN	Wed, Jul 1, 2020	46.61	46.61	44.82	45.08
5516	NASDAQ	LKFN	Tue, Jun 30, 2020	44.84	47.00	44.84	46.59
5515	NASDAQ	LKFN	Mon, Jun 29, 2020	44.50	45.81	44.12	45.32
5514	NASDAQ	LKFN	Fri, Jun 26, 2020	43.85	44.42	42.80	43.71
5513	NASDAQ	LKFN	Thu, Jun 25, 2020	42.68	44.76	42.66	44.76
5512	NASDAQ	LKFN	Wed, Jun 24, 2020	43.54	43.65	42.56	43.06
5511	NASDAQ	LKFN	Tue, Jun 23, 2020	45.05	45.29	43.97	44.23
5510	NASDAQ	LKFN	Mon, Jun 22, 2020	43.89	45.33	43.89	44.42
5509	NASDAQ	LKFN	Fri, Jun 19, 2020	46.48	46.48	44.10	44.71
5508	NASDAQ	LKFN	Thu, Jun 18, 2020	43.47	45.42	43.47	44.77
5507	NASDAQ	LKFN	Wed, Jun 17, 2020	45.20	45.20	43.57	44.01
5506	NASDAQ	LKFN	Tue, Jun 16, 2020	44.91	45.30	43.32	45.00
5505	NASDAQ	LKFN	Mon, Jun 15, 2020	40.63	43.97	40.54	43.27
5504	NASDAQ	LKFN	Fri, Jun 12, 2020	42.56	43.03	41.15	42.20
5503	NASDAQ	LKFN	Thu, Jun 11, 2020	42.76	42.92	41.01	41.30
5502	NASDAQ	LKFN	Wed, Jun 10, 2020	46.75	46.75	44.33	44.37
5501	NASDAQ	LKFN	Tue, Jun 9, 2020	45.66	47.44	45.44	46.97
5500	NASDAQ	LKFN	Mon, Jun 8, 2020	47.00	47.49	46.14	46.63
5499	NASDAQ	LKFN	Fri, Jun 5, 2020	45.99	46.74	45.21	46.36
5498	NASDAQ	LKFN	Thu, Jun 4, 2020	45.05	45.31	43.23	44.05
5497	NASDAQ	LKFN	Wed, Jun 3, 2020	44.16	45.71	43.61	45.31
5496	NASDAQ	LKFN	Tue, Jun 2, 2020	43.22	43.49	42.63	43.19
5495	NASDAQ	LKFN	Mon, Jun 1, 2020	43.13	43.86	42.16	42.65
5494	NASDAQ	LKFN	Fri, May 29, 2020	42.07	43.14	41.50	42.69
5493	NASDAQ	LKFN	Thu, May 28, 2020	45.00	45.00	42.66	42.89
5492	NASDAQ	LKFN	Wed, May 27, 2020	43.09	44.82	42.16	44.63
5491	NASDAQ	LKFN	Tue, May 26, 2020	40.90	42.29	40.10	41.65
5490	NASDAQ	LKFN	Fri, May 22, 2020	39.43	39.49	38.71	39.26
5489	NASDAQ	LKFN	Thu, May 21, 2020	39.37	39.94	39.21	39.23
5488	NASDAQ	LKFN	Wed, May 20, 2020	38.41	39.98	38.16	39.46
5487	NASDAQ	LKFN	Tue, May 19, 2020	39.57	39.71	37.55	37.58
5486	NASDAQ	LKFN	Mon, May 18, 2020	37.83	39.54	37.49	39.51
5485	NASDAQ	LKFN	Fri, May 15, 2020	36.42	36.71	36.13	36.45
5484	NASDAQ	LKFN	Thu, May 14, 2020	35.56	36.77	34.24	36.62
5483	NASDAQ	LKFN	Wed, May 13, 2020	36.46	36.49	35.04	36.14
5482	NASDAQ	LKFN	Tue, May 12, 2020	38.29	38.29	36.66	36.76
5481	NASDAQ	LKFN	Mon, May 11, 2020	39.00	39.00	37.82	38.27
5480	NASDAQ	LKFN	Fri, May 8, 2020	38.25	39.88	38.25	39.73
5479	NASDAQ	LKFN	Thu, May 7, 2020	38.85	39.34	37.71	37.96
5478	NASDAQ	LKFN	Wed, May 6, 2020	39.11	39.31	38.01	38.20
5477	NASDAQ	LKFN	Tue, May 5, 2020	41.33	41.57	38.85	39.01
5476	NASDAQ	LKFN	Mon, May 4, 2020	40.04	40.59	39.30	40.49
5475	NASDAQ	LKFN	Fri, May 1, 2020	41.39	42.36	39.37	40.43
5474	NASDAQ	LKFN	Thu, Apr 30, 2020	42.61	43.41	41.80	42.33
5473	NASDAQ	LKFN	Wed, Apr 29, 2020	43.00	45.00	42.00	43.60
5472	NASDAQ	LKFN	Tue, Apr 28, 2020	41.00	42.51	40.90	41.95
5471	NASDAQ	LKFN	Mon, Apr 27, 2020	36.84	40.96	35.29	40.21
5470	NASDAQ	LKFN	Fri, Apr 24, 2020	36.27	37.61	35.91	37.35
5469	NASDAQ	LKFN	Thu, Apr 23, 2020	36.28	37.02	35.92	36.30
5468	NASDAQ	LKFN	Wed, Apr 22, 2020	37.17	37.28	36.21	36.68
5467	NASDAQ	LKFN	Tue, Apr 21, 2020	35.68	36.74	35.04	36.37
5466	NASDAQ	LKFN	Mon, Apr 20, 2020	36.05	37.46	35.83	36.58
5465	NASDAQ	LKFN	Fri, Apr 17, 2020	35.34	37.30	35.34	36.99
5464	NASDAQ	LKFN	Thu, Apr 16, 2020	37.10	37.94	33.92	34.10
5463	NASDAQ	LKFN	Wed, Apr 15, 2020	39.34	39.53	36.76	37.24
5462	NASDAQ	LKFN	Tue, Apr 14, 2020	43.65	43.87	40.19	40.68
5461	NASDAQ	LKFN	Mon, Apr 13, 2020	41.56	43.39	40.75	42.84
5460	NASDAQ	LKFN	Thu, Apr 9, 2020	39.86	41.99	37.01	41.83
5459	NASDAQ	LKFN	Wed, Apr 8, 2020	40.74	40.74	38.36	39.11
5458	NASDAQ	LKFN	Tue, Apr 7, 2020	39.35	40.26	38.88	39.78
5457	NASDAQ	LKFN	Mon, Apr 6, 2020	39.03	39.12	37.69	38.90
5456	NASDAQ	LKFN	Fri, Apr 3, 2020	37.24	37.32	35.91	37.03
5455	NASDAQ	LKFN	Thu, Apr 2, 2020	35.50	37.55	35.42	37.49
5454	NASDAQ	LKFN	Wed, Apr 1, 2020	35.50	35.62	34.72	35.31
5453	NASDAQ	LKFN	Tue, Mar 31, 2020	35.29	36.80	35.09	36.75
5452	NASDAQ	LKFN	Mon, Mar 30, 2020	34.11	35.56	33.53	35.49
5451	NASDAQ	LKFN	Fri, Mar 27, 2020	35.32	36.61	33.72	33.74
5450	NASDAQ	LKFN	Thu, Mar 26, 2020	33.21	36.84	33.21	36.50
5449	NASDAQ	LKFN	Wed, Mar 25, 2020	35.28	36.07	32.50	32.90
5448	NASDAQ	LKFN	Tue, Mar 24, 2020	34.16	35.49	32.91	35.27
5447	NASDAQ	LKFN	Mon, Mar 23, 2020	33.53	33.63	30.49	32.64
5446	NASDAQ	LKFN	Fri, Mar 20, 2020	37.70	38.98	32.19	32.55
5445	NASDAQ	LKFN	Thu, Mar 19, 2020	35.87	39.18	35.13	37.91
5444	NASDAQ	LKFN	Wed, Mar 18, 2020	37.48	39.18	36.01	36.01
5443	NASDAQ	LKFN	Tue, Mar 17, 2020	32.90	39.69	31.62	39.37
5442	NASDAQ	LKFN	Mon, Mar 16, 2020	31.38	33.00	31.03	32.38
5441	NASDAQ	LKFN	Fri, Mar 13, 2020	34.02	34.95	32.05	34.42
5440	NASDAQ	LKFN	Thu, Mar 12, 2020	33.66	34.87	30.72	32.55
5439	NASDAQ	LKFN	Wed, Mar 11, 2020	34.80	35.90	34.14	35.14
5438	NASDAQ	LKFN	Tue, Mar 10, 2020	36.99	37.12	34.54	35.80
5437	NASDAQ	LKFN	Mon, Mar 9, 2020	37.00	38.70	34.95	35.69
5436	NASDAQ	LKFN	Fri, Mar 6, 2020	38.17	39.34	37.70	38.95
5435	NASDAQ	LKFN	Thu, Mar 5, 2020	41.10	41.24	39.00	39.43
5434	NASDAQ	LKFN	Wed, Mar 4, 2020	41.96	42.52	41.44	42.30
5433	NASDAQ	LKFN	Tue, Mar 3, 2020	42.95	43.43	41.42	41.59
5432	NASDAQ	LKFN	Mon, Mar 2, 2020	40.94	43.03	40.52	43.03
5431	NASDAQ	LKFN	Fri, Feb 28, 2020	41.14	41.59	39.65	40.87
5430	NASDAQ	LKFN	Thu, Feb 27, 2020	42.50	43.39	41.89	41.90
5429	NASDAQ	LKFN	Wed, Feb 26, 2020	42.82	43.62	42.47	42.93
5428	NASDAQ	LKFN	Tue, Feb 25, 2020	44.78	44.92	42.50	42.56
5427	NASDAQ	LKFN	Mon, Feb 24, 2020	45.05	45.38	44.70	44.70
5426	NASDAQ	LKFN	Fri, Feb 21, 2020	46.81	46.81	46.26	46.30
5425	NASDAQ	LKFN	Thu, Feb 20, 2020	46.54	47.03	46.40	46.80
5424	NASDAQ	LKFN	Wed, Feb 19, 2020	46.70	46.83	46.54	46.60
5423	NASDAQ	LKFN	Tue, Feb 18, 2020	47.37	47.37	46.53	46.55
5422	NASDAQ	LKFN	Fri, Feb 14, 2020	47.87	47.87	47.27	47.40
5421	NASDAQ	LKFN	Thu, Feb 13, 2020	47.15	47.87	47.15	47.86
5420	NASDAQ	LKFN	Wed, Feb 12, 2020	47.74	47.76	47.20	47.34
5419	NASDAQ	LKFN	Tue, Feb 11, 2020	47.55	48.00	47.46	47.47
5418	NASDAQ	LKFN	Mon, Feb 10, 2020	47.44	47.44	47.13	47.32
5417	NASDAQ	LKFN	Fri, Feb 7, 2020	47.56	47.81	47.33	47.48
5416	NASDAQ	LKFN	Thu, Feb 6, 2020	48.65	48.75	47.85	47.85
5415	NASDAQ	LKFN	Wed, Feb 5, 2020	47.69	48.89	47.69	48.71
5414	NASDAQ	LKFN	Tue, Feb 4, 2020	48.03	48.13	47.57	47.67
5413	NASDAQ	LKFN	Mon, Feb 3, 2020	47.59	48.00	47.35	47.49
5412	NASDAQ	LKFN	Fri, Jan 31, 2020	48.81	48.81	47.35	47.44
5411	NASDAQ	LKFN	Thu, Jan 30, 2020	48.01	49.09	48.01	49.08
5410	NASDAQ	LKFN	Wed, Jan 29, 2020	48.43	48.91	48.13	48.38
5409	NASDAQ	LKFN	Tue, Jan 28, 2020	48.82	49.04	48.20	48.53
5408	NASDAQ	LKFN	Mon, Jan 27, 2020	48.32	48.95	46.60	48.45
5407	NASDAQ	LKFN	Fri, Jan 24, 2020	47.97	48.07	47.35	47.69
5406	NASDAQ	LKFN	Thu, Jan 23, 2020	48.10	48.15	47.29	47.94
5405	NASDAQ	LKFN	Wed, Jan 22, 2020	48.71	48.85	48.20	48.44
5404	NASDAQ	LKFN	Tue, Jan 21, 2020	48.97	49.16	48.63	48.71
5403	NASDAQ	LKFN	Fri, Jan 17, 2020	49.80	49.85	49.06	49.06
5402	NASDAQ	LKFN	Thu, Jan 16, 2020	48.74	49.45	48.67	49.44
5401	NASDAQ	LKFN	Wed, Jan 15, 2020	48.72	48.74	48.26	48.46
5400	NASDAQ	LKFN	Tue, Jan 14, 2020	48.57	48.97	48.40	48.83
5399	NASDAQ	LKFN	Mon, Jan 13, 2020	48.16	48.75	47.99	48.70
5398	NASDAQ	LKFN	Fri, Jan 10, 2020	48.36	48.47	47.98	48.21
5397	NASDAQ	LKFN	Thu, Jan 9, 2020	48.79	48.91	48.34	48.42
5396	NASDAQ	LKFN	Wed, Jan 8, 2020	48.28	48.82	48.28	48.63
5395	NASDAQ	LKFN	Tue, Jan 7, 2020	48.36	48.60	48.16	48.27
5394	NASDAQ	LKFN	Mon, Jan 6, 2020	48.24	48.72	48.14	48.64
5393	NASDAQ	LKFN	Fri, Jan 3, 2020	48.51	48.91	48.32	48.67
5392	NASDAQ	LKFN	Thu, Jan 2, 2020	48.95	49.04	48.59	49.03
5391	NASDAQ	LKFN	Tue, Dec 31, 2019	48.86	49.06	48.80	48.93
5390	NASDAQ	LKFN	Mon, Dec 30, 2019	48.89	49.22	48.76	48.82
5389	NASDAQ	LKFN	Fri, Dec 27, 2019	49.23	49.23	48.76	48.84
5388	NASDAQ	LKFN	Thu, Dec 26, 2019	49.25	49.55	49.10	49.21
5387	NASDAQ	LKFN	Tue, Dec 24, 2019	49.45	49.62	49.30	49.49
5386	NASDAQ	LKFN	Mon, Dec 23, 2019	50.00	50.00	49.10	49.41
5385	NASDAQ	LKFN	Fri, Dec 20, 2019	49.47	49.98	49.32	49.90
5384	NASDAQ	LKFN	Thu, Dec 19, 2019	49.22	49.46	48.89	49.45
5383	NASDAQ	LKFN	Wed, Dec 18, 2019	49.56	49.56	49.06	49.21
5382	NASDAQ	LKFN	Tue, Dec 17, 2019	48.95	49.53	48.94	49.47
5381	NASDAQ	LKFN	Mon, Dec 16, 2019	48.70	49.17	48.63	48.83
5380	NASDAQ	LKFN	Fri, Dec 13, 2019	48.48	48.67	48.00	48.35
5379	NASDAQ	LKFN	Thu, Dec 12, 2019	47.71	48.93	47.71	48.63
5378	NASDAQ	LKFN	Wed, Dec 11, 2019	47.70	47.77	47.35	47.66
5377	NASDAQ	LKFN	Tue, Dec 10, 2019	47.34	47.61	47.20	47.51
5376	NASDAQ	LKFN	Mon, Dec 9, 2019	47.45	47.45	47.26	47.30
5375	NASDAQ	LKFN	Fri, Dec 6, 2019	47.47	47.73	47.28	47.38
5374	NASDAQ	LKFN	Thu, Dec 5, 2019	47.34	47.48	47.02	47.10
5373	NASDAQ	LKFN	Wed, Dec 4, 2019	46.86	47.38	46.86	47.09
5372	NASDAQ	LKFN	Tue, Dec 3, 2019	46.94	46.97	46.52	46.86
5371	NASDAQ	LKFN	Mon, Dec 2, 2019	47.29	47.44	46.98	47.06
5370	NASDAQ	LKFN	Fri, Nov 29, 2019	47.47	47.65	47.05	47.12
5369	NASDAQ	LKFN	Wed, Nov 27, 2019	47.75	47.80	47.49	47.64
5368	NASDAQ	LKFN	Tue, Nov 26, 2019	47.54	47.77	47.12	47.54
5367	NASDAQ	LKFN	Mon, Nov 25, 2019	47.08	47.80	46.99	47.61
5366	NASDAQ	LKFN	Fri, Nov 22, 2019	46.95	47.23	46.69	47.04
5365	NASDAQ	LKFN	Thu, Nov 21, 2019	46.89	46.89	46.45	46.73
5364	NASDAQ	LKFN	Wed, Nov 20, 2019	46.85	47.10	46.52	46.66
5363	NASDAQ	LKFN	Tue, Nov 19, 2019	46.91	47.10	46.72	46.96
5362	NASDAQ	LKFN	Mon, Nov 18, 2019	46.81	46.83	46.47	46.77
5361	NASDAQ	LKFN	Fri, Nov 15, 2019	46.96	47.16	46.75	46.94
5360	NASDAQ	LKFN	Thu, Nov 14, 2019	46.84	47.19	46.71	46.73
5359	NASDAQ	LKFN	Wed, Nov 13, 2019	47.00	47.13	46.71	46.89
5358	NASDAQ	LKFN	Tue, Nov 12, 2019	47.20	47.39	47.05	47.13
5357	NASDAQ	LKFN	Mon, Nov 11, 2019	46.83	47.19	46.57	47.19
5356	NASDAQ	LKFN	Fri, Nov 8, 2019	46.77	47.37	46.75	47.05
5355	NASDAQ	LKFN	Thu, Nov 7, 2019	47.29	47.59	47.02	47.16
5354	NASDAQ	LKFN	Wed, Nov 6, 2019	47.10	47.19	46.80	47.02
5353	NASDAQ	LKFN	Tue, Nov 5, 2019	47.25	47.86	47.16	47.23
5352	NASDAQ	LKFN	Mon, Nov 4, 2019	47.10	47.50	46.91	47.11
5351	NASDAQ	LKFN	Fri, Nov 1, 2019	46.76	47.21	46.63	47.11
5350	NASDAQ	LKFN	Thu, Oct 31, 2019	46.64	46.64	45.89	46.55
5349	NASDAQ	LKFN	Wed, Oct 30, 2019	46.67	47.14	46.06	46.92
5348	NASDAQ	LKFN	Tue, Oct 29, 2019	46.54	46.99	46.06	46.81
5347	NASDAQ	LKFN	Mon, Oct 28, 2019	46.23	47.07	46.23	46.40
5346	NASDAQ	LKFN	Fri, Oct 25, 2019	45.84	46.17	44.54	45.91
5345	NASDAQ	LKFN	Thu, Oct 24, 2019	45.55	45.67	45.14	45.49
5344	NASDAQ	LKFN	Wed, Oct 23, 2019	45.70	45.99	45.44	45.98
5343	NASDAQ	LKFN	Tue, Oct 22, 2019	44.75	46.06	44.62	45.69
5342	NASDAQ	LKFN	Mon, Oct 21, 2019	44.57	45.24	44.57	44.87
5341	NASDAQ	LKFN	Fri, Oct 18, 2019	43.83	44.40	43.83	44.27
5340	NASDAQ	LKFN	Thu, Oct 17, 2019	44.05	44.19	43.60	44.07
5339	NASDAQ	LKFN	Wed, Oct 16, 2019	44.07	44.25	43.72	43.91
5338	NASDAQ	LKFN	Tue, Oct 15, 2019	43.09	43.99	42.95	43.89
5337	NASDAQ	LKFN	Mon, Oct 14, 2019	43.15	43.21	42.86	43.06
5336	NASDAQ	LKFN	Fri, Oct 11, 2019	43.10	43.83	43.10	43.26
5335	NASDAQ	LKFN	Thu, Oct 10, 2019	42.49	43.12	42.47	42.49
5334	NASDAQ	LKFN	Wed, Oct 9, 2019	43.06	43.06	42.38	42.48
5333	NASDAQ	LKFN	Tue, Oct 8, 2019	42.47	43.02	42.37	42.98
5332	NASDAQ	LKFN	Mon, Oct 7, 2019	42.89	43.36	42.64	42.96
5331	NASDAQ	LKFN	Fri, Oct 4, 2019	42.53	43.02	42.10	42.98
5330	NASDAQ	LKFN	Thu, Oct 3, 2019	42.71	42.89	42.00	42.52
5329	NASDAQ	LKFN	Wed, Oct 2, 2019	42.82	42.90	42.17	42.75
5328	NASDAQ	LKFN	Tue, Oct 1, 2019	44.04	45.05	42.83	43.06
5327	NASDAQ	LKFN	Mon, Sep 30, 2019	44.39	44.39	43.82	43.98
5326	NASDAQ	LKFN	Fri, Sep 27, 2019	44.41	44.57	44.12	44.23
5325	NASDAQ	LKFN	Thu, Sep 26, 2019	44.87	44.87	44.01	44.07
5324	NASDAQ	LKFN	Wed, Sep 25, 2019	44.53	45.19	44.40	45.04
5323	NASDAQ	LKFN	Tue, Sep 24, 2019	44.91	44.91	44.18	44.42
5322	NASDAQ	LKFN	Mon, Sep 23, 2019	44.49	45.00	44.36	44.83
5321	NASDAQ	LKFN	Fri, Sep 20, 2019	44.92	45.39	44.75	44.78
5320	NASDAQ	LKFN	Thu, Sep 19, 2019	45.32	45.95	44.95	45.01
5319	NASDAQ	LKFN	Wed, Sep 18, 2019	45.15	45.36	44.82	45.24
5318	NASDAQ	LKFN	Tue, Sep 17, 2019	45.60	45.60	44.86	45.27
5317	NASDAQ	LKFN	Mon, Sep 16, 2019	45.54	46.06	44.71	45.82
5316	NASDAQ	LKFN	Fri, Sep 13, 2019	45.57	46.14	45.42	45.92
5315	NASDAQ	LKFN	Thu, Sep 12, 2019	43.96	46.02	43.96	45.57
5314	NASDAQ	LKFN	Wed, Sep 11, 2019	44.59	45.66	44.07	45.59
5313	NASDAQ	LKFN	Tue, Sep 10, 2019	43.55	44.55	43.55	44.50
5312	NASDAQ	LKFN	Mon, Sep 9, 2019	42.52	43.72	42.44	43.55
5311	NASDAQ	LKFN	Fri, Sep 6, 2019	42.73	43.01	42.24	42.32
5310	NASDAQ	LKFN	Thu, Sep 5, 2019	42.36	43.38	42.18	42.82
5309	NASDAQ	LKFN	Wed, Sep 4, 2019	41.96	42.08	41.62	41.79
5308	NASDAQ	LKFN	Tue, Sep 3, 2019	42.05	42.15	41.47	41.63
5307	NASDAQ	LKFN	Fri, Aug 30, 2019	42.33	42.44	41.95	42.33
5306	NASDAQ	LKFN	Thu, Aug 29, 2019	42.12	42.53	42.10	42.20
5305	NASDAQ	LKFN	Wed, Aug 28, 2019	41.34	42.24	41.26	41.72
5304	NASDAQ	LKFN	Tue, Aug 27, 2019	42.54	42.54	41.41	41.44
5303	NASDAQ	LKFN	Mon, Aug 26, 2019	41.80	42.49	41.60	42.29
5302	NASDAQ	LKFN	Fri, Aug 23, 2019	42.85	43.10	41.30	41.41
5301	NASDAQ	LKFN	Thu, Aug 22, 2019	43.46	43.62	43.02	43.02
5300	NASDAQ	LKFN	Wed, Aug 21, 2019	43.68	43.84	43.07	43.31
5299	NASDAQ	LKFN	Tue, Aug 20, 2019	44.14	44.20	42.01	43.37
5298	NASDAQ	LKFN	Mon, Aug 19, 2019	44.67	44.84	44.38	44.44
5297	NASDAQ	LKFN	Fri, Aug 16, 2019	43.00	44.25	43.00	44.20
5296	NASDAQ	LKFN	Thu, Aug 15, 2019	42.73	42.85	42.00	42.75
5295	NASDAQ	LKFN	Wed, Aug 14, 2019	42.56	42.79	42.15	42.39
5294	NASDAQ	LKFN	Tue, Aug 13, 2019	42.78	43.62	42.78	43.31
5293	NASDAQ	LKFN	Mon, Aug 12, 2019	42.50	42.97	42.50	42.82
5292	NASDAQ	LKFN	Fri, Aug 9, 2019	43.09	43.10	42.80	42.87
5291	NASDAQ	LKFN	Thu, Aug 8, 2019	42.73	43.52	42.58	43.20
5290	NASDAQ	LKFN	Wed, Aug 7, 2019	42.76	42.85	42.09	42.57
5289	NASDAQ	LKFN	Tue, Aug 6, 2019	43.19	43.50	42.44	43.30
5288	NASDAQ	LKFN	Mon, Aug 5, 2019	44.12	44.21	42.99	43.01
5287	NASDAQ	LKFN	Fri, Aug 2, 2019	44.75	45.17	44.37	44.73
5286	NASDAQ	LKFN	Thu, Aug 1, 2019	45.93	46.40	44.88	45.00
5285	NASDAQ	LKFN	Wed, Jul 31, 2019	45.29	46.38	45.29	45.99
5284	NASDAQ	LKFN	Tue, Jul 30, 2019	44.40	45.40	44.26	45.39
5283	NASDAQ	LKFN	Mon, Jul 29, 2019	44.93	45.20	44.48	44.66
5282	NASDAQ	LKFN	Fri, Jul 26, 2019	44.52	45.15	44.30	45.11
5281	NASDAQ	LKFN	Thu, Jul 25, 2019	44.90	45.01	44.35	44.60
5280	NASDAQ	LKFN	Wed, Jul 24, 2019	44.12	45.12	43.94	45.01
5279	NASDAQ	LKFN	Tue, Jul 23, 2019	44.05	44.32	43.82	44.12
5278	NASDAQ	LKFN	Mon, Jul 22, 2019	44.25	44.54	43.84	43.92
5277	NASDAQ	LKFN	Fri, Jul 19, 2019	44.34	44.96	44.34	44.39
5276	NASDAQ	LKFN	Thu, Jul 18, 2019	44.29	44.86	44.29	44.49
5275	NASDAQ	LKFN	Wed, Jul 17, 2019	44.89	44.89	44.39	44.39
5274	NASDAQ	LKFN	Tue, Jul 16, 2019	45.12	45.27	44.56	45.04
5273	NASDAQ	LKFN	Mon, Jul 15, 2019	46.01	46.13	44.95	45.09
5272	NASDAQ	LKFN	Fri, Jul 12, 2019	45.57	46.23	45.48	45.99
5271	NASDAQ	LKFN	Thu, Jul 11, 2019	45.36	45.70	45.14	45.44
5270	NASDAQ	LKFN	Wed, Jul 10, 2019	46.04	46.10	45.40	45.41
5269	NASDAQ	LKFN	Tue, Jul 9, 2019	45.80	46.20	45.69	45.99
5268	NASDAQ	LKFN	Mon, Jul 8, 2019	46.44	46.77	45.83	46.00
5267	NASDAQ	LKFN	Fri, Jul 5, 2019	46.43	46.79	46.08	46.65
5266	NASDAQ	LKFN	Wed, Jul 3, 2019	46.03	46.44	46.00	46.30
5265	NASDAQ	LKFN	Tue, Jul 2, 2019	46.96	47.22	45.79	45.80
5264	NASDAQ	LKFN	Mon, Jul 1, 2019	47.04	47.46	46.91	47.10
5263	NASDAQ	LKFN	Fri, Jun 28, 2019	46.40	47.08	46.19	46.83
5262	NASDAQ	LKFN	Thu, Jun 27, 2019	45.70	46.41	45.70	46.41
5261	NASDAQ	LKFN	Wed, Jun 26, 2019	45.60	46.16	45.50	45.74
5260	NASDAQ	LKFN	Tue, Jun 25, 2019	45.15	45.87	45.01	45.38
5259	NASDAQ	LKFN	Mon, Jun 24, 2019	45.01	45.47	45.01	45.08
5258	NASDAQ	LKFN	Fri, Jun 21, 2019	45.50	45.80	45.08	45.16
5257	NASDAQ	LKFN	Thu, Jun 20, 2019	46.15	46.15	45.48	45.73
5256	NASDAQ	LKFN	Wed, Jun 19, 2019	46.19	46.75	45.90	46.01
5255	NASDAQ	LKFN	Tue, Jun 18, 2019	45.76	46.65	45.76	46.19
5254	NASDAQ	LKFN	Mon, Jun 17, 2019	46.29	46.49	45.69	45.76
5253	NASDAQ	LKFN	Fri, Jun 14, 2019	46.16	46.49	45.77	46.20
5252	NASDAQ	LKFN	Thu, Jun 13, 2019	45.79	46.21	45.79	46.01
5251	NASDAQ	LKFN	Wed, Jun 12, 2019	45.36	45.93	45.36	45.64
5250	NASDAQ	LKFN	Tue, Jun 11, 2019	46.12	46.30	45.42	45.70
5249	NASDAQ	LKFN	Mon, Jun 10, 2019	45.66	46.25	45.66	45.91
5248	NASDAQ	LKFN	Fri, Jun 7, 2019	45.33	45.66	45.12	45.32
5247	NASDAQ	LKFN	Thu, Jun 6, 2019	45.72	45.72	44.88	45.34
5246	NASDAQ	LKFN	Wed, Jun 5, 2019	46.12	46.12	45.33	45.69
5245	NASDAQ	LKFN	Tue, Jun 4, 2019	45.05	46.25	44.97	46.20
5244	NASDAQ	LKFN	Mon, Jun 3, 2019	44.03	45.77	43.99	44.58
5243	NASDAQ	LKFN	Fri, May 31, 2019	44.37	44.54	43.76	43.95
5242	NASDAQ	LKFN	Thu, May 30, 2019	45.98	46.15	44.35	44.81
5241	NASDAQ	LKFN	Wed, May 29, 2019	45.47	45.89	45.26	45.66
5240	NASDAQ	LKFN	Tue, May 28, 2019	45.88	46.09	45.58	45.76
5239	NASDAQ	LKFN	Fri, May 24, 2019	45.77	46.17	45.70	46.12
5238	NASDAQ	LKFN	Thu, May 23, 2019	46.33	46.46	45.13	45.48
5237	NASDAQ	LKFN	Wed, May 22, 2019	47.01	47.01	46.53	46.67
5236	NASDAQ	LKFN	Tue, May 21, 2019	47.19	47.44	47.02	47.18
5235	NASDAQ	LKFN	Mon, May 20, 2019	46.35	47.23	46.35	47.04
5234	NASDAQ	LKFN	Fri, May 17, 2019	46.69	47.34	46.62	46.68
5233	NASDAQ	LKFN	Thu, May 16, 2019	46.29	47.09	46.29	47.03
5232	NASDAQ	LKFN	Wed, May 15, 2019	46.36	46.37	45.66	46.22
5231	NASDAQ	LKFN	Tue, May 14, 2019	46.45	47.06	46.26	46.68
5230	NASDAQ	LKFN	Mon, May 13, 2019	47.38	47.38	46.16	46.31
5229	NASDAQ	LKFN	Fri, May 10, 2019	47.34	48.00	47.02	47.96
5228	NASDAQ	LKFN	Thu, May 9, 2019	47.18	47.57	46.88	47.50
5227	NASDAQ	LKFN	Wed, May 8, 2019	47.84	47.98	47.39	47.39
5226	NASDAQ	LKFN	Tue, May 7, 2019	48.64	48.92	47.83	47.85
5225	NASDAQ	LKFN	Mon, May 6, 2019	48.43	49.20	48.27	49.04
5224	NASDAQ	LKFN	Fri, May 3, 2019	48.03	48.85	47.99	48.81
5223	NASDAQ	LKFN	Thu, May 2, 2019	47.50	48.17	47.41	47.86
5222	NASDAQ	LKFN	Wed, May 1, 2019	47.83	48.15	47.00	47.47
5221	NASDAQ	LKFN	Tue, Apr 30, 2019	48.18	48.29	47.59	47.75
5220	NASDAQ	LKFN	Mon, Apr 29, 2019	47.74	48.75	47.34	48.32
5219	NASDAQ	LKFN	Fri, Apr 26, 2019	46.97	47.96	46.25	47.73
5218	NASDAQ	LKFN	Thu, Apr 25, 2019	45.35	47.50	45.35	47.22
5217	NASDAQ	LKFN	Wed, Apr 24, 2019	47.01	47.49	46.11	46.96
5216	NASDAQ	LKFN	Tue, Apr 23, 2019	46.66	47.56	46.30	47.48
5215	NASDAQ	LKFN	Mon, Apr 22, 2019	47.12	47.82	46.16	46.52
5214	NASDAQ	LKFN	Thu, Apr 18, 2019	47.75	48.00	47.06	47.16
5213	NASDAQ	LKFN	Wed, Apr 17, 2019	48.17	48.17	47.54	47.88
5212	NASDAQ	LKFN	Tue, Apr 16, 2019	47.77	48.17	47.50	48.09
5211	NASDAQ	LKFN	Mon, Apr 15, 2019	48.20	48.45	47.52	47.62
5210	NASDAQ	LKFN	Fri, Apr 12, 2019	47.97	48.50	47.79	48.32
5209	NASDAQ	LKFN	Thu, Apr 11, 2019	47.43	47.77	47.26	47.66
5208	NASDAQ	LKFN	Wed, Apr 10, 2019	46.79	47.35	45.95	47.31
5207	NASDAQ	LKFN	Tue, Apr 9, 2019	46.90	47.23	46.57	46.61
5206	NASDAQ	LKFN	Mon, Apr 8, 2019	46.76	47.10	46.55	47.10
5205	NASDAQ	LKFN	Fri, Apr 5, 2019	46.53	46.88	46.51	46.78
5204	NASDAQ	LKFN	Thu, Apr 4, 2019	46.38	46.86	46.31	46.52
5203	NASDAQ	LKFN	Wed, Apr 3, 2019	46.57	46.85	45.99	46.37
5202	NASDAQ	LKFN	Tue, Apr 2, 2019	46.36	46.45	45.86	46.28
5201	NASDAQ	LKFN	Mon, Apr 1, 2019	45.55	46.36	45.10	46.35
5200	NASDAQ	LKFN	Fri, Mar 29, 2019	45.67	45.67	44.75	45.22
5199	NASDAQ	LKFN	Thu, Mar 28, 2019	44.83	45.45	44.59	45.40
5198	NASDAQ	LKFN	Wed, Mar 27, 2019	45.02	45.15	44.39	44.75
5197	NASDAQ	LKFN	Tue, Mar 26, 2019	44.13	45.08	44.09	45.07
5196	NASDAQ	LKFN	Mon, Mar 25, 2019	43.03	44.08	42.50	44.02
5195	NASDAQ	LKFN	Fri, Mar 22, 2019	44.72	44.97	42.83	42.83
5194	NASDAQ	LKFN	Thu, Mar 21, 2019	45.24	45.77	44.80	45.00
5193	NASDAQ	LKFN	Wed, Mar 20, 2019	46.91	47.21	45.33	45.34
5192	NASDAQ	LKFN	Tue, Mar 19, 2019	48.61	48.61	46.97	46.97
5191	NASDAQ	LKFN	Mon, Mar 18, 2019	48.19	48.86	48.19	48.50
5190	NASDAQ	LKFN	Fri, Mar 15, 2019	47.64	48.20	47.51	48.20
5189	NASDAQ	LKFN	Thu, Mar 14, 2019	47.08	47.80	47.08	47.70
5188	NASDAQ	LKFN	Wed, Mar 13, 2019	47.08	47.44	46.76	47.32
5187	NASDAQ	LKFN	Tue, Mar 12, 2019	46.97	47.02	46.44	46.89
5186	NASDAQ	LKFN	Mon, Mar 11, 2019	46.53	46.84	46.17	46.84
5185	NASDAQ	LKFN	Fri, Mar 8, 2019	45.88	46.43	45.76	46.38
5184	NASDAQ	LKFN	Thu, Mar 7, 2019	46.82	47.42	46.02	46.08
5183	NASDAQ	LKFN	Wed, Mar 6, 2019	48.34	48.49	46.80	46.82
5182	NASDAQ	LKFN	Tue, Mar 5, 2019	48.34	48.67	47.77	48.33
5181	NASDAQ	LKFN	Mon, Mar 4, 2019	48.69	48.99	48.27	48.35
5180	NASDAQ	LKFN	Fri, Mar 1, 2019	48.53	48.73	48.17	48.68
5179	NASDAQ	LKFN	Thu, Feb 28, 2019	48.13	48.44	47.91	48.32
5178	NASDAQ	LKFN	Wed, Feb 27, 2019	47.50	48.14	47.32	48.13
5177	NASDAQ	LKFN	Tue, Feb 26, 2019	47.85	48.06	46.83	47.51
5176	NASDAQ	LKFN	Mon, Feb 25, 2019	48.38	48.68	47.01	47.95
5175	NASDAQ	LKFN	Fri, Feb 22, 2019	48.10	48.35	47.92	48.28
5174	NASDAQ	LKFN	Thu, Feb 21, 2019	48.09	48.32	47.60	48.11
5173	NASDAQ	LKFN	Wed, Feb 20, 2019	47.67	48.20	47.29	48.15
5172	NASDAQ	LKFN	Tue, Feb 19, 2019	46.88	47.73	46.88	47.63
5171	NASDAQ	LKFN	Fri, Feb 15, 2019	46.43	47.24	46.43	47.10
5170	NASDAQ	LKFN	Thu, Feb 14, 2019	46.45	46.53	46.09	46.25
5169	NASDAQ	LKFN	Wed, Feb 13, 2019	46.50	46.66	45.33	46.61
5168	NASDAQ	LKFN	Tue, Feb 12, 2019	46.53	46.82	46.22	46.49
5167	NASDAQ	LKFN	Mon, Feb 11, 2019	46.04	46.28	45.70	46.28
5166	NASDAQ	LKFN	Fri, Feb 8, 2019	45.92	46.22	45.61	45.87
5165	NASDAQ	LKFN	Thu, Feb 7, 2019	45.66	46.26	45.16	46.12
5164	NASDAQ	LKFN	Wed, Feb 6, 2019	45.39	45.70	45.12	45.61
5163	NASDAQ	LKFN	Tue, Feb 5, 2019	45.75	45.97	45.37	45.60
5162	NASDAQ	LKFN	Mon, Feb 4, 2019	45.32	45.78	45.13	45.74
5161	NASDAQ	LKFN	Fri, Feb 1, 2019	45.18	45.57	45.12	45.32
5160	NASDAQ	LKFN	Thu, Jan 31, 2019	45.47	45.47	44.69	45.03
5159	NASDAQ	LKFN	Wed, Jan 30, 2019	45.62	45.97	43.53	45.64
5158	NASDAQ	LKFN	Tue, Jan 29, 2019	45.44	45.99	45.44	45.62
5157	NASDAQ	LKFN	Mon, Jan 28, 2019	45.00	45.48	44.44	45.25
5156	NASDAQ	LKFN	Fri, Jan 25, 2019	45.69	45.69	43.75	45.04
5155	NASDAQ	LKFN	Thu, Jan 24, 2019	44.08	44.55	43.30	44.36
5154	NASDAQ	LKFN	Wed, Jan 23, 2019	44.36	44.68	43.95	44.40
5153	NASDAQ	LKFN	Tue, Jan 22, 2019	44.22	44.75	43.61	44.35
5152	NASDAQ	LKFN	Fri, Jan 18, 2019	43.80	44.48	43.35	44.44
5151	NASDAQ	LKFN	Thu, Jan 17, 2019	43.64	44.07	43.33	43.75
5150	NASDAQ	LKFN	Wed, Jan 16, 2019	43.37	44.01	42.87	43.77
5149	NASDAQ	LKFN	Tue, Jan 15, 2019	43.03	43.31	42.43	43.26
5148	NASDAQ	LKFN	Mon, Jan 14, 2019	42.86	43.59	42.86	43.02
5147	NASDAQ	LKFN	Fri, Jan 11, 2019	42.74	43.24	42.58	43.05
5146	NASDAQ	LKFN	Thu, Jan 10, 2019	42.70	42.93	41.31	42.86
5145	NASDAQ	LKFN	Wed, Jan 9, 2019	42.68	43.15	42.40	42.91
5144	NASDAQ	LKFN	Tue, Jan 8, 2019	42.31	42.70	41.82	42.68
5143	NASDAQ	LKFN	Mon, Jan 7, 2019	41.86	42.26	41.46	42.12
5142	NASDAQ	LKFN	Fri, Jan 4, 2019	41.24	42.15	41.06	41.89
5141	NASDAQ	LKFN	Thu, Jan 3, 2019	40.57	41.57	40.37	40.88
5140	NASDAQ	LKFN	Wed, Jan 2, 2019	39.78	40.85	39.78	40.75
5139	NASDAQ	LKFN	Mon, Dec 31, 2018	40.34	40.73	39.60	40.16
5138	NASDAQ	LKFN	Fri, Dec 28, 2018	39.59	40.66	38.25	40.30
5137	NASDAQ	LKFN	Thu, Dec 27, 2018	39.19	39.90	38.51	39.55
5136	NASDAQ	LKFN	Wed, Dec 26, 2018	38.69	39.63	38.29	39.52
5135	NASDAQ	LKFN	Mon, Dec 24, 2018	39.00	39.48	38.48	38.60
5134	NASDAQ	LKFN	Fri, Dec 21, 2018	38.95	39.15	38.36	39.04
5133	NASDAQ	LKFN	Thu, Dec 20, 2018	38.66	39.07	37.79	38.70
5132	NASDAQ	LKFN	Wed, Dec 19, 2018	40.00	40.12	38.44	38.65
5131	NASDAQ	LKFN	Tue, Dec 18, 2018	41.07	41.49	40.03	40.04
5130	NASDAQ	LKFN	Mon, Dec 17, 2018	41.14	41.37	40.55	40.89
5129	NASDAQ	LKFN	Fri, Dec 14, 2018	41.28	42.01	41.14	41.20
5128	NASDAQ	LKFN	Thu, Dec 13, 2018	42.39	42.39	41.33	41.54
5127	NASDAQ	LKFN	Wed, Dec 12, 2018	42.54	42.73	42.12	42.29
5126	NASDAQ	LKFN	Tue, Dec 11, 2018	42.93	43.14	41.94	42.21
5125	NASDAQ	LKFN	Mon, Dec 10, 2018	43.03	43.32	42.14	42.55
5124	NASDAQ	LKFN	Fri, Dec 7, 2018	43.19	43.77	42.73	43.08
5123	NASDAQ	LKFN	Thu, Dec 6, 2018	42.80	43.95	42.31	43.19
5122	NASDAQ	LKFN	Tue, Dec 4, 2018	45.65	45.80	43.17	43.29
5121	NASDAQ	LKFN	Mon, Dec 3, 2018	46.38	46.55	45.54	45.87
5120	NASDAQ	LKFN	Fri, Nov 30, 2018	45.84	46.45	45.84	46.30
5119	NASDAQ	LKFN	Thu, Nov 29, 2018	46.10	46.38	45.72	45.86
5118	NASDAQ	LKFN	Wed, Nov 28, 2018	45.61	46.32	44.93	46.23
5117	NASDAQ	LKFN	Tue, Nov 27, 2018	45.78	46.00	45.36	45.60
5116	NASDAQ	LKFN	Mon, Nov 26, 2018	45.66	46.25	45.50	45.82
5115	NASDAQ	LKFN	Fri, Nov 23, 2018	44.97	46.04	44.97	45.45
5114	NASDAQ	LKFN	Wed, Nov 21, 2018	44.94	45.88	44.94	45.16
5113	NASDAQ	LKFN	Tue, Nov 20, 2018	44.69	45.23	44.53	44.98
5112	NASDAQ	LKFN	Mon, Nov 19, 2018	44.84	45.42	44.68	45.07
5111	NASDAQ	LKFN	Fri, Nov 16, 2018	44.60	45.05	43.96	44.88
5110	NASDAQ	LKFN	Thu, Nov 15, 2018	43.96	44.89	43.22	44.89
5109	NASDAQ	LKFN	Wed, Nov 14, 2018	44.50	44.86	43.63	44.10
5108	NASDAQ	LKFN	Tue, Nov 13, 2018	44.04	44.80	44.02	44.28
5107	NASDAQ	LKFN	Mon, Nov 12, 2018	44.25	44.51	43.89	44.01
5106	NASDAQ	LKFN	Fri, Nov 9, 2018	44.50	44.80	44.04	44.25
5105	NASDAQ	LKFN	Thu, Nov 8, 2018	44.11	44.85	44.11	44.62
5104	NASDAQ	LKFN	Wed, Nov 7, 2018	44.22	44.43	43.49	44.25
5103	NASDAQ	LKFN	Tue, Nov 6, 2018	43.46	44.32	43.20	44.20
5102	NASDAQ	LKFN	Mon, Nov 5, 2018	43.72	43.86	43.20	43.45
5101	NASDAQ	LKFN	Fri, Nov 2, 2018	43.39	43.75	43.06	43.71
5100	NASDAQ	LKFN	Thu, Nov 1, 2018	43.22	43.43	42.79	43.26
5099	NASDAQ	LKFN	Wed, Oct 31, 2018	43.56	44.60	42.87	43.03
5098	NASDAQ	LKFN	Tue, Oct 30, 2018	42.39	43.19	42.23	43.17
5097	NASDAQ	LKFN	Mon, Oct 29, 2018	42.74	42.83	41.86	42.13
5096	NASDAQ	LKFN	Fri, Oct 26, 2018	41.36	42.46	41.32	42.25
5095	NASDAQ	LKFN	Thu, Oct 25, 2018	40.01	42.40	40.01	41.84
5094	NASDAQ	LKFN	Wed, Oct 24, 2018	41.75	42.04	39.41	39.42
5093	NASDAQ	LKFN	Tue, Oct 23, 2018	42.14	42.63	41.53	42.12
5092	NASDAQ	LKFN	Mon, Oct 22, 2018	43.34	44.17	42.37	42.51
5091	NASDAQ	LKFN	Fri, Oct 19, 2018	44.11	44.20	43.20	43.33
5090	NASDAQ	LKFN	Thu, Oct 18, 2018	44.93	45.19	44.12	44.17
5089	NASDAQ	LKFN	Wed, Oct 17, 2018	44.98	45.37	44.58	45.07
5088	NASDAQ	LKFN	Tue, Oct 16, 2018	44.81	45.13	44.07	45.10
5087	NASDAQ	LKFN	Mon, Oct 15, 2018	44.27	44.98	44.25	44.65
5086	NASDAQ	LKFN	Fri, Oct 12, 2018	45.56	45.56	43.41	44.32
5085	NASDAQ	LKFN	Thu, Oct 11, 2018	46.28	46.50	45.07	45.07
5084	NASDAQ	LKFN	Wed, Oct 10, 2018	46.62	47.41	46.31	46.37
5083	NASDAQ	LKFN	Tue, Oct 9, 2018	46.43	46.97	46.43	46.63
5082	NASDAQ	LKFN	Mon, Oct 8, 2018	46.11	46.71	45.93	46.55
5081	NASDAQ	LKFN	Fri, Oct 5, 2018	46.57	46.62	45.76	46.12
5080	NASDAQ	LKFN	Thu, Oct 4, 2018	46.36	46.80	46.12	46.42
5079	NASDAQ	LKFN	Wed, Oct 3, 2018	45.73	46.43	45.58	46.37
5078	NASDAQ	LKFN	Tue, Oct 2, 2018	45.91	46.03	45.30	45.55
5077	NASDAQ	LKFN	Mon, Oct 1, 2018	46.69	46.91	45.74	45.89
5076	NASDAQ	LKFN	Fri, Sep 28, 2018	46.37	46.75	46.35	46.48
5075	NASDAQ	LKFN	Thu, Sep 27, 2018	46.76	46.87	46.43	46.52
5074	NASDAQ	LKFN	Wed, Sep 26, 2018	47.71	47.79	46.58	46.63
5073	NASDAQ	LKFN	Tue, Sep 25, 2018	47.67	47.75	47.41	47.56
5072	NASDAQ	LKFN	Mon, Sep 24, 2018	48.40	48.40	47.40	47.53
5071	NASDAQ	LKFN	Fri, Sep 21, 2018	48.32	48.61	47.92	48.43
5070	NASDAQ	LKFN	Thu, Sep 20, 2018	47.90	48.69	47.90	48.40
5069	NASDAQ	LKFN	Wed, Sep 19, 2018	47.43	48.22	47.43	47.69
5068	NASDAQ	LKFN	Tue, Sep 18, 2018	47.56	47.72	47.48	47.51
5067	NASDAQ	LKFN	Mon, Sep 17, 2018	47.87	47.87	47.32	47.55
5066	NASDAQ	LKFN	Fri, Sep 14, 2018	47.65	48.27	47.65	47.88
5065	NASDAQ	LKFN	Thu, Sep 13, 2018	48.20	48.23	47.52	47.61
5064	NASDAQ	LKFN	Wed, Sep 12, 2018	48.85	48.85	48.01	48.04
5063	NASDAQ	LKFN	Tue, Sep 11, 2018	49.26	49.27	48.75	48.92
5062	NASDAQ	LKFN	Mon, Sep 10, 2018	48.85	49.25	48.55	48.85
5061	NASDAQ	LKFN	Fri, Sep 7, 2018	48.93	48.98	48.39	48.66
5060	NASDAQ	LKFN	Thu, Sep 6, 2018	49.14	49.41	48.74	48.76
5059	NASDAQ	LKFN	Wed, Sep 5, 2018	49.42	49.56	49.02	49.12
5058	NASDAQ	LKFN	Tue, Sep 4, 2018	49.15	49.45	48.88	49.29
5057	NASDAQ	LKFN	Fri, Aug 31, 2018	48.82	49.42	48.70	49.27
5056	NASDAQ	LKFN	Thu, Aug 30, 2018	48.87	49.21	48.78	48.92
5055	NASDAQ	LKFN	Wed, Aug 29, 2018	49.24	49.27	48.78	49.00
5054	NASDAQ	LKFN	Tue, Aug 28, 2018	49.62	49.62	49.06	49.14
5053	NASDAQ	LKFN	Mon, Aug 27, 2018	50.18	50.44	49.58	49.61
5052	NASDAQ	LKFN	Fri, Aug 24, 2018	50.45	50.63	49.92	49.98
5051	NASDAQ	LKFN	Thu, Aug 23, 2018	50.63	50.79	50.09	50.37
5050	NASDAQ	LKFN	Wed, Aug 22, 2018	50.83	51.00	50.58	50.73
5049	NASDAQ	LKFN	Tue, Aug 21, 2018	50.10	51.25	50.10	50.88
5048	NASDAQ	LKFN	Mon, Aug 20, 2018	50.00	50.67	49.79	50.08
5047	NASDAQ	LKFN	Fri, Aug 17, 2018	49.99	50.15	49.72	49.98
5046	NASDAQ	LKFN	Thu, Aug 16, 2018	49.75	50.41	49.75	50.11
5045	NASDAQ	LKFN	Wed, Aug 15, 2018	49.88	50.11	49.51	49.59
5044	NASDAQ	LKFN	Tue, Aug 14, 2018	49.04	50.22	49.04	50.08
5043	NASDAQ	LKFN	Mon, Aug 13, 2018	49.02	49.34	48.96	49.04
5042	NASDAQ	LKFN	Fri, Aug 10, 2018	48.79	49.38	48.65	49.04
5041	NASDAQ	LKFN	Thu, Aug 9, 2018	49.14	49.30	48.80	49.02
5040	NASDAQ	LKFN	Wed, Aug 8, 2018	48.79	49.23	48.42	49.13
5039	NASDAQ	LKFN	Tue, Aug 7, 2018	48.99	49.21	48.67	48.73
5038	NASDAQ	LKFN	Mon, Aug 6, 2018	48.30	48.70	48.11	48.62
5037	NASDAQ	LKFN	Fri, Aug 3, 2018	49.22	49.35	48.30	48.30
5036	NASDAQ	LKFN	Thu, Aug 2, 2018	48.78	49.23	48.69	49.19
5035	NASDAQ	LKFN	Wed, Aug 1, 2018	48.57	49.11	48.40	48.91
5034	NASDAQ	LKFN	Tue, Jul 31, 2018	48.76	48.76	48.15	48.49
5033	NASDAQ	LKFN	Mon, Jul 30, 2018	49.14	49.33	48.52	48.53
5032	NASDAQ	LKFN	Fri, Jul 27, 2018	50.17	50.24	48.93	49.17
5031	NASDAQ	LKFN	Thu, Jul 26, 2018	49.84	50.62	49.58	50.00
5030	NASDAQ	LKFN	Wed, Jul 25, 2018	50.00	50.36	48.60	49.55
5029	NASDAQ	LKFN	Tue, Jul 24, 2018	49.78	49.90	48.89	49.25
5028	NASDAQ	LKFN	Mon, Jul 23, 2018	49.13	50.11	49.12	49.90
5027	NASDAQ	LKFN	Fri, Jul 20, 2018	49.10	49.72	49.10	49.35
5026	NASDAQ	LKFN	Thu, Jul 19, 2018	48.81	49.20	48.75	49.18
5025	NASDAQ	LKFN	Wed, Jul 18, 2018	48.26	48.93	48.26	48.80
5024	NASDAQ	LKFN	Tue, Jul 17, 2018	48.47	48.84	48.34	48.37
5023	NASDAQ	LKFN	Mon, Jul 16, 2018	48.10	48.48	47.59	48.35
5022	NASDAQ	LKFN	Fri, Jul 13, 2018	48.69	48.88	48.10	48.11
5021	NASDAQ	LKFN	Thu, Jul 12, 2018	49.28	49.45	48.38	48.69
5020	NASDAQ	LKFN	Wed, Jul 11, 2018	49.14	50.90	49.07	49.07
5019	NASDAQ	LKFN	Tue, Jul 10, 2018	50.11	50.31	48.97	49.16
5018	NASDAQ	LKFN	Mon, Jul 9, 2018	49.45	50.07	49.45	50.07
5017	NASDAQ	LKFN	Fri, Jul 6, 2018	49.14	49.56	49.12	49.31
5016	NASDAQ	LKFN	Thu, Jul 5, 2018	48.70	49.12	48.32	49.01
5015	NASDAQ	LKFN	Tue, Jul 3, 2018	48.93	48.93	48.43	48.50
5014	NASDAQ	LKFN	Mon, Jul 2, 2018	47.88	48.79	47.88	48.79
5013	NASDAQ	LKFN	Fri, Jun 29, 2018	48.80	49.18	48.11	48.19
5012	NASDAQ	LKFN	Thu, Jun 28, 2018	48.67	49.05	48.45	48.52
5011	NASDAQ	LKFN	Wed, Jun 27, 2018	49.79	49.79	48.64	48.68
5010	NASDAQ	LKFN	Tue, Jun 26, 2018	49.79	50.01	49.40	49.78
5009	NASDAQ	LKFN	Mon, Jun 25, 2018	49.94	50.26	49.50	49.81
5008	NASDAQ	LKFN	Fri, Jun 22, 2018	50.24	50.50	49.54	50.12
5007	NASDAQ	LKFN	Thu, Jun 21, 2018	50.24	50.52	49.78	50.00
5006	NASDAQ	LKFN	Wed, Jun 20, 2018	50.26	50.48	49.96	50.46
5005	NASDAQ	LKFN	Tue, Jun 19, 2018	49.38	50.25	49.33	50.05
5004	NASDAQ	LKFN	Mon, Jun 18, 2018	49.22	49.86	49.00	49.62
5003	NASDAQ	LKFN	Fri, Jun 15, 2018	49.11	49.85	49.02	49.44
5002	NASDAQ	LKFN	Thu, Jun 14, 2018	49.52	49.52	48.94	49.40
5001	NASDAQ	LKFN	Wed, Jun 13, 2018	49.55	49.75	48.98	49.27
5000	NASDAQ	LKFN	Tue, Jun 12, 2018	49.81	49.85	49.09	49.35
4999	NASDAQ	LKFN	Mon, Jun 11, 2018	50.47	50.65	49.64	49.81
4998	NASDAQ	LKFN	Fri, Jun 8, 2018	50.86	51.09	50.02	50.48
4997	NASDAQ	LKFN	Thu, Jun 7, 2018	50.92	51.15	50.75	51.00
4996	NASDAQ	LKFN	Wed, Jun 6, 2018	49.92	51.01	49.92	50.81
4995	NASDAQ	LKFN	Tue, Jun 5, 2018	49.97	49.97	49.39	49.86
4994	NASDAQ	LKFN	Mon, Jun 4, 2018	49.59	49.92	49.28	49.91
4993	NASDAQ	LKFN	Fri, Jun 1, 2018	49.06	49.56	49.06	49.46
4992	NASDAQ	LKFN	Thu, May 31, 2018	49.26	49.51	48.71	48.79
4991	NASDAQ	LKFN	Wed, May 30, 2018	48.73	49.54	48.70	49.31
4990	NASDAQ	LKFN	Tue, May 29, 2018	49.13	49.20	48.07	48.51
4989	NASDAQ	LKFN	Fri, May 25, 2018	49.27	49.56	48.99	49.31
4988	NASDAQ	LKFN	Thu, May 24, 2018	49.35	49.35	48.47	49.26
4987	NASDAQ	LKFN	Wed, May 23, 2018	49.35	49.57	49.20	49.42
4986	NASDAQ	LKFN	Tue, May 22, 2018	49.60	50.00	49.45	49.48
4985	NASDAQ	LKFN	Mon, May 21, 2018	49.10	49.65	49.00	49.62
4984	NASDAQ	LKFN	Fri, May 18, 2018	49.34	49.40	48.90	48.94
4983	NASDAQ	LKFN	Thu, May 17, 2018	48.77	49.21	48.45	49.12
4982	NASDAQ	LKFN	Wed, May 16, 2018	48.60	48.91	48.32	48.77
4981	NASDAQ	LKFN	Tue, May 15, 2018	48.20	48.90	48.20	48.57
4980	NASDAQ	LKFN	Mon, May 14, 2018	48.62	48.74	48.20	48.38
4979	NASDAQ	LKFN	Fri, May 11, 2018	48.89	49.15	48.70	48.72
4978	NASDAQ	LKFN	Thu, May 10, 2018	48.81	48.86	48.45	48.68
4977	NASDAQ	LKFN	Wed, May 9, 2018	48.88	49.11	48.51	48.75
4976	NASDAQ	LKFN	Tue, May 8, 2018	48.16	48.85	48.00	48.80
4975	NASDAQ	LKFN	Mon, May 7, 2018	48.01	48.52	47.65	48.17
4974	NASDAQ	LKFN	Fri, May 4, 2018	47.24	48.38	47.07	47.85
4973	NASDAQ	LKFN	Thu, May 3, 2018	47.65	48.48	46.81	47.36
4972	NASDAQ	LKFN	Wed, May 2, 2018	47.46	48.30	47.10	47.86
4971	NASDAQ	LKFN	Tue, May 1, 2018	47.53	47.73	46.86	47.46
4970	NASDAQ	LKFN	Mon, Apr 30, 2018	48.46	48.47	47.52	47.52
4969	NASDAQ	LKFN	Fri, Apr 27, 2018	48.39	48.86	48.21	48.40
4968	NASDAQ	LKFN	Thu, Apr 26, 2018	48.42	48.91	47.88	48.36
4967	NASDAQ	LKFN	Wed, Apr 25, 2018	49.25	49.25	48.08	48.23
4966	NASDAQ	LKFN	Tue, Apr 24, 2018	48.66	49.14	48.08	48.98
4965	NASDAQ	LKFN	Mon, Apr 23, 2018	48.35	48.77	48.35	48.69
4964	NASDAQ	LKFN	Fri, Apr 20, 2018	47.73	48.50	47.73	48.24
4963	NASDAQ	LKFN	Thu, Apr 19, 2018	47.20	48.13	47.20	47.90
4962	NASDAQ	LKFN	Wed, Apr 18, 2018	47.47	47.71	47.22	47.29
4961	NASDAQ	LKFN	Tue, Apr 17, 2018	47.96	47.96	46.97	47.30
4960	NASDAQ	LKFN	Mon, Apr 16, 2018	47.56	47.85	47.02	47.68
4959	NASDAQ	LKFN	Fri, Apr 13, 2018	47.93	47.93	47.17	47.24
4958	NASDAQ	LKFN	Thu, Apr 12, 2018	47.09	47.85	47.07	47.58
4957	NASDAQ	LKFN	Wed, Apr 11, 2018	47.00	47.29	46.62	46.88
4956	NASDAQ	LKFN	Tue, Apr 10, 2018	46.65	47.28	46.16	47.19
4955	NASDAQ	LKFN	Mon, Apr 9, 2018	46.53	47.12	46.06	46.11
4954	NASDAQ	LKFN	Fri, Apr 6, 2018	47.14	47.30	45.78	46.23
4953	NASDAQ	LKFN	Thu, Apr 5, 2018	47.17	47.57	46.62	47.50
4952	NASDAQ	LKFN	Wed, Apr 4, 2018	45.76	47.09	45.76	46.87
4951	NASDAQ	LKFN	Tue, Apr 3, 2018	45.91	46.32	45.54	46.25
4950	NASDAQ	LKFN	Mon, Apr 2, 2018	46.21	47.31	45.15	45.62
4949	NASDAQ	LKFN	Thu, Mar 29, 2018	46.53	46.95	46.23	46.23
4948	NASDAQ	LKFN	Wed, Mar 28, 2018	45.78	46.76	45.59	46.40
4947	NASDAQ	LKFN	Tue, Mar 27, 2018	46.69	46.80	45.59	45.69
4946	NASDAQ	LKFN	Mon, Mar 26, 2018	46.02	46.61	45.58	46.54
4945	NASDAQ	LKFN	Fri, Mar 23, 2018	47.19	47.38	45.29	45.31
4944	NASDAQ	LKFN	Thu, Mar 22, 2018	47.76	48.28	46.98	47.01
4943	NASDAQ	LKFN	Wed, Mar 21, 2018	48.07	48.51	47.69	48.19
4942	NASDAQ	LKFN	Tue, Mar 20, 2018	48.46	48.61	47.97	48.08
4941	NASDAQ	LKFN	Mon, Mar 19, 2018	48.11	48.45	47.43	48.35
4940	NASDAQ	LKFN	Fri, Mar 16, 2018	48.20	48.52	47.88	48.24
4939	NASDAQ	LKFN	Thu, Mar 15, 2018	47.84	48.28	47.60	48.24
4938	NASDAQ	LKFN	Wed, Mar 14, 2018	48.71	48.71	47.64	47.77
4937	NASDAQ	LKFN	Tue, Mar 13, 2018	48.60	48.60	48.06	48.45
4936	NASDAQ	LKFN	Mon, Mar 12, 2018	48.69	48.76	48.22	48.59
4935	NASDAQ	LKFN	Fri, Mar 9, 2018	48.01	48.97	47.58	48.70
4934	NASDAQ	LKFN	Thu, Mar 8, 2018	48.13	48.13	47.29	47.77
4933	NASDAQ	LKFN	Wed, Mar 7, 2018	47.22	48.23	47.22	48.00
4932	NASDAQ	LKFN	Tue, Mar 6, 2018	47.12	47.73	46.48	47.55
4931	NASDAQ	LKFN	Mon, Mar 5, 2018	46.04	47.28	45.59	46.92
4930	NASDAQ	LKFN	Fri, Mar 2, 2018	45.34	46.46	45.01	46.29
4929	NASDAQ	LKFN	Thu, Mar 1, 2018	45.31	46.45	45.26	45.63
4928	NASDAQ	LKFN	Wed, Feb 28, 2018	46.69	46.95	45.26	45.31
4927	NASDAQ	LKFN	Tue, Feb 27, 2018	47.32	47.85	46.49	46.51
4926	NASDAQ	LKFN	Mon, Feb 26, 2018	47.75	47.76	47.01	47.42
4925	NASDAQ	LKFN	Fri, Feb 23, 2018	47.07	47.63	46.80	47.63
4924	NASDAQ	LKFN	Thu, Feb 22, 2018	47.63	47.78	46.83	46.85
4923	NASDAQ	LKFN	Wed, Feb 21, 2018	46.85	48.05	46.85	47.51
4922	NASDAQ	LKFN	Tue, Feb 20, 2018	47.48	47.70	46.75	46.83
4921	NASDAQ	LKFN	Fri, Feb 16, 2018	47.15	48.21	47.15	47.70
4920	NASDAQ	LKFN	Thu, Feb 15, 2018	47.35	47.40	46.94	47.32
4919	NASDAQ	LKFN	Wed, Feb 14, 2018	46.02	47.14	46.02	47.00
4918	NASDAQ	LKFN	Tue, Feb 13, 2018	46.09	46.51	45.95	46.31
4917	NASDAQ	LKFN	Mon, Feb 12, 2018	46.82	46.85	45.81	46.30
4916	NASDAQ	LKFN	Fri, Feb 9, 2018	46.30	46.98	45.64	46.69
4915	NASDAQ	LKFN	Thu, Feb 8, 2018	46.75	46.75	45.76	45.76
4914	NASDAQ	LKFN	Wed, Feb 7, 2018	46.56	46.75	46.25	46.64
4913	NASDAQ	LKFN	Tue, Feb 6, 2018	45.58	47.21	45.46	46.45
4912	NASDAQ	LKFN	Mon, Feb 5, 2018	47.71	48.60	46.45	46.45
4911	NASDAQ	LKFN	Fri, Feb 2, 2018	48.22	48.77	48.03	48.21
4910	NASDAQ	LKFN	Thu, Feb 1, 2018	48.01	48.46	47.60	48.42
4909	NASDAQ	LKFN	Wed, Jan 31, 2018	48.35	48.52	47.88	48.07
4908	NASDAQ	LKFN	Tue, Jan 30, 2018	48.10	48.96	47.59	48.17
4907	NASDAQ	LKFN	Mon, Jan 29, 2018	48.35	48.87	48.30	48.42
4906	NASDAQ	LKFN	Fri, Jan 26, 2018	48.06	48.52	47.45	48.40
4905	NASDAQ	LKFN	Thu, Jan 25, 2018	49.58	49.82	47.16	47.61
4904	NASDAQ	LKFN	Wed, Jan 24, 2018	50.51	51.10	49.82	49.92
4903	NASDAQ	LKFN	Tue, Jan 23, 2018	50.67	51.09	50.43	50.77
4902	NASDAQ	LKFN	Mon, Jan 22, 2018	50.96	50.96	50.38	50.82
4901	NASDAQ	LKFN	Fri, Jan 19, 2018	50.58	51.42	50.58	50.96
4900	NASDAQ	LKFN	Thu, Jan 18, 2018	51.36	51.43	50.62	50.69
4899	NASDAQ	LKFN	Wed, Jan 17, 2018	51.09	51.44	50.30	51.43
4898	NASDAQ	LKFN	Tue, Jan 16, 2018	51.46	51.76	50.66	50.86
4897	NASDAQ	LKFN	Fri, Jan 12, 2018	50.89	51.45	50.54	51.08
4896	NASDAQ	LKFN	Thu, Jan 11, 2018	49.98	50.79	49.98	50.71
4895	NASDAQ	LKFN	Wed, Jan 10, 2018	49.11	50.70	48.94	49.73
4894	NASDAQ	LKFN	Tue, Jan 9, 2018	48.55	49.43	48.43	49.16
4893	NASDAQ	LKFN	Mon, Jan 8, 2018	48.57	48.81	48.35	48.55
4892	NASDAQ	LKFN	Fri, Jan 5, 2018	48.54	48.76	48.27	48.66
4891	NASDAQ	LKFN	Thu, Jan 4, 2018	48.42	48.98	48.04	48.34
4890	NASDAQ	LKFN	Wed, Jan 3, 2018	48.26	48.58	48.05	48.14
4889	NASDAQ	LKFN	Tue, Jan 2, 2018	48.82	49.19	47.84	48.32
4888	NASDAQ	LKFN	Fri, Dec 29, 2017	49.33	49.33	48.49	48.49
4887	NASDAQ	LKFN	Thu, Dec 28, 2017	49.35	49.36	48.93	49.18
4886	NASDAQ	LKFN	Wed, Dec 27, 2017	48.87	49.37	48.68	49.14
4885	NASDAQ	LKFN	Tue, Dec 26, 2017	49.23	49.25	48.66	48.86
4884	NASDAQ	LKFN	Fri, Dec 22, 2017	49.79	49.88	49.17	49.34
4883	NASDAQ	LKFN	Thu, Dec 21, 2017	49.39	50.22	49.39	49.74
4882	NASDAQ	LKFN	Wed, Dec 20, 2017	50.11	50.26	49.07	49.38
4881	NASDAQ	LKFN	Tue, Dec 19, 2017	50.70	50.89	49.63	49.71
4880	NASDAQ	LKFN	Mon, Dec 18, 2017	50.19	51.00	50.12	50.65
4879	NASDAQ	LKFN	Fri, Dec 15, 2017	48.37	50.32	48.13	49.75
4878	NASDAQ	LKFN	Thu, Dec 14, 2017	49.02	49.19	47.82	48.30
4877	NASDAQ	LKFN	Wed, Dec 13, 2017	49.50	50.09	48.83	48.92
4876	NASDAQ	LKFN	Tue, Dec 12, 2017	49.11	49.60	48.84	49.25
4875	NASDAQ	LKFN	Mon, Dec 11, 2017	49.37	50.27	48.64	48.87
4874	NASDAQ	LKFN	Fri, Dec 8, 2017	50.08	51.70	49.26	49.36
4873	NASDAQ	LKFN	Thu, Dec 7, 2017	49.26	50.29	49.26	49.74
4872	NASDAQ	LKFN	Wed, Dec 6, 2017	49.42	50.14	49.28	49.32
4871	NASDAQ	LKFN	Tue, Dec 5, 2017	51.02	51.02	49.70	49.70
4870	NASDAQ	LKFN	Mon, Dec 4, 2017	51.29	52.03	50.71	50.76
4869	NASDAQ	LKFN	Fri, Dec 1, 2017	50.63	50.77	48.69	50.56
4868	NASDAQ	LKFN	Thu, Nov 30, 2017	52.43	52.43	50.25	50.68
4867	NASDAQ	LKFN	Wed, Nov 29, 2017	50.47	52.17	49.37	52.04
4866	NASDAQ	LKFN	Tue, Nov 28, 2017	48.93	50.40	48.93	50.28
4865	NASDAQ	LKFN	Mon, Nov 27, 2017	48.44	49.17	48.44	48.81
4864	NASDAQ	LKFN	Fri, Nov 24, 2017	49.13	49.13	48.38	48.48
4863	NASDAQ	LKFN	Wed, Nov 22, 2017	49.36	49.68	48.85	48.87
4862	NASDAQ	LKFN	Tue, Nov 21, 2017	49.28	49.67	49.03	49.25
4861	NASDAQ	LKFN	Mon, Nov 20, 2017	48.20	49.09	48.14	49.04
4860	NASDAQ	LKFN	Fri, Nov 17, 2017	47.79	48.51	47.79	48.15
4859	NASDAQ	LKFN	Thu, Nov 16, 2017	48.38	48.50	47.95	48.04
4858	NASDAQ	LKFN	Wed, Nov 15, 2017	47.92	48.35	47.69	48.09
4857	NASDAQ	LKFN	Tue, Nov 14, 2017	47.87	48.55	47.87	48.32
4856	NASDAQ	LKFN	Mon, Nov 13, 2017	47.23	48.24	47.12	48.21
4855	NASDAQ	LKFN	Fri, Nov 10, 2017	47.06	47.82	47.06	47.64
4854	NASDAQ	LKFN	Thu, Nov 9, 2017	47.20	47.49	46.61	47.07
4853	NASDAQ	LKFN	Wed, Nov 8, 2017	47.50	48.75	46.64	47.52
4852	NASDAQ	LKFN	Tue, Nov 7, 2017	48.76	49.39	47.57	47.59
4851	NASDAQ	LKFN	Mon, Nov 6, 2017	48.50	49.02	48.25	48.90
4850	NASDAQ	LKFN	Fri, Nov 3, 2017	48.76	49.11	48.15	48.50
4849	NASDAQ	LKFN	Thu, Nov 2, 2017	47.84	50.00	47.81	48.77
4848	NASDAQ	LKFN	Wed, Nov 1, 2017	48.66	49.10	47.51	47.85
4847	NASDAQ	LKFN	Tue, Oct 31, 2017	48.24	48.92	48.17	48.28
4846	NASDAQ	LKFN	Mon, Oct 30, 2017	49.21	49.54	47.77	48.00
4845	NASDAQ	LKFN	Fri, Oct 27, 2017	49.37	49.55	48.82	49.50
4844	NASDAQ	LKFN	Thu, Oct 26, 2017	48.86	49.70	48.82	49.46
4843	NASDAQ	LKFN	Wed, Oct 25, 2017	49.66	49.66	45.26	48.55
4842	NASDAQ	LKFN	Tue, Oct 24, 2017	48.95	49.41	48.81	49.05
4841	NASDAQ	LKFN	Mon, Oct 23, 2017	49.47	49.69	48.90	48.96
4840	NASDAQ	LKFN	Fri, Oct 20, 2017	49.59	49.98	49.23	49.57
4839	NASDAQ	LKFN	Thu, Oct 19, 2017	48.60	48.83	48.13	48.70
4838	NASDAQ	LKFN	Wed, Oct 18, 2017	48.34	48.92	48.17	48.61
4837	NASDAQ	LKFN	Tue, Oct 17, 2017	48.59	48.78	48.03	48.17
4836	NASDAQ	LKFN	Mon, Oct 16, 2017	48.61	48.90	48.37	48.60
4835	NASDAQ	LKFN	Fri, Oct 13, 2017	48.12	48.87	47.69	48.41
4834	NASDAQ	LKFN	Thu, Oct 12, 2017	48.81	48.92	48.15	48.27
4833	NASDAQ	LKFN	Wed, Oct 11, 2017	49.11	49.39	48.63	48.95
4832	NASDAQ	LKFN	Tue, Oct 10, 2017	48.65	49.48	48.65	49.20
4831	NASDAQ	LKFN	Mon, Oct 9, 2017	48.63	48.95	48.33	48.41
4830	NASDAQ	LKFN	Fri, Oct 6, 2017	48.67	48.92	48.34	48.63
4829	NASDAQ	LKFN	Thu, Oct 5, 2017	48.31	48.86	48.31	48.49
4828	NASDAQ	LKFN	Wed, Oct 4, 2017	48.88	48.88	47.99	48.10
4827	NASDAQ	LKFN	Tue, Oct 3, 2017	49.10	49.10	48.35	48.89
4826	NASDAQ	LKFN	Mon, Oct 2, 2017	48.88	49.01	48.08	48.93
4825	NASDAQ	LKFN	Fri, Sep 29, 2017	48.53	49.22	48.50	48.72
4824	NASDAQ	LKFN	Thu, Sep 28, 2017	48.33	48.58	47.77	48.53
4823	NASDAQ	LKFN	Wed, Sep 27, 2017	47.05	48.67	46.85	48.35
4822	NASDAQ	LKFN	Tue, Sep 26, 2017	46.54	47.09	46.40	46.74
4821	NASDAQ	LKFN	Mon, Sep 25, 2017	46.08	46.57	45.79	46.29
4820	NASDAQ	LKFN	Fri, Sep 22, 2017	45.85	46.55	45.85	46.26
4819	NASDAQ	LKFN	Thu, Sep 21, 2017	45.74	46.37	45.65	46.19
4818	NASDAQ	LKFN	Wed, Sep 20, 2017	45.20	46.30	45.09	45.98
4817	NASDAQ	LKFN	Tue, Sep 19, 2017	44.84	45.65	44.64	45.49
4816	NASDAQ	LKFN	Mon, Sep 18, 2017	44.51	45.07	44.42	45.04
4815	NASDAQ	LKFN	Fri, Sep 15, 2017	44.36	44.42	43.94	44.34
4814	NASDAQ	LKFN	Thu, Sep 14, 2017	44.32	44.68	44.14	44.33
4813	NASDAQ	LKFN	Wed, Sep 13, 2017	43.81	44.42	43.80	44.33
4812	NASDAQ	LKFN	Tue, Sep 12, 2017	43.06	44.14	43.06	43.90
4811	NASDAQ	LKFN	Mon, Sep 11, 2017	42.48	43.32	42.48	43.08
4810	NASDAQ	LKFN	Fri, Sep 8, 2017	41.82	42.46	41.66	42.20
4809	NASDAQ	LKFN	Thu, Sep 7, 2017	42.25	42.44	41.30	41.61
4808	NASDAQ	LKFN	Wed, Sep 6, 2017	42.23	42.74	42.23	42.32
4807	NASDAQ	LKFN	Tue, Sep 5, 2017	43.31	43.68	42.22	42.26
4806	NASDAQ	LKFN	Fri, Sep 1, 2017	43.63	44.17	43.26	43.52
4805	NASDAQ	LKFN	Thu, Aug 31, 2017	43.73	43.96	43.30	43.46
4804	NASDAQ	LKFN	Wed, Aug 30, 2017	43.68	43.85	43.32	43.47
4803	NASDAQ	LKFN	Tue, Aug 29, 2017	43.25	43.85	43.25	43.58
4802	NASDAQ	LKFN	Mon, Aug 28, 2017	43.85	44.20	43.42	43.71
4801	NASDAQ	LKFN	Fri, Aug 25, 2017	43.83	44.70	43.14	44.06
4800	NASDAQ	LKFN	Thu, Aug 24, 2017	43.81	44.11	43.58	44.03
4799	NASDAQ	LKFN	Wed, Aug 23, 2017	43.61	44.05	43.55	43.79
4798	NASDAQ	LKFN	Tue, Aug 22, 2017	44.21	44.30	43.83	44.01
4797	NASDAQ	LKFN	Mon, Aug 21, 2017	43.77	44.09	43.39	44.01
4796	NASDAQ	LKFN	Fri, Aug 18, 2017	43.26	44.10	43.19	43.95
4795	NASDAQ	LKFN	Thu, Aug 17, 2017	44.15	44.31	43.26	43.50
4794	NASDAQ	LKFN	Wed, Aug 16, 2017	45.00	45.00	44.14	44.31
4793	NASDAQ	LKFN	Tue, Aug 15, 2017	45.75	45.75	44.58	44.72
4792	NASDAQ	LKFN	Mon, Aug 14, 2017	44.35	45.70	44.15	45.40
4791	NASDAQ	LKFN	Fri, Aug 11, 2017	44.44	44.62	43.39	43.69
4790	NASDAQ	LKFN	Thu, Aug 10, 2017	45.00	45.21	44.13	44.18
4789	NASDAQ	LKFN	Wed, Aug 9, 2017	46.04	46.04	45.08	45.31
4788	NASDAQ	LKFN	Tue, Aug 8, 2017	46.04	46.94	45.84	46.31
4787	NASDAQ	LKFN	Mon, Aug 7, 2017	46.53	46.57	45.90	46.04
4786	NASDAQ	LKFN	Fri, Aug 4, 2017	46.42	46.64	46.07	46.40
4785	NASDAQ	LKFN	Thu, Aug 3, 2017	46.16	46.36	45.90	46.09
4784	NASDAQ	LKFN	Wed, Aug 2, 2017	46.49	46.92	45.99	46.26
4783	NASDAQ	LKFN	Tue, Aug 1, 2017	46.30	46.54	45.87	46.48
4782	NASDAQ	LKFN	Mon, Jul 31, 2017	46.08	46.40	45.71	46.00
4781	NASDAQ	LKFN	Fri, Jul 28, 2017	45.77	46.23	45.43	45.77
4780	NASDAQ	LKFN	Thu, Jul 27, 2017	46.27	46.45	45.40	45.84
4779	NASDAQ	LKFN	Wed, Jul 26, 2017	47.00	47.30	46.08	46.13
4778	NASDAQ	LKFN	Tue, Jul 25, 2017	46.10	46.86	46.00	46.63
4777	NASDAQ	LKFN	Mon, Jul 24, 2017	45.43	45.74	45.08	45.41
4776	NASDAQ	LKFN	Fri, Jul 21, 2017	45.83	45.98	45.11	45.22
4775	NASDAQ	LKFN	Thu, Jul 20, 2017	45.45	45.66	45.17	45.58
4774	NASDAQ	LKFN	Wed, Jul 19, 2017	45.47	46.09	45.32	45.51
4773	NASDAQ	LKFN	Tue, Jul 18, 2017	45.23	45.48	44.98	45.19
4772	NASDAQ	LKFN	Mon, Jul 17, 2017	45.39	45.75	44.94	45.36
4771	NASDAQ	LKFN	Fri, Jul 14, 2017	45.84	46.00	45.35	45.40
4770	NASDAQ	LKFN	Thu, Jul 13, 2017	45.90	46.37	45.70	46.14
4769	NASDAQ	LKFN	Wed, Jul 12, 2017	45.95	46.65	45.58	45.95
4768	NASDAQ	LKFN	Tue, Jul 11, 2017	46.25	46.55	45.52	46.04
4767	NASDAQ	LKFN	Mon, Jul 10, 2017	47.18	47.18	45.85	46.29
4766	NASDAQ	LKFN	Fri, Jul 7, 2017	46.78	47.44	46.54	47.20
4765	NASDAQ	LKFN	Thu, Jul 6, 2017	47.02	47.25	46.26	46.45
4764	NASDAQ	LKFN	Wed, Jul 5, 2017	46.95	47.50	45.93	47.28
4763	NASDAQ	LKFN	Mon, Jul 3, 2017	45.89	47.36	45.89	47.05
4762	NASDAQ	LKFN	Fri, Jun 30, 2017	46.49	46.49	45.72	45.88
4761	NASDAQ	LKFN	Thu, Jun 29, 2017	46.15	46.98	45.81	46.45
4760	NASDAQ	LKFN	Wed, Jun 28, 2017	45.33	46.60	45.17	46.07
4759	NASDAQ	LKFN	Tue, Jun 27, 2017	45.66	45.94	45.06	45.15
4758	NASDAQ	LKFN	Mon, Jun 26, 2017	45.73	46.45	45.33	45.56
4757	NASDAQ	LKFN	Fri, Jun 23, 2017	45.20	45.83	45.00	45.67
4756	NASDAQ	LKFN	Thu, Jun 22, 2017	45.15	45.31	44.74	45.08
4755	NASDAQ	LKFN	Wed, Jun 21, 2017	45.10	45.21	44.82	45.15
4754	NASDAQ	LKFN	Tue, Jun 20, 2017	45.35	45.61	44.90	45.07
4753	NASDAQ	LKFN	Mon, Jun 19, 2017	46.12	46.44	45.21	45.65
4752	NASDAQ	LKFN	Fri, Jun 16, 2017	46.21	46.44	45.54	45.96
4751	NASDAQ	LKFN	Thu, Jun 15, 2017	45.73	46.91	45.73	46.49
4750	NASDAQ	LKFN	Wed, Jun 14, 2017	45.97	46.27	45.32	46.23
4749	NASDAQ	LKFN	Tue, Jun 13, 2017	46.40	46.76	45.81	46.27
4748	NASDAQ	LKFN	Mon, Jun 12, 2017	46.80	47.61	45.71	46.18
4747	NASDAQ	LKFN	Fri, Jun 9, 2017	45.80	46.96	45.61	46.80
4746	NASDAQ	LKFN	Thu, Jun 8, 2017	44.50	46.03	44.50	45.42
4745	NASDAQ	LKFN	Wed, Jun 7, 2017	44.37	44.92	44.37	44.58
4744	NASDAQ	LKFN	Tue, Jun 6, 2017	43.42	44.37	43.29	44.26
4743	NASDAQ	LKFN	Mon, Jun 5, 2017	43.83	44.19	43.60	43.73
4742	NASDAQ	LKFN	Fri, Jun 2, 2017	43.25	44.66	43.16	43.88
4741	NASDAQ	LKFN	Thu, Jun 1, 2017	42.61	43.65	42.20	43.64
4740	NASDAQ	LKFN	Wed, May 31, 2017	42.62	42.80	41.75	42.43
4739	NASDAQ	LKFN	Tue, May 30, 2017	43.27	43.39	42.40	42.55
4738	NASDAQ	LKFN	Fri, May 26, 2017	43.52	43.75	43.29	43.41
4737	NASDAQ	LKFN	Thu, May 25, 2017	43.73	43.93	43.31	43.71
4736	NASDAQ	LKFN	Wed, May 24, 2017	43.88	44.01	43.18	43.57
4735	NASDAQ	LKFN	Tue, May 23, 2017	43.40	44.19	43.12	43.90
4734	NASDAQ	LKFN	Mon, May 22, 2017	43.18	43.78	42.61	43.27
4733	NASDAQ	LKFN	Fri, May 19, 2017	43.64	44.00	43.03	43.10
4732	NASDAQ	LKFN	Thu, May 18, 2017	42.96	44.96	42.86	43.58
4731	NASDAQ	LKFN	Wed, May 17, 2017	43.46	43.74	42.06	42.49
4730	NASDAQ	LKFN	Tue, May 16, 2017	44.57	44.57	43.79	44.39
4729	NASDAQ	LKFN	Mon, May 15, 2017	44.25	44.48	44.11	44.30
4728	NASDAQ	LKFN	Fri, May 12, 2017	44.14	44.34	43.77	44.08
4727	NASDAQ	LKFN	Thu, May 11, 2017	44.92	45.45	44.38	44.40
4726	NASDAQ	LKFN	Wed, May 10, 2017	45.40	45.65	45.01	45.26
4725	NASDAQ	LKFN	Tue, May 9, 2017	46.00	46.13	45.08	45.42
4724	NASDAQ	LKFN	Mon, May 8, 2017	45.71	46.20	45.43	45.82
4723	NASDAQ	LKFN	Fri, May 5, 2017	45.98	45.98	44.88	45.80
4722	NASDAQ	LKFN	Thu, May 4, 2017	46.00	46.00	45.21	45.72
4721	NASDAQ	LKFN	Wed, May 3, 2017	45.22	45.99	45.22	45.67
4720	NASDAQ	LKFN	Tue, May 2, 2017	45.96	47.08	45.26	45.35
4719	NASDAQ	LKFN	Mon, May 1, 2017	45.79	46.27	45.58	45.97
4718	NASDAQ	LKFN	Fri, Apr 28, 2017	46.99	47.05	45.62	45.66
4717	NASDAQ	LKFN	Thu, Apr 27, 2017	47.80	47.86	46.75	46.84
4716	NASDAQ	LKFN	Wed, Apr 26, 2017	48.24	48.30	47.67	47.70
4715	NASDAQ	LKFN	Tue, Apr 25, 2017	45.61	48.70	45.61	47.97
4714	NASDAQ	LKFN	Mon, Apr 24, 2017	44.63	45.59	44.47	44.53
4713	NASDAQ	LKFN	Fri, Apr 21, 2017	43.99	44.30	43.47	44.11
4712	NASDAQ	LKFN	Thu, Apr 20, 2017	43.21	44.40	43.21	44.39
4711	NASDAQ	LKFN	Wed, Apr 19, 2017	42.76	43.39	42.72	42.93
4710	NASDAQ	LKFN	Tue, Apr 18, 2017	42.07	42.58	41.85	42.41
4709	NASDAQ	LKFN	Mon, Apr 17, 2017	42.04	42.51	41.38	42.46
4708	NASDAQ	LKFN	Thu, Apr 13, 2017	42.71	42.95	41.71	41.73
4707	NASDAQ	LKFN	Wed, Apr 12, 2017	42.97	44.35	42.31	42.83
4706	NASDAQ	LKFN	Tue, Apr 11, 2017	42.08	43.06	42.05	43.04
4705	NASDAQ	LKFN	Mon, Apr 10, 2017	42.60	43.02	41.81	42.24
4704	NASDAQ	LKFN	Fri, Apr 7, 2017	42.17	42.61	41.93	42.38
4703	NASDAQ	LKFN	Thu, Apr 6, 2017	42.18	42.64	41.80	42.33
4702	NASDAQ	LKFN	Wed, Apr 5, 2017	43.25	43.77	42.17	42.22
4701	NASDAQ	LKFN	Tue, Apr 4, 2017	42.69	43.07	42.55	42.86
4700	NASDAQ	LKFN	Mon, Apr 3, 2017	43.17	43.58	42.43	42.95
4699	NASDAQ	LKFN	Fri, Mar 31, 2017	43.23	43.64	42.98	43.12
4698	NASDAQ	LKFN	Thu, Mar 30, 2017	42.26	43.45	42.26	43.28
4697	NASDAQ	LKFN	Wed, Mar 29, 2017	42.55	42.55	41.89	42.16
4696	NASDAQ	LKFN	Tue, Mar 28, 2017	41.36	42.65	41.05	42.64
4695	NASDAQ	LKFN	Mon, Mar 27, 2017	41.30	41.79	39.68	41.71
4694	NASDAQ	LKFN	Fri, Mar 24, 2017	42.25	42.63	41.76	41.96
4693	NASDAQ	LKFN	Thu, Mar 23, 2017	41.78	42.69	41.56	42.14
4692	NASDAQ	LKFN	Wed, Mar 22, 2017	41.44	42.14	40.88	41.75
4691	NASDAQ	LKFN	Tue, Mar 21, 2017	44.65	44.65	41.80	41.83
4690	NASDAQ	LKFN	Mon, Mar 20, 2017	45.01	45.01	44.13	44.25
4689	NASDAQ	LKFN	Fri, Mar 17, 2017	44.61	45.28	44.61	45.10
4688	NASDAQ	LKFN	Thu, Mar 16, 2017	44.77	45.23	44.44	44.87
4687	NASDAQ	LKFN	Wed, Mar 15, 2017	44.56	44.98	44.14	44.47
4686	NASDAQ	LKFN	Tue, Mar 14, 2017	44.39	45.04	44.03	44.54
4685	NASDAQ	LKFN	Mon, Mar 13, 2017	44.66	44.93	44.24	44.61
4684	NASDAQ	LKFN	Fri, Mar 10, 2017	44.79	44.98	43.87	44.62
4683	NASDAQ	LKFN	Thu, Mar 9, 2017	45.05	45.43	44.32	44.39
4682	NASDAQ	LKFN	Wed, Mar 8, 2017	45.82	45.82	44.67	44.81
4681	NASDAQ	LKFN	Tue, Mar 7, 2017	45.66	45.90	45.02	45.33
4680	NASDAQ	LKFN	Mon, Mar 6, 2017	45.50	45.84	45.17	45.70
4679	NASDAQ	LKFN	Fri, Mar 3, 2017	45.93	46.71	45.73	45.97
4678	NASDAQ	LKFN	Thu, Mar 2, 2017	46.90	46.90	45.82	45.93
4677	NASDAQ	LKFN	Wed, Mar 1, 2017	46.06	47.16	46.06	46.84
4676	NASDAQ	LKFN	Tue, Feb 28, 2017	45.94	45.94	45.10	45.39
4675	NASDAQ	LKFN	Mon, Feb 27, 2017	46.21	46.21	45.92	46.06
4674	NASDAQ	LKFN	Fri, Feb 24, 2017	45.92	46.31	45.92	46.20
4673	NASDAQ	LKFN	Thu, Feb 23, 2017	46.43	46.59	45.74	46.52
4672	NASDAQ	LKFN	Wed, Feb 22, 2017	45.91	46.54	45.63	46.50
4671	NASDAQ	LKFN	Tue, Feb 21, 2017	46.00	46.33	45.51	46.07
4670	NASDAQ	LKFN	Fri, Feb 17, 2017	45.57	45.99	45.17	45.93
4669	NASDAQ	LKFN	Thu, Feb 16, 2017	45.57	45.85	45.17	45.67
4668	NASDAQ	LKFN	Wed, Feb 15, 2017	45.32	45.80	44.79	45.57
4667	NASDAQ	LKFN	Tue, Feb 14, 2017	44.51	45.34	43.92	45.32
4666	NASDAQ	LKFN	Mon, Feb 13, 2017	44.43	44.97	44.17	44.35
4665	NASDAQ	LKFN	Fri, Feb 10, 2017	43.93	44.13	43.56	44.03
4664	NASDAQ	LKFN	Thu, Feb 9, 2017	43.11	44.23	42.35	43.68
4663	NASDAQ	LKFN	Wed, Feb 8, 2017	43.22	43.54	42.50	42.90
4662	NASDAQ	LKFN	Tue, Feb 7, 2017	44.12	44.28	43.36	43.59
4661	NASDAQ	LKFN	Mon, Feb 6, 2017	44.46	44.80	43.89	43.92
4660	NASDAQ	LKFN	Fri, Feb 3, 2017	44.14	44.79	44.03	44.67
4659	NASDAQ	LKFN	Thu, Feb 2, 2017	44.25	44.54	43.45	43.59
4658	NASDAQ	LKFN	Wed, Feb 1, 2017	44.87	45.58	44.24	44.31
4657	NASDAQ	LKFN	Tue, Jan 31, 2017	44.76	44.92	43.93	44.42
4656	NASDAQ	LKFN	Mon, Jan 30, 2017	45.42	45.42	44.00	44.22
4655	NASDAQ	LKFN	Fri, Jan 27, 2017	46.36	46.56	45.38	45.72
4654	NASDAQ	LKFN	Thu, Jan 26, 2017	45.94	46.62	45.79	46.28
4653	NASDAQ	LKFN	Wed, Jan 25, 2017	45.70	46.09	45.20	45.71
4652	NASDAQ	LKFN	Tue, Jan 24, 2017	44.12	44.97	43.56	44.80
4651	NASDAQ	LKFN	Mon, Jan 23, 2017	43.90	45.11	43.29	43.80
4650	NASDAQ	LKFN	Fri, Jan 20, 2017	43.88	44.69	43.80	44.18
4649	NASDAQ	LKFN	Thu, Jan 19, 2017	44.19	44.19	43.50	43.58
4648	NASDAQ	LKFN	Wed, Jan 18, 2017	44.45	44.45	43.78	44.19
4647	NASDAQ	LKFN	Tue, Jan 17, 2017	45.40	45.40	44.17	44.23
4646	NASDAQ	LKFN	Fri, Jan 13, 2017	45.13	46.45	45.13	45.80
4645	NASDAQ	LKFN	Thu, Jan 12, 2017	45.55	45.84	44.33	44.93
4644	NASDAQ	LKFN	Wed, Jan 11, 2017	45.03	45.81	44.59	45.77
4643	NASDAQ	LKFN	Tue, Jan 10, 2017	44.96	45.23	44.58	45.13
4642	NASDAQ	LKFN	Mon, Jan 9, 2017	45.80	45.80	44.96	44.96
4641	NASDAQ	LKFN	Fri, Jan 6, 2017	46.49	46.52	45.91	45.96
4640	NASDAQ	LKFN	Thu, Jan 5, 2017	47.50	47.50	46.25	46.42
4639	NASDAQ	LKFN	Wed, Jan 4, 2017	47.51	47.76	47.14	47.50
4638	NASDAQ	LKFN	Tue, Jan 3, 2017	48.32	48.32	47.06	47.22
4637	NASDAQ	LKFN	Fri, Dec 30, 2016	47.14	47.75	47.05	47.36
4636	NASDAQ	LKFN	Thu, Dec 29, 2016	47.89	47.89	47.20	47.42
4635	NASDAQ	LKFN	Wed, Dec 28, 2016	48.24	48.88	47.67	47.77
4634	NASDAQ	LKFN	Tue, Dec 27, 2016	47.81	48.40	47.81	48.06
4633	NASDAQ	LKFN	Fri, Dec 23, 2016	47.54	47.77	47.45	47.61
4632	NASDAQ	LKFN	Thu, Dec 22, 2016	47.37	47.80	47.02	47.61
4631	NASDAQ	LKFN	Wed, Dec 21, 2016	47.49	47.60	46.95	47.42
4630	NASDAQ	LKFN	Tue, Dec 20, 2016	47.07	47.77	46.62	47.63
4629	NASDAQ	LKFN	Mon, Dec 19, 2016	46.94	47.39	46.06	47.07
4628	NASDAQ	LKFN	Fri, Dec 16, 2016	46.45	47.30	46.44	46.62
4627	NASDAQ	LKFN	Thu, Dec 15, 2016	46.04	46.68	45.55	46.52
4626	NASDAQ	LKFN	Wed, Dec 14, 2016	45.53	46.20	45.46	45.74
4625	NASDAQ	LKFN	Tue, Dec 13, 2016	45.35	45.93	45.35	45.89
4624	NASDAQ	LKFN	Mon, Dec 12, 2016	46.32	46.71	45.45	45.54
4623	NASDAQ	LKFN	Fri, Dec 9, 2016	45.68	46.50	45.46	46.38
4622	NASDAQ	LKFN	Thu, Dec 8, 2016	44.24	45.92	44.18	45.84
4621	NASDAQ	LKFN	Wed, Dec 7, 2016	43.71	44.09	43.59	44.05
4620	NASDAQ	LKFN	Tue, Dec 6, 2016	43.30	44.16	43.26	43.70
4619	NASDAQ	LKFN	Mon, Dec 5, 2016	42.91	43.58	42.42	43.45
4618	NASDAQ	LKFN	Fri, Dec 2, 2016	43.22	43.44	41.34	42.49
4617	NASDAQ	LKFN	Thu, Dec 1, 2016	42.55	43.50	42.16	43.36
4616	NASDAQ	LKFN	Wed, Nov 30, 2016	42.99	43.36	42.15	42.20
4615	NASDAQ	LKFN	Tue, Nov 29, 2016	42.66	43.36	42.22	42.63
4614	NASDAQ	LKFN	Mon, Nov 28, 2016	43.65	43.92	42.73	42.82
4613	NASDAQ	LKFN	Fri, Nov 25, 2016	43.79	43.92	42.33	43.91
4612	NASDAQ	LKFN	Wed, Nov 23, 2016	43.78	44.12	43.56	43.84
4611	NASDAQ	LKFN	Tue, Nov 22, 2016	43.60	44.74	43.49	43.69
4610	NASDAQ	LKFN	Mon, Nov 21, 2016	43.93	43.94	43.11	43.29
4609	NASDAQ	LKFN	Fri, Nov 18, 2016	44.11	44.53	43.62	43.94
4608	NASDAQ	LKFN	Thu, Nov 17, 2016	43.75	44.60	43.26	43.89
4607	NASDAQ	LKFN	Wed, Nov 16, 2016	42.97	44.86	42.50	43.63
4606	NASDAQ	LKFN	Tue, Nov 15, 2016	42.90	43.18	41.98	43.07
4605	NASDAQ	LKFN	Mon, Nov 14, 2016	42.87	44.31	42.43	42.88
4604	NASDAQ	LKFN	Fri, Nov 11, 2016	40.25	42.54	40.25	42.27
4603	NASDAQ	LKFN	Thu, Nov 10, 2016	39.50	40.59	38.91	40.37
4602	NASDAQ	LKFN	Wed, Nov 9, 2016	36.50	38.90	36.48	38.69
4601	NASDAQ	LKFN	Tue, Nov 8, 2016	36.35	36.95	35.54	36.77
4600	NASDAQ	LKFN	Mon, Nov 7, 2016	35.94	36.60	35.66	36.55
4599	NASDAQ	LKFN	Fri, Nov 4, 2016	35.68	35.77	35.31	35.35
4598	NASDAQ	LKFN	Thu, Nov 3, 2016	35.62	35.91	35.56	35.64
4597	NASDAQ	LKFN	Wed, Nov 2, 2016	36.41	36.41	35.23	35.47
4596	NASDAQ	LKFN	Tue, Nov 1, 2016	36.90	36.95	36.05	36.37
4595	NASDAQ	LKFN	Mon, Oct 31, 2016	36.56	37.04	36.47	36.84
4594	NASDAQ	LKFN	Fri, Oct 28, 2016	37.04	37.07	36.29	36.74
4593	NASDAQ	LKFN	Thu, Oct 27, 2016	37.32	37.52	37.01	37.12
4592	NASDAQ	LKFN	Wed, Oct 26, 2016	37.04	37.92	36.87	37.17
4591	NASDAQ	LKFN	Tue, Oct 25, 2016	35.50	36.84	35.26	36.84
4590	NASDAQ	LKFN	Mon, Oct 24, 2016	35.00	35.24	34.86	35.13
4589	NASDAQ	LKFN	Fri, Oct 21, 2016	34.53	34.81	34.16	34.73
4588	NASDAQ	LKFN	Thu, Oct 20, 2016	34.99	35.26	34.77	34.98
4587	NASDAQ	LKFN	Wed, Oct 19, 2016	34.67	35.34	34.67	35.07
4586	NASDAQ	LKFN	Tue, Oct 18, 2016	34.48	34.53	34.06	34.50
4585	NASDAQ	LKFN	Mon, Oct 17, 2016	34.29	34.44	33.98	34.23
4584	NASDAQ	LKFN	Fri, Oct 14, 2016	34.61	34.76	34.32	34.41
4583	NASDAQ	LKFN	Thu, Oct 13, 2016	35.19	35.19	34.11	34.32
4582	NASDAQ	LKFN	Wed, Oct 12, 2016	35.09	35.51	35.02	35.28
4581	NASDAQ	LKFN	Tue, Oct 11, 2016	35.55	35.58	35.02	35.18
4580	NASDAQ	LKFN	Mon, Oct 10, 2016	35.28	35.64	35.25	35.46
4579	NASDAQ	LKFN	Fri, Oct 7, 2016	35.52	35.58	34.98	35.18
4578	NASDAQ	LKFN	Thu, Oct 6, 2016	35.45	35.79	35.40	35.64
4577	NASDAQ	LKFN	Wed, Oct 5, 2016	35.52	35.88	35.39	35.56
4576	NASDAQ	LKFN	Tue, Oct 4, 2016	35.18	35.70	35.03	35.33
4575	NASDAQ	LKFN	Mon, Oct 3, 2016	35.20	35.27	34.96	35.17
4574	NASDAQ	LKFN	Fri, Sep 30, 2016	35.05	35.63	34.97	35.42
4573	NASDAQ	LKFN	Thu, Sep 29, 2016	35.63	35.63	34.79	34.89
4572	NASDAQ	LKFN	Wed, Sep 28, 2016	35.45	35.60	35.16	35.60
4571	NASDAQ	LKFN	Tue, Sep 27, 2016	34.92	35.48	34.83	35.34
4570	NASDAQ	LKFN	Mon, Sep 26, 2016	35.55	35.55	34.90	34.91
4569	NASDAQ	LKFN	Fri, Sep 23, 2016	35.77	35.95	35.64	35.65
4568	NASDAQ	LKFN	Thu, Sep 22, 2016	35.69	36.05	35.51	36.03
4567	NASDAQ	LKFN	Wed, Sep 21, 2016	35.73	35.98	35.41	35.53
4566	NASDAQ	LKFN	Tue, Sep 20, 2016	35.54	35.74	35.42	35.51
4565	NASDAQ	LKFN	Mon, Sep 19, 2016	35.33	35.69	35.24	35.43
4564	NASDAQ	LKFN	Fri, Sep 16, 2016	35.34	36.53	34.92	35.26
4563	NASDAQ	LKFN	Thu, Sep 15, 2016	35.16	35.29	35.00	35.22
4562	NASDAQ	LKFN	Wed, Sep 14, 2016	35.33	35.62	34.95	34.98
4561	NASDAQ	LKFN	Tue, Sep 13, 2016	36.08	36.08	35.26	35.41
4560	NASDAQ	LKFN	Mon, Sep 12, 2016	35.84	36.15	35.54	36.15
4559	NASDAQ	LKFN	Fri, Sep 9, 2016	36.13	36.63	35.87	35.88
4558	NASDAQ	LKFN	Thu, Sep 8, 2016	36.14	36.53	36.08	36.29
4557	NASDAQ	LKFN	Wed, Sep 7, 2016	35.82	36.23	35.68	36.15
4556	NASDAQ	LKFN	Tue, Sep 6, 2016	36.14	36.18	35.51	35.84
4555	NASDAQ	LKFN	Fri, Sep 2, 2016	35.75	36.04	35.50	36.03
4554	NASDAQ	LKFN	Thu, Sep 1, 2016	36.00	36.00	34.76	35.74
4553	NASDAQ	LKFN	Wed, Aug 31, 2016	36.03	36.33	35.51	35.84
4552	NASDAQ	LKFN	Tue, Aug 30, 2016	35.81	36.19	35.75	36.05
4551	NASDAQ	LKFN	Mon, Aug 29, 2016	35.72	36.03	35.72	35.87
4550	NASDAQ	LKFN	Fri, Aug 26, 2016	35.57	35.86	35.51	35.72
4549	NASDAQ	LKFN	Thu, Aug 25, 2016	35.20	35.69	34.92	35.62
4548	NASDAQ	LKFN	Wed, Aug 24, 2016	35.54	35.58	35.14	35.28
4547	NASDAQ	LKFN	Tue, Aug 23, 2016	35.40	35.64	35.24	35.47
4546	NASDAQ	LKFN	Mon, Aug 22, 2016	35.38	35.38	35.03	35.31
4545	NASDAQ	LKFN	Fri, Aug 19, 2016	35.18	35.58	34.91	35.31
4544	NASDAQ	LKFN	Thu, Aug 18, 2016	35.20	35.38	35.14	35.32
4543	NASDAQ	LKFN	Wed, Aug 17, 2016	35.19	35.47	35.03	35.23
4542	NASDAQ	LKFN	Tue, Aug 16, 2016	35.35	35.48	35.15	35.29
4541	NASDAQ	LKFN	Mon, Aug 15, 2016	35.27	35.49	35.26	35.46
4540	NASDAQ	LKFN	Fri, Aug 12, 2016	35.43	35.56	34.94	35.30
4539	NASDAQ	LKFN	Thu, Aug 11, 2016	35.64	35.75	35.48	35.61
4538	NASDAQ	LKFN	Wed, Aug 10, 2016	35.87	35.87	35.39	35.62
4537	NASDAQ	LKFN	Tue, Aug 9, 2016	35.72	35.98	35.51	35.69
4536	NASDAQ	LKFN	Mon, Aug 8, 2016	35.42	37.74	35.09	35.72
4535	NASDAQ	LKFN	Fri, Aug 5, 2016	34.81	35.80	34.61	35.51
4534	NASDAQ	LKFN	Thu, Aug 4, 2016	34.20	34.64	34.10	34.47
4533	NASDAQ	LKFN	Wed, Aug 3, 2016	33.99	34.21	33.93	34.13
4532	NASDAQ	LKFN	Tue, Aug 2, 2016	34.40	34.48	33.87	33.87
4531	NASDAQ	LKFN	Mon, Aug 1, 2016	34.12	34.66	33.95	34.15
4530	NASDAQ	LKFN	Fri, Jul 29, 2016	34.21	34.32	33.91	34.23
4529	NASDAQ	LKFN	Thu, Jul 28, 2016	34.09	34.29	33.99	34.19
4528	NASDAQ	LKFN	Wed, Jul 27, 2016	34.32	34.56	33.89	34.25
4527	NASDAQ	LKFN	Tue, Jul 26, 2016	33.40	34.27	33.33	34.25
4526	NASDAQ	LKFN	Mon, Jul 25, 2016	33.17	33.79	33.07	33.73
4525	NASDAQ	LKFN	Fri, Jul 22, 2016	32.74	33.41	32.74	33.15
4524	NASDAQ	LKFN	Thu, Jul 21, 2016	33.15	33.15	32.76	32.77
4523	NASDAQ	LKFN	Wed, Jul 20, 2016	33.33	33.35	32.91	33.19
4522	NASDAQ	LKFN	Tue, Jul 19, 2016	33.04	33.29	32.72	33.05
4521	NASDAQ	LKFN	Mon, Jul 18, 2016	33.18	33.31	32.96	32.98
4520	NASDAQ	LKFN	Fri, Jul 15, 2016	32.96	33.23	32.75	33.09
4519	NASDAQ	LKFN	Thu, Jul 14, 2016	32.56	33.17	32.50	32.74
4518	NASDAQ	LKFN	Wed, Jul 13, 2016	32.06	32.39	31.80	32.31
4517	NASDAQ	LKFN	Tue, Jul 12, 2016	31.53	32.23	31.23	32.01
4516	NASDAQ	LKFN	Mon, Jul 11, 2016	31.09	31.45	31.08	31.37
4515	NASDAQ	LKFN	Fri, Jul 8, 2016	30.91	31.17	30.81	30.99
4514	NASDAQ	LKFN	Thu, Jul 7, 2016	30.75	30.93	30.51	30.71
4513	NASDAQ	LKFN	Wed, Jul 6, 2016	30.32	30.87	30.32	30.68
4512	NASDAQ	LKFN	Tue, Jul 5, 2016	30.42	30.70	30.21	30.46
4511	NASDAQ	LKFN	Fri, Jul 1, 2016	31.15	31.22	30.74	30.87
4510	NASDAQ	LKFN	Thu, Jun 30, 2016	30.71	31.36	30.34	31.34
4509	NASDAQ	LKFN	Wed, Jun 29, 2016	30.46	30.68	30.13	30.65
4508	NASDAQ	LKFN	Tue, Jun 28, 2016	30.22	30.40	29.64	30.15
4507	NASDAQ	LKFN	Mon, Jun 27, 2016	30.37	30.42	29.71	29.85
4506	NASDAQ	LKFN	Fri, Jun 24, 2016	31.04	31.31	30.57	30.63
4505	NASDAQ	LKFN	Thu, Jun 23, 2016	31.77	32.33	31.65	32.28
4504	NASDAQ	LKFN	Wed, Jun 22, 2016	31.61	31.79	31.39	31.43
4503	NASDAQ	LKFN	Tue, Jun 21, 2016	31.51	31.79	31.22	31.61
4502	NASDAQ	LKFN	Mon, Jun 20, 2016	31.19	31.93	31.19	31.49
4501	NASDAQ	LKFN	Fri, Jun 17, 2016	31.15	31.51	30.73	31.01
4500	NASDAQ	LKFN	Thu, Jun 16, 2016	31.20	31.38	31.05	31.23
4499	NASDAQ	LKFN	Wed, Jun 15, 2016	31.47	31.90	31.45	31.46
4498	NASDAQ	LKFN	Tue, Jun 14, 2016	31.79	31.82	31.44	31.57
4497	NASDAQ	LKFN	Mon, Jun 13, 2016	32.35	32.38	31.75	31.83
4496	NASDAQ	LKFN	Fri, Jun 10, 2016	32.73	32.88	32.40	32.73
4495	NASDAQ	LKFN	Thu, Jun 9, 2016	32.95	33.04	32.32	32.85
4494	NASDAQ	LKFN	Wed, Jun 8, 2016	32.82	33.27	32.60	33.17
4493	NASDAQ	LKFN	Tue, Jun 7, 2016	32.73	33.15	32.54	32.85
4492	NASDAQ	LKFN	Mon, Jun 6, 2016	32.67	33.25	32.67	33.06
4491	NASDAQ	LKFN	Fri, Jun 3, 2016	32.81	32.81	32.04	32.69
4490	NASDAQ	LKFN	Thu, Jun 2, 2016	33.03	33.09	32.68	33.01
4489	NASDAQ	LKFN	Wed, Jun 1, 2016	32.67	33.15	32.54	33.07
4488	NASDAQ	LKFN	Tue, May 31, 2016	32.81	32.82	32.62	32.71
4487	NASDAQ	LKFN	Fri, May 27, 2016	32.53	32.87	32.53	32.80
4486	NASDAQ	LKFN	Thu, May 26, 2016	32.79	32.80	32.51	32.56
4485	NASDAQ	LKFN	Wed, May 25, 2016	32.57	33.05	32.49	32.83
4484	NASDAQ	LKFN	Tue, May 24, 2016	32.07	32.60	32.05	32.56
4483	NASDAQ	LKFN	Mon, May 23, 2016	32.05	32.05	31.80	31.89
4482	NASDAQ	LKFN	Fri, May 20, 2016	31.96	32.33	31.85	32.06
4481	NASDAQ	LKFN	Thu, May 19, 2016	32.32	32.48	31.54	31.83
4480	NASDAQ	LKFN	Wed, May 18, 2016	31.67	32.37	31.67	32.35
4479	NASDAQ	LKFN	Tue, May 17, 2016	31.69	31.85	31.43	31.55
4478	NASDAQ	LKFN	Mon, May 16, 2016	31.67	31.99	31.65	31.81
4477	NASDAQ	LKFN	Fri, May 13, 2016	31.82	31.87	31.43	31.60
4476	NASDAQ	LKFN	Thu, May 12, 2016	31.76	31.84	31.49	31.69
4475	NASDAQ	LKFN	Wed, May 11, 2016	31.71	31.86	31.60	31.71
4474	NASDAQ	LKFN	Tue, May 10, 2016	32.07	32.17	31.69	31.81
4473	NASDAQ	LKFN	Mon, May 9, 2016	31.59	31.99	31.59	31.71
4472	NASDAQ	LKFN	Fri, May 6, 2016	31.23	31.57	31.20	31.55
4471	NASDAQ	LKFN	Thu, May 5, 2016	31.51	31.60	31.21	31.41
4470	NASDAQ	LKFN	Wed, May 4, 2016	31.09	31.47	30.97	31.35
4469	NASDAQ	LKFN	Tue, May 3, 2016	31.43	31.49	31.17	31.20
4468	NASDAQ	LKFN	Mon, May 2, 2016	31.65	31.91	31.07	31.58
4467	NASDAQ	LKFN	Fri, Apr 29, 2016	30.62	31.71	30.62	31.53
4466	NASDAQ	LKFN	Thu, Apr 28, 2016	30.97	31.65	30.72	31.55
4465	NASDAQ	LKFN	Wed, Apr 27, 2016	31.27	31.62	30.49	31.20
4464	NASDAQ	LKFN	Tue, Apr 26, 2016	31.06	31.41	31.02	31.32
4463	NASDAQ	LKFN	Mon, Apr 25, 2016	31.33	31.67	30.79	30.87
4462	NASDAQ	LKFN	Fri, Apr 22, 2016	30.67	30.93	30.62	30.75
4461	NASDAQ	LKFN	Thu, Apr 21, 2016	30.89	30.89	30.37	30.65
4460	NASDAQ	LKFN	Wed, Apr 20, 2016	30.94	31.31	30.49	31.08
4459	NASDAQ	LKFN	Tue, Apr 19, 2016	30.63	31.06	30.26	30.97
4458	NASDAQ	LKFN	Mon, Apr 18, 2016	30.38	30.59	30.08	30.44
4457	NASDAQ	LKFN	Fri, Apr 15, 2016	30.26	30.63	30.25	30.31
4456	NASDAQ	LKFN	Thu, Apr 14, 2016	30.23	30.64	29.95	30.41
4455	NASDAQ	LKFN	Wed, Apr 13, 2016	29.91	30.31	29.66	30.26
4454	NASDAQ	LKFN	Tue, Apr 12, 2016	29.06	29.70	29.06	29.56
4453	NASDAQ	LKFN	Mon, Apr 11, 2016	29.23	29.79	29.09	29.27
4452	NASDAQ	LKFN	Fri, Apr 8, 2016	29.21	29.61	29.13	29.23
4451	NASDAQ	LKFN	Thu, Apr 7, 2016	29.83	29.83	28.94	29.06
4450	NASDAQ	LKFN	Wed, Apr 6, 2016	29.82	30.11	29.61	29.93
4449	NASDAQ	LKFN	Tue, Apr 5, 2016	30.31	30.31	30.31	29.77
4448	NASDAQ	LKFN	Mon, Apr 4, 2016	30.61	30.65	30.23	30.31
4447	NASDAQ	LKFN	Fri, Apr 1, 2016	30.48	30.74	30.30	30.54
4446	NASDAQ	LKFN	Thu, Mar 31, 2016	30.77	31.03	30.37	30.75
4445	NASDAQ	LKFN	Wed, Mar 30, 2016	30.80	30.93	30.49	30.75
4444	NASDAQ	LKFN	Tue, Mar 29, 2016	30.15	30.41	30.03	30.32
4443	NASDAQ	LKFN	Mon, Mar 28, 2016	30.62	30.63	30.34	30.34
4442	NASDAQ	LKFN	Thu, Mar 24, 2016	30.58	30.58	30.58	30.43
4441	NASDAQ	LKFN	Wed, Mar 23, 2016	30.58	30.73	30.46	30.58
4440	NASDAQ	LKFN	Tue, Mar 22, 2016	30.42	30.78	30.36	30.62
4439	NASDAQ	LKFN	Mon, Mar 21, 2016	30.67	30.67	30.45	30.54
4438	NASDAQ	LKFN	Fri, Mar 18, 2016	30.67	30.95	30.25	30.78
4437	NASDAQ	LKFN	Thu, Mar 17, 2016	29.66	30.70	29.44	30.48
4436	NASDAQ	LKFN	Wed, Mar 16, 2016	29.48	29.92	29.37	29.61
4435	NASDAQ	LKFN	Tue, Mar 15, 2016	29.83	29.83	29.83	29.49
4434	NASDAQ	LKFN	Mon, Mar 14, 2016	29.81	29.85	29.41	29.57
4433	NASDAQ	LKFN	Fri, Mar 11, 2016	29.52	29.92	28.70	29.92
4432	NASDAQ	LKFN	Thu, Mar 10, 2016	29.56	29.58	28.91	29.37
4431	NASDAQ	LKFN	Wed, Mar 9, 2016	29.37	29.37	29.37	29.37
4430	NASDAQ	LKFN	Tue, Mar 8, 2016	29.51	29.75	29.22	29.75
4429	NASDAQ	LKFN	Mon, Mar 7, 2016	29.58	29.77	29.31	29.75
4428	NASDAQ	LKFN	Fri, Mar 4, 2016	29.67	29.67	29.67	29.65
4427	NASDAQ	LKFN	Thu, Mar 3, 2016	29.16	29.16	29.16	29.67
4426	NASDAQ	LKFN	Wed, Mar 2, 2016	29.44	29.45	28.90	29.44
4425	NASDAQ	LKFN	Tue, Mar 1, 2016	28.47	28.47	28.47	29.44
4424	NASDAQ	LKFN	Mon, Feb 29, 2016	28.94	29.21	28.45	28.47
4423	NASDAQ	LKFN	Fri, Feb 26, 2016	28.68	29.15	28.57	28.83
4422	NASDAQ	LKFN	Thu, Feb 25, 2016	28.14	28.56	27.89	28.54
4421	NASDAQ	LKFN	Wed, Feb 24, 2016	27.79	28.16	27.47	28.07
4420	NASDAQ	LKFN	Tue, Feb 23, 2016	28.23	28.26	27.87	28.04
4419	NASDAQ	LKFN	Mon, Feb 22, 2016	28.41	28.78	28.10	28.26
4418	NASDAQ	LKFN	Fri, Feb 19, 2016	27.93	28.66	27.93	28.19
4417	NASDAQ	LKFN	Thu, Feb 18, 2016	28.11	28.27	27.79	27.96
4416	NASDAQ	LKFN	Wed, Feb 17, 2016	28.75	28.75	28.03	28.12
4415	NASDAQ	LKFN	Tue, Feb 16, 2016	28.66	28.89	28.21	28.54
4414	NASDAQ	LKFN	Fri, Feb 12, 2016	27.86	28.61	27.77	28.38
4413	NASDAQ	LKFN	Thu, Feb 11, 2016	27.60	27.84	27.29	27.58
4412	NASDAQ	LKFN	Wed, Feb 10, 2016	28.41	28.76	28.01	28.05
4411	NASDAQ	LKFN	Tue, Feb 9, 2016	27.75	28.39	27.75	28.15
4410	NASDAQ	LKFN	Mon, Feb 8, 2016	27.35	28.09	27.35	27.97
4409	NASDAQ	LKFN	Fri, Feb 5, 2016	28.14	28.15	27.47	27.53
4408	NASDAQ	LKFN	Thu, Feb 4, 2016	28.47	28.87	27.83	28.05
4407	NASDAQ	LKFN	Wed, Feb 3, 2016	29.14	29.21	26.74	28.50
4406	NASDAQ	LKFN	Tue, Feb 2, 2016	29.20	29.20	28.56	29.01
4405	NASDAQ	LKFN	Mon, Feb 1, 2016	29.19	29.42	28.90	29.23
4404	NASDAQ	LKFN	Fri, Jan 29, 2016	28.13	29.22	28.13	29.19
4403	NASDAQ	LKFN	Thu, Jan 28, 2016	27.55	28.25	27.55	28.05
4402	NASDAQ	LKFN	Wed, Jan 27, 2016	26.75	27.71	26.58	27.35
4401	NASDAQ	LKFN	Tue, Jan 26, 2016	27.13	27.19	26.57	26.85
4400	NASDAQ	LKFN	Mon, Jan 25, 2016	26.91	27.80	26.63	26.79
4399	NASDAQ	LKFN	Fri, Jan 22, 2016	27.02	27.17	26.79	26.95
4398	NASDAQ	LKFN	Thu, Jan 21, 2016	27.07	27.29	26.53	26.81
4397	NASDAQ	LKFN	Wed, Jan 20, 2016	27.15	27.57	27.02	27.25
4396	NASDAQ	LKFN	Tue, Jan 19, 2016	27.95	28.11	27.49	27.50
4395	NASDAQ	LKFN	Fri, Jan 15, 2016	27.47	27.89	27.29	27.66
4394	NASDAQ	LKFN	Thu, Jan 14, 2016	28.65	28.68	27.90	28.14
4393	NASDAQ	LKFN	Wed, Jan 13, 2016	29.55	29.95	28.30	28.43
4392	NASDAQ	LKFN	Tue, Jan 12, 2016	29.94	29.94	29.18	29.49
4391	NASDAQ	LKFN	Mon, Jan 11, 2016	29.49	30.14	29.49	29.68
4390	NASDAQ	LKFN	Fri, Jan 8, 2016	29.90	29.90	29.33	29.43
4389	NASDAQ	LKFN	Thu, Jan 7, 2016	29.95	30.11	29.72	29.76
4388	NASDAQ	LKFN	Wed, Jan 6, 2016	30.07	30.46	30.07	30.30
4387	NASDAQ	LKFN	Tue, Jan 5, 2016	30.36	30.49	30.07	30.29
4386	NASDAQ	LKFN	Mon, Jan 4, 2016	30.61	30.71	30.11	30.23
4385	NASDAQ	LKFN	Thu, Dec 31, 2015	31.88	31.88	31.07	31.08
4384	NASDAQ	LKFN	Wed, Dec 30, 2015	31.93	32.17	31.70	31.91
4383	NASDAQ	LKFN	Tue, Dec 29, 2015	31.68	32.05	31.61	31.99
4382	NASDAQ	LKFN	Mon, Dec 28, 2015	31.38	31.67	31.15	31.56
4381	NASDAQ	LKFN	Thu, Dec 24, 2015	31.31	31.75	31.30	31.54
4380	NASDAQ	LKFN	Wed, Dec 23, 2015	31.21	31.34	31.03	31.30
4379	NASDAQ	LKFN	Tue, Dec 22, 2015	31.08	31.13	30.49	31.12
4378	NASDAQ	LKFN	Mon, Dec 21, 2015	31.37	31.88	30.68	31.00
4377	NASDAQ	LKFN	Fri, Dec 18, 2015	31.27	31.53	31.07	31.25
4376	NASDAQ	LKFN	Thu, Dec 17, 2015	31.94	32.32	31.22	31.45
4375	NASDAQ	LKFN	Wed, Dec 16, 2015	32.36	32.43	31.87	32.37
4374	NASDAQ	LKFN	Tue, Dec 15, 2015	32.04	32.52	32.04	32.27
4373	NASDAQ	LKFN	Mon, Dec 14, 2015	31.46	31.98	30.62	31.89
4372	NASDAQ	LKFN	Fri, Dec 11, 2015	31.65	32.09	31.40	31.60
4371	NASDAQ	LKFN	Thu, Dec 10, 2015	31.89	32.36	31.80	32.13
4370	NASDAQ	LKFN	Wed, Dec 9, 2015	31.87	32.33	31.85	31.94
4369	NASDAQ	LKFN	Tue, Dec 8, 2015	32.02	32.55	31.91	32.00
4368	NASDAQ	LKFN	Mon, Dec 7, 2015	32.70	32.74	31.98	32.32
4367	NASDAQ	LKFN	Fri, Dec 4, 2015	32.45	32.99	32.23	32.65
4366	NASDAQ	LKFN	Thu, Dec 3, 2015	32.50	32.82	32.19	32.33
4365	NASDAQ	LKFN	Wed, Dec 2, 2015	32.36	32.51	32.33	32.45
4364	NASDAQ	LKFN	Tue, Dec 1, 2015	32.24	32.43	32.03	32.43
4363	NASDAQ	LKFN	Mon, Nov 30, 2015	32.30	32.43	31.71	32.09
4362	NASDAQ	LKFN	Fri, Nov 27, 2015	31.99	32.37	31.81	32.25
4361	NASDAQ	LKFN	Wed, Nov 25, 2015	31.89	32.01	31.57	32.01
4360	NASDAQ	LKFN	Tue, Nov 24, 2015	31.53	31.98	31.36	31.93
4359	NASDAQ	LKFN	Mon, Nov 23, 2015	31.75	32.26	31.75	31.87
4358	NASDAQ	LKFN	Fri, Nov 20, 2015	31.70	31.97	31.58	31.80
4357	NASDAQ	LKFN	Thu, Nov 19, 2015	31.49	31.75	31.44	31.57
4356	NASDAQ	LKFN	Wed, Nov 18, 2015	31.37	31.77	31.13	31.61
4355	NASDAQ	LKFN	Tue, Nov 17, 2015	31.18	31.73	30.69	31.39
4354	NASDAQ	LKFN	Mon, Nov 16, 2015	30.68	31.21	30.68	31.04
4353	NASDAQ	LKFN	Fri, Nov 13, 2015	31.50	31.86	31.07	31.13
4352	NASDAQ	LKFN	Thu, Nov 12, 2015	31.69	31.87	31.07	31.78
4351	NASDAQ	LKFN	Wed, Nov 11, 2015	32.06	32.35	31.83	32.00
4350	NASDAQ	LKFN	Tue, Nov 10, 2015	31.63	32.03	31.55	31.94
4349	NASDAQ	LKFN	Mon, Nov 9, 2015	32.08	32.23	31.43	31.66
4348	NASDAQ	LKFN	Fri, Nov 6, 2015	31.16	32.14	30.80	32.08
4347	NASDAQ	LKFN	Thu, Nov 5, 2015	30.79	31.46	30.77	31.22
4346	NASDAQ	LKFN	Wed, Nov 4, 2015	30.59	31.01	30.50	30.74
4345	NASDAQ	LKFN	Tue, Nov 3, 2015	30.47	30.70	30.09	30.59
4344	NASDAQ	LKFN	Mon, Nov 2, 2015	29.95	30.78	29.94	30.57
4343	NASDAQ	LKFN	Fri, Oct 30, 2015	30.56	30.78	29.85	29.95
4342	NASDAQ	LKFN	Thu, Oct 29, 2015	31.07	31.25	30.63	30.69
4341	NASDAQ	LKFN	Wed, Oct 28, 2015	29.82	31.20	29.82	31.20
4340	NASDAQ	LKFN	Tue, Oct 27, 2015	30.56	30.89	29.59	29.83
4339	NASDAQ	LKFN	Mon, Oct 26, 2015	30.68	30.90	30.35	30.39
4338	NASDAQ	LKFN	Fri, Oct 23, 2015	30.47	31.05	30.28	30.89
4337	NASDAQ	LKFN	Thu, Oct 22, 2015	30.17	30.76	30.17	30.36
4336	NASDAQ	LKFN	Wed, Oct 21, 2015	30.15	30.37	29.97	30.01
4335	NASDAQ	LKFN	Tue, Oct 20, 2015	29.94	30.47	29.94	30.30
4334	NASDAQ	LKFN	Mon, Oct 19, 2015	30.17	30.47	30.07	30.08
4333	NASDAQ	LKFN	Fri, Oct 16, 2015	30.24	30.64	29.62	30.35
4332	NASDAQ	LKFN	Thu, Oct 15, 2015	29.24	30.19	29.24	30.19
4331	NASDAQ	LKFN	Wed, Oct 14, 2015	29.74	29.87	29.08	29.15
4330	NASDAQ	LKFN	Tue, Oct 13, 2015	29.91	30.05	29.56	29.67
4329	NASDAQ	LKFN	Mon, Oct 12, 2015	29.67	30.07	29.45	29.97
4328	NASDAQ	LKFN	Fri, Oct 9, 2015	29.93	30.10	29.49	29.64
4327	NASDAQ	LKFN	Thu, Oct 8, 2015	29.58	29.93	29.49	29.93
4326	NASDAQ	LKFN	Wed, Oct 7, 2015	29.15	29.67	29.07	29.58
4325	NASDAQ	LKFN	Tue, Oct 6, 2015	29.68	29.68	29.05	29.09
4324	NASDAQ	LKFN	Mon, Oct 5, 2015	29.81	29.96	29.59	29.63
4323	NASDAQ	LKFN	Fri, Oct 2, 2015	30.45	30.45	28.92	29.61
4322	NASDAQ	LKFN	Thu, Oct 1, 2015	30.17	30.87	29.64	30.80
4321	NASDAQ	LKFN	Wed, Sep 30, 2015	29.92	30.27	29.85	30.10
4320	NASDAQ	LKFN	Tue, Sep 29, 2015	29.53	29.97	29.43	29.85
4319	NASDAQ	LKFN	Mon, Sep 28, 2015	28.61	29.75	28.61	29.59
4318	NASDAQ	LKFN	Fri, Sep 25, 2015	28.57	28.92	28.53	28.72
4317	NASDAQ	LKFN	Thu, Sep 24, 2015	27.93	28.46	27.85	28.30
4316	NASDAQ	LKFN	Wed, Sep 23, 2015	27.83	28.09	27.72	28.03
4315	NASDAQ	LKFN	Tue, Sep 22, 2015	27.66	27.87	27.61	27.72
4314	NASDAQ	LKFN	Mon, Sep 21, 2015	27.52	28.05	27.39	27.86
4313	NASDAQ	LKFN	Fri, Sep 18, 2015	27.53	27.70	27.23	27.54
4312	NASDAQ	LKFN	Thu, Sep 17, 2015	27.89	28.36	27.47	27.87
4311	NASDAQ	LKFN	Wed, Sep 16, 2015	27.85	28.11	27.50	27.96
4310	NASDAQ	LKFN	Tue, Sep 15, 2015	27.45	27.89	27.45	27.81
4309	NASDAQ	LKFN	Mon, Sep 14, 2015	27.41	27.58	27.27	27.49
4308	NASDAQ	LKFN	Fri, Sep 11, 2015	27.18	27.43	27.18	27.41
4307	NASDAQ	LKFN	Thu, Sep 10, 2015	27.38	27.52	27.22	27.39
4306	NASDAQ	LKFN	Wed, Sep 9, 2015	27.45	27.46	27.10	27.22
4305	NASDAQ	LKFN	Tue, Sep 8, 2015	27.07	27.31	26.80	27.22
4304	NASDAQ	LKFN	Fri, Sep 4, 2015	26.48	26.76	26.41	26.63
4303	NASDAQ	LKFN	Thu, Sep 3, 2015	26.89	27.12	26.75	26.75
4302	NASDAQ	LKFN	Wed, Sep 2, 2015	26.77	27.29	26.49	26.95
4301	NASDAQ	LKFN	Tue, Sep 1, 2015	27.01	27.22	26.43	26.54
4300	NASDAQ	LKFN	Mon, Aug 31, 2015	27.03	27.42	26.95	27.39
4299	NASDAQ	LKFN	Fri, Aug 28, 2015	26.81	27.23	26.77	27.15
4298	NASDAQ	LKFN	Thu, Aug 27, 2015	27.15	27.21	26.51	26.99
4297	NASDAQ	LKFN	Wed, Aug 26, 2015	26.53	27.00	26.07	26.88
4296	NASDAQ	LKFN	Tue, Aug 25, 2015	27.20	27.20	26.01	26.01
4295	NASDAQ	LKFN	Mon, Aug 24, 2015	26.50	27.42	26.50	26.54
4294	NASDAQ	LKFN	Fri, Aug 21, 2015	27.00	27.86	26.97	27.45
4293	NASDAQ	LKFN	Thu, Aug 20, 2015	27.80	28.17	27.37	27.45
4292	NASDAQ	LKFN	Wed, Aug 19, 2015	27.98	28.43	27.60	28.05
4291	NASDAQ	LKFN	Tue, Aug 18, 2015	28.37	28.37	27.93	28.18
4290	NASDAQ	LKFN	Mon, Aug 17, 2015	28.19	28.39	27.99	28.31
4289	NASDAQ	LKFN	Fri, Aug 14, 2015	27.69	28.32	27.69	28.23
4288	NASDAQ	LKFN	Thu, Aug 13, 2015	27.59	28.09	27.59	27.74
4287	NASDAQ	LKFN	Wed, Aug 12, 2015	28.07	28.07	27.51	27.60
4286	NASDAQ	LKFN	Tue, Aug 11, 2015	28.17	28.33	27.89	28.14
4285	NASDAQ	LKFN	Mon, Aug 10, 2015	28.43	28.57	28.21	28.28
4284	NASDAQ	LKFN	Fri, Aug 7, 2015	28.31	28.52	28.03	28.25
4283	NASDAQ	LKFN	Thu, Aug 6, 2015	28.77	28.77	28.29	28.45
4282	NASDAQ	LKFN	Wed, Aug 5, 2015	28.44	28.83	28.25	28.63
4281	NASDAQ	LKFN	Tue, Aug 4, 2015	28.42	28.66	28.24	28.32
4280	NASDAQ	LKFN	Mon, Aug 3, 2015	28.44	28.53	27.97	28.41
4279	NASDAQ	LKFN	Fri, Jul 31, 2015	28.36	28.65	28.17	28.36
4278	NASDAQ	LKFN	Thu, Jul 30, 2015	28.01	28.39	27.99	28.32
4277	NASDAQ	LKFN	Wed, Jul 29, 2015	28.16	28.40	28.04	28.11
4276	NASDAQ	LKFN	Tue, Jul 28, 2015	28.79	28.83	28.19	28.22
4275	NASDAQ	LKFN	Mon, Jul 27, 2015	28.80	28.95	28.67	28.79
4274	NASDAQ	LKFN	Fri, Jul 24, 2015	28.68	29.69	28.68	28.80
4273	NASDAQ	LKFN	Thu, Jul 23, 2015	29.58	29.65	28.98	29.07
4272	NASDAQ	LKFN	Wed, Jul 22, 2015	29.26	29.83	29.26	29.53
4271	NASDAQ	LKFN	Tue, Jul 21, 2015	29.67	30.01	29.35	29.39
4270	NASDAQ	LKFN	Mon, Jul 20, 2015	29.38	29.64	29.33	29.57
4269	NASDAQ	LKFN	Fri, Jul 17, 2015	29.55	29.55	29.20	29.33
4268	NASDAQ	LKFN	Thu, Jul 16, 2015	29.07	29.65	29.07	29.45
4267	NASDAQ	LKFN	Wed, Jul 15, 2015	29.24	29.50	29.13	29.17
4266	NASDAQ	LKFN	Tue, Jul 14, 2015	29.30	29.36	28.87	29.25
4265	NASDAQ	LKFN	Mon, Jul 13, 2015	29.15	29.55	29.05	29.27
4264	NASDAQ	LKFN	Fri, Jul 10, 2015	29.13	29.25	28.92	29.11
4263	NASDAQ	LKFN	Thu, Jul 9, 2015	28.77	28.97	28.63	28.83
4262	NASDAQ	LKFN	Wed, Jul 8, 2015	28.24	28.60	28.18	28.47
4261	NASDAQ	LKFN	Tue, Jul 7, 2015	28.53	28.61	28.04	28.49
4260	NASDAQ	LKFN	Mon, Jul 6, 2015	28.48	28.81	26.89	28.64
4259	NASDAQ	LKFN	Thu, Jul 2, 2015	29.20	29.20	28.40	28.61
4258	NASDAQ	LKFN	Wed, Jul 1, 2015	29.05	29.32	28.87	29.13
4257	NASDAQ	LKFN	Tue, Jun 30, 2015	29.07	29.15	28.80	28.91
4256	NASDAQ	LKFN	Mon, Jun 29, 2015	29.18	29.43	28.83	28.93
4255	NASDAQ	LKFN	Fri, Jun 26, 2015	29.09	29.51	28.95	29.51
4254	NASDAQ	LKFN	Thu, Jun 25, 2015	29.07	29.14	28.77	28.99
4253	NASDAQ	LKFN	Wed, Jun 24, 2015	28.67	29.00	28.58	28.90
4252	NASDAQ	LKFN	Tue, Jun 23, 2015	28.84	29.06	28.72	28.87
4251	NASDAQ	LKFN	Mon, Jun 22, 2015	28.61	29.06	28.53	28.83
4250	NASDAQ	LKFN	Fri, Jun 19, 2015	28.17	28.66	27.90	28.57
4249	NASDAQ	LKFN	Thu, Jun 18, 2015	27.95	28.22	27.88	28.09
4248	NASDAQ	LKFN	Wed, Jun 17, 2015	28.24	28.24	27.72	27.85
4247	NASDAQ	LKFN	Tue, Jun 16, 2015	27.74	28.17	27.57	28.10
4246	NASDAQ	LKFN	Mon, Jun 15, 2015	27.64	28.17	27.41	27.89
4245	NASDAQ	LKFN	Fri, Jun 12, 2015	27.77	28.00	27.59	27.89
4244	NASDAQ	LKFN	Thu, Jun 11, 2015	27.77	27.93	27.57	27.92
4243	NASDAQ	LKFN	Wed, Jun 10, 2015	27.57	28.27	27.21	27.85
4242	NASDAQ	LKFN	Tue, Jun 9, 2015	27.27	27.61	27.15	27.39
4241	NASDAQ	LKFN	Mon, Jun 8, 2015	27.17	27.43	27.10	27.33
4240	NASDAQ	LKFN	Fri, Jun 5, 2015	26.93	27.33	26.79	27.29
4239	NASDAQ	LKFN	Thu, Jun 4, 2015	26.95	27.10	26.56	26.77
4238	NASDAQ	LKFN	Wed, Jun 3, 2015	26.57	27.20	26.42	27.13
4237	NASDAQ	LKFN	Tue, Jun 2, 2015	26.43	26.75	26.41	26.57
4236	NASDAQ	LKFN	Mon, Jun 1, 2015	26.65	26.65	26.23	26.37
4235	NASDAQ	LKFN	Fri, May 29, 2015	26.49	26.67	26.17	26.39
4234	NASDAQ	LKFN	Thu, May 28, 2015	26.61	26.63	26.37	26.63
4233	NASDAQ	LKFN	Wed, May 27, 2015	26.31	26.64	26.17	26.59
4232	NASDAQ	LKFN	Tue, May 26, 2015	26.39	26.41	25.97	26.33
4231	NASDAQ	LKFN	Fri, May 22, 2015	26.72	26.90	26.48	26.53
4230	NASDAQ	LKFN	Thu, May 21, 2015	26.57	27.03	26.57	26.82
4229	NASDAQ	LKFN	Wed, May 20, 2015	26.89	26.89	26.52	26.71
4228	NASDAQ	LKFN	Tue, May 19, 2015	26.78	27.02	26.52	26.78
4227	NASDAQ	LKFN	Mon, May 18, 2015	26.40	27.05	26.40	26.84
4226	NASDAQ	LKFN	Fri, May 15, 2015	26.65	26.83	26.31	26.46
4225	NASDAQ	LKFN	Thu, May 14, 2015	26.42	26.67	26.40	26.64
4224	NASDAQ	LKFN	Wed, May 13, 2015	26.30	26.50	26.22	26.37
4223	NASDAQ	LKFN	Tue, May 12, 2015	26.19	26.47	26.17	26.30
4222	NASDAQ	LKFN	Mon, May 11, 2015	26.17	26.53	26.21	26.31
4221	NASDAQ	LKFN	Fri, May 8, 2015	26.37	26.39	26.05	26.23
4220	NASDAQ	LKFN	Thu, May 7, 2015	26.16	26.33	26.04	26.15
4219	NASDAQ	LKFN	Wed, May 6, 2015	26.11	26.35	25.81	26.30
4218	NASDAQ	LKFN	Tue, May 5, 2015	26.07	26.27	25.83	26.01
4217	NASDAQ	LKFN	Mon, May 4, 2015	26.19	26.47	26.05	26.11
4216	NASDAQ	LKFN	Fri, May 1, 2015	26.07	26.38	25.85	26.26
4215	NASDAQ	LKFN	Thu, Apr 30, 2015	26.79	27.01	26.01	26.03
4214	NASDAQ	LKFN	Wed, Apr 29, 2015	27.04	27.17	26.87	26.97
4213	NASDAQ	LKFN	Tue, Apr 28, 2015	26.88	27.17	26.74	27.14
4212	NASDAQ	LKFN	Mon, Apr 27, 2015	27.00	27.34	26.58	26.79
4211	NASDAQ	LKFN	Fri, Apr 24, 2015	26.58	26.80	26.51	26.69
4210	NASDAQ	LKFN	Thu, Apr 23, 2015	26.73	26.90	26.46	26.68
4209	NASDAQ	LKFN	Wed, Apr 22, 2015	26.73	26.96	26.47	26.85
4208	NASDAQ	LKFN	Tue, Apr 21, 2015	26.86	26.97	26.77	26.89
4207	NASDAQ	LKFN	Mon, Apr 20, 2015	26.59	27.13	26.53	26.87
4206	NASDAQ	LKFN	Fri, Apr 17, 2015	26.93	27.05	26.49	26.58
4205	NASDAQ	LKFN	Thu, Apr 16, 2015	26.94	27.21	26.78	27.17
4204	NASDAQ	LKFN	Wed, Apr 15, 2015	26.97	27.28	26.75	27.09
4203	NASDAQ	LKFN	Tue, Apr 14, 2015	27.10	27.10	26.80	26.87
4202	NASDAQ	LKFN	Mon, Apr 13, 2015	26.80	27.09	26.75	27.05
4201	NASDAQ	LKFN	Fri, Apr 10, 2015	27.02	27.02	26.67	26.78
4200	NASDAQ	LKFN	Thu, Apr 9, 2015	26.85	26.93	26.37	26.78
4199	NASDAQ	LKFN	Wed, Apr 8, 2015	26.67	26.99	26.67	26.85
4198	NASDAQ	LKFN	Tue, Apr 7, 2015	26.94	27.16	26.77	26.77
4197	NASDAQ	LKFN	Mon, Apr 6, 2015	26.91	27.14	26.81	26.98
4196	NASDAQ	LKFN	Thu, Apr 2, 2015	26.90	27.45	26.90	27.21
4195	NASDAQ	LKFN	Wed, Apr 1, 2015	26.93	27.25	26.54	27.03
4194	NASDAQ	LKFN	Tue, Mar 31, 2015	27.13	27.31	26.94	27.05
4193	NASDAQ	LKFN	Mon, Mar 30, 2015	27.05	27.41	26.99	27.32
4192	NASDAQ	LKFN	Fri, Mar 27, 2015	26.98	27.24	26.70	26.96
4191	NASDAQ	LKFN	Thu, Mar 26, 2015	26.78	27.19	26.70	27.01
4190	NASDAQ	LKFN	Wed, Mar 25, 2015	27.38	27.49	26.87	26.91
4189	NASDAQ	LKFN	Tue, Mar 24, 2015	27.44	27.69	27.20	27.43
4188	NASDAQ	LKFN	Mon, Mar 23, 2015	27.75	27.83	27.42	27.43
4187	NASDAQ	LKFN	Fri, Mar 20, 2015	27.52	27.90	27.21	27.87
4186	NASDAQ	LKFN	Thu, Mar 19, 2015	27.45	27.45	26.99	27.35
4185	NASDAQ	LKFN	Wed, Mar 18, 2015	27.63	27.77	27.23	27.50
4184	NASDAQ	LKFN	Tue, Mar 17, 2015	27.39	27.81	27.33	27.61
4183	NASDAQ	LKFN	Mon, Mar 16, 2015	27.79	27.86	27.34	27.49
4182	NASDAQ	LKFN	Fri, Mar 13, 2015	27.54	27.71	27.23	27.57
4181	NASDAQ	LKFN	Thu, Mar 12, 2015	26.54	27.50	26.43	27.49
4180	NASDAQ	LKFN	Wed, Mar 11, 2015	26.30	26.49	26.09	26.39
4179	NASDAQ	LKFN	Tue, Mar 10, 2015	26.34	26.44	26.09	26.23
4178	NASDAQ	LKFN	Mon, Mar 9, 2015	26.17	26.66	26.11	26.41
4177	NASDAQ	LKFN	Fri, Mar 6, 2015	25.88	26.66	25.88	26.15
4176	NASDAQ	LKFN	Thu, Mar 5, 2015	25.97	26.20	25.67	26.13
4175	NASDAQ	LKFN	Wed, Mar 4, 2015	26.00	26.11	25.83	25.99
4174	NASDAQ	LKFN	Tue, Mar 3, 2015	26.09	26.32	26.01	26.11
4173	NASDAQ	LKFN	Mon, Mar 2, 2015	26.09	26.42	26.01	26.24
4172	NASDAQ	LKFN	Fri, Feb 27, 2015	26.22	26.35	25.99	26.03
4171	NASDAQ	LKFN	Thu, Feb 26, 2015	26.15	26.36	26.00	26.31
4170	NASDAQ	LKFN	Wed, Feb 25, 2015	26.33	26.48	26.16	26.29
4169	NASDAQ	LKFN	Tue, Feb 24, 2015	26.19	26.62	26.19	26.47
4168	NASDAQ	LKFN	Mon, Feb 23, 2015	25.94	26.27	25.67	26.23
4167	NASDAQ	LKFN	Fri, Feb 20, 2015	26.12	26.23	25.69	26.12
4166	NASDAQ	LKFN	Thu, Feb 19, 2015	26.02	26.36	26.01	26.21
4165	NASDAQ	LKFN	Wed, Feb 18, 2015	26.24	26.54	26.01	26.17
4164	NASDAQ	LKFN	Tue, Feb 17, 2015	26.54	26.54	26.26	26.50
4163	NASDAQ	LKFN	Fri, Feb 13, 2015	26.42	26.62	26.18	26.43
4162	NASDAQ	LKFN	Thu, Feb 12, 2015	26.24	26.61	26.17	26.45
4161	NASDAQ	LKFN	Wed, Feb 11, 2015	26.34	26.34	26.03	26.17
4160	NASDAQ	LKFN	Tue, Feb 10, 2015	26.67	26.67	26.08	26.47
4159	NASDAQ	LKFN	Mon, Feb 9, 2015	26.92	26.98	26.31	26.43
4158	NASDAQ	LKFN	Fri, Feb 6, 2015	26.81	27.32	26.68	26.91
4157	NASDAQ	LKFN	Thu, Feb 5, 2015	26.35	26.86	26.21	26.74
4156	NASDAQ	LKFN	Wed, Feb 4, 2015	26.08	26.51	26.02	26.20
4155	NASDAQ	LKFN	Tue, Feb 3, 2015	25.88	26.67	25.88	26.23
4154	NASDAQ	LKFN	Mon, Feb 2, 2015	25.26	26.05	25.09	25.90
4153	NASDAQ	LKFN	Fri, Jan 30, 2015	25.86	26.16	25.13	25.16
4152	NASDAQ	LKFN	Thu, Jan 29, 2015	25.05	26.12	25.05	26.11
4151	NASDAQ	LKFN	Wed, Jan 28, 2015	26.25	26.25	24.95	25.14
4150	NASDAQ	LKFN	Tue, Jan 27, 2015	26.26	26.55	25.62	26.07
4149	NASDAQ	LKFN	Mon, Jan 26, 2015	27.15	27.36	26.61	26.85
4148	NASDAQ	LKFN	Fri, Jan 23, 2015	27.67	27.67	27.23	27.32
4147	NASDAQ	LKFN	Thu, Jan 22, 2015	27.17	27.82	26.80	27.75
4146	NASDAQ	LKFN	Wed, Jan 21, 2015	27.00	27.13	26.67	26.82
4145	NASDAQ	LKFN	Tue, Jan 20, 2015	27.05	28.10	26.77	26.96
4144	NASDAQ	LKFN	Fri, Jan 16, 2015	26.49	27.18	26.49	27.11
4143	NASDAQ	LKFN	Thu, Jan 15, 2015	26.77	26.77	26.50	26.60
4142	NASDAQ	LKFN	Wed, Jan 14, 2015	26.67	27.07	26.53	26.73
4141	NASDAQ	LKFN	Tue, Jan 13, 2015	26.96	27.53	26.75	27.07
4140	NASDAQ	LKFN	Mon, Jan 12, 2015	26.99	26.99	26.62	26.79
4139	NASDAQ	LKFN	Fri, Jan 9, 2015	27.48	27.53	26.99	27.00
4138	NASDAQ	LKFN	Thu, Jan 8, 2015	27.32	27.61	27.16	27.53
4137	NASDAQ	LKFN	Wed, Jan 7, 2015	27.35	27.69	26.95	27.13
4136	NASDAQ	LKFN	Tue, Jan 6, 2015	28.20	28.31	27.17	27.29
4135	NASDAQ	LKFN	Mon, Jan 5, 2015	28.33	28.51	27.92	28.10
4134	NASDAQ	LKFN	Fri, Jan 2, 2015	29.16	29.22	28.14	28.53
4133	NASDAQ	LKFN	Wed, Dec 31, 2014	29.10	29.43	28.75	28.98
4132	NASDAQ	LKFN	Tue, Dec 30, 2014	28.82	29.23	28.82	29.02
4131	NASDAQ	LKFN	Mon, Dec 29, 2014	28.36	29.13	28.36	28.97
4130	NASDAQ	LKFN	Fri, Dec 26, 2014	28.43	28.55	28.27	28.36
4129	NASDAQ	LKFN	Wed, Dec 24, 2014	28.20	28.37	27.85	28.30
4128	NASDAQ	LKFN	Tue, Dec 23, 2014	28.01	28.23	27.57	28.09
4127	NASDAQ	LKFN	Mon, Dec 22, 2014	27.73	28.03	27.67	27.84
4126	NASDAQ	LKFN	Fri, Dec 19, 2014	28.11	28.11	27.57	27.63
4125	NASDAQ	LKFN	Thu, Dec 18, 2014	28.07	28.29	27.65	28.23
4124	NASDAQ	LKFN	Wed, Dec 17, 2014	27.56	27.91	27.19	27.85
4123	NASDAQ	LKFN	Tue, Dec 16, 2014	27.36	27.83	27.31	27.60
4122	NASDAQ	LKFN	Mon, Dec 15, 2014	27.33	27.57	27.04	27.38
4121	NASDAQ	LKFN	Fri, Dec 12, 2014	27.28	27.68	27.23	27.29
4120	NASDAQ	LKFN	Thu, Dec 11, 2014	27.49	28.14	27.49	27.59
4119	NASDAQ	LKFN	Wed, Dec 10, 2014	27.58	27.95	27.24	27.39
4118	NASDAQ	LKFN	Tue, Dec 9, 2014	26.87	27.76	26.72	27.76
4117	NASDAQ	LKFN	Mon, Dec 8, 2014	27.19	27.67	26.93	27.19
4116	NASDAQ	LKFN	Fri, Dec 5, 2014	26.74	27.61	26.74	27.18
4115	NASDAQ	LKFN	Thu, Dec 4, 2014	26.85	26.99	26.65	26.77
4114	NASDAQ	LKFN	Wed, Dec 3, 2014	26.43	27.03	26.41	26.80
4113	NASDAQ	LKFN	Tue, Dec 2, 2014	26.21	26.69	26.21	26.49
4112	NASDAQ	LKFN	Mon, Dec 1, 2014	26.43	26.43	26.04	26.04
4111	NASDAQ	LKFN	Fri, Nov 28, 2014	26.97	27.00	26.28	26.39
4110	NASDAQ	LKFN	Wed, Nov 26, 2014	27.12	27.10	26.72	26.84
4109	NASDAQ	LKFN	Tue, Nov 25, 2014	27.03	27.26	26.95	27.17
4108	NASDAQ	LKFN	Mon, Nov 24, 2014	26.62	27.14	26.62	27.13
4107	NASDAQ	LKFN	Fri, Nov 21, 2014	27.31	27.31	26.57	26.58
4106	NASDAQ	LKFN	Thu, Nov 20, 2014	26.65	27.10	26.65	26.99
4105	NASDAQ	LKFN	Wed, Nov 19, 2014	27.27	27.38	26.55	26.86
4104	NASDAQ	LKFN	Tue, Nov 18, 2014	26.93	27.74	26.87	27.21
4103	NASDAQ	LKFN	Mon, Nov 17, 2014	27.17	27.18	26.86	26.87
4102	NASDAQ	LKFN	Fri, Nov 14, 2014	27.34	27.40	27.16	27.16
4101	NASDAQ	LKFN	Thu, Nov 13, 2014	27.69	27.69	27.41	27.63
4100	NASDAQ	LKFN	Wed, Nov 12, 2014	27.50	27.76	27.49	27.69
4099	NASDAQ	LKFN	Tue, Nov 11, 2014	27.73	27.90	27.64	27.67
4098	NASDAQ	LKFN	Mon, Nov 10, 2014	27.67	27.93	27.67	27.83
4097	NASDAQ	LKFN	Fri, Nov 7, 2014	27.99	27.99	27.55	27.73
4096	NASDAQ	LKFN	Thu, Nov 6, 2014	27.47	27.99	27.26	27.98
4095	NASDAQ	LKFN	Wed, Nov 5, 2014	27.57	27.73	27.38	27.50
4094	NASDAQ	LKFN	Tue, Nov 4, 2014	27.27	27.47	27.15	27.29
4093	NASDAQ	LKFN	Mon, Nov 3, 2014	27.60	27.61	27.33	27.48
4092	NASDAQ	LKFN	Fri, Oct 31, 2014	27.81	27.85	27.35	27.63
4091	NASDAQ	LKFN	Thu, Oct 30, 2014	26.97	27.53	26.74	27.29
4090	NASDAQ	LKFN	Wed, Oct 29, 2014	26.67	27.22	26.24	27.06
4089	NASDAQ	LKFN	Tue, Oct 28, 2014	26.11	26.66	26.01	26.66
4088	NASDAQ	LKFN	Mon, Oct 27, 2014	26.00	26.11	25.45	26.04
4087	NASDAQ	LKFN	Fri, Oct 24, 2014	25.83	26.00	25.65	25.90
4086	NASDAQ	LKFN	Thu, Oct 23, 2014	25.68	25.98	25.38	25.94
4085	NASDAQ	LKFN	Wed, Oct 22, 2014	25.70	25.87	25.29	25.41
4084	NASDAQ	LKFN	Tue, Oct 21, 2014	25.53	25.85	25.47	25.83
4083	NASDAQ	LKFN	Mon, Oct 20, 2014	25.15	25.68	25.13	25.51
4082	NASDAQ	LKFN	Fri, Oct 17, 2014	25.67	25.67	24.89	25.19
4081	NASDAQ	LKFN	Thu, Oct 16, 2014	25.51	25.90	25.15	25.31
4080	NASDAQ	LKFN	Wed, Oct 15, 2014	25.85	26.09	25.51	25.91
4079	NASDAQ	LKFN	Tue, Oct 14, 2014	25.93	26.62	25.92	26.25
4078	NASDAQ	LKFN	Mon, Oct 13, 2014	24.94	26.09	24.91	25.75
4077	NASDAQ	LKFN	Fri, Oct 10, 2014	24.84	25.36	24.84	24.97
4076	NASDAQ	LKFN	Thu, Oct 9, 2014	25.40	25.40	24.88	24.96
4075	NASDAQ	LKFN	Wed, Oct 8, 2014	25.00	25.47	24.87	25.45
4074	NASDAQ	LKFN	Tue, Oct 7, 2014	25.10	25.23	24.91	25.00
4073	NASDAQ	LKFN	Mon, Oct 6, 2014	25.60	25.60	25.31	25.33
4072	NASDAQ	LKFN	Fri, Oct 3, 2014	25.59	25.80	25.53	25.60
4071	NASDAQ	LKFN	Thu, Oct 2, 2014	24.91	25.47	24.91	25.37
4070	NASDAQ	LKFN	Wed, Oct 1, 2014	25.05	25.33	24.65	24.96
4069	NASDAQ	LKFN	Tue, Sep 30, 2014	25.31	25.31	24.99	25.00
4068	NASDAQ	LKFN	Mon, Sep 29, 2014	25.23	25.49	25.23	25.33
4067	NASDAQ	LKFN	Fri, Sep 26, 2014	25.36	25.59	25.25	25.49
4066	NASDAQ	LKFN	Thu, Sep 25, 2014	25.75	25.85	25.32	25.34
4065	NASDAQ	LKFN	Wed, Sep 24, 2014	25.98	26.06	25.75	25.87
4064	NASDAQ	LKFN	Tue, Sep 23, 2014	26.14	26.23	25.87	25.97
4063	NASDAQ	LKFN	Mon, Sep 22, 2014	26.12	26.30	25.97	26.21
4062	NASDAQ	LKFN	Fri, Sep 19, 2014	26.57	26.57	26.11	26.22
4061	NASDAQ	LKFN	Thu, Sep 18, 2014	26.24	26.62	26.35	26.51
4060	NASDAQ	LKFN	Wed, Sep 17, 2014	26.08	26.43	25.98	26.15
4059	NASDAQ	LKFN	Tue, Sep 16, 2014	26.21	26.32	25.92	26.13
4058	NASDAQ	LKFN	Mon, Sep 15, 2014	26.37	26.37	26.07	26.21
4057	NASDAQ	LKFN	Fri, Sep 12, 2014	26.61	26.61	26.16	26.42
4056	NASDAQ	LKFN	Thu, Sep 11, 2014	26.21	26.59	26.21	26.53
4055	NASDAQ	LKFN	Wed, Sep 10, 2014	26.23	26.41	26.23	26.40
4054	NASDAQ	LKFN	Tue, Sep 9, 2014	26.39	26.39	26.09	26.15
4053	NASDAQ	LKFN	Mon, Sep 8, 2014	26.49	26.49	26.21	26.36
4052	NASDAQ	LKFN	Fri, Sep 5, 2014	26.25	26.53	26.21	26.47
4051	NASDAQ	LKFN	Thu, Sep 4, 2014	26.38	26.59	26.33	26.39
4050	NASDAQ	LKFN	Wed, Sep 3, 2014	26.34	26.45	26.10	26.16
4049	NASDAQ	LKFN	Tue, Sep 2, 2014	26.14	26.33	26.06	26.30
4048	NASDAQ	LKFN	Fri, Aug 29, 2014	26.07	26.08	25.81	25.96
4047	NASDAQ	LKFN	Thu, Aug 28, 2014	25.90	26.01	25.77	25.87
4046	NASDAQ	LKFN	Wed, Aug 27, 2014	25.95	26.03	25.83	25.93
4045	NASDAQ	LKFN	Tue, Aug 26, 2014	25.85	26.08	25.84	26.00
4044	NASDAQ	LKFN	Mon, Aug 25, 2014	25.92	26.17	25.71	25.93
4043	NASDAQ	LKFN	Fri, Aug 22, 2014	26.11	26.19	25.57	25.88
4042	NASDAQ	LKFN	Thu, Aug 21, 2014	25.25	26.07	25.04	26.03
4041	NASDAQ	LKFN	Wed, Aug 20, 2014	25.28	25.59	24.97	25.35
4040	NASDAQ	LKFN	Tue, Aug 19, 2014	25.53	26.00	25.19	25.48
4039	NASDAQ	LKFN	Mon, Aug 18, 2014	25.31	25.61	25.26	25.46
4038	NASDAQ	LKFN	Fri, Aug 15, 2014	25.33	25.33	24.65	25.05
4037	NASDAQ	LKFN	Thu, Aug 14, 2014	25.12	25.59	24.97	25.05
4036	NASDAQ	LKFN	Wed, Aug 13, 2014	25.15	25.35	24.93	25.11
4035	NASDAQ	LKFN	Tue, Aug 12, 2014	24.95	25.23	24.59	25.01
4034	NASDAQ	LKFN	Mon, Aug 11, 2014	25.13	25.38	25.00	25.15
4033	NASDAQ	LKFN	Fri, Aug 8, 2014	24.55	25.18	24.52	24.87
4032	NASDAQ	LKFN	Thu, Aug 7, 2014	24.47	24.53	24.23	24.42
4031	NASDAQ	LKFN	Wed, Aug 6, 2014	23.97	24.69	23.97	24.49
4030	NASDAQ	LKFN	Tue, Aug 5, 2014	23.94	25.35	23.90	24.16
4029	NASDAQ	LKFN	Mon, Aug 4, 2014	24.27	24.37	23.78	24.15
4028	NASDAQ	LKFN	Fri, Aug 1, 2014	24.33	24.61	23.95	24.10
4027	NASDAQ	LKFN	Thu, Jul 31, 2014	24.28	24.58	24.04	24.26
4026	NASDAQ	LKFN	Wed, Jul 30, 2014	24.52	24.56	24.23	24.49
4025	NASDAQ	LKFN	Tue, Jul 29, 2014	24.15	24.50	24.13	24.39
4024	NASDAQ	LKFN	Mon, Jul 28, 2014	24.45	24.64	24.07	24.17
4023	NASDAQ	LKFN	Fri, Jul 25, 2014	23.67	24.45	23.67	24.33
4022	NASDAQ	LKFN	Thu, Jul 24, 2014	24.17	24.52	23.85	24.09
4021	NASDAQ	LKFN	Wed, Jul 23, 2014	23.95	24.29	23.90	24.00
4020	NASDAQ	LKFN	Tue, Jul 22, 2014	24.37	24.45	24.13	24.15
4019	NASDAQ	LKFN	Mon, Jul 21, 2014	24.34	24.45	24.04	24.29
4018	NASDAQ	LKFN	Fri, Jul 18, 2014	24.00	24.73	24.00	24.54
4017	NASDAQ	LKFN	Thu, Jul 17, 2014	24.67	24.90	24.01	24.03
4016	NASDAQ	LKFN	Wed, Jul 16, 2014	25.14	25.19	24.67	24.73
4015	NASDAQ	LKFN	Tue, Jul 15, 2014	25.04	25.22	24.75	24.98
4014	NASDAQ	LKFN	Mon, Jul 14, 2014	25.26	25.26	24.93	25.08
4013	NASDAQ	LKFN	Fri, Jul 11, 2014	24.99	25.10	24.73	24.97
4012	NASDAQ	LKFN	Thu, Jul 10, 2014	25.13	25.32	24.93	25.07
4011	NASDAQ	LKFN	Wed, Jul 9, 2014	25.70	25.71	25.35	25.54
4010	NASDAQ	LKFN	Tue, Jul 8, 2014	25.85	25.85	25.49	25.59
4009	NASDAQ	LKFN	Mon, Jul 7, 2014	26.15	26.18	25.92	25.95
4008	NASDAQ	LKFN	Thu, Jul 3, 2014	25.92	26.38	25.87	26.38
4007	NASDAQ	LKFN	Wed, Jul 2, 2014	26.12	26.34	25.78	25.85
4006	NASDAQ	LKFN	Tue, Jul 1, 2014	25.44	26.43	25.30	26.25
4005	NASDAQ	LKFN	Mon, Jun 30, 2014	25.40	25.62	25.19	25.44
4004	NASDAQ	LKFN	Fri, Jun 27, 2014	25.25	25.67	25.19	25.50
4003	NASDAQ	LKFN	Thu, Jun 26, 2014	25.45	25.87	25.08	25.50
4002	NASDAQ	LKFN	Wed, Jun 25, 2014	24.94	25.57	24.85	25.44
4001	NASDAQ	LKFN	Tue, Jun 24, 2014	25.33	25.75	25.12	25.14
4000	NASDAQ	LKFN	Mon, Jun 23, 2014	25.69	25.69	25.21	25.34
3999	NASDAQ	LKFN	Fri, Jun 20, 2014	25.71	25.77	25.39	25.52
3998	NASDAQ	LKFN	Thu, Jun 19, 2014	25.38	25.66	25.20	25.51
3997	NASDAQ	LKFN	Wed, Jun 18, 2014	25.35	25.52	25.10	25.39
3996	NASDAQ	LKFN	Tue, Jun 17, 2014	24.92	25.49	24.92	25.40
3995	NASDAQ	LKFN	Mon, Jun 16, 2014	25.14	25.16	24.78	24.97
3994	NASDAQ	LKFN	Fri, Jun 13, 2014	24.97	25.14	24.92	25.08
3993	NASDAQ	LKFN	Thu, Jun 12, 2014	24.71	24.85	24.49	24.79
3992	NASDAQ	LKFN	Wed, Jun 11, 2014	24.89	25.06	24.54	24.81
3991	NASDAQ	LKFN	Tue, Jun 10, 2014	25.15	25.15	24.87	25.09
3990	NASDAQ	LKFN	Mon, Jun 9, 2014	25.13	25.43	24.95	25.31
3989	NASDAQ	LKFN	Fri, Jun 6, 2014	24.82	25.25	24.67	25.09
3988	NASDAQ	LKFN	Thu, Jun 5, 2014	23.99	24.73	23.99	24.73
3987	NASDAQ	LKFN	Wed, Jun 4, 2014	23.69	24.19	23.69	24.01
3986	NASDAQ	LKFN	Tue, Jun 3, 2014	24.05	24.25	23.73	23.88
3985	NASDAQ	LKFN	Mon, Jun 2, 2014	24.28	24.45	23.72	24.09
3984	NASDAQ	LKFN	Fri, May 30, 2014	24.33	24.43	23.99	24.12
3983	NASDAQ	LKFN	Thu, May 29, 2014	24.36	24.47	24.07	24.23
3982	NASDAQ	LKFN	Wed, May 28, 2014	24.58	24.58	24.12	24.17
3981	NASDAQ	LKFN	Tue, May 27, 2014	24.37	24.85	24.37	24.67
3980	NASDAQ	LKFN	Fri, May 23, 2014	23.82	24.25	23.78	24.21
3979	NASDAQ	LKFN	Thu, May 22, 2014	23.89	24.05	23.73	23.87
3978	NASDAQ	LKFN	Wed, May 21, 2014	23.83	24.06	23.36	23.77
3977	NASDAQ	LKFN	Tue, May 20, 2014	24.12	24.12	23.52	23.78
3976	NASDAQ	LKFN	Mon, May 19, 2014	23.93	24.35	23.93	24.26
3975	NASDAQ	LKFN	Fri, May 16, 2014	23.79	23.97	23.41	23.95
3974	NASDAQ	LKFN	Thu, May 15, 2014	23.73	24.01	23.31	23.87
3973	NASDAQ	LKFN	Wed, May 14, 2014	24.60	24.60	23.71	23.89
3972	NASDAQ	LKFN	Tue, May 13, 2014	25.08	25.12	24.58	24.60
3971	NASDAQ	LKFN	Mon, May 12, 2014	24.91	25.29	24.49	25.14
3970	NASDAQ	LKFN	Fri, May 9, 2014	24.10	24.73	24.10	24.73
3969	NASDAQ	LKFN	Thu, May 8, 2014	24.56	24.88	24.14	24.27
3968	NASDAQ	LKFN	Wed, May 7, 2014	24.01	24.55	23.49	24.53
3967	NASDAQ	LKFN	Tue, May 6, 2014	24.01	24.17	23.87	23.88
3966	NASDAQ	LKFN	Mon, May 5, 2014	24.23	24.42	24.04	24.19
3965	NASDAQ	LKFN	Fri, May 2, 2014	24.28	24.80	24.28	24.45
3964	NASDAQ	LKFN	Thu, May 1, 2014	24.30	25.01	24.00	24.27
3963	NASDAQ	LKFN	Wed, Apr 30, 2014	24.20	24.54	24.19	24.40
3962	NASDAQ	LKFN	Tue, Apr 29, 2014	24.53	24.57	24.23	24.25
3961	NASDAQ	LKFN	Mon, Apr 28, 2014	24.72	24.83	24.21	24.32
3960	NASDAQ	LKFN	Fri, Apr 25, 2014	24.50	25.73	24.50	24.51
3959	NASDAQ	LKFN	Thu, Apr 24, 2014	25.19	25.19	24.66	24.77
3958	NASDAQ	LKFN	Wed, Apr 23, 2014	25.19	25.37	24.60	25.01
3957	NASDAQ	LKFN	Tue, Apr 22, 2014	25.35	25.45	25.08	25.30
3956	NASDAQ	LKFN	Mon, Apr 21, 2014	25.47	25.55	25.24	25.41
3955	NASDAQ	LKFN	Thu, Apr 17, 2014	25.19	25.54	25.08	25.39
3954	NASDAQ	LKFN	Wed, Apr 16, 2014	25.42	25.42	24.96	25.23
3953	NASDAQ	LKFN	Tue, Apr 15, 2014	25.01	25.25	24.53	25.14
3952	NASDAQ	LKFN	Mon, Apr 14, 2014	25.21	25.26	24.83	24.99
3951	NASDAQ	LKFN	Fri, Apr 11, 2014	24.87	25.27	24.75	24.87
3950	NASDAQ	LKFN	Thu, Apr 10, 2014	26.05	26.06	25.03	25.14
3949	NASDAQ	LKFN	Wed, Apr 9, 2014	26.30	26.30	25.71	25.94
3948	NASDAQ	LKFN	Tue, Apr 8, 2014	26.16	26.49	25.43	26.14
3947	NASDAQ	LKFN	Mon, Apr 7, 2014	26.13	26.23	25.75	26.05
3946	NASDAQ	LKFN	Fri, Apr 4, 2014	27.11	27.28	26.16	26.23
3945	NASDAQ	LKFN	Thu, Apr 3, 2014	27.11	27.30	26.80	27.07
3944	NASDAQ	LKFN	Wed, Apr 2, 2014	27.35	27.35	26.91	27.13
3943	NASDAQ	LKFN	Tue, Apr 1, 2014	26.86	27.51	26.65	27.28
3942	NASDAQ	LKFN	Mon, Mar 31, 2014	26.44	26.97	26.14	26.81
3941	NASDAQ	LKFN	Fri, Mar 28, 2014	26.29	26.71	26.11	26.24
3940	NASDAQ	LKFN	Thu, Mar 27, 2014	26.79	26.94	26.12	26.31
3939	NASDAQ	LKFN	Wed, Mar 26, 2014	27.56	27.56	25.99	26.70
3938	NASDAQ	LKFN	Tue, Mar 25, 2014	27.42	27.64	26.51	27.32
3937	NASDAQ	LKFN	Mon, Mar 24, 2014	27.08	27.23	26.91	27.15
3936	NASDAQ	LKFN	Fri, Mar 21, 2014	27.33	27.47	26.93	27.01
3935	NASDAQ	LKFN	Thu, Mar 20, 2014	26.68	27.17	26.68	27.10
3934	NASDAQ	LKFN	Wed, Mar 19, 2014	26.75	27.20	26.47	26.64
3933	NASDAQ	LKFN	Tue, Mar 18, 2014	26.79	26.82	26.66	26.77
3932	NASDAQ	LKFN	Mon, Mar 17, 2014	26.86	26.87	26.49	26.78
3931	NASDAQ	LKFN	Fri, Mar 14, 2014	26.42	26.85	26.42	26.62
3930	NASDAQ	LKFN	Thu, Mar 13, 2014	26.71	26.75	26.43	26.51
3929	NASDAQ	LKFN	Wed, Mar 12, 2014	26.34	26.67	26.20	26.66
3928	NASDAQ	LKFN	Tue, Mar 11, 2014	26.89	26.89	26.33	26.56
3927	NASDAQ	LKFN	Mon, Mar 10, 2014	26.45	26.88	26.36	26.81
3926	NASDAQ	LKFN	Fri, Mar 7, 2014	26.61	26.66	26.42	26.60
3925	NASDAQ	LKFN	Thu, Mar 6, 2014	26.12	26.45	26.01	26.39
3924	NASDAQ	LKFN	Wed, Mar 5, 2014	25.99	26.25	25.91	26.07
3923	NASDAQ	LKFN	Tue, Mar 4, 2014	25.29	26.33	25.29	26.13
3922	NASDAQ	LKFN	Mon, Mar 3, 2014	25.16	25.27	24.91	25.12
3921	NASDAQ	LKFN	Fri, Feb 28, 2014	25.37	25.72	25.24	25.33
3920	NASDAQ	LKFN	Thu, Feb 27, 2014	25.30	25.36	24.96	25.30
3919	NASDAQ	LKFN	Wed, Feb 26, 2014	25.02	25.47	24.97	25.39
3918	NASDAQ	LKFN	Tue, Feb 25, 2014	25.25	25.22	24.95	25.03
3917	NASDAQ	LKFN	Mon, Feb 24, 2014	24.77	25.48	24.77	25.19
3916	NASDAQ	LKFN	Fri, Feb 21, 2014	24.73	24.99	24.38	24.81
3915	NASDAQ	LKFN	Thu, Feb 20, 2014	24.38	24.82	24.34	24.67
3914	NASDAQ	LKFN	Wed, Feb 19, 2014	25.09	25.21	24.27	24.35
3913	NASDAQ	LKFN	Tue, Feb 18, 2014	24.84	25.37	24.72	25.21
3912	NASDAQ	LKFN	Fri, Feb 14, 2014	24.64	24.97	24.50	24.93
3911	NASDAQ	LKFN	Thu, Feb 13, 2014	24.27	24.77	24.23	24.66
3910	NASDAQ	LKFN	Wed, Feb 12, 2014	24.37	24.62	24.15	24.41
3909	NASDAQ	LKFN	Tue, Feb 11, 2014	24.06	24.50	24.03	24.33
3908	NASDAQ	LKFN	Mon, Feb 10, 2014	24.04	24.13	23.80	23.99
3907	NASDAQ	LKFN	Fri, Feb 7, 2014	24.31	24.31	23.86	24.11
3906	NASDAQ	LKFN	Thu, Feb 6, 2014	24.07	24.31	23.91	24.25
3905	NASDAQ	LKFN	Wed, Feb 5, 2014	23.93	24.23	23.83	23.93
3904	NASDAQ	LKFN	Tue, Feb 4, 2014	23.80	24.15	23.71	24.02
3903	NASDAQ	LKFN	Mon, Feb 3, 2014	24.46	24.63	23.54	23.74
3902	NASDAQ	LKFN	Fri, Jan 31, 2014	24.82	24.89	24.37	24.42
3901	NASDAQ	LKFN	Thu, Jan 30, 2014	24.93	25.35	24.62	25.13
3900	NASDAQ	LKFN	Wed, Jan 29, 2014	25.14	25.58	24.67	24.77
3899	NASDAQ	LKFN	Tue, Jan 28, 2014	24.57	25.64	24.41	25.32
3898	NASDAQ	LKFN	Mon, Jan 27, 2014	24.21	24.86	24.21	24.47
3897	NASDAQ	LKFN	Fri, Jan 24, 2014	24.47	24.67	23.91	24.13
3896	NASDAQ	LKFN	Thu, Jan 23, 2014	25.06	25.06	24.46	24.51
3895	NASDAQ	LKFN	Wed, Jan 22, 2014	25.19	25.40	25.05	25.12
3894	NASDAQ	LKFN	Tue, Jan 21, 2014	25.15	25.38	24.99	25.21
3893	NASDAQ	LKFN	Fri, Jan 17, 2014	24.98	25.49	24.75	24.92
3892	NASDAQ	LKFN	Thu, Jan 16, 2014	24.91	25.00	24.69	24.93
3891	NASDAQ	LKFN	Wed, Jan 15, 2014	24.83	25.24	24.60	24.89
3890	NASDAQ	LKFN	Tue, Jan 14, 2014	24.79	25.09	24.60	24.68
3889	NASDAQ	LKFN	Mon, Jan 13, 2014	24.93	25.04	24.42	24.74
3888	NASDAQ	LKFN	Fri, Jan 10, 2014	25.24	25.47	24.75	24.95
3887	NASDAQ	LKFN	Thu, Jan 9, 2014	25.19	25.21	24.79	25.20
3886	NASDAQ	LKFN	Wed, Jan 8, 2014	25.46	25.47	24.87	25.03
3885	NASDAQ	LKFN	Tue, Jan 7, 2014	25.54	25.76	25.32	25.45
3884	NASDAQ	LKFN	Mon, Jan 6, 2014	25.95	26.07	25.37	25.38
3883	NASDAQ	LKFN	Fri, Jan 3, 2014	25.69	25.86	25.64	25.81
3882	NASDAQ	LKFN	Thu, Jan 2, 2014	26.00	26.13	25.53	25.64
3881	NASDAQ	LKFN	Tue, Dec 31, 2013	26.04	26.10	25.91	26.00
3880	NASDAQ	LKFN	Mon, Dec 30, 2013	26.15	26.15	25.88	26.00
3879	NASDAQ	LKFN	Fri, Dec 27, 2013	26.09	26.21	25.93	26.07
3878	NASDAQ	LKFN	Thu, Dec 26, 2013	26.03	26.17	25.93	25.97
3877	NASDAQ	LKFN	Tue, Dec 24, 2013	25.90	26.21	25.88	26.00
3876	NASDAQ	LKFN	Mon, Dec 23, 2013	25.67	25.92	25.60	25.87
3875	NASDAQ	LKFN	Fri, Dec 20, 2013	25.07	25.67	24.97	25.64
3874	NASDAQ	LKFN	Thu, Dec 19, 2013	24.77	25.07	24.75	24.95
3873	NASDAQ	LKFN	Wed, Dec 18, 2013	24.74	24.93	24.52	24.87
3872	NASDAQ	LKFN	Tue, Dec 17, 2013	24.85	24.85	24.30	24.60
3871	NASDAQ	LKFN	Mon, Dec 16, 2013	24.39	24.83	24.25	24.78
3870	NASDAQ	LKFN	Fri, Dec 13, 2013	24.35	24.55	24.16	24.21
3869	NASDAQ	LKFN	Thu, Dec 12, 2013	24.16	24.44	23.91	24.31
3868	NASDAQ	LKFN	Wed, Dec 11, 2013	24.49	24.49	23.87	24.02
3867	NASDAQ	LKFN	Tue, Dec 10, 2013	24.90	25.00	24.33	24.37
3866	NASDAQ	LKFN	Mon, Dec 9, 2013	25.13	25.13	24.64	24.86
3865	NASDAQ	LKFN	Fri, Dec 6, 2013	24.97	25.15	24.66	25.07
3864	NASDAQ	LKFN	Thu, Dec 5, 2013	24.63	24.79	24.34	24.65
3863	NASDAQ	LKFN	Wed, Dec 4, 2013	24.57	24.91	24.49	24.57
3862	NASDAQ	LKFN	Tue, Dec 3, 2013	24.91	25.10	24.49	24.62
3861	NASDAQ	LKFN	Mon, Dec 2, 2013	25.50	25.68	24.89	25.06
3860	NASDAQ	LKFN	Fri, Nov 29, 2013	25.68	25.75	25.49	25.57
3859	NASDAQ	LKFN	Wed, Nov 27, 2013	25.29	25.59	25.22	25.47
3858	NASDAQ	LKFN	Tue, Nov 26, 2013	25.19	25.46	25.07	25.19
3857	NASDAQ	LKFN	Mon, Nov 25, 2013	24.96	25.33	24.96	25.10
3856	NASDAQ	LKFN	Fri, Nov 22, 2013	24.55	24.93	24.27	24.76
3855	NASDAQ	LKFN	Thu, Nov 21, 2013	24.17	24.51	24.08	24.47
3854	NASDAQ	LKFN	Wed, Nov 20, 2013	24.00	24.14	23.84	24.10
3853	NASDAQ	LKFN	Tue, Nov 19, 2013	24.02	24.07	23.77	23.97
3852	NASDAQ	LKFN	Mon, Nov 18, 2013	24.00	24.17	23.77	23.94
3851	NASDAQ	LKFN	Fri, Nov 15, 2013	24.03	24.10	23.45	23.87
3850	NASDAQ	LKFN	Thu, Nov 14, 2013	23.93	24.07	23.82	24.00
3849	NASDAQ	LKFN	Wed, Nov 13, 2013	23.84	24.03	23.62	24.00
3848	NASDAQ	LKFN	Tue, Nov 12, 2013	23.97	24.11	23.74	23.92
3847	NASDAQ	LKFN	Mon, Nov 11, 2013	24.35	24.35	24.01	24.11
3846	NASDAQ	LKFN	Fri, Nov 8, 2013	23.68	24.59	23.68	24.32
3845	NASDAQ	LKFN	Thu, Nov 7, 2013	24.11	24.19	23.68	23.68
3844	NASDAQ	LKFN	Wed, Nov 6, 2013	24.07	24.26	23.84	23.98
3843	NASDAQ	LKFN	Tue, Nov 5, 2013	23.55	23.87	23.42	23.84
3842	NASDAQ	LKFN	Mon, Nov 4, 2013	23.36	23.61	23.15	23.58
3841	NASDAQ	LKFN	Fri, Nov 1, 2013	23.68	23.71	23.05	23.34
3840	NASDAQ	LKFN	Thu, Oct 31, 2013	24.06	24.13	23.63	23.73
3839	NASDAQ	LKFN	Wed, Oct 30, 2013	24.17	24.37	23.75	24.02
3838	NASDAQ	LKFN	Tue, Oct 29, 2013	24.02	24.28	23.86	24.09
3837	NASDAQ	LKFN	Mon, Oct 28, 2013	23.54	23.95	23.40	23.93
3836	NASDAQ	LKFN	Fri, Oct 25, 2013	23.83	23.83	23.34	23.46
3835	NASDAQ	LKFN	Thu, Oct 24, 2013	23.42	23.45	22.65	23.41
3834	NASDAQ	LKFN	Wed, Oct 23, 2013	23.37	23.75	23.15	23.27
3833	NASDAQ	LKFN	Tue, Oct 22, 2013	23.33	23.73	23.10	23.57
3832	NASDAQ	LKFN	Mon, Oct 21, 2013	23.21	23.43	23.13	23.17
3831	NASDAQ	LKFN	Fri, Oct 18, 2013	23.19	23.19	22.87	23.12
3830	NASDAQ	LKFN	Thu, Oct 17, 2013	22.65	22.97	22.24	22.95
3829	NASDAQ	LKFN	Wed, Oct 16, 2013	22.92	22.97	22.72	22.81
3828	NASDAQ	LKFN	Tue, Oct 15, 2013	22.84	22.95	22.69	22.79
3827	NASDAQ	LKFN	Mon, Oct 14, 2013	22.60	22.87	22.50	22.87
3826	NASDAQ	LKFN	Fri, Oct 11, 2013	21.92	22.72	21.89	22.63
3825	NASDAQ	LKFN	Thu, Oct 10, 2013	21.80	22.09	21.31	22.03
3824	NASDAQ	LKFN	Wed, Oct 9, 2013	21.52	21.69	21.15	21.49
3823	NASDAQ	LKFN	Tue, Oct 8, 2013	21.49	21.51	21.25	21.38
3822	NASDAQ	LKFN	Mon, Oct 7, 2013	21.50	21.64	21.47	21.50
3821	NASDAQ	LKFN	Fri, Oct 4, 2013	21.66	21.81	21.52	21.67
3820	NASDAQ	LKFN	Thu, Oct 3, 2013	21.87	21.89	21.44	21.72
3819	NASDAQ	LKFN	Wed, Oct 2, 2013	21.81	22.01	21.37	21.85
3818	NASDAQ	LKFN	Tue, Oct 1, 2013	21.67	21.89	21.61	21.89
3817	NASDAQ	LKFN	Mon, Sep 30, 2013	21.49	21.91	21.47	21.77
3816	NASDAQ	LKFN	Fri, Sep 27, 2013	21.98	22.00	21.49	21.65
3815	NASDAQ	LKFN	Thu, Sep 26, 2013	22.39	22.53	21.92	21.92
3814	NASDAQ	LKFN	Wed, Sep 25, 2013	22.73	22.93	22.45	22.45
3813	NASDAQ	LKFN	Tue, Sep 24, 2013	22.70	23.13	22.43	22.77
3812	NASDAQ	LKFN	Mon, Sep 23, 2013	22.61	22.86	22.24	22.68
3811	NASDAQ	LKFN	Fri, Sep 20, 2013	22.17	22.84	22.13	22.51
3810	NASDAQ	LKFN	Thu, Sep 19, 2013	22.52	22.60	22.01	22.13
3809	NASDAQ	LKFN	Wed, Sep 18, 2013	22.59	22.88	22.34	22.40
3808	NASDAQ	LKFN	Tue, Sep 17, 2013	22.21	22.58	21.88	22.53
3807	NASDAQ	LKFN	Mon, Sep 16, 2013	21.95	22.14	21.58	22.13
3806	NASDAQ	LKFN	Fri, Sep 13, 2013	21.52	21.75	21.09	21.67
3805	NASDAQ	LKFN	Thu, Sep 12, 2013	21.77	21.96	21.39	21.40
3804	NASDAQ	LKFN	Wed, Sep 11, 2013	21.84	22.14	21.76	21.81
3803	NASDAQ	LKFN	Tue, Sep 10, 2013	21.85	21.95	21.51	21.94
3802	NASDAQ	LKFN	Mon, Sep 9, 2013	21.55	21.82	21.48	21.75
3801	NASDAQ	LKFN	Fri, Sep 6, 2013	21.51	21.57	20.91	21.54
3800	NASDAQ	LKFN	Thu, Sep 5, 2013	21.21	21.49	21.04	21.37
3799	NASDAQ	LKFN	Wed, Sep 4, 2013	20.96	21.25	20.89	21.18
3798	NASDAQ	LKFN	Tue, Sep 3, 2013	21.03	21.20	20.74	20.95
3797	NASDAQ	LKFN	Fri, Aug 30, 2013	20.89	21.05	20.57	20.73
3796	NASDAQ	LKFN	Thu, Aug 29, 2013	20.85	21.21	20.84	20.95
3795	NASDAQ	LKFN	Wed, Aug 28, 2013	20.81	21.27	20.44	20.83
3794	NASDAQ	LKFN	Tue, Aug 27, 2013	21.29	21.46	20.60	20.75
3793	NASDAQ	LKFN	Mon, Aug 26, 2013	22.03	22.03	21.48	21.58
3792	NASDAQ	LKFN	Fri, Aug 23, 2013	21.95	22.18	21.78	21.96
3791	NASDAQ	LKFN	Thu, Aug 22, 2013	21.41	22.09	21.33	21.97
3790	NASDAQ	LKFN	Wed, Aug 21, 2013	21.81	21.86	21.40	21.42
3789	NASDAQ	LKFN	Tue, Aug 20, 2013	21.36	21.97	21.36	21.83
3788	NASDAQ	LKFN	Mon, Aug 19, 2013	21.49	21.64	21.28	21.31
3787	NASDAQ	LKFN	Fri, Aug 16, 2013	21.37	21.58	21.29	21.44
3786	NASDAQ	LKFN	Thu, Aug 15, 2013	21.27	21.55	21.18	21.49
3785	NASDAQ	LKFN	Wed, Aug 14, 2013	21.36	21.66	21.33	21.45
3784	NASDAQ	LKFN	Tue, Aug 13, 2013	21.35	21.54	21.24	21.43
3783	NASDAQ	LKFN	Mon, Aug 12, 2013	21.00	21.33	21.00	21.27
3782	NASDAQ	LKFN	Fri, Aug 9, 2013	21.19	21.34	21.00	21.01
3781	NASDAQ	LKFN	Thu, Aug 8, 2013	21.07	21.44	21.07	21.21
3780	NASDAQ	LKFN	Wed, Aug 7, 2013	21.48	21.61	21.05	21.13
3779	NASDAQ	LKFN	Tue, Aug 6, 2013	21.48	21.57	21.15	21.48
3778	NASDAQ	LKFN	Mon, Aug 5, 2013	21.24	21.51	21.23	21.47
3777	NASDAQ	LKFN	Fri, Aug 2, 2013	21.24	21.33	21.02	21.24
3776	NASDAQ	LKFN	Thu, Aug 1, 2013	21.31	21.40	21.12	21.36
3775	NASDAQ	LKFN	Wed, Jul 31, 2013	21.17	21.41	20.84	21.03
3774	NASDAQ	LKFN	Tue, Jul 30, 2013	21.43	21.43	20.78	21.05
3773	NASDAQ	LKFN	Mon, Jul 29, 2013	21.61	22.01	21.34	21.41
3772	NASDAQ	LKFN	Fri, Jul 26, 2013	21.05	21.78	21.05	21.72
3771	NASDAQ	LKFN	Thu, Jul 25, 2013	20.63	21.33	20.62	21.24
3770	NASDAQ	LKFN	Wed, Jul 24, 2013	20.83	20.90	20.09	20.66
3769	NASDAQ	LKFN	Tue, Jul 23, 2013	20.79	20.91	20.68	20.75
3768	NASDAQ	LKFN	Mon, Jul 22, 2013	20.62	20.93	20.59	20.91
3767	NASDAQ	LKFN	Fri, Jul 19, 2013	20.63	20.95	20.34	20.86
3766	NASDAQ	LKFN	Thu, Jul 18, 2013	20.58	20.77	20.45	20.70
3765	NASDAQ	LKFN	Wed, Jul 17, 2013	20.50	20.65	20.36	20.47
3764	NASDAQ	LKFN	Tue, Jul 16, 2013	20.38	20.61	20.30	20.47
3763	NASDAQ	LKFN	Mon, Jul 15, 2013	20.30	20.41	20.27	20.37
3762	NASDAQ	LKFN	Fri, Jul 12, 2013	19.93	20.32	19.79	20.28
3761	NASDAQ	LKFN	Thu, Jul 11, 2013	19.96	19.97	19.72	19.89
3760	NASDAQ	LKFN	Wed, Jul 10, 2013	19.68	19.77	19.51	19.76
3759	NASDAQ	LKFN	Tue, Jul 9, 2013	19.71	19.73	19.37	19.64
3758	NASDAQ	LKFN	Mon, Jul 8, 2013	19.51	19.82	19.49	19.63
3757	NASDAQ	LKFN	Fri, Jul 5, 2013	19.20	19.51	19.02	19.51
3756	NASDAQ	LKFN	Wed, Jul 3, 2013	18.89	19.00	18.75	18.97
3755	NASDAQ	LKFN	Tue, Jul 2, 2013	18.78	19.00	18.69	18.93
3754	NASDAQ	LKFN	Mon, Jul 1, 2013	18.63	18.85	18.49	18.85
3753	NASDAQ	LKFN	Fri, Jun 28, 2013	18.77	18.85	18.48	18.50
3752	NASDAQ	LKFN	Thu, Jun 27, 2013	18.89	18.99	18.69	18.75
3751	NASDAQ	LKFN	Wed, Jun 26, 2013	18.93	18.99	18.66	18.73
3750	NASDAQ	LKFN	Tue, Jun 25, 2013	18.80	18.93	18.61	18.93
3749	NASDAQ	LKFN	Mon, Jun 24, 2013	18.55	18.85	18.21	18.60
3748	NASDAQ	LKFN	Fri, Jun 21, 2013	18.60	18.70	18.51	18.66
3747	NASDAQ	LKFN	Thu, Jun 20, 2013	18.31	18.74	18.24	18.51
3746	NASDAQ	LKFN	Wed, Jun 19, 2013	18.76	18.76	18.49	18.50
3745	NASDAQ	LKFN	Tue, Jun 18, 2013	18.58	18.77	18.44	18.73
3744	NASDAQ	LKFN	Mon, Jun 17, 2013	18.49	18.49	18.31	18.49
3743	NASDAQ	LKFN	Fri, Jun 14, 2013	18.98	18.98	18.37	18.39
3742	NASDAQ	LKFN	Thu, Jun 13, 2013	18.44	19.00	18.44	18.95
3741	NASDAQ	LKFN	Wed, Jun 12, 2013	18.71	18.90	18.35	18.38
3740	NASDAQ	LKFN	Tue, Jun 11, 2013	18.73	19.00	18.34	18.65
3739	NASDAQ	LKFN	Mon, Jun 10, 2013	18.81	19.00	18.46	18.87
3738	NASDAQ	LKFN	Fri, Jun 7, 2013	18.70	18.77	18.35	18.69
3737	NASDAQ	LKFN	Thu, Jun 6, 2013	18.55	18.63	18.17	18.53
3736	NASDAQ	LKFN	Wed, Jun 5, 2013	18.79	18.79	18.39	18.49
3735	NASDAQ	LKFN	Tue, Jun 4, 2013	18.78	18.97	18.59	18.79
3734	NASDAQ	LKFN	Mon, Jun 3, 2013	18.43	18.85	18.17	18.74
3733	NASDAQ	LKFN	Fri, May 31, 2013	18.69	18.80	18.39	18.39
3732	NASDAQ	LKFN	Thu, May 30, 2013	18.65	19.00	18.55	18.81
3731	NASDAQ	LKFN	Wed, May 29, 2013	18.53	18.71	18.39	18.53
3730	NASDAQ	LKFN	Tue, May 28, 2013	18.67	19.00	18.31	18.68
3729	NASDAQ	LKFN	Fri, May 24, 2013	18.43	18.49	18.27	18.49
3728	NASDAQ	LKFN	Thu, May 23, 2013	18.49	18.71	18.25	18.49
3727	NASDAQ	LKFN	Wed, May 22, 2013	18.88	18.99	18.37	18.56
3726	NASDAQ	LKFN	Tue, May 21, 2013	18.73	18.98	18.58	18.87
3725	NASDAQ	LKFN	Mon, May 20, 2013	18.69	18.83	18.53	18.72
3724	NASDAQ	LKFN	Fri, May 17, 2013	18.60	18.76	18.36	18.71
3723	NASDAQ	LKFN	Thu, May 16, 2013	18.54	18.66	18.23	18.47
3722	NASDAQ	LKFN	Wed, May 15, 2013	18.42	18.62	18.13	18.57
3721	NASDAQ	LKFN	Tue, May 14, 2013	18.29	18.60	18.29	18.53
3720	NASDAQ	LKFN	Mon, May 13, 2013	18.36	18.47	18.03	18.29
3719	NASDAQ	LKFN	Fri, May 10, 2013	18.34	18.39	18.25	18.33
3718	NASDAQ	LKFN	Thu, May 9, 2013	18.35	18.35	18.07	18.26
3717	NASDAQ	LKFN	Wed, May 8, 2013	18.47	18.47	18.17	18.33
3716	NASDAQ	LKFN	Tue, May 7, 2013	18.39	18.53	18.30	18.47
3715	NASDAQ	LKFN	Mon, May 6, 2013	18.11	18.40	18.00	18.30
3714	NASDAQ	LKFN	Fri, May 3, 2013	17.95	18.21	17.91	18.07
3713	NASDAQ	LKFN	Thu, May 2, 2013	17.69	17.87	17.63	17.87
3712	NASDAQ	LKFN	Wed, May 1, 2013	17.82	17.86	17.51	17.57
3711	NASDAQ	LKFN	Tue, Apr 30, 2013	17.85	17.87	17.70	17.87
3710	NASDAQ	LKFN	Mon, Apr 29, 2013	17.73	17.79	17.59	17.79
3709	NASDAQ	LKFN	Fri, Apr 26, 2013	17.78	17.82	17.53	17.62
3708	NASDAQ	LKFN	Thu, Apr 25, 2013	17.19	17.78	17.19	17.73
3707	NASDAQ	LKFN	Wed, Apr 24, 2013	17.03	17.19	17.01	17.13
3706	NASDAQ	LKFN	Tue, Apr 23, 2013	17.08	17.16	16.96	17.08
3705	NASDAQ	LKFN	Mon, Apr 22, 2013	17.26	17.26	16.85	17.06
3704	NASDAQ	LKFN	Fri, Apr 19, 2013	16.90	17.25	16.90	17.19
3703	NASDAQ	LKFN	Thu, Apr 18, 2013	17.14	17.29	16.84	16.93
3702	NASDAQ	LKFN	Wed, Apr 17, 2013	17.13	17.33	16.88	17.05
3701	NASDAQ	LKFN	Tue, Apr 16, 2013	17.37	17.47	17.03	17.21
3700	NASDAQ	LKFN	Mon, Apr 15, 2013	17.53	17.55	17.19	17.27
3699	NASDAQ	LKFN	Fri, Apr 12, 2013	17.43	17.60	17.33	17.57
3698	NASDAQ	LKFN	Thu, Apr 11, 2013	17.64	17.81	17.49	17.55
3697	NASDAQ	LKFN	Wed, Apr 10, 2013	17.43	17.77	17.43	17.73
3696	NASDAQ	LKFN	Tue, Apr 9, 2013	17.51	17.51	17.10	17.41
3695	NASDAQ	LKFN	Mon, Apr 8, 2013	17.43	17.44	17.12	17.43
3694	NASDAQ	LKFN	Fri, Apr 5, 2013	17.14	17.42	17.13	17.32
3693	NASDAQ	LKFN	Thu, Apr 4, 2013	17.35	17.44	17.11	17.42
3692	NASDAQ	LKFN	Wed, Apr 3, 2013	17.57	17.57	17.25	17.27
3691	NASDAQ	LKFN	Tue, Apr 2, 2013	17.75	17.77	17.43	17.49
3690	NASDAQ	LKFN	Mon, Apr 1, 2013	17.83	17.85	17.48	17.63
3689	NASDAQ	LKFN	Thu, Mar 28, 2013	17.93	18.01	17.61	17.79
3688	NASDAQ	LKFN	Wed, Mar 27, 2013	17.87	17.91	17.72	17.85
3687	NASDAQ	LKFN	Tue, Mar 26, 2013	17.86	17.95	17.63	17.93
3686	NASDAQ	LKFN	Mon, Mar 25, 2013	17.67	17.74	17.55	17.72
3685	NASDAQ	LKFN	Fri, Mar 22, 2013	17.65	17.79	17.42	17.64
3684	NASDAQ	LKFN	Thu, Mar 21, 2013	17.47	17.69	17.47	17.53
3683	NASDAQ	LKFN	Wed, Mar 20, 2013	17.75	17.79	17.44	17.53
3682	NASDAQ	LKFN	Tue, Mar 19, 2013	17.69	17.81	17.54	17.62
3681	NASDAQ	LKFN	Mon, Mar 18, 2013	17.37	17.71	17.37	17.59
3680	NASDAQ	LKFN	Fri, Mar 15, 2013	17.39	17.73	17.31	17.71
3679	NASDAQ	LKFN	Thu, Mar 14, 2013	17.13	17.44	17.13	17.35
3678	NASDAQ	LKFN	Wed, Mar 13, 2013	17.00	17.17	16.96	17.11
3677	NASDAQ	LKFN	Tue, Mar 12, 2013	16.93	17.07	16.84	17.00
3676	NASDAQ	LKFN	Mon, Mar 11, 2013	17.09	17.17	16.86	17.01
3675	NASDAQ	LKFN	Fri, Mar 8, 2013	17.24	17.24	16.68	17.09
3674	NASDAQ	LKFN	Thu, Mar 7, 2013	17.11	17.15	16.91	17.07
3673	NASDAQ	LKFN	Wed, Mar 6, 2013	17.04	17.27	16.93	17.06
3672	NASDAQ	LKFN	Tue, Mar 5, 2013	16.55	17.00	16.47	16.95
3671	NASDAQ	LKFN	Mon, Mar 4, 2013	16.47	16.49	16.25	16.41
3670	NASDAQ	LKFN	Fri, Mar 1, 2013	16.37	16.59	16.21	16.47
3669	NASDAQ	LKFN	Thu, Feb 28, 2013	16.39	16.65	16.30	16.48
3668	NASDAQ	LKFN	Wed, Feb 27, 2013	16.43	16.58	16.39	16.43
3667	NASDAQ	LKFN	Tue, Feb 26, 2013	16.39	16.57	16.39	16.44
3666	NASDAQ	LKFN	Mon, Feb 25, 2013	16.65	16.77	16.25	16.33
3665	NASDAQ	LKFN	Fri, Feb 22, 2013	16.50	16.82	16.47	16.58
3664	NASDAQ	LKFN	Thu, Feb 21, 2013	16.39	16.61	16.33	16.43
3663	NASDAQ	LKFN	Wed, Feb 20, 2013	16.70	16.78	16.32	16.33
3662	NASDAQ	LKFN	Tue, Feb 19, 2013	16.68	16.74	16.54	16.70
3661	NASDAQ	LKFN	Fri, Feb 15, 2013	16.55	16.72	16.39	16.64
3660	NASDAQ	LKFN	Thu, Feb 14, 2013	16.47	16.65	16.37	16.41
3659	NASDAQ	LKFN	Wed, Feb 13, 2013	16.40	16.49	16.35	16.46
3658	NASDAQ	LKFN	Tue, Feb 12, 2013	16.51	16.51	16.27	16.40
3657	NASDAQ	LKFN	Mon, Feb 11, 2013	16.40	16.61	16.39	16.46
3656	NASDAQ	LKFN	Fri, Feb 8, 2013	16.45	16.65	16.36	16.42
3655	NASDAQ	LKFN	Thu, Feb 7, 2013	16.53	16.59	16.42	16.47
3654	NASDAQ	LKFN	Wed, Feb 6, 2013	16.46	16.58	16.29	16.52
3653	NASDAQ	LKFN	Tue, Feb 5, 2013	16.51	16.73	16.43	16.55
3652	NASDAQ	LKFN	Mon, Feb 4, 2013	16.41	16.53	16.34	16.49
3651	NASDAQ	LKFN	Fri, Feb 1, 2013	16.40	16.53	16.25	16.49
3650	NASDAQ	LKFN	Thu, Jan 31, 2013	15.95	16.31	15.95	16.29
3649	NASDAQ	LKFN	Wed, Jan 30, 2013	16.52	16.56	15.95	15.97
3648	NASDAQ	LKFN	Tue, Jan 29, 2013	16.41	16.66	16.39	16.53
3647	NASDAQ	LKFN	Mon, Jan 28, 2013	16.59	16.59	16.23	16.47
3646	NASDAQ	LKFN	Fri, Jan 25, 2013	16.95	16.95	16.41	16.53
3645	NASDAQ	LKFN	Thu, Jan 24, 2013	16.82	16.95	16.71	16.83
3644	NASDAQ	LKFN	Wed, Jan 23, 2013	16.91	16.91	16.67	16.75
3643	NASDAQ	LKFN	Tue, Jan 22, 2013	17.01	17.01	16.75	16.87
3642	NASDAQ	LKFN	Fri, Jan 18, 2013	17.13	17.16	16.77	16.96
3641	NASDAQ	LKFN	Thu, Jan 17, 2013	17.10	17.20	17.01	17.17
3640	NASDAQ	LKFN	Wed, Jan 16, 2013	17.12	17.12	16.99	17.05
3639	NASDAQ	LKFN	Tue, Jan 15, 2013	16.96	17.24	16.91	17.11
3638	NASDAQ	LKFN	Mon, Jan 14, 2013	16.83	17.13	16.83	17.09
3637	NASDAQ	LKFN	Fri, Jan 11, 2013	17.57	17.61	16.94	16.95
3636	NASDAQ	LKFN	Thu, Jan 10, 2013	17.91	17.94	17.49	17.53
3635	NASDAQ	LKFN	Wed, Jan 9, 2013	17.78	17.91	17.69	17.88
3634	NASDAQ	LKFN	Tue, Jan 8, 2013	17.82	17.82	17.65	17.75
3633	NASDAQ	LKFN	Mon, Jan 7, 2013	17.89	17.98	17.61	17.90
3632	NASDAQ	LKFN	Fri, Jan 4, 2013	17.73	17.97	17.58	17.95
3631	NASDAQ	LKFN	Thu, Jan 3, 2013	17.90	17.90	17.53	17.65
3630	NASDAQ	LKFN	Wed, Jan 2, 2013	17.62	17.92	17.26	17.83
3629	NASDAQ	LKFN	Mon, Dec 31, 2012	17.25	17.45	17.13	17.23
3628	NASDAQ	LKFN	Fri, Dec 28, 2012	17.17	17.33	16.99	17.19
3627	NASDAQ	LKFN	Thu, Dec 27, 2012	17.35	17.47	16.93	17.28
3626	NASDAQ	LKFN	Wed, Dec 26, 2012	17.47	17.49	16.99	17.29
3625	NASDAQ	LKFN	Mon, Dec 24, 2012	17.40	17.62	17.11	17.38
3624	NASDAQ	LKFN	Fri, Dec 21, 2012	17.30	17.57	17.19	17.39
3623	NASDAQ	LKFN	Thu, Dec 20, 2012	17.38	17.58	17.11	17.29
3622	NASDAQ	LKFN	Wed, Dec 19, 2012	17.39	17.51	17.30	17.40
3621	NASDAQ	LKFN	Tue, Dec 18, 2012	16.83	17.51	16.81	17.44
3620	NASDAQ	LKFN	Mon, Dec 17, 2012	16.59	16.81	16.45	16.75
3619	NASDAQ	LKFN	Fri, Dec 14, 2012	16.06	16.33	16.01	16.25
3618	NASDAQ	LKFN	Thu, Dec 13, 2012	16.09	16.27	16.02	16.16
3617	NASDAQ	LKFN	Wed, Dec 12, 2012	16.61	16.66	16.07	16.12
3616	NASDAQ	LKFN	Tue, Dec 11, 2012	16.67	16.69	16.43	16.54
3615	NASDAQ	LKFN	Mon, Dec 10, 2012	16.48	16.77	16.33	16.65
3614	NASDAQ	LKFN	Fri, Dec 7, 2012	16.70	16.70	16.25	16.36
3613	NASDAQ	LKFN	Thu, Dec 6, 2012	16.61	16.61	16.37	16.59
3612	NASDAQ	LKFN	Wed, Dec 5, 2012	16.82	16.82	16.50	16.65
3611	NASDAQ	LKFN	Tue, Dec 4, 2012	16.55	16.71	16.25	16.71
3610	NASDAQ	LKFN	Mon, Dec 3, 2012	16.54	16.68	16.25	16.56
3609	NASDAQ	LKFN	Fri, Nov 30, 2012	16.72	16.72	16.15	16.49
3608	NASDAQ	LKFN	Thu, Nov 29, 2012	16.52	16.75	16.34	16.65
3607	NASDAQ	LKFN	Wed, Nov 28, 2012	16.43	16.43	16.13	16.32
3606	NASDAQ	LKFN	Tue, Nov 27, 2012	16.76	16.80	16.39	16.44
3605	NASDAQ	LKFN	Mon, Nov 26, 2012	16.69	16.85	16.59	16.83
3604	NASDAQ	LKFN	Fri, Nov 23, 2012	16.75	16.78	16.49	16.77
3603	NASDAQ	LKFN	Wed, Nov 21, 2012	16.40	16.68	16.25	16.67
3602	NASDAQ	LKFN	Tue, Nov 20, 2012	16.35	16.63	16.17	16.41
3601	NASDAQ	LKFN	Mon, Nov 19, 2012	16.47	16.47	16.11	16.43
3600	NASDAQ	LKFN	Fri, Nov 16, 2012	15.72	16.32	15.65	16.14
3599	NASDAQ	LKFN	Thu, Nov 15, 2012	15.97	15.98	15.70	15.78
3598	NASDAQ	LKFN	Wed, Nov 14, 2012	16.57	16.57	15.78	15.91
3597	NASDAQ	LKFN	Tue, Nov 13, 2012	16.67	16.96	16.50	16.56
3596	NASDAQ	LKFN	Mon, Nov 12, 2012	16.57	16.85	16.57	16.78
3595	NASDAQ	LKFN	Fri, Nov 9, 2012	16.57	16.76	16.52	16.57
3594	NASDAQ	LKFN	Thu, Nov 8, 2012	16.59	16.89	16.51	16.57
3593	NASDAQ	LKFN	Wed, Nov 7, 2012	17.55	17.55	16.56	16.56
3592	NASDAQ	LKFN	Tue, Nov 6, 2012	17.66	17.83	17.64	17.71
3591	NASDAQ	LKFN	Mon, Nov 5, 2012	17.34	17.81	17.31	17.70
3590	NASDAQ	LKFN	Fri, Nov 2, 2012	17.59	17.71	17.20	17.29
3589	NASDAQ	LKFN	Thu, Nov 1, 2012	17.77	17.77	17.24	17.47
3588	NASDAQ	LKFN	Wed, Oct 31, 2012	17.78	17.92	17.42	17.79
3587	NASDAQ	LKFN	Fri, Oct 26, 2012	17.47	17.95	17.47	17.71
3586	NASDAQ	LKFN	Thu, Oct 25, 2012	17.63	17.79	17.34	17.51
3585	NASDAQ	LKFN	Wed, Oct 24, 2012	17.58	17.58	17.38	17.54
3584	NASDAQ	LKFN	Tue, Oct 23, 2012	17.41	17.70	17.34	17.53
3583	NASDAQ	LKFN	Mon, Oct 22, 2012	17.27	17.55	17.27	17.52
3582	NASDAQ	LKFN	Fri, Oct 19, 2012	17.43	17.59	17.10	17.30
3581	NASDAQ	LKFN	Thu, Oct 18, 2012	18.01	18.10	17.50	17.54
3580	NASDAQ	LKFN	Wed, Oct 17, 2012	17.97	18.26	17.97	18.04
3579	NASDAQ	LKFN	Tue, Oct 16, 2012	18.00	18.18	17.71	17.92
3578	NASDAQ	LKFN	Mon, Oct 15, 2012	18.09	18.22	17.93	18.13
3577	NASDAQ	LKFN	Fri, Oct 12, 2012	18.11	18.36	17.98	18.09
3576	NASDAQ	LKFN	Thu, Oct 11, 2012	18.16	18.17	17.98	18.15
3575	NASDAQ	LKFN	Wed, Oct 10, 2012	18.01	18.19	17.95	18.05
3574	NASDAQ	LKFN	Tue, Oct 9, 2012	18.01	18.12	17.91	18.04
3573	NASDAQ	LKFN	Mon, Oct 8, 2012	17.97	18.43	17.95	18.08
3572	NASDAQ	LKFN	Fri, Oct 5, 2012	18.07	18.31	17.99	18.01
3571	NASDAQ	LKFN	Thu, Oct 4, 2012	18.23	18.25	17.83	18.05
3570	NASDAQ	LKFN	Wed, Oct 3, 2012	18.29	18.37	18.14	18.22
3569	NASDAQ	LKFN	Tue, Oct 2, 2012	18.39	18.41	18.12	18.32
3568	NASDAQ	LKFN	Mon, Oct 1, 2012	18.57	18.59	18.22	18.27
3567	NASDAQ	LKFN	Fri, Sep 28, 2012	18.63	18.72	18.40	18.40
3566	NASDAQ	LKFN	Thu, Sep 27, 2012	18.56	18.69	18.44	18.68
3565	NASDAQ	LKFN	Wed, Sep 26, 2012	18.73	18.89	18.44	18.45
3564	NASDAQ	LKFN	Tue, Sep 25, 2012	19.08	19.21	18.61	18.65
3563	NASDAQ	LKFN	Mon, Sep 24, 2012	18.41	19.15	18.34	19.01
3562	NASDAQ	LKFN	Fri, Sep 21, 2012	18.71	18.87	18.42	18.45
3561	NASDAQ	LKFN	Thu, Sep 20, 2012	18.50	18.57	18.39	18.45
3560	NASDAQ	LKFN	Wed, Sep 19, 2012	18.89	19.00	18.63	18.66
3559	NASDAQ	LKFN	Tue, Sep 18, 2012	18.72	18.99	18.63	18.90
3558	NASDAQ	LKFN	Mon, Sep 17, 2012	18.73	18.74	18.48	18.71
3557	NASDAQ	LKFN	Fri, Sep 14, 2012	18.77	19.00	18.72	18.86
3556	NASDAQ	LKFN	Thu, Sep 13, 2012	18.22	19.05	18.03	18.68
3555	NASDAQ	LKFN	Wed, Sep 12, 2012	18.23	18.35	17.93	18.17
3554	NASDAQ	LKFN	Tue, Sep 11, 2012	17.98	18.23	17.85	18.19
3553	NASDAQ	LKFN	Mon, Sep 10, 2012	17.92	18.14	17.88	17.95
3552	NASDAQ	LKFN	Fri, Sep 7, 2012	18.17	18.17	17.81	17.92
3551	NASDAQ	LKFN	Thu, Sep 6, 2012	17.97	18.17	17.73	18.08
3550	NASDAQ	LKFN	Wed, Sep 5, 2012	17.97	18.00	17.71	17.93
3549	NASDAQ	LKFN	Tue, Sep 4, 2012	17.48	17.95	17.37	17.86
3548	NASDAQ	LKFN	Fri, Aug 31, 2012	17.86	18.01	17.71	17.71
3547	NASDAQ	LKFN	Thu, Aug 30, 2012	17.80	17.91	17.71	17.75
3546	NASDAQ	LKFN	Wed, Aug 29, 2012	17.91	17.99	17.56	17.93
3545	NASDAQ	LKFN	Tue, Aug 28, 2012	17.56	17.88	17.41	17.85
3544	NASDAQ	LKFN	Mon, Aug 27, 2012	17.55	17.65	17.43	17.59
3543	NASDAQ	LKFN	Fri, Aug 24, 2012	17.39	17.71	17.39	17.54
3542	NASDAQ	LKFN	Thu, Aug 23, 2012	17.83	17.83	17.45	17.48
3541	NASDAQ	LKFN	Wed, Aug 22, 2012	17.93	17.93	17.64	17.81
3540	NASDAQ	LKFN	Tue, Aug 21, 2012	17.91	18.15	17.79	17.99
3539	NASDAQ	LKFN	Mon, Aug 20, 2012	17.84	17.91	17.60	17.84
3538	NASDAQ	LKFN	Fri, Aug 17, 2012	17.61	18.03	17.53	17.95
3537	NASDAQ	LKFN	Thu, Aug 16, 2012	17.48	17.77	17.30	17.68
3536	NASDAQ	LKFN	Wed, Aug 15, 2012	17.40	17.61	17.38	17.51
3535	NASDAQ	LKFN	Tue, Aug 14, 2012	17.49	17.69	17.25	17.50
3534	NASDAQ	LKFN	Mon, Aug 13, 2012	17.66	17.66	17.15	17.45
3533	NASDAQ	LKFN	Fri, Aug 10, 2012	17.65	17.82	17.63	17.75
3532	NASDAQ	LKFN	Thu, Aug 9, 2012	17.79	17.82	17.61	17.79
3531	NASDAQ	LKFN	Wed, Aug 8, 2012	17.87	18.01	17.73	17.76
3530	NASDAQ	LKFN	Tue, Aug 7, 2012	17.89	18.14	17.87	17.90
3529	NASDAQ	LKFN	Mon, Aug 6, 2012	18.06	18.22	17.69	17.81
3528	NASDAQ	LKFN	Fri, Aug 3, 2012	17.29	18.03	17.29	17.99
3527	NASDAQ	LKFN	Thu, Aug 2, 2012	16.73	17.21	16.73	17.18
3526	NASDAQ	LKFN	Wed, Aug 1, 2012	17.27	17.30	16.83	16.85
3525	NASDAQ	LKFN	Tue, Jul 31, 2012	17.41	17.41	17.07	17.16
3524	NASDAQ	LKFN	Mon, Jul 30, 2012	17.45	17.62	17.39	17.41
3523	NASDAQ	LKFN	Fri, Jul 27, 2012	17.23	17.53	17.14	17.45
3522	NASDAQ	LKFN	Thu, Jul 26, 2012	17.57	17.62	16.97	17.22
3521	NASDAQ	LKFN	Wed, Jul 25, 2012	17.72	18.19	17.15	17.24
3520	NASDAQ	LKFN	Tue, Jul 24, 2012	17.67	17.77	17.45	17.51
3519	NASDAQ	LKFN	Mon, Jul 23, 2012	17.53	17.77	17.22	17.56
3518	NASDAQ	LKFN	Fri, Jul 20, 2012	18.12	18.27	17.83	17.88
3517	NASDAQ	LKFN	Thu, Jul 19, 2012	18.70	18.83	18.27	18.28
3516	NASDAQ	LKFN	Wed, Jul 18, 2012	18.51	18.85	18.49	18.68
3515	NASDAQ	LKFN	Tue, Jul 17, 2012	18.49	18.73	18.25	18.57
3514	NASDAQ	LKFN	Mon, Jul 16, 2012	18.44	18.46	18.15	18.33
3513	NASDAQ	LKFN	Fri, Jul 13, 2012	18.36	18.85	18.35	18.53
3512	NASDAQ	LKFN	Thu, Jul 12, 2012	18.15	18.39	17.90	18.34
3511	NASDAQ	LKFN	Wed, Jul 11, 2012	17.98	18.43	17.93	18.29
3510	NASDAQ	LKFN	Tue, Jul 10, 2012	18.05	18.12	17.85	17.94
3509	NASDAQ	LKFN	Mon, Jul 9, 2012	17.97	18.07	17.93	18.00
3508	NASDAQ	LKFN	Fri, Jul 6, 2012	17.86	18.43	17.81	18.07
3507	NASDAQ	LKFN	Thu, Jul 5, 2012	18.22	18.38	18.07	18.07
3506	NASDAQ	LKFN	Tue, Jul 3, 2012	17.93	18.26	17.71	18.26
3505	NASDAQ	LKFN	Mon, Jul 2, 2012	17.89	17.93	17.48	17.92
3504	NASDAQ	LKFN	Fri, Jun 29, 2012	17.53	17.89	17.40	17.89
3503	NASDAQ	LKFN	Thu, Jun 28, 2012	17.15	17.43	16.93	17.43
3502	NASDAQ	LKFN	Wed, Jun 27, 2012	17.08	17.29	17.04	17.28
3501	NASDAQ	LKFN	Tue, Jun 26, 2012	16.94	17.29	16.91	17.12
3500	NASDAQ	LKFN	Mon, Jun 25, 2012	17.07	17.16	16.98	17.03
3499	NASDAQ	LKFN	Fri, Jun 22, 2012	17.15	17.43	17.09	17.36
3498	NASDAQ	LKFN	Thu, Jun 21, 2012	17.22	17.22	16.91	17.01
3497	NASDAQ	LKFN	Wed, Jun 20, 2012	17.19	17.31	17.05	17.24
3496	NASDAQ	LKFN	Tue, Jun 19, 2012	17.03	17.45	16.96	17.24
3495	NASDAQ	LKFN	Mon, Jun 18, 2012	17.05	17.19	16.91	17.02
3494	NASDAQ	LKFN	Fri, Jun 15, 2012	16.98	17.30	16.98	17.16
3493	NASDAQ	LKFN	Thu, Jun 14, 2012	16.92	17.16	16.92	17.04
3492	NASDAQ	LKFN	Wed, Jun 13, 2012	17.08	17.14	16.82	16.95
3491	NASDAQ	LKFN	Tue, Jun 12, 2012	16.77	17.08	16.76	17.07
3490	NASDAQ	LKFN	Mon, Jun 11, 2012	17.12	17.16	16.71	16.71
3489	NASDAQ	LKFN	Fri, Jun 8, 2012	16.81	17.15	16.77	17.05
3488	NASDAQ	LKFN	Thu, Jun 7, 2012	17.03	17.07	16.73	16.85
3487	NASDAQ	LKFN	Wed, Jun 6, 2012	16.83	16.90	16.75	16.87
3486	NASDAQ	LKFN	Tue, Jun 5, 2012	16.64	16.83	16.64	16.80
3485	NASDAQ	LKFN	Mon, Jun 4, 2012	16.76	16.92	16.71	16.73
3484	NASDAQ	LKFN	Fri, Jun 1, 2012	16.70	17.03	16.64	16.65
3483	NASDAQ	LKFN	Thu, May 31, 2012	16.87	17.16	16.77	17.13
3482	NASDAQ	LKFN	Wed, May 30, 2012	16.97	17.00	16.83	16.89
3481	NASDAQ	LKFN	Tue, May 29, 2012	17.18	17.49	16.85	17.07
3480	NASDAQ	LKFN	Fri, May 25, 2012	17.11	17.11	16.85	16.91
3479	NASDAQ	LKFN	Thu, May 24, 2012	17.21	17.21	16.83	17.08
3478	NASDAQ	LKFN	Wed, May 23, 2012	16.97	17.35	16.93	17.14
3477	NASDAQ	LKFN	Tue, May 22, 2012	16.94	17.24	16.94	17.20
3476	NASDAQ	LKFN	Mon, May 21, 2012	16.87	16.99	16.73	16.97
3475	NASDAQ	LKFN	Fri, May 18, 2012	16.84	17.03	16.37	16.83
3474	NASDAQ	LKFN	Thu, May 17, 2012	16.96	17.19	16.83	16.89
3473	NASDAQ	LKFN	Wed, May 16, 2012	16.71	17.25	16.71	16.97
3472	NASDAQ	LKFN	Tue, May 15, 2012	16.51	16.81	16.49	16.67
3471	NASDAQ	LKFN	Mon, May 14, 2012	16.54	16.70	16.33	16.55
3470	NASDAQ	LKFN	Fri, May 11, 2012	16.95	17.09	16.68	16.78
3469	NASDAQ	LKFN	Thu, May 10, 2012	17.05	17.22	16.85	17.13
3468	NASDAQ	LKFN	Wed, May 9, 2012	16.99	17.23	16.85	16.93
3467	NASDAQ	LKFN	Tue, May 8, 2012	16.85	17.36	16.73	17.26
3466	NASDAQ	LKFN	Mon, May 7, 2012	16.19	17.27	16.18	17.03
3465	NASDAQ	LKFN	Fri, May 4, 2012	16.79	16.81	16.37	16.59
3464	NASDAQ	LKFN	Thu, May 3, 2012	17.04	17.09	16.79	16.91
3463	NASDAQ	LKFN	Wed, May 2, 2012	17.03	17.21	16.93	17.09
3462	NASDAQ	LKFN	Tue, May 1, 2012	17.31	17.67	17.09	17.09
3461	NASDAQ	LKFN	Mon, Apr 30, 2012	17.54	17.54	17.28	17.36
3460	NASDAQ	LKFN	Fri, Apr 27, 2012	17.48	17.64	17.39	17.60
3459	NASDAQ	LKFN	Thu, Apr 26, 2012	17.14	17.55	17.14	17.48
3458	NASDAQ	LKFN	Wed, Apr 25, 2012	17.03	17.21	16.87	17.13
3457	NASDAQ	LKFN	Tue, Apr 24, 2012	16.47	16.84	16.47	16.80
3456	NASDAQ	LKFN	Mon, Apr 23, 2012	16.51	16.69	16.43	16.49
3455	NASDAQ	LKFN	Fri, Apr 20, 2012	16.95	17.18	16.81	16.85
3454	NASDAQ	LKFN	Thu, Apr 19, 2012	16.72	16.88	16.43	16.63
3453	NASDAQ	LKFN	Wed, Apr 18, 2012	16.70	16.84	16.58	16.65
3452	NASDAQ	LKFN	Tue, Apr 17, 2012	16.73	17.10	16.73	16.82
3451	NASDAQ	LKFN	Mon, Apr 16, 2012	16.48	16.64	16.47	16.61
3450	NASDAQ	LKFN	Fri, Apr 13, 2012	16.55	16.55	16.31	16.45
3449	NASDAQ	LKFN	Thu, Apr 12, 2012	16.43	16.76	16.40	16.63
3448	NASDAQ	LKFN	Wed, Apr 11, 2012	16.43	16.47	16.15	16.47
3447	NASDAQ	LKFN	Tue, Apr 10, 2012	16.43	16.52	16.05	16.07
3446	NASDAQ	LKFN	Mon, Apr 9, 2012	16.69	16.73	16.37	16.41
3445	NASDAQ	LKFN	Thu, Apr 5, 2012	16.91	17.07	16.91	17.02
3444	NASDAQ	LKFN	Wed, Apr 4, 2012	17.19	17.21	16.82	17.03
3443	NASDAQ	LKFN	Tue, Apr 3, 2012	17.59	17.61	17.19	17.43
3442	NASDAQ	LKFN	Mon, Apr 2, 2012	17.25	17.79	17.09	17.67
3441	NASDAQ	LKFN	Fri, Mar 30, 2012	17.35	17.74	17.15	17.34
3440	NASDAQ	LKFN	Thu, Mar 29, 2012	17.17	17.31	16.93	17.17
3439	NASDAQ	LKFN	Wed, Mar 28, 2012	17.23	17.48	17.14	17.34
3438	NASDAQ	LKFN	Tue, Mar 27, 2012	17.46	17.46	17.21	17.23
3437	NASDAQ	LKFN	Mon, Mar 26, 2012	17.12	17.46	17.12	17.45
3436	NASDAQ	LKFN	Fri, Mar 23, 2012	16.97	17.07	16.74	16.99
3435	NASDAQ	LKFN	Thu, Mar 22, 2012	17.06	17.06	16.70	17.03
3434	NASDAQ	LKFN	Wed, Mar 21, 2012	17.25	17.33	17.05	17.24
3433	NASDAQ	LKFN	Tue, Mar 20, 2012	17.17	17.23	17.03	17.15
3432	NASDAQ	LKFN	Mon, Mar 19, 2012	17.07	17.40	17.03	17.32
3431	NASDAQ	LKFN	Fri, Mar 16, 2012	17.27	17.37	17.08	17.23
3430	NASDAQ	LKFN	Thu, Mar 15, 2012	17.31	17.40	17.04	17.33
3429	NASDAQ	LKFN	Wed, Mar 14, 2012	17.42	17.46	17.17	17.23
3428	NASDAQ	LKFN	Tue, Mar 13, 2012	17.19	17.41	17.00	17.39
3427	NASDAQ	LKFN	Mon, Mar 12, 2012	16.86	17.16	16.79	17.11
3426	NASDAQ	LKFN	Fri, Mar 9, 2012	16.52	17.17	16.52	16.91
3425	NASDAQ	LKFN	Thu, Mar 8, 2012	16.33	16.57	16.11	16.53
3424	NASDAQ	LKFN	Wed, Mar 7, 2012	16.07	16.63	15.96	16.31
3423	NASDAQ	LKFN	Tue, Mar 6, 2012	16.21	16.45	15.94	15.96
3422	NASDAQ	LKFN	Mon, Mar 5, 2012	16.21	16.47	16.07	16.39
3421	NASDAQ	LKFN	Fri, Mar 2, 2012	16.74	16.80	16.10	16.21
3420	NASDAQ	LKFN	Thu, Mar 1, 2012	16.88	17.31	16.69	16.71
3419	NASDAQ	LKFN	Wed, Feb 29, 2012	17.20	17.39	16.76	16.81
3418	NASDAQ	LKFN	Tue, Feb 28, 2012	17.16	17.29	16.98	17.23
3417	NASDAQ	LKFN	Mon, Feb 27, 2012	16.73	17.25	16.57	17.13
3416	NASDAQ	LKFN	Fri, Feb 24, 2012	17.26	17.50	16.85	16.87
3415	NASDAQ	LKFN	Thu, Feb 23, 2012	16.67	17.31	16.57	17.31
3414	NASDAQ	LKFN	Wed, Feb 22, 2012	16.94	17.02	16.61	16.63
3413	NASDAQ	LKFN	Tue, Feb 21, 2012	17.21	17.21	16.89	16.97
3412	NASDAQ	LKFN	Fri, Feb 17, 2012	17.27	17.34	17.04	17.24
3411	NASDAQ	LKFN	Thu, Feb 16, 2012	16.53	17.33	16.53	17.17
3410	NASDAQ	LKFN	Wed, Feb 15, 2012	16.87	16.87	16.47	16.53
3409	NASDAQ	LKFN	Tue, Feb 14, 2012	16.90	17.01	16.62	16.82
3408	NASDAQ	LKFN	Mon, Feb 13, 2012	16.91	17.07	16.53	17.07
3407	NASDAQ	LKFN	Fri, Feb 10, 2012	16.82	16.87	16.71	16.72
3406	NASDAQ	LKFN	Thu, Feb 9, 2012	17.14	17.25	16.96	17.02
3405	NASDAQ	LKFN	Wed, Feb 8, 2012	17.13	17.47	17.13	17.23
3404	NASDAQ	LKFN	Tue, Feb 7, 2012	17.08	17.32	17.01	17.11
3403	NASDAQ	LKFN	Mon, Feb 6, 2012	17.77	17.77	17.17	17.21
3402	NASDAQ	LKFN	Fri, Feb 3, 2012	17.67	18.15	17.45	17.81
3401	NASDAQ	LKFN	Thu, Feb 2, 2012	17.32	17.50	17.07	17.35
3400	NASDAQ	LKFN	Wed, Feb 1, 2012	17.07	17.59	16.90	17.24
3399	NASDAQ	LKFN	Tue, Jan 31, 2012	17.25	17.25	16.84	16.89
3398	NASDAQ	LKFN	Mon, Jan 30, 2012	17.00	17.31	16.90	17.11
3397	NASDAQ	LKFN	Fri, Jan 27, 2012	17.01	17.21	16.93	17.13
3396	NASDAQ	LKFN	Thu, Jan 26, 2012	17.60	17.60	16.76	17.13
3395	NASDAQ	LKFN	Wed, Jan 25, 2012	17.83	17.87	17.44	17.59
3394	NASDAQ	LKFN	Tue, Jan 24, 2012	17.83	18.06	17.77	17.93
3393	NASDAQ	LKFN	Mon, Jan 23, 2012	17.98	18.21	16.80	17.96
3392	NASDAQ	LKFN	Fri, Jan 20, 2012	17.73	18.33	17.55	18.06
3391	NASDAQ	LKFN	Thu, Jan 19, 2012	17.77	17.86	17.51	17.79
3390	NASDAQ	LKFN	Wed, Jan 18, 2012	17.39	17.73	17.11	17.70
3389	NASDAQ	LKFN	Tue, Jan 17, 2012	17.40	17.53	17.33	17.41
3388	NASDAQ	LKFN	Fri, Jan 13, 2012	17.13	17.37	17.04	17.29
3387	NASDAQ	LKFN	Thu, Jan 12, 2012	17.38	17.45	17.14	17.38
3386	NASDAQ	LKFN	Wed, Jan 11, 2012	17.42	17.43	17.28	17.40
3385	NASDAQ	LKFN	Tue, Jan 10, 2012	17.50	17.59	17.30	17.44
3384	NASDAQ	LKFN	Mon, Jan 9, 2012	17.12	17.44	16.83	17.33
3383	NASDAQ	LKFN	Fri, Jan 6, 2012	17.34	17.45	17.02	17.07
3382	NASDAQ	LKFN	Thu, Jan 5, 2012	17.05	17.44	16.85	17.33
3381	NASDAQ	LKFN	Wed, Jan 4, 2012	17.22	17.28	17.03	17.14
3380	NASDAQ	LKFN	Tue, Jan 3, 2012	17.14	17.61	16.93	17.38
3379	NASDAQ	LKFN	Fri, Dec 30, 2011	17.57	17.57	17.21	17.25
3378	NASDAQ	LKFN	Thu, Dec 29, 2011	17.35	17.65	17.35	17.59
3377	NASDAQ	LKFN	Wed, Dec 28, 2011	17.49	17.65	17.31	17.32
3376	NASDAQ	LKFN	Tue, Dec 27, 2011	17.07	17.54	16.93	17.44
3375	NASDAQ	LKFN	Fri, Dec 23, 2011	17.15	17.26	17.06	17.11
3374	NASDAQ	LKFN	Thu, Dec 22, 2011	17.15	17.55	17.01	17.16
3373	NASDAQ	LKFN	Wed, Dec 21, 2011	17.25	17.25	16.97	17.09
3372	NASDAQ	LKFN	Tue, Dec 20, 2011	16.93	17.28	16.82	17.25
3371	NASDAQ	LKFN	Mon, Dec 19, 2011	16.92	17.13	16.51	16.58
3370	NASDAQ	LKFN	Fri, Dec 16, 2011	16.67	17.21	16.67	16.77
3369	NASDAQ	LKFN	Thu, Dec 15, 2011	16.81	16.81	16.57	16.79
3368	NASDAQ	LKFN	Wed, Dec 14, 2011	16.35	16.67	16.35	16.63
3367	NASDAQ	LKFN	Tue, Dec 13, 2011	16.81	17.05	16.46	16.49
3366	NASDAQ	LKFN	Mon, Dec 12, 2011	16.72	16.90	16.53	16.69
3365	NASDAQ	LKFN	Fri, Dec 9, 2011	16.55	17.19	16.55	16.95
3364	NASDAQ	LKFN	Thu, Dec 8, 2011	16.85	16.90	16.45	16.49
3363	NASDAQ	LKFN	Wed, Dec 7, 2011	16.80	17.09	16.65	16.95
3362	NASDAQ	LKFN	Tue, Dec 6, 2011	16.85	17.09	16.67	16.91
3361	NASDAQ	LKFN	Mon, Dec 5, 2011	16.99	16.99	16.61	16.89
3360	NASDAQ	LKFN	Fri, Dec 2, 2011	16.66	16.97	16.48	16.73
3359	NASDAQ	LKFN	Thu, Dec 1, 2011	16.21	16.66	16.11	16.47
3358	NASDAQ	LKFN	Wed, Nov 30, 2011	15.85	16.43	15.45	16.35
3357	NASDAQ	LKFN	Tue, Nov 29, 2011	15.43	15.43	15.07	15.23
3356	NASDAQ	LKFN	Mon, Nov 28, 2011	15.23	15.76	15.20	15.42
3355	NASDAQ	LKFN	Fri, Nov 25, 2011	15.15	15.35	14.73	14.73
3354	NASDAQ	LKFN	Wed, Nov 23, 2011	15.49	15.58	15.19	15.19
3353	NASDAQ	LKFN	Tue, Nov 22, 2011	15.93	15.93	15.57	15.62
3352	NASDAQ	LKFN	Mon, Nov 21, 2011	16.13	16.49	15.92	15.93
3351	NASDAQ	LKFN	Fri, Nov 18, 2011	16.13	16.67	16.04	16.53
3350	NASDAQ	LKFN	Thu, Nov 17, 2011	16.25	16.49	16.07	16.13
3349	NASDAQ	LKFN	Wed, Nov 16, 2011	16.21	16.67	16.19	16.23
3348	NASDAQ	LKFN	Tue, Nov 15, 2011	15.87	16.50	15.86	16.41
3347	NASDAQ	LKFN	Mon, Nov 14, 2011	16.19	16.22	15.80	16.01
3346	NASDAQ	LKFN	Fri, Nov 11, 2011	16.03	16.25	15.96	16.25
3345	NASDAQ	LKFN	Thu, Nov 10, 2011	15.73	16.10	15.67	15.82
3344	NASDAQ	LKFN	Wed, Nov 9, 2011	15.92	16.25	15.45	15.45
3343	NASDAQ	LKFN	Tue, Nov 8, 2011	15.96	16.41	15.62	16.30
3342	NASDAQ	LKFN	Mon, Nov 7, 2011	16.01	16.01	15.53	15.84
3341	NASDAQ	LKFN	Fri, Nov 4, 2011	16.29	16.29	15.96	16.00
3340	NASDAQ	LKFN	Thu, Nov 3, 2011	16.17	16.49	15.73	16.44
3339	NASDAQ	LKFN	Wed, Nov 2, 2011	15.53	16.06	15.41	15.99
3338	NASDAQ	LKFN	Tue, Nov 1, 2011	15.37	15.98	15.19	15.22
3337	NASDAQ	LKFN	Mon, Oct 31, 2011	15.83	16.17	15.77	15.93
3336	NASDAQ	LKFN	Fri, Oct 28, 2011	16.13	16.38	16.07	16.15
3335	NASDAQ	LKFN	Thu, Oct 27, 2011	15.63	16.33	15.39	16.17
3334	NASDAQ	LKFN	Wed, Oct 26, 2011	15.01	15.65	14.95	15.59
3333	NASDAQ	LKFN	Tue, Oct 25, 2011	15.21	15.35	14.68	14.71
3332	NASDAQ	LKFN	Mon, Oct 24, 2011	15.47	15.65	14.92	15.51
3331	NASDAQ	LKFN	Fri, Oct 21, 2011	15.20	15.48	14.99	15.44
3330	NASDAQ	LKFN	Thu, Oct 20, 2011	14.95	15.05	14.55	14.99
3329	NASDAQ	LKFN	Wed, Oct 19, 2011	15.05	15.26	14.81	14.96
3328	NASDAQ	LKFN	Tue, Oct 18, 2011	14.63	15.21	14.55	15.13
3327	NASDAQ	LKFN	Mon, Oct 17, 2011	14.85	14.97	14.53	14.56
3326	NASDAQ	LKFN	Fri, Oct 14, 2011	14.93	15.03	14.65	15.03
3325	NASDAQ	LKFN	Thu, Oct 13, 2011	14.99	14.99	14.63	14.81
3324	NASDAQ	LKFN	Wed, Oct 12, 2011	14.71	15.09	14.57	14.95
3323	NASDAQ	LKFN	Tue, Oct 11, 2011	14.27	14.73	14.26	14.63
3322	NASDAQ	LKFN	Mon, Oct 10, 2011	14.15	14.42	14.00	14.39
3321	NASDAQ	LKFN	Fri, Oct 7, 2011	14.27	14.31	13.82	13.88
3320	NASDAQ	LKFN	Thu, Oct 6, 2011	13.89	14.31	13.65	14.27
3319	NASDAQ	LKFN	Wed, Oct 5, 2011	13.88	14.00	13.70	13.97
3318	NASDAQ	LKFN	Tue, Oct 4, 2011	13.15	14.35	13.14	13.99
3317	NASDAQ	LKFN	Mon, Oct 3, 2011	13.74	13.83	13.11	13.18
3316	NASDAQ	LKFN	Fri, Sep 30, 2011	13.95	14.27	13.77	13.77
3315	NASDAQ	LKFN	Thu, Sep 29, 2011	13.95	14.19	13.77	14.15
3314	NASDAQ	LKFN	Wed, Sep 28, 2011	14.10	14.10	13.59	13.61
3313	NASDAQ	LKFN	Tue, Sep 27, 2011	14.04	14.30	13.64	14.01
3312	NASDAQ	LKFN	Mon, Sep 26, 2011	13.39	13.79	13.25	13.73
3311	NASDAQ	LKFN	Fri, Sep 23, 2011	13.27	13.69	13.09	13.27
3310	NASDAQ	LKFN	Thu, Sep 22, 2011	12.93	13.57	12.93	13.27
3309	NASDAQ	LKFN	Wed, Sep 21, 2011	13.54	13.70	13.17	13.19
3308	NASDAQ	LKFN	Tue, Sep 20, 2011	13.93	14.15	13.54	13.55
3307	NASDAQ	LKFN	Mon, Sep 19, 2011	14.25	14.25	13.91	13.92
3306	NASDAQ	LKFN	Fri, Sep 16, 2011	14.83	15.09	14.39	14.49
3305	NASDAQ	LKFN	Thu, Sep 15, 2011	14.62	14.80	14.29	14.74
3304	NASDAQ	LKFN	Wed, Sep 14, 2011	14.38	14.69	14.15	14.46
3303	NASDAQ	LKFN	Tue, Sep 13, 2011	13.61	14.41	13.58	14.22
3302	NASDAQ	LKFN	Mon, Sep 12, 2011	13.11	13.85	13.07	13.81
3301	NASDAQ	LKFN	Fri, Sep 9, 2011	13.55	13.55	13.17	13.34
3300	NASDAQ	LKFN	Thu, Sep 8, 2011	13.90	13.91	13.57	13.71
3299	NASDAQ	LKFN	Wed, Sep 7, 2011	13.79	14.05	13.76	14.00
3298	NASDAQ	LKFN	Tue, Sep 6, 2011	13.14	13.65	13.14	13.55
3297	NASDAQ	LKFN	Fri, Sep 2, 2011	13.68	14.09	13.53	13.58
3296	NASDAQ	LKFN	Thu, Sep 1, 2011	14.41	14.61	13.89	13.99
3295	NASDAQ	LKFN	Wed, Aug 31, 2011	14.49	14.67	14.21	14.52
3294	NASDAQ	LKFN	Tue, Aug 30, 2011	14.38	14.57	14.27	14.47
3293	NASDAQ	LKFN	Mon, Aug 29, 2011	14.42	14.52	14.33	14.48
3292	NASDAQ	LKFN	Fri, Aug 26, 2011	13.81	14.38	13.81	14.27
3291	NASDAQ	LKFN	Thu, Aug 25, 2011	14.60	14.60	13.79	13.89
3290	NASDAQ	LKFN	Wed, Aug 24, 2011	14.12	14.49	14.00	14.41
3289	NASDAQ	LKFN	Tue, Aug 23, 2011	13.40	14.21	13.33	14.19
3288	NASDAQ	LKFN	Mon, Aug 22, 2011	13.68	13.68	13.07	13.37
3287	NASDAQ	LKFN	Fri, Aug 19, 2011	13.46	13.77	13.30	13.33
3286	NASDAQ	LKFN	Thu, Aug 18, 2011	13.85	13.88	13.47	13.55
3285	NASDAQ	LKFN	Wed, Aug 17, 2011	14.16	14.40	13.89	14.15
3284	NASDAQ	LKFN	Tue, Aug 16, 2011	14.26	14.38	13.96	14.07
3283	NASDAQ	LKFN	Mon, Aug 15, 2011	14.09	14.46	13.97	14.42
3282	NASDAQ	LKFN	Fri, Aug 12, 2011	14.45	14.57	13.85	13.87
3281	NASDAQ	LKFN	Thu, Aug 11, 2011	14.56	14.63	14.12	14.42
3280	NASDAQ	LKFN	Wed, Aug 10, 2011	14.83	14.94	13.84	13.89
3279	NASDAQ	LKFN	Tue, Aug 9, 2011	14.45	15.41	13.87	15.24
3278	NASDAQ	LKFN	Mon, Aug 8, 2011	14.77	15.54	13.97	13.97
3277	NASDAQ	LKFN	Fri, Aug 5, 2011	15.29	15.73	14.86	15.23
3276	NASDAQ	LKFN	Thu, Aug 4, 2011	15.47	15.69	15.15	15.15
3275	NASDAQ	LKFN	Wed, Aug 3, 2011	15.31	15.66	15.21	15.61
3274	NASDAQ	LKFN	Tue, Aug 2, 2011	15.37	15.75	15.31	15.31
3273	NASDAQ	LKFN	Mon, Aug 1, 2011	15.25	15.49	15.00	15.46
3272	NASDAQ	LKFN	Fri, Jul 29, 2011	15.14	15.39	14.96	15.03
3271	NASDAQ	LKFN	Thu, Jul 28, 2011	15.37	15.51	15.22	15.27
3270	NASDAQ	LKFN	Wed, Jul 27, 2011	15.57	15.78	15.25	15.31
3269	NASDAQ	LKFN	Tue, Jul 26, 2011	15.66	15.87	15.56	15.60
3268	NASDAQ	LKFN	Mon, Jul 25, 2011	15.51	15.86	15.51	15.67
3267	NASDAQ	LKFN	Fri, Jul 22, 2011	15.79	15.87	15.68	15.77
3266	NASDAQ	LKFN	Thu, Jul 21, 2011	15.71	15.87	15.52	15.80
3265	NASDAQ	LKFN	Wed, Jul 20, 2011	15.69	15.76	15.57	15.69
3264	NASDAQ	LKFN	Tue, Jul 19, 2011	15.35	15.84	15.01	15.63
3263	NASDAQ	LKFN	Mon, Jul 18, 2011	15.61	15.71	15.36	15.45
3262	NASDAQ	LKFN	Fri, Jul 15, 2011	15.50	15.76	15.41	15.73
3261	NASDAQ	LKFN	Thu, Jul 14, 2011	15.71	15.71	15.40	15.49
3260	NASDAQ	LKFN	Wed, Jul 13, 2011	15.66	15.96	15.51	15.67
3259	NASDAQ	LKFN	Tue, Jul 12, 2011	15.39	15.78	15.39	15.57
3258	NASDAQ	LKFN	Mon, Jul 11, 2011	15.53	15.67	15.29	15.38
3257	NASDAQ	LKFN	Fri, Jul 8, 2011	15.55	15.68	15.34	15.66
3256	NASDAQ	LKFN	Thu, Jul 7, 2011	15.29	15.71	15.20	15.68
3255	NASDAQ	LKFN	Wed, Jul 6, 2011	15.08	15.21	14.87	15.11
3254	NASDAQ	LKFN	Tue, Jul 5, 2011	15.06	15.27	14.81	15.16
3253	NASDAQ	LKFN	Fri, Jul 1, 2011	14.87	15.17	14.87	15.07
3252	NASDAQ	LKFN	Thu, Jun 30, 2011	14.87	14.97	14.79	14.84
3251	NASDAQ	LKFN	Wed, Jun 29, 2011	14.90	14.96	14.75	14.83
3250	NASDAQ	LKFN	Tue, Jun 28, 2011	14.93	14.93	14.75	14.87
3249	NASDAQ	LKFN	Mon, Jun 27, 2011	14.70	15.17	14.58	14.89
3248	NASDAQ	LKFN	Fri, Jun 24, 2011	14.53	14.76	14.40	14.74
3247	NASDAQ	LKFN	Thu, Jun 23, 2011	14.31	14.68	14.21	14.53
3246	NASDAQ	LKFN	Wed, Jun 22, 2011	14.61	14.87	14.42	14.42
3245	NASDAQ	LKFN	Tue, Jun 21, 2011	14.58	14.75	14.41	14.67
3244	NASDAQ	LKFN	Mon, Jun 20, 2011	14.46	14.81	14.34	14.52
3243	NASDAQ	LKFN	Fri, Jun 17, 2011	14.20	14.52	13.93	14.46
3242	NASDAQ	LKFN	Thu, Jun 16, 2011	13.99	14.46	13.99	14.10
3241	NASDAQ	LKFN	Wed, Jun 15, 2011	14.31	14.33	13.88	13.97
3240	NASDAQ	LKFN	Tue, Jun 14, 2011	14.26	14.55	14.16	14.44
3239	NASDAQ	LKFN	Mon, Jun 13, 2011	14.20	14.31	14.10	14.13
3238	NASDAQ	LKFN	Fri, Jun 10, 2011	14.04	14.20	13.79	14.09
3237	NASDAQ	LKFN	Thu, Jun 9, 2011	14.39	14.40	14.07	14.15
3236	NASDAQ	LKFN	Wed, Jun 8, 2011	14.14	14.46	14.07	14.31
3235	NASDAQ	LKFN	Tue, Jun 7, 2011	14.39	14.45	14.21	14.21
3234	NASDAQ	LKFN	Mon, Jun 6, 2011	14.27	14.47	14.23	14.25
3233	NASDAQ	LKFN	Fri, Jun 3, 2011	14.35	14.65	14.23	14.29
3232	NASDAQ	LKFN	Thu, Jun 2, 2011	14.52	14.90	14.47	14.55
3231	NASDAQ	LKFN	Wed, Jun 1, 2011	14.81	14.99	14.45	14.46
3230	NASDAQ	LKFN	Tue, May 31, 2011	14.85	14.97	14.72	14.90
3229	NASDAQ	LKFN	Fri, May 27, 2011	14.65	14.97	14.61	14.80
3228	NASDAQ	LKFN	Thu, May 26, 2011	14.30	14.58	14.20	14.58
3227	NASDAQ	LKFN	Wed, May 25, 2011	14.15	14.39	14.03	14.35
3226	NASDAQ	LKFN	Tue, May 24, 2011	14.23	14.31	14.03	14.16
3225	NASDAQ	LKFN	Mon, May 23, 2011	14.29	14.35	14.15	14.20
3224	NASDAQ	LKFN	Fri, May 20, 2011	14.69	14.75	14.42	14.43
3223	NASDAQ	LKFN	Thu, May 19, 2011	14.85	14.85	14.67	14.69
3222	NASDAQ	LKFN	Wed, May 18, 2011	14.71	14.81	14.63	14.77
3221	NASDAQ	LKFN	Tue, May 17, 2011	14.69	14.95	14.61	14.71
3220	NASDAQ	LKFN	Mon, May 16, 2011	14.74	14.95	14.74	14.78
3219	NASDAQ	LKFN	Fri, May 13, 2011	14.97	15.30	14.77	14.84
3218	NASDAQ	LKFN	Thu, May 12, 2011	14.50	14.96	14.50	14.90
3217	NASDAQ	LKFN	Wed, May 11, 2011	14.70	14.87	14.57	14.67
3216	NASDAQ	LKFN	Tue, May 10, 2011	14.40	14.75	14.34	14.75
3215	NASDAQ	LKFN	Mon, May 9, 2011	14.17	14.39	14.17	14.35
3214	NASDAQ	LKFN	Fri, May 6, 2011	14.35	14.46	14.20	14.20
3213	NASDAQ	LKFN	Thu, May 5, 2011	14.07	14.54	14.06	14.21
3212	NASDAQ	LKFN	Wed, May 4, 2011	14.35	14.38	14.09	14.11
3211	NASDAQ	LKFN	Tue, May 3, 2011	14.29	14.89	14.29	14.34
3210	NASDAQ	LKFN	Mon, May 2, 2011	14.65	14.67	14.27	14.29
3209	NASDAQ	LKFN	Fri, Apr 29, 2011	14.61	14.67	14.54	14.61
3208	NASDAQ	LKFN	Thu, Apr 28, 2011	14.48	14.66	14.48	14.59
3207	NASDAQ	LKFN	Wed, Apr 27, 2011	14.27	14.59	14.23	14.50
3206	NASDAQ	LKFN	Tue, Apr 26, 2011	13.98	14.39	13.98	14.31
3205	NASDAQ	LKFN	Mon, Apr 25, 2011	14.22	14.93	13.95	13.98
3204	NASDAQ	LKFN	Thu, Apr 21, 2011	14.27	14.33	13.99	14.28
3203	NASDAQ	LKFN	Wed, Apr 20, 2011	14.33	14.43	14.05	14.19
3202	NASDAQ	LKFN	Tue, Apr 19, 2011	14.53	14.78	14.20	14.27
3201	NASDAQ	LKFN	Mon, Apr 18, 2011	14.45	14.67	14.34	14.45
3200	NASDAQ	LKFN	Fri, Apr 15, 2011	14.42	14.76	14.42	14.61
3199	NASDAQ	LKFN	Thu, Apr 14, 2011	14.50	14.57	14.40	14.50
3198	NASDAQ	LKFN	Wed, Apr 13, 2011	14.97	14.97	14.58	14.59
3197	NASDAQ	LKFN	Tue, Apr 12, 2011	14.83	15.06	14.66	14.86
3196	NASDAQ	LKFN	Mon, Apr 11, 2011	14.99	15.03	14.72	14.92
3195	NASDAQ	LKFN	Fri, Apr 8, 2011	15.28	15.28	15.01	15.02
3194	NASDAQ	LKFN	Thu, Apr 7, 2011	15.35	15.35	15.12	15.15
3193	NASDAQ	LKFN	Wed, Apr 6, 2011	15.30	15.37	15.06	15.31
3192	NASDAQ	LKFN	Tue, Apr 5, 2011	15.13	15.21	14.95	15.21
3191	NASDAQ	LKFN	Mon, Apr 4, 2011	15.17	15.23	15.05	15.20
3190	NASDAQ	LKFN	Fri, Apr 1, 2011	15.17	15.25	15.03	15.17
3189	NASDAQ	LKFN	Thu, Mar 31, 2011	15.02	15.17	14.93	15.12
3188	NASDAQ	LKFN	Wed, Mar 30, 2011	15.11	15.11	14.60	15.10
3187	NASDAQ	LKFN	Tue, Mar 29, 2011	15.00	15.11	14.96	15.00
3186	NASDAQ	LKFN	Mon, Mar 28, 2011	15.08	15.05	14.93	15.03
3185	NASDAQ	LKFN	Fri, Mar 25, 2011	15.05	15.20	14.76	15.05
3184	NASDAQ	LKFN	Thu, Mar 24, 2011	15.06	15.06	14.81	15.02
3183	NASDAQ	LKFN	Wed, Mar 23, 2011	14.69	15.03	14.63	15.01
3182	NASDAQ	LKFN	Tue, Mar 22, 2011	14.69	14.79	14.44	14.75
3181	NASDAQ	LKFN	Mon, Mar 21, 2011	14.63	14.72	14.48	14.72
3180	NASDAQ	LKFN	Fri, Mar 18, 2011	14.06	14.52	13.94	14.51
3179	NASDAQ	LKFN	Thu, Mar 17, 2011	13.91	14.52	13.90	13.99
3178	NASDAQ	LKFN	Wed, Mar 16, 2011	13.86	14.03	13.67	13.76
3177	NASDAQ	LKFN	Tue, Mar 15, 2011	13.67	13.94	13.67	13.86
3176	NASDAQ	LKFN	Mon, Mar 14, 2011	13.78	13.93	13.68	13.89
3175	NASDAQ	LKFN	Fri, Mar 11, 2011	13.84	13.93	13.67	13.85
3174	NASDAQ	LKFN	Thu, Mar 10, 2011	14.11	14.11	13.68	13.83
3173	NASDAQ	LKFN	Wed, Mar 9, 2011	14.51	14.71	14.25	14.27
3172	NASDAQ	LKFN	Tue, Mar 8, 2011	14.44	14.69	14.41	14.49
3171	NASDAQ	LKFN	Mon, Mar 7, 2011	14.90	14.90	14.31	14.40
3170	NASDAQ	LKFN	Fri, Mar 4, 2011	14.97	14.99	14.77	14.90
3169	NASDAQ	LKFN	Thu, Mar 3, 2011	14.71	15.02	14.64	14.99
3168	NASDAQ	LKFN	Wed, Mar 2, 2011	14.65	14.76	14.41	14.61
3167	NASDAQ	LKFN	Tue, Mar 1, 2011	14.91	14.91	14.65	14.73
3166	NASDAQ	LKFN	Mon, Feb 28, 2011	15.08	15.17	14.69	14.95
3165	NASDAQ	LKFN	Fri, Feb 25, 2011	14.55	15.07	14.37	15.03
3164	NASDAQ	LKFN	Thu, Feb 24, 2011	14.41	14.59	14.29	14.57
3163	NASDAQ	LKFN	Wed, Feb 23, 2011	14.55	14.56	14.37	14.38
3162	NASDAQ	LKFN	Tue, Feb 22, 2011	14.45	14.59	14.37	14.41
3161	NASDAQ	LKFN	Fri, Feb 18, 2011	14.71	14.71	14.45	14.63
3160	NASDAQ	LKFN	Thu, Feb 17, 2011	14.58	14.68	14.40	14.65
3159	NASDAQ	LKFN	Wed, Feb 16, 2011	14.57	14.81	14.48	14.57
3158	NASDAQ	LKFN	Tue, Feb 15, 2011	14.68	14.75	14.45	14.57
3157	NASDAQ	LKFN	Mon, Feb 14, 2011	14.83	14.96	14.56	14.66
3156	NASDAQ	LKFN	Fri, Feb 11, 2011	14.17	14.93	14.17	14.87
3155	NASDAQ	LKFN	Thu, Feb 10, 2011	14.09	14.43	14.01	14.29
3154	NASDAQ	LKFN	Wed, Feb 9, 2011	14.15	14.32	14.05	14.18
3153	NASDAQ	LKFN	Tue, Feb 8, 2011	14.47	14.53	14.04	14.23
3152	NASDAQ	LKFN	Mon, Feb 7, 2011	14.03	14.66	14.03	14.53
3151	NASDAQ	LKFN	Fri, Feb 4, 2011	14.17	14.19	14.01	14.06
3150	NASDAQ	LKFN	Thu, Feb 3, 2011	14.19	14.28	13.93	14.16
3149	NASDAQ	LKFN	Wed, Feb 2, 2011	14.17	14.34	14.05	14.17
3148	NASDAQ	LKFN	Tue, Feb 1, 2011	13.83	14.19	13.69	14.17
3147	NASDAQ	LKFN	Mon, Jan 31, 2011	14.15	14.37	13.70	13.72
3146	NASDAQ	LKFN	Fri, Jan 28, 2011	14.52	14.53	13.70	14.07
3145	NASDAQ	LKFN	Thu, Jan 27, 2011	15.10	15.10	14.50	14.51
3144	NASDAQ	LKFN	Wed, Jan 26, 2011	15.17	15.17	14.94	15.07
3143	NASDAQ	LKFN	Tue, Jan 25, 2011	15.30	15.30	14.82	15.15
3142	NASDAQ	LKFN	Mon, Jan 24, 2011	15.13	15.56	15.01	15.35
3141	NASDAQ	LKFN	Fri, Jan 21, 2011	15.22	15.46	15.07	15.07
3140	NASDAQ	LKFN	Thu, Jan 20, 2011	15.25	15.46	15.25	15.27
3139	NASDAQ	LKFN	Wed, Jan 19, 2011	15.63	15.77	15.25	15.33
3138	NASDAQ	LKFN	Tue, Jan 18, 2011	15.49	15.74	15.39	15.68
3137	NASDAQ	LKFN	Fri, Jan 14, 2011	15.11	15.50	15.11	15.48
3136	NASDAQ	LKFN	Thu, Jan 13, 2011	14.92	15.22	14.92	15.15
3135	NASDAQ	LKFN	Wed, Jan 12, 2011	15.21	15.21	15.00	15.14
3134	NASDAQ	LKFN	Tue, Jan 11, 2011	14.85	15.11	14.85	15.11
3133	NASDAQ	LKFN	Mon, Jan 10, 2011	14.68	14.93	14.65	14.82
3132	NASDAQ	LKFN	Fri, Jan 7, 2011	15.03	15.11	14.69	14.80
3131	NASDAQ	LKFN	Thu, Jan 6, 2011	15.11	15.19	14.93	15.04
3130	NASDAQ	LKFN	Wed, Jan 5, 2011	14.89	15.15	14.65	15.11
3129	NASDAQ	LKFN	Tue, Jan 4, 2011	15.15	15.25	14.68	14.88
3128	NASDAQ	LKFN	Mon, Jan 3, 2011	14.46	15.20	14.45	15.15
3127	NASDAQ	LKFN	Fri, Dec 31, 2010	14.53	14.60	14.29	14.31
3126	NASDAQ	LKFN	Thu, Dec 30, 2010	14.67	14.75	14.48	14.48
3125	NASDAQ	LKFN	Wed, Dec 29, 2010	14.84	14.85	14.65	14.75
3124	NASDAQ	LKFN	Tue, Dec 28, 2010	14.61	14.84	14.51	14.84
3123	NASDAQ	LKFN	Mon, Dec 27, 2010	14.61	14.81	14.59	14.78
3122	NASDAQ	LKFN	Thu, Dec 23, 2010	14.72	14.79	14.61	14.67
3121	NASDAQ	LKFN	Wed, Dec 22, 2010	14.47	14.79	14.39	14.71
3120	NASDAQ	LKFN	Tue, Dec 21, 2010	14.27	14.46	14.09	14.41
3119	NASDAQ	LKFN	Mon, Dec 20, 2010	14.34	14.40	14.15	14.17
3118	NASDAQ	LKFN	Fri, Dec 17, 2010	14.40	14.45	14.25	14.33
3117	NASDAQ	LKFN	Thu, Dec 16, 2010	14.21	14.43	14.21	14.40
3116	NASDAQ	LKFN	Wed, Dec 15, 2010	14.43	14.44	14.20	14.31
3115	NASDAQ	LKFN	Tue, Dec 14, 2010	14.52	14.52	14.39	14.46
3114	NASDAQ	LKFN	Mon, Dec 13, 2010	14.51	14.55	14.28	14.44
3113	NASDAQ	LKFN	Fri, Dec 10, 2010	14.46	14.66	14.29	14.51
3112	NASDAQ	LKFN	Thu, Dec 9, 2010	14.44	14.49	14.14	14.46
3111	NASDAQ	LKFN	Wed, Dec 8, 2010	14.27	14.42	14.16	14.29
3110	NASDAQ	LKFN	Tue, Dec 7, 2010	14.17	14.33	14.06	14.26
3109	NASDAQ	LKFN	Mon, Dec 6, 2010	14.06	14.17	13.96	14.12
3108	NASDAQ	LKFN	Fri, Dec 3, 2010	14.00	14.17	13.85	14.13
3107	NASDAQ	LKFN	Thu, Dec 2, 2010	13.98	14.07	13.76	14.05
3106	NASDAQ	LKFN	Wed, Dec 1, 2010	14.00	14.07	13.80	13.94
3105	NASDAQ	LKFN	Tue, Nov 30, 2010	13.79	13.99	13.77	13.94
3104	NASDAQ	LKFN	Mon, Nov 29, 2010	13.79	13.97	13.79	13.88
3103	NASDAQ	LKFN	Fri, Nov 26, 2010	13.87	13.97	13.80	13.91
3102	NASDAQ	LKFN	Wed, Nov 24, 2010	13.87	13.99	13.61	13.99
3101	NASDAQ	LKFN	Tue, Nov 23, 2010	13.63	13.77	13.57	13.73
3100	NASDAQ	LKFN	Mon, Nov 22, 2010	13.67	13.90	13.37	13.75
3099	NASDAQ	LKFN	Fri, Nov 19, 2010	13.81	13.89	13.56	13.73
3098	NASDAQ	LKFN	Thu, Nov 18, 2010	14.18	14.18	13.73	13.79
3097	NASDAQ	LKFN	Wed, Nov 17, 2010	14.07	14.13	13.89	13.99
3096	NASDAQ	LKFN	Tue, Nov 16, 2010	13.93	14.25	13.75	14.08
3095	NASDAQ	LKFN	Mon, Nov 15, 2010	14.03	14.29	14.00	14.05
3094	NASDAQ	LKFN	Fri, Nov 12, 2010	13.81	14.01	13.81	13.97
3093	NASDAQ	LKFN	Thu, Nov 11, 2010	13.73	14.03	13.58	13.95
3092	NASDAQ	LKFN	Wed, Nov 10, 2010	13.45	13.89	13.39	13.89
3091	NASDAQ	LKFN	Tue, Nov 9, 2010	13.45	13.62	13.32	13.43
3090	NASDAQ	LKFN	Mon, Nov 8, 2010	13.37	13.46	13.27	13.45
3089	NASDAQ	LKFN	Fri, Nov 5, 2010	13.10	13.50	13.07	13.45
3088	NASDAQ	LKFN	Thu, Nov 4, 2010	13.13	13.34	12.99	13.30
3087	NASDAQ	LKFN	Wed, Nov 3, 2010	13.00	13.01	12.79	13.00
3086	NASDAQ	LKFN	Tue, Nov 2, 2010	12.79	13.03	12.67	13.00
3085	NASDAQ	LKFN	Mon, Nov 1, 2010	12.53	12.72	12.47	12.65
3084	NASDAQ	LKFN	Fri, Oct 29, 2010	12.89	12.92	12.64	12.66
3083	NASDAQ	LKFN	Thu, Oct 28, 2010	13.01	13.03	12.87	12.91
3082	NASDAQ	LKFN	Wed, Oct 27, 2010	12.91	13.03	12.84	12.98
3081	NASDAQ	LKFN	Tue, Oct 26, 2010	12.77	13.01	12.77	12.99
3080	NASDAQ	LKFN	Mon, Oct 25, 2010	12.88	12.89	12.47	12.87
3079	NASDAQ	LKFN	Fri, Oct 22, 2010	12.74	12.78	12.57	12.75
3078	NASDAQ	LKFN	Thu, Oct 21, 2010	12.78	12.78	12.55	12.71
3077	NASDAQ	LKFN	Wed, Oct 20, 2010	12.84	12.87	12.73	12.79
3076	NASDAQ	LKFN	Tue, Oct 19, 2010	12.76	12.90	12.63	12.74
3075	NASDAQ	LKFN	Mon, Oct 18, 2010	12.71	12.93	12.67	12.93
3074	NASDAQ	LKFN	Fri, Oct 15, 2010	12.97	12.98	12.65	12.65
3073	NASDAQ	LKFN	Thu, Oct 14, 2010	12.62	12.86	12.61	12.83
3072	NASDAQ	LKFN	Wed, Oct 13, 2010	12.65	12.93	12.49	12.66
3071	NASDAQ	LKFN	Tue, Oct 12, 2010	12.63	12.67	12.57	12.63
3070	NASDAQ	LKFN	Mon, Oct 11, 2010	12.60	12.75	12.60	12.70
3069	NASDAQ	LKFN	Fri, Oct 8, 2010	12.53	12.87	12.50	12.81
3068	NASDAQ	LKFN	Thu, Oct 7, 2010	12.75	12.75	12.40	12.56
3067	NASDAQ	LKFN	Wed, Oct 6, 2010	12.60	12.73	12.58	12.69
3066	NASDAQ	LKFN	Tue, Oct 5, 2010	12.49	12.70	12.33	12.63
3065	NASDAQ	LKFN	Mon, Oct 4, 2010	12.37	12.40	12.23	12.34
3064	NASDAQ	LKFN	Fri, Oct 1, 2010	12.47	12.47	12.33	12.42
3063	NASDAQ	LKFN	Thu, Sep 30, 2010	12.63	12.66	12.37	12.44
3062	NASDAQ	LKFN	Wed, Sep 29, 2010	12.15	12.55	12.15	12.52
3061	NASDAQ	LKFN	Tue, Sep 28, 2010	12.00	12.25	11.89	12.22
3060	NASDAQ	LKFN	Mon, Sep 27, 2010	12.26	12.27	11.98	11.99
3059	NASDAQ	LKFN	Fri, Sep 24, 2010	12.33	12.35	12.25	12.27
3058	NASDAQ	LKFN	Thu, Sep 23, 2010	12.33	12.43	12.21	12.21
3057	NASDAQ	LKFN	Wed, Sep 22, 2010	12.61	12.81	12.41	12.43
3056	NASDAQ	LKFN	Tue, Sep 21, 2010	12.67	12.70	12.55	12.59
3055	NASDAQ	LKFN	Mon, Sep 20, 2010	12.65	12.85	12.59	12.81
3054	NASDAQ	LKFN	Fri, Sep 17, 2010	12.71	12.71	12.59	12.65
3053	NASDAQ	LKFN	Thu, Sep 16, 2010	13.16	13.16	12.50	12.65
3052	NASDAQ	LKFN	Wed, Sep 15, 2010	13.40	13.43	13.27	13.31
3051	NASDAQ	LKFN	Tue, Sep 14, 2010	13.36	13.49	13.29	13.41
3050	NASDAQ	LKFN	Mon, Sep 13, 2010	13.15	13.44	13.15	13.34
3049	NASDAQ	LKFN	Fri, Sep 10, 2010	13.08	13.19	12.99	13.09
3048	NASDAQ	LKFN	Thu, Sep 9, 2010	13.17	13.23	12.91	13.01
3047	NASDAQ	LKFN	Wed, Sep 8, 2010	13.10	13.28	12.89	13.04
3046	NASDAQ	LKFN	Tue, Sep 7, 2010	13.14	13.14	12.95	13.01
3045	NASDAQ	LKFN	Fri, Sep 3, 2010	13.09	13.19	12.93	13.15
3044	NASDAQ	LKFN	Thu, Sep 2, 2010	12.85	13.00	12.67	12.95
3043	NASDAQ	LKFN	Wed, Sep 1, 2010	12.55	12.97	12.55	12.95
3042	NASDAQ	LKFN	Tue, Aug 31, 2010	12.27	12.61	12.26	12.35
3041	NASDAQ	LKFN	Mon, Aug 30, 2010	12.78	12.81	12.33	12.33
3040	NASDAQ	LKFN	Fri, Aug 27, 2010	12.53	12.89	12.51	12.87
3039	NASDAQ	LKFN	Thu, Aug 26, 2010	12.61	12.89	12.34	12.36
3038	NASDAQ	LKFN	Wed, Aug 25, 2010	12.29	12.63	12.19	12.60
3037	NASDAQ	LKFN	Tue, Aug 24, 2010	12.01	12.61	12.01	12.40
3036	NASDAQ	LKFN	Mon, Aug 23, 2010	12.76	12.87	12.07	12.11
3035	NASDAQ	LKFN	Fri, Aug 20, 2010	12.47	12.77	12.34	12.72
3034	NASDAQ	LKFN	Thu, Aug 19, 2010	12.81	12.97	12.42	12.52
3033	NASDAQ	LKFN	Wed, Aug 18, 2010	12.89	13.04	12.75	12.88
3032	NASDAQ	LKFN	Tue, Aug 17, 2010	13.11	13.17	12.87	12.94
3031	NASDAQ	LKFN	Mon, Aug 16, 2010	12.87	13.27	12.81	13.01
3030	NASDAQ	LKFN	Fri, Aug 13, 2010	13.01	13.19	12.83	12.86
3029	NASDAQ	LKFN	Thu, Aug 12, 2010	13.10	13.20	13.01	13.01
3028	NASDAQ	LKFN	Wed, Aug 11, 2010	13.46	13.46	13.10	13.16
3027	NASDAQ	LKFN	Tue, Aug 10, 2010	13.91	13.98	13.65	13.67
3026	NASDAQ	LKFN	Mon, Aug 9, 2010	13.99	14.13	13.89	14.10
3025	NASDAQ	LKFN	Fri, Aug 6, 2010	13.55	13.89	13.55	13.88
3024	NASDAQ	LKFN	Thu, Aug 5, 2010	13.75	13.89	13.72	13.72
3023	NASDAQ	LKFN	Wed, Aug 4, 2010	13.95	13.95	13.77	13.86
3022	NASDAQ	LKFN	Tue, Aug 3, 2010	13.90	14.00	13.83	13.83
3021	NASDAQ	LKFN	Mon, Aug 2, 2010	13.88	14.05	13.67	14.00
3020	NASDAQ	LKFN	Fri, Jul 30, 2010	13.38	13.87	13.35	13.69
3019	NASDAQ	LKFN	Thu, Jul 29, 2010	13.62	13.76	13.25	13.59
3018	NASDAQ	LKFN	Wed, Jul 28, 2010	13.57	13.67	13.34	13.48
3017	NASDAQ	LKFN	Tue, Jul 27, 2010	13.97	14.09	13.53	13.61
3016	NASDAQ	LKFN	Mon, Jul 26, 2010	13.72	14.01	13.54	13.91
3015	NASDAQ	LKFN	Fri, Jul 23, 2010	13.16	13.72	13.10	13.64
3014	NASDAQ	LKFN	Thu, Jul 22, 2010	12.77	13.30	12.65	13.25
3013	NASDAQ	LKFN	Wed, Jul 21, 2010	13.13	13.31	12.55	12.57
3012	NASDAQ	LKFN	Tue, Jul 20, 2010	12.72	13.15	12.72	13.15
3011	NASDAQ	LKFN	Mon, Jul 19, 2010	12.91	12.93	12.73	12.86
3010	NASDAQ	LKFN	Fri, Jul 16, 2010	13.33	13.51	12.77	12.86
3009	NASDAQ	LKFN	Thu, Jul 15, 2010	13.68	13.68	13.41	13.44
3008	NASDAQ	LKFN	Wed, Jul 14, 2010	13.75	13.80	13.63	13.77
3007	NASDAQ	LKFN	Tue, Jul 13, 2010	13.72	13.97	13.72	13.84
3006	NASDAQ	LKFN	Mon, Jul 12, 2010	13.73	13.75	13.41	13.51
3005	NASDAQ	LKFN	Fri, Jul 9, 2010	13.62	13.80	13.52	13.75
3004	NASDAQ	LKFN	Thu, Jul 8, 2010	13.65	13.71	13.41	13.68
3003	NASDAQ	LKFN	Wed, Jul 7, 2010	13.37	13.50	13.33	13.49
3002	NASDAQ	LKFN	Tue, Jul 6, 2010	13.54	13.55	13.19	13.29
3001	NASDAQ	LKFN	Fri, Jul 2, 2010	13.55	13.71	13.37	13.39
3000	NASDAQ	LKFN	Thu, Jul 1, 2010	13.40	13.51	13.09	13.46
2999	NASDAQ	LKFN	Wed, Jun 30, 2010	13.73	13.81	13.31	13.32
2998	NASDAQ	LKFN	Tue, Jun 29, 2010	13.85	13.93	13.54	13.69
2997	NASDAQ	LKFN	Mon, Jun 28, 2010	13.92	14.17	13.72	14.05
2996	NASDAQ	LKFN	Fri, Jun 25, 2010	13.75	14.02	13.58	14.00
2995	NASDAQ	LKFN	Thu, Jun 24, 2010	13.68	13.91	13.68	13.73
2994	NASDAQ	LKFN	Wed, Jun 23, 2010	13.68	13.95	13.68	13.78
2993	NASDAQ	LKFN	Tue, Jun 22, 2010	14.03	14.13	13.71	13.74
2992	NASDAQ	LKFN	Mon, Jun 21, 2010	14.29	14.29	13.97	14.04
2991	NASDAQ	LKFN	Fri, Jun 18, 2010	14.09	14.32	13.98	14.16
2990	NASDAQ	LKFN	Thu, Jun 17, 2010	14.04	14.04	13.89	13.99
2989	NASDAQ	LKFN	Wed, Jun 16, 2010	13.87	14.11	13.87	14.00
2988	NASDAQ	LKFN	Tue, Jun 15, 2010	13.95	14.00	13.81	14.00
2987	NASDAQ	LKFN	Mon, Jun 14, 2010	14.05	14.06	13.78	13.83
2986	NASDAQ	LKFN	Fri, Jun 11, 2010	13.39	13.93	13.39	13.92
2985	NASDAQ	LKFN	Thu, Jun 10, 2010	13.39	13.59	13.19	13.50
2984	NASDAQ	LKFN	Wed, Jun 9, 2010	13.29	13.45	13.10	13.18
2983	NASDAQ	LKFN	Tue, Jun 8, 2010	13.24	13.24	13.10	13.16
2982	NASDAQ	LKFN	Mon, Jun 7, 2010	13.39	13.59	13.14	13.15
2981	NASDAQ	LKFN	Fri, Jun 4, 2010	13.80	13.80	13.23	13.30
2980	NASDAQ	LKFN	Thu, Jun 3, 2010	13.61	14.02	13.53	13.97
2979	NASDAQ	LKFN	Wed, Jun 2, 2010	13.21	13.65	13.21	13.65
2978	NASDAQ	LKFN	Tue, Jun 1, 2010	13.35	13.41	13.18	13.18
2977	NASDAQ	LKFN	Fri, May 28, 2010	13.57	13.57	13.24	13.47
2976	NASDAQ	LKFN	Thu, May 27, 2010	13.53	13.66	13.41	13.65
2975	NASDAQ	LKFN	Wed, May 26, 2010	13.15	13.45	13.09	13.31
2974	NASDAQ	LKFN	Tue, May 25, 2010	13.11	13.13	12.97	13.10
2973	NASDAQ	LKFN	Mon, May 24, 2010	13.48	13.48	13.17	13.21
2972	NASDAQ	LKFN	Fri, May 21, 2010	13.26	13.60	13.26	13.53
2971	NASDAQ	LKFN	Thu, May 20, 2010	13.68	13.74	13.30	13.39
2970	NASDAQ	LKFN	Wed, May 19, 2010	13.91	13.93	13.76	13.81
2969	NASDAQ	LKFN	Tue, May 18, 2010	14.25	14.25	13.67	13.87
2968	NASDAQ	LKFN	Mon, May 17, 2010	14.21	14.23	14.03	14.22
2967	NASDAQ	LKFN	Fri, May 14, 2010	14.44	14.44	13.99	14.11
2966	NASDAQ	LKFN	Thu, May 13, 2010	14.64	14.76	14.50	14.55
2965	NASDAQ	LKFN	Wed, May 12, 2010	14.60	14.78	14.51	14.73
2964	NASDAQ	LKFN	Tue, May 11, 2010	14.32	14.60	14.27	14.56
2963	NASDAQ	LKFN	Mon, May 10, 2010	14.18	14.50	13.87	14.50
2962	NASDAQ	LKFN	Fri, May 7, 2010	13.60	14.01	13.57	13.79
2961	NASDAQ	LKFN	Thu, May 6, 2010	14.00	14.20	13.29	13.68
2960	NASDAQ	LKFN	Wed, May 5, 2010	13.84	14.14	13.73	14.00
2959	NASDAQ	LKFN	Tue, May 4, 2010	13.92	14.02	13.75	13.96
2958	NASDAQ	LKFN	Mon, May 3, 2010	13.97	14.13	13.97	14.10
2957	NASDAQ	LKFN	Fri, Apr 30, 2010	14.09	14.13	13.88	13.91
2956	NASDAQ	LKFN	Thu, Apr 29, 2010	14.05	14.48	13.97	14.13
2955	NASDAQ	LKFN	Wed, Apr 28, 2010	14.06	14.13	13.99	13.99
2954	NASDAQ	LKFN	Tue, Apr 27, 2010	13.92	14.15	13.71	14.02
2953	NASDAQ	LKFN	Mon, Apr 26, 2010	14.30	14.45	13.95	13.95
2952	NASDAQ	LKFN	Fri, Apr 23, 2010	14.13	14.33	14.08	14.28
2951	NASDAQ	LKFN	Thu, Apr 22, 2010	13.75	14.14	13.75	14.12
2950	NASDAQ	LKFN	Wed, Apr 21, 2010	13.65	13.89	13.49	13.86
2949	NASDAQ	LKFN	Tue, Apr 20, 2010	13.60	13.71	13.54	13.71
2948	NASDAQ	LKFN	Mon, Apr 19, 2010	13.57	13.64	13.49	13.60
2947	NASDAQ	LKFN	Fri, Apr 16, 2010	13.69	13.70	13.52	13.62
2946	NASDAQ	LKFN	Thu, Apr 15, 2010	13.67	13.73	13.64	13.67
2945	NASDAQ	LKFN	Wed, Apr 14, 2010	13.29	13.67	13.24	13.63
2944	NASDAQ	LKFN	Tue, Apr 13, 2010	13.20	13.25	13.03	13.25
2943	NASDAQ	LKFN	Mon, Apr 12, 2010	13.17	13.25	13.13	13.23
2942	NASDAQ	LKFN	Fri, Apr 9, 2010	13.07	13.23	13.02	13.20
2941	NASDAQ	LKFN	Thu, Apr 8, 2010	13.00	13.13	12.97	13.11
2940	NASDAQ	LKFN	Wed, Apr 7, 2010	12.99	13.07	12.99	13.07
2939	NASDAQ	LKFN	Tue, Apr 6, 2010	12.82	13.06	12.82	13.04
2938	NASDAQ	LKFN	Mon, Apr 5, 2010	12.79	12.90	12.67	12.90
2937	NASDAQ	LKFN	Thu, Apr 1, 2010	12.70	12.79	12.63	12.79
2936	NASDAQ	LKFN	Wed, Mar 31, 2010	12.63	12.79	12.47	12.70
2935	NASDAQ	LKFN	Tue, Mar 30, 2010	12.56	12.77	12.56	12.65
2934	NASDAQ	LKFN	Mon, Mar 29, 2010	12.57	12.75	12.53	12.57
2933	NASDAQ	LKFN	Fri, Mar 26, 2010	12.60	12.70	12.23	12.53
2932	NASDAQ	LKFN	Thu, Mar 25, 2010	12.55	12.77	12.52	12.59
2931	NASDAQ	LKFN	Wed, Mar 24, 2010	12.37	12.58	12.37	12.46
2930	NASDAQ	LKFN	Tue, Mar 23, 2010	12.65	12.67	12.42	12.63
2929	NASDAQ	LKFN	Mon, Mar 22, 2010	12.32	12.73	12.20	12.61
2928	NASDAQ	LKFN	Fri, Mar 19, 2010	12.16	12.47	12.07	12.41
2927	NASDAQ	LKFN	Thu, Mar 18, 2010	12.00	12.12	12.00	12.09
2926	NASDAQ	LKFN	Wed, Mar 17, 2010	11.98	12.10	11.98	12.05
2925	NASDAQ	LKFN	Tue, Mar 16, 2010	12.02	12.04	11.84	11.96
2924	NASDAQ	LKFN	Mon, Mar 15, 2010	12.02	12.04	11.81	12.01
2923	NASDAQ	LKFN	Fri, Mar 12, 2010	11.91	12.09	11.80	12.01
2922	NASDAQ	LKFN	Thu, Mar 11, 2010	11.89	11.97	11.83	11.90
2921	NASDAQ	LKFN	Wed, Mar 10, 2010	11.97	12.01	11.91	11.99
2920	NASDAQ	LKFN	Tue, Mar 9, 2010	12.01	12.03	11.89	11.99
2919	NASDAQ	LKFN	Mon, Mar 8, 2010	12.03	12.11	11.85	12.02
2918	NASDAQ	LKFN	Fri, Mar 5, 2010	11.93	12.16	11.91	12.07
2917	NASDAQ	LKFN	Thu, Mar 4, 2010	11.81	11.93	11.74	11.93
2916	NASDAQ	LKFN	Wed, Mar 3, 2010	11.86	12.00	11.77	11.79
2915	NASDAQ	LKFN	Tue, Mar 2, 2010	11.83	11.86	11.75	11.85
2914	NASDAQ	LKFN	Mon, Mar 1, 2010	11.82	11.85	11.71	11.84
2913	NASDAQ	LKFN	Fri, Feb 26, 2010	11.83	11.85	11.64	11.74
2912	NASDAQ	LKFN	Thu, Feb 25, 2010	11.68	11.82	11.63	11.81
2911	NASDAQ	LKFN	Wed, Feb 24, 2010	11.69	11.87	11.68	11.82
2910	NASDAQ	LKFN	Tue, Feb 23, 2010	11.88	11.88	11.63	11.68
2909	NASDAQ	LKFN	Mon, Feb 22, 2010	11.82	11.91	11.69	11.88
2908	NASDAQ	LKFN	Fri, Feb 19, 2010	11.73	11.91	11.62	11.81
2907	NASDAQ	LKFN	Thu, Feb 18, 2010	11.70	11.79	11.58	11.73
2906	NASDAQ	LKFN	Wed, Feb 17, 2010	11.72	11.75	11.56	11.68
2905	NASDAQ	LKFN	Tue, Feb 16, 2010	11.77	11.93	11.56	11.65
2904	NASDAQ	LKFN	Fri, Feb 12, 2010	11.59	11.75	11.46	11.72
2903	NASDAQ	LKFN	Thu, Feb 11, 2010	11.41	11.70	11.41	11.69
2902	NASDAQ	LKFN	Wed, Feb 10, 2010	11.37	11.47	11.34	11.45
2901	NASDAQ	LKFN	Tue, Feb 9, 2010	11.63	11.63	11.36	11.40
2900	NASDAQ	LKFN	Mon, Feb 8, 2010	11.67	11.67	11.38	11.46
2899	NASDAQ	LKFN	Fri, Feb 5, 2010	11.41	11.75	11.33	11.68
2898	NASDAQ	LKFN	Thu, Feb 4, 2010	11.59	11.61	11.34	11.35
2897	NASDAQ	LKFN	Wed, Feb 3, 2010	11.81	12.05	11.51	11.61
2896	NASDAQ	LKFN	Tue, Feb 2, 2010	12.00	12.19	11.86	11.87
2895	NASDAQ	LKFN	Mon, Feb 1, 2010	12.36	12.36	11.77	12.03
2894	NASDAQ	LKFN	Fri, Jan 29, 2010	11.73	12.40	11.59	12.37
2893	NASDAQ	LKFN	Thu, Jan 28, 2010	11.63	11.85	11.43	11.72
2892	NASDAQ	LKFN	Wed, Jan 27, 2010	11.43	11.71	11.43	11.57
2891	NASDAQ	LKFN	Tue, Jan 26, 2010	11.44	11.68	11.43	11.46
2890	NASDAQ	LKFN	Mon, Jan 25, 2010	11.47	11.54	11.41	11.45
2889	NASDAQ	LKFN	Fri, Jan 22, 2010	11.40	11.55	11.35	11.41
2888	NASDAQ	LKFN	Thu, Jan 21, 2010	11.53	11.55	11.34	11.43
2887	NASDAQ	LKFN	Wed, Jan 20, 2010	11.75	11.80	11.41	11.55
2886	NASDAQ	LKFN	Tue, Jan 19, 2010	11.62	11.85	11.41	11.83
2885	NASDAQ	LKFN	Fri, Jan 15, 2010	11.75	11.75	11.37	11.58
2884	NASDAQ	LKFN	Thu, Jan 14, 2010	11.62	11.77	11.61	11.71
2883	NASDAQ	LKFN	Wed, Jan 13, 2010	11.60	11.71	11.53	11.63
2882	NASDAQ	LKFN	Tue, Jan 12, 2010	11.67	11.71	11.53	11.59
2881	NASDAQ	LKFN	Mon, Jan 11, 2010	11.85	11.85	11.57	11.73
2880	NASDAQ	LKFN	Fri, Jan 8, 2010	11.69	11.85	11.62	11.78
2879	NASDAQ	LKFN	Thu, Jan 7, 2010	11.69	11.87	11.53	11.77
2878	NASDAQ	LKFN	Wed, Jan 6, 2010	11.72	11.89	11.57	11.61
2877	NASDAQ	LKFN	Tue, Jan 5, 2010	11.73	11.86	11.56	11.70
2876	NASDAQ	LKFN	Mon, Jan 4, 2010	11.67	11.77	11.61	11.72
2875	NASDAQ	LKFN	Thu, Dec 31, 2009	11.76	11.79	11.45	11.50
2874	NASDAQ	LKFN	Wed, Dec 30, 2009	11.69	11.85	11.67	11.80
2873	NASDAQ	LKFN	Tue, Dec 29, 2009	11.88	11.89	11.74	11.78
2872	NASDAQ	LKFN	Mon, Dec 28, 2009	11.86	11.90	11.70	11.85
2871	NASDAQ	LKFN	Thu, Dec 24, 2009	11.86	11.89	11.74	11.85
2870	NASDAQ	LKFN	Wed, Dec 23, 2009	11.83	11.90	11.62	11.83
2869	NASDAQ	LKFN	Tue, Dec 22, 2009	11.73	11.89	11.68	11.79
2868	NASDAQ	LKFN	Mon, Dec 21, 2009	11.75	11.90	11.62	11.73
2867	NASDAQ	LKFN	Fri, Dec 18, 2009	11.63	11.90	11.52	11.71
2866	NASDAQ	LKFN	Thu, Dec 17, 2009	11.45	11.68	11.41	11.53
2865	NASDAQ	LKFN	Wed, Dec 16, 2009	11.81	11.81	11.44	11.51
2864	NASDAQ	LKFN	Tue, Dec 15, 2009	11.71	11.84	11.41	11.82
2863	NASDAQ	LKFN	Mon, Dec 14, 2009	11.67	11.81	11.62	11.81
2862	NASDAQ	LKFN	Fri, Dec 11, 2009	11.55	11.73	11.43	11.56
2861	NASDAQ	LKFN	Thu, Dec 10, 2009	11.73	11.82	11.43	11.53
2860	NASDAQ	LKFN	Wed, Dec 9, 2009	11.72	11.81	11.67	11.73
2859	NASDAQ	LKFN	Tue, Dec 8, 2009	11.77	11.82	11.67	11.72
2858	NASDAQ	LKFN	Mon, Dec 7, 2009	11.61	11.79	11.59	11.77
2857	NASDAQ	LKFN	Fri, Dec 4, 2009	11.49	11.65	11.42	11.61
2856	NASDAQ	LKFN	Thu, Dec 3, 2009	11.47	11.51	11.37	11.38
2855	NASDAQ	LKFN	Wed, Dec 2, 2009	11.30	11.42	11.30	11.41
2854	NASDAQ	LKFN	Tue, Dec 1, 2009	11.52	11.53	11.25	11.33
2853	NASDAQ	LKFN	Mon, Nov 30, 2009	11.17	11.41	11.04	11.36
2852	NASDAQ	LKFN	Fri, Nov 27, 2009	11.20	11.37	11.17	11.21
2851	NASDAQ	LKFN	Wed, Nov 25, 2009	11.47	11.50	11.39	11.42
2850	NASDAQ	LKFN	Tue, Nov 24, 2009	11.52	11.53	11.35	11.41
2849	NASDAQ	LKFN	Mon, Nov 23, 2009	11.52	11.53	11.36	11.43
2848	NASDAQ	LKFN	Fri, Nov 20, 2009	11.30	11.45	11.26	11.42
2847	NASDAQ	LKFN	Thu, Nov 19, 2009	11.33	11.33	11.13	11.33
2846	NASDAQ	LKFN	Wed, Nov 18, 2009	11.33	11.38	11.25	11.33
2845	NASDAQ	LKFN	Tue, Nov 17, 2009	11.23	11.37	11.21	11.33
2844	NASDAQ	LKFN	Mon, Nov 16, 2009	11.12	11.37	11.05	11.26
2843	NASDAQ	LKFN	Fri, Nov 13, 2009	11.25	11.29	10.90	11.16
2842	NASDAQ	LKFN	Thu, Nov 12, 2009	12.60	12.60	12.15	12.15
2841	NASDAQ	LKFN	Wed, Nov 11, 2009	12.95	12.95	12.59	12.70
2840	NASDAQ	LKFN	Tue, Nov 10, 2009	13.15	13.15	12.79	12.81
2839	NASDAQ	LKFN	Mon, Nov 9, 2009	13.32	13.40	13.19	13.26
2838	NASDAQ	LKFN	Fri, Nov 6, 2009	13.25	13.40	13.23	13.24
2837	NASDAQ	LKFN	Thu, Nov 5, 2009	13.26	13.50	13.17	13.45
2836	NASDAQ	LKFN	Wed, Nov 4, 2009	13.77	13.77	13.09	13.09
2835	NASDAQ	LKFN	Tue, Nov 3, 2009	13.61	13.74	13.43	13.73
2834	NASDAQ	LKFN	Mon, Nov 2, 2009	13.78	13.89	13.42	13.69
2833	NASDAQ	LKFN	Fri, Oct 30, 2009	13.77	13.91	13.63	13.71
2832	NASDAQ	LKFN	Thu, Oct 29, 2009	14.04	14.05	13.84	13.93
2831	NASDAQ	LKFN	Wed, Oct 28, 2009	13.57	14.11	13.54	13.93
2830	NASDAQ	LKFN	Tue, Oct 27, 2009	14.10	14.20	13.35	13.53
2829	NASDAQ	LKFN	Mon, Oct 26, 2009	14.07	14.45	13.89	14.08
2828	NASDAQ	LKFN	Fri, Oct 23, 2009	14.34	14.38	13.92	14.21
2827	NASDAQ	LKFN	Thu, Oct 22, 2009	13.94	14.35	13.93	14.33
2826	NASDAQ	LKFN	Wed, Oct 21, 2009	14.09	14.31	13.87	14.01
2825	NASDAQ	LKFN	Tue, Oct 20, 2009	14.47	14.47	14.00	14.17
2824	NASDAQ	LKFN	Mon, Oct 19, 2009	13.99	14.63	13.97	14.44
2823	NASDAQ	LKFN	Fri, Oct 16, 2009	14.43	14.61	13.79	13.91
2822	NASDAQ	LKFN	Thu, Oct 15, 2009	14.56	14.83	14.41	14.51
2821	NASDAQ	LKFN	Wed, Oct 14, 2009	14.43	14.73	14.19	14.63
2820	NASDAQ	LKFN	Tue, Oct 13, 2009	14.26	14.33	13.75	14.29
2819	NASDAQ	LKFN	Mon, Oct 12, 2009	14.21	14.26	13.89	13.99
2818	NASDAQ	LKFN	Fri, Oct 9, 2009	14.01	14.56	13.93	14.55
2817	NASDAQ	LKFN	Thu, Oct 8, 2009	13.85	14.17	13.76	13.99
2816	NASDAQ	LKFN	Wed, Oct 7, 2009	13.84	13.95	13.71	13.79
2815	NASDAQ	LKFN	Tue, Oct 6, 2009	13.78	13.96	13.49	13.72
2814	NASDAQ	LKFN	Mon, Oct 5, 2009	13.51	13.89	13.38	13.68
2813	NASDAQ	LKFN	Fri, Oct 2, 2009	13.49	13.62	13.39	13.40
2812	NASDAQ	LKFN	Thu, Oct 1, 2009	13.85	14.05	13.45	13.67
2811	NASDAQ	LKFN	Wed, Sep 30, 2009	14.43	14.51	13.77	13.77
2810	NASDAQ	LKFN	Tue, Sep 29, 2009	14.63	14.83	14.36	14.38
2809	NASDAQ	LKFN	Mon, Sep 28, 2009	14.13	14.99	14.13	14.92
2808	NASDAQ	LKFN	Fri, Sep 25, 2009	13.97	14.43	13.91	14.01
2807	NASDAQ	LKFN	Thu, Sep 24, 2009	14.27	14.30	13.99	14.08
2806	NASDAQ	LKFN	Wed, Sep 23, 2009	14.40	14.50	14.04	14.04
2805	NASDAQ	LKFN	Tue, Sep 22, 2009	14.21	14.42	14.15	14.40
2804	NASDAQ	LKFN	Mon, Sep 21, 2009	13.95	14.24	13.95	14.21
2803	NASDAQ	LKFN	Fri, Sep 18, 2009	13.94	14.15	13.82	14.14
2802	NASDAQ	LKFN	Thu, Sep 17, 2009	13.83	13.98	13.53	13.91
2801	NASDAQ	LKFN	Wed, Sep 16, 2009	13.79	13.83	13.50	13.83
2800	NASDAQ	LKFN	Tue, Sep 15, 2009	13.49	13.81	13.41	13.72
2799	NASDAQ	LKFN	Mon, Sep 14, 2009	13.57	13.58	13.25	13.57
2798	NASDAQ	LKFN	Fri, Sep 11, 2009	13.35	13.62	13.25	13.44
2797	NASDAQ	LKFN	Thu, Sep 10, 2009	13.31	13.55	13.16	13.50
2796	NASDAQ	LKFN	Wed, Sep 9, 2009	12.89	13.62	12.89	13.43
2795	NASDAQ	LKFN	Tue, Sep 8, 2009	13.17	13.24	12.85	12.97
2794	NASDAQ	LKFN	Fri, Sep 4, 2009	13.01	13.20	12.85	13.08
2793	NASDAQ	LKFN	Thu, Sep 3, 2009	13.04	13.15	12.87	13.14
2792	NASDAQ	LKFN	Wed, Sep 2, 2009	12.97	13.48	12.97	13.01
2791	NASDAQ	LKFN	Tue, Sep 1, 2009	13.13	13.64	12.88	12.97
2790	NASDAQ	LKFN	Mon, Aug 31, 2009	13.40	13.48	13.25	13.26
2789	NASDAQ	LKFN	Fri, Aug 28, 2009	13.89	13.89	13.42	13.51
2788	NASDAQ	LKFN	Thu, Aug 27, 2009	13.75	13.84	13.54	13.83
2787	NASDAQ	LKFN	Wed, Aug 26, 2009	13.67	13.82	13.67	13.82
2786	NASDAQ	LKFN	Tue, Aug 25, 2009	13.70	13.83	13.47	13.73
2785	NASDAQ	LKFN	Mon, Aug 24, 2009	13.79	13.82	13.65	13.77
2784	NASDAQ	LKFN	Fri, Aug 21, 2009	13.72	13.90	13.45	13.83
2783	NASDAQ	LKFN	Thu, Aug 20, 2009	13.45	13.56	13.31	13.53
2782	NASDAQ	LKFN	Wed, Aug 19, 2009	12.95	13.52	12.71	13.47
2781	NASDAQ	LKFN	Tue, Aug 18, 2009	12.90	13.23	12.67	13.15
2780	NASDAQ	LKFN	Mon, Aug 17, 2009	12.54	12.97	12.54	12.78
2779	NASDAQ	LKFN	Fri, Aug 14, 2009	13.59	13.59	12.74	12.96
2778	NASDAQ	LKFN	Thu, Aug 13, 2009	13.61	13.61	13.47	13.61
2777	NASDAQ	LKFN	Wed, Aug 12, 2009	13.21	13.86	13.19	13.61
2776	NASDAQ	LKFN	Tue, Aug 11, 2009	13.41	13.41	12.93	13.05
2775	NASDAQ	LKFN	Mon, Aug 10, 2009	13.22	13.56	13.22	13.51
2774	NASDAQ	LKFN	Fri, Aug 7, 2009	12.96	13.50	12.96	13.35
2773	NASDAQ	LKFN	Thu, Aug 6, 2009	13.29	13.35	12.73	12.73
2772	NASDAQ	LKFN	Wed, Aug 5, 2009	13.11	13.30	12.87	12.97
2771	NASDAQ	LKFN	Tue, Aug 4, 2009	12.97	13.17	12.90	13.13
2770	NASDAQ	LKFN	Mon, Aug 3, 2009	13.14	13.28	12.92	13.11
2769	NASDAQ	LKFN	Fri, Jul 31, 2009	13.22	13.39	13.05	13.05
2768	NASDAQ	LKFN	Thu, Jul 30, 2009	13.23	13.33	13.07	13.32
2767	NASDAQ	LKFN	Wed, Jul 29, 2009	12.99	13.09	12.90	13.08
2766	NASDAQ	LKFN	Tue, Jul 28, 2009	12.77	13.27	12.77	13.07
2765	NASDAQ	LKFN	Mon, Jul 27, 2009	12.66	13.00	12.66	12.83
2764	NASDAQ	LKFN	Fri, Jul 24, 2009	12.75	12.75	12.29	12.66
2763	NASDAQ	LKFN	Thu, Jul 23, 2009	12.63	12.87	12.47	12.83
2762	NASDAQ	LKFN	Wed, Jul 22, 2009	12.70	13.17	12.60	12.71
2761	NASDAQ	LKFN	Tue, Jul 21, 2009	12.96	12.96	12.71	12.81
2760	NASDAQ	LKFN	Mon, Jul 20, 2009	12.91	12.94	12.52	12.92
2759	NASDAQ	LKFN	Fri, Jul 17, 2009	12.95	12.95	12.70	12.83
2758	NASDAQ	LKFN	Thu, Jul 16, 2009	12.47	13.25	12.47	12.91
2757	NASDAQ	LKFN	Wed, Jul 15, 2009	12.53	12.75	12.40	12.75
2756	NASDAQ	LKFN	Tue, Jul 14, 2009	12.59	12.61	12.22	12.41
2755	NASDAQ	LKFN	Mon, Jul 13, 2009	12.15	12.65	12.11	12.63
2754	NASDAQ	LKFN	Fri, Jul 10, 2009	11.87	12.17	11.87	12.16
2753	NASDAQ	LKFN	Thu, Jul 9, 2009	12.61	12.61	12.14	12.17
2752	NASDAQ	LKFN	Wed, Jul 8, 2009	12.53	12.73	12.33	12.50
2751	NASDAQ	LKFN	Tue, Jul 7, 2009	12.25	12.79	12.02	12.43
2750	NASDAQ	LKFN	Mon, Jul 6, 2009	12.08	12.34	12.03	12.19
2749	NASDAQ	LKFN	Thu, Jul 2, 2009	12.53	12.59	12.05	12.10
2748	NASDAQ	LKFN	Wed, Jul 1, 2009	12.81	13.10	12.46	12.80
2747	NASDAQ	LKFN	Tue, Jun 30, 2009	12.70	12.86	12.60	12.67
2746	NASDAQ	LKFN	Mon, Jun 29, 2009	12.41	12.78	12.40	12.70
2745	NASDAQ	LKFN	Fri, Jun 26, 2009	12.63	12.95	12.37	12.58
2744	NASDAQ	LKFN	Thu, Jun 25, 2009	12.34	12.76	12.34	12.75
2743	NASDAQ	LKFN	Wed, Jun 24, 2009	12.63	12.77	12.33	12.41
2742	NASDAQ	LKFN	Tue, Jun 23, 2009	12.63	13.01	12.47	12.47
2741	NASDAQ	LKFN	Mon, Jun 22, 2009	12.89	13.09	12.51	12.56
2740	NASDAQ	LKFN	Fri, Jun 19, 2009	12.95	13.09	12.85	13.02
2739	NASDAQ	LKFN	Thu, Jun 18, 2009	12.53	12.85	12.34	12.71
2738	NASDAQ	LKFN	Wed, Jun 17, 2009	12.39	12.92	12.25	12.59
2737	NASDAQ	LKFN	Tue, Jun 16, 2009	12.75	12.96	12.35	12.35
2736	NASDAQ	LKFN	Mon, Jun 15, 2009	13.01	13.01	12.57	12.71
2735	NASDAQ	LKFN	Fri, Jun 12, 2009	12.97	13.27	12.65	13.20
2734	NASDAQ	LKFN	Thu, Jun 11, 2009	12.86	13.25	12.47	13.13
2733	NASDAQ	LKFN	Wed, Jun 10, 2009	12.99	12.99	12.65	12.78
2732	NASDAQ	LKFN	Tue, Jun 9, 2009	12.93	13.03	12.83	12.83
2731	NASDAQ	LKFN	Mon, Jun 8, 2009	12.99	13.14	12.79	12.89
2730	NASDAQ	LKFN	Fri, Jun 5, 2009	13.28	13.29	12.92	13.07
2729	NASDAQ	LKFN	Thu, Jun 4, 2009	13.15	13.33	12.97	13.11
2728	NASDAQ	LKFN	Wed, Jun 3, 2009	13.09	13.11	12.85	13.07
2727	NASDAQ	LKFN	Tue, Jun 2, 2009	12.97	13.33	12.81	13.25
2726	NASDAQ	LKFN	Mon, Jun 1, 2009	12.62	13.10	11.91	13.07
2725	NASDAQ	LKFN	Fri, May 29, 2009	12.05	12.68	11.91	12.45
2724	NASDAQ	LKFN	Thu, May 28, 2009	12.29	12.53	11.90	11.97
2723	NASDAQ	LKFN	Wed, May 27, 2009	12.70	12.70	12.15	12.15
2722	NASDAQ	LKFN	Tue, May 26, 2009	11.52	12.83	11.52	12.83
2721	NASDAQ	LKFN	Fri, May 22, 2009	12.03	12.47	11.61	11.61
2720	NASDAQ	LKFN	Thu, May 21, 2009	11.91	12.61	11.75	11.99
2719	NASDAQ	LKFN	Wed, May 20, 2009	12.93	12.93	11.91	12.10
2718	NASDAQ	LKFN	Tue, May 19, 2009	12.24	12.45	12.14	12.34
2717	NASDAQ	LKFN	Mon, May 18, 2009	12.17	12.92	12.17	12.58
2716	NASDAQ	LKFN	Fri, May 15, 2009	12.53	12.53	11.83	11.96
2715	NASDAQ	LKFN	Thu, May 14, 2009	12.01	12.57	11.73	12.29
2714	NASDAQ	LKFN	Wed, May 13, 2009	12.10	12.32	11.85	11.88
2713	NASDAQ	LKFN	Tue, May 12, 2009	12.31	12.50	11.92	12.35
2712	NASDAQ	LKFN	Mon, May 11, 2009	12.27	12.65	12.27	12.28
2711	NASDAQ	LKFN	Fri, May 8, 2009	12.23	12.60	12.13	12.57
2710	NASDAQ	LKFN	Thu, May 7, 2009	12.00	12.21	11.40	11.82
2709	NASDAQ	LKFN	Wed, May 6, 2009	12.50	12.50	11.87	12.09
2708	NASDAQ	LKFN	Tue, May 5, 2009	12.29	12.67	12.01	12.09
2707	NASDAQ	LKFN	Mon, May 4, 2009	11.98	12.40	11.79	12.40
2706	NASDAQ	LKFN	Fri, May 1, 2009	12.51	12.59	11.79	11.89
2705	NASDAQ	LKFN	Thu, Apr 30, 2009	13.12	13.39	12.49	12.51
2704	NASDAQ	LKFN	Wed, Apr 29, 2009	12.43	13.11	12.43	13.03
2703	NASDAQ	LKFN	Tue, Apr 28, 2009	12.46	12.82	12.27	12.35
2702	NASDAQ	LKFN	Mon, Apr 27, 2009	12.46	12.99	12.17	12.46
2701	NASDAQ	LKFN	Fri, Apr 24, 2009	12.60	12.92	12.25	12.77
2700	NASDAQ	LKFN	Thu, Apr 23, 2009	12.93	12.93	12.24	12.51
2699	NASDAQ	LKFN	Wed, Apr 22, 2009	13.26	13.71	12.75	12.87
2698	NASDAQ	LKFN	Tue, Apr 21, 2009	12.39	13.53	12.31	13.53
2697	NASDAQ	LKFN	Mon, Apr 20, 2009	13.04	13.25	12.34	12.41
2696	NASDAQ	LKFN	Fri, Apr 17, 2009	13.59	13.70	13.23	13.40
2695	NASDAQ	LKFN	Thu, Apr 16, 2009	13.68	13.71	13.23	13.52
2694	NASDAQ	LKFN	Wed, Apr 15, 2009	12.93	13.59	12.78	13.58
2693	NASDAQ	LKFN	Tue, Apr 14, 2009	13.53	13.70	12.91	12.96
2692	NASDAQ	LKFN	Mon, Apr 13, 2009	13.65	14.03	13.41	13.95
2691	NASDAQ	LKFN	Thu, Apr 9, 2009	13.83	14.01	13.64	13.88
2690	NASDAQ	LKFN	Wed, Apr 8, 2009	13.05	13.53	12.95	13.46
2689	NASDAQ	LKFN	Tue, Apr 7, 2009	13.21	13.53	12.91	12.96
2688	NASDAQ	LKFN	Mon, Apr 6, 2009	13.73	13.73	13.01	13.26
2687	NASDAQ	LKFN	Fri, Apr 3, 2009	13.82	13.93	13.73	13.89
2686	NASDAQ	LKFN	Thu, Apr 2, 2009	13.69	13.99	13.69	13.90
2685	NASDAQ	LKFN	Wed, Apr 1, 2009	12.61	13.40	12.32	13.39
2684	NASDAQ	LKFN	Tue, Mar 31, 2009	12.39	13.30	12.35	12.79
2683	NASDAQ	LKFN	Mon, Mar 30, 2009	12.61	13.07	12.19	12.19
2682	NASDAQ	LKFN	Fri, Mar 27, 2009	13.62	14.04	12.87	12.90
2681	NASDAQ	LKFN	Thu, Mar 26, 2009	13.28	13.94	12.97	13.94
2680	NASDAQ	LKFN	Wed, Mar 25, 2009	12.95	13.39	12.16	13.11
2679	NASDAQ	LKFN	Tue, Mar 24, 2009	14.47	14.70	12.70	12.79
2678	NASDAQ	LKFN	Mon, Mar 23, 2009	13.51	14.80	13.47	14.77
2677	NASDAQ	LKFN	Fri, Mar 20, 2009	13.69	13.83	13.07	13.08
2676	NASDAQ	LKFN	Thu, Mar 19, 2009	14.47	14.47	13.41	13.51
2675	NASDAQ	LKFN	Wed, Mar 18, 2009	13.06	14.35	13.03	14.35
2674	NASDAQ	LKFN	Tue, Mar 17, 2009	12.58	13.20	12.03	13.16
2673	NASDAQ	LKFN	Mon, Mar 16, 2009	12.64	12.90	12.47	12.55
2672	NASDAQ	LKFN	Fri, Mar 13, 2009	12.62	12.64	11.95	12.19
2671	NASDAQ	LKFN	Thu, Mar 12, 2009	10.79	12.66	10.79	12.59
2670	NASDAQ	LKFN	Wed, Mar 11, 2009	10.93	11.17	10.66	10.82
2669	NASDAQ	LKFN	Tue, Mar 10, 2009	9.66	10.91	9.49	10.89
2668	NASDAQ	LKFN	Mon, Mar 9, 2009	9.93	10.36	9.43	9.44
2667	NASDAQ	LKFN	Fri, Mar 6, 2009	10.00	10.17	9.67	10.01
2666	NASDAQ	LKFN	Thu, Mar 5, 2009	10.71	10.71	9.87	9.87
2665	NASDAQ	LKFN	Wed, Mar 4, 2009	10.97	11.11	10.43	10.96
2664	NASDAQ	LKFN	Tue, Mar 3, 2009	11.37	11.39	10.70	10.79
2663	NASDAQ	LKFN	Mon, Mar 2, 2009	11.47	11.70	10.88	11.10
2662	NASDAQ	LKFN	Fri, Feb 27, 2009	11.77	12.00	11.58	11.63
2661	NASDAQ	LKFN	Thu, Feb 26, 2009	12.03	12.25	11.90	11.90
2660	NASDAQ	LKFN	Wed, Feb 25, 2009	12.12	12.38	11.39	11.93
2659	NASDAQ	LKFN	Tue, Feb 24, 2009	12.06	12.27	11.89	12.19
2658	NASDAQ	LKFN	Mon, Feb 23, 2009	12.36	12.51	11.76	11.91
2657	NASDAQ	LKFN	Fri, Feb 20, 2009	11.94	12.44	11.93	12.21
2656	NASDAQ	LKFN	Thu, Feb 19, 2009	12.18	12.31	12.07	12.12
2655	NASDAQ	LKFN	Wed, Feb 18, 2009	12.07	12.58	12.03	12.13
2654	NASDAQ	LKFN	Tue, Feb 17, 2009	12.39	13.13	11.87	11.87
2653	NASDAQ	LKFN	Fri, Feb 13, 2009	13.20	13.25	12.52	12.61
2652	NASDAQ	LKFN	Thu, Feb 12, 2009	13.12	13.37	12.59	13.15
2651	NASDAQ	LKFN	Wed, Feb 11, 2009	13.22	13.31	12.99	13.31
2650	NASDAQ	LKFN	Tue, Feb 10, 2009	13.46	13.67	12.80	12.87
2649	NASDAQ	LKFN	Mon, Feb 9, 2009	13.69	13.93	13.54	13.59
2648	NASDAQ	LKFN	Fri, Feb 6, 2009	13.78	14.13	13.67	13.79
2647	NASDAQ	LKFN	Thu, Feb 5, 2009	13.47	14.17	13.47	13.76
2646	NASDAQ	LKFN	Wed, Feb 4, 2009	14.18	14.50	13.27	13.53
2645	NASDAQ	LKFN	Tue, Feb 3, 2009	14.55	14.55	13.65	13.97
2644	NASDAQ	LKFN	Mon, Feb 2, 2009	13.57	14.67	13.42	14.49
2643	NASDAQ	LKFN	Fri, Jan 30, 2009	13.40	13.95	13.40	13.73
2642	NASDAQ	LKFN	Thu, Jan 29, 2009	14.27	14.49	13.03	13.21
2641	NASDAQ	LKFN	Wed, Jan 28, 2009	13.65	14.43	13.33	14.41
2640	NASDAQ	LKFN	Tue, Jan 27, 2009	13.21	13.65	13.09	13.39
2639	NASDAQ	LKFN	Mon, Jan 26, 2009	13.11	13.33	13.01	13.21
2638	NASDAQ	LKFN	Fri, Jan 23, 2009	12.93	13.26	12.64	13.03
2637	NASDAQ	LKFN	Thu, Jan 22, 2009	13.56	13.74	12.87	13.24
2636	NASDAQ	LKFN	Wed, Jan 21, 2009	13.25	13.87	12.89	13.83
2635	NASDAQ	LKFN	Tue, Jan 20, 2009	14.06	14.24	13.09	13.10
2634	NASDAQ	LKFN	Fri, Jan 16, 2009	14.33	14.33	13.95	14.31
2633	NASDAQ	LKFN	Thu, Jan 15, 2009	14.48	14.48	13.87	14.33
2632	NASDAQ	LKFN	Wed, Jan 14, 2009	14.41	14.80	14.39	14.49
2631	NASDAQ	LKFN	Tue, Jan 13, 2009	14.44	14.89	14.44	14.80
2630	NASDAQ	LKFN	Mon, Jan 12, 2009	14.65	14.96	14.47	14.54
2629	NASDAQ	LKFN	Fri, Jan 9, 2009	14.85	14.92	14.39	14.64
2628	NASDAQ	LKFN	Thu, Jan 8, 2009	14.41	14.91	14.34	14.90
2627	NASDAQ	LKFN	Wed, Jan 7, 2009	14.51	14.73	14.36	14.43
2626	NASDAQ	LKFN	Tue, Jan 6, 2009	14.89	15.26	14.35	14.73
2625	NASDAQ	LKFN	Mon, Jan 5, 2009	15.45	15.45	14.45	14.67
2624	NASDAQ	LKFN	Fri, Jan 2, 2009	15.91	15.91	15.17	15.31
2623	NASDAQ	LKFN	Wed, Dec 31, 2008	15.33	16.07	14.84	15.88
2622	NASDAQ	LKFN	Tue, Dec 30, 2008	14.95	15.33	14.64	15.33
2621	NASDAQ	LKFN	Mon, Dec 29, 2008	15.16	15.25	14.67	14.71
2620	NASDAQ	LKFN	Fri, Dec 26, 2008	15.25	15.27	14.66	15.14
2619	NASDAQ	LKFN	Wed, Dec 24, 2008	14.99	15.29	14.76	15.15
2618	NASDAQ	LKFN	Tue, Dec 23, 2008	13.95	15.17	13.65	15.05
2617	NASDAQ	LKFN	Mon, Dec 22, 2008	14.85	15.05	13.34	13.75
2616	NASDAQ	LKFN	Fri, Dec 19, 2008	14.69	15.31	14.23	14.85
2615	NASDAQ	LKFN	Thu, Dec 18, 2008	14.65	14.65	14.03	14.13
2614	NASDAQ	LKFN	Wed, Dec 17, 2008	14.84	14.84	14.22	14.57
2613	NASDAQ	LKFN	Tue, Dec 16, 2008	13.94	15.13	13.51	15.13
2612	NASDAQ	LKFN	Mon, Dec 15, 2008	14.39	14.39	13.36	13.59
2611	NASDAQ	LKFN	Fri, Dec 12, 2008	14.15	14.69	14.15	14.55
2610	NASDAQ	LKFN	Thu, Dec 11, 2008	14.53	14.97	14.41	14.47
2609	NASDAQ	LKFN	Wed, Dec 10, 2008	14.53	15.13	14.25	14.97
2608	NASDAQ	LKFN	Tue, Dec 9, 2008	14.56	14.98	14.27	14.37
2607	NASDAQ	LKFN	Mon, Dec 8, 2008	14.97	15.11	14.41	14.80
2606	NASDAQ	LKFN	Fri, Dec 5, 2008	13.33	14.67	13.33	14.67
2605	NASDAQ	LKFN	Thu, Dec 4, 2008	13.62	14.47	13.35	13.38
2604	NASDAQ	LKFN	Wed, Dec 3, 2008	13.63	14.80	13.25	13.91
2603	NASDAQ	LKFN	Tue, Dec 2, 2008	13.01	14.20	12.69	14.07
2602	NASDAQ	LKFN	Mon, Dec 1, 2008	14.24	14.57	12.39	12.65
2601	NASDAQ	LKFN	Fri, Nov 28, 2008	14.47	14.79	14.20	14.79
2600	NASDAQ	LKFN	Wed, Nov 26, 2008	13.73	14.67	13.73	14.67
2599	NASDAQ	LKFN	Tue, Nov 25, 2008	14.57	14.57	13.66	14.01
2598	NASDAQ	LKFN	Mon, Nov 24, 2008	14.35	14.61	14.05	14.44
2597	NASDAQ	LKFN	Fri, Nov 21, 2008	12.45	14.33	12.32	14.28
2596	NASDAQ	LKFN	Thu, Nov 20, 2008	12.79	12.79	11.72	12.32
2595	NASDAQ	LKFN	Wed, Nov 19, 2008	12.17	13.33	12.17	12.97
2594	NASDAQ	LKFN	Tue, Nov 18, 2008	13.32	13.32	12.03	12.35
2593	NASDAQ	LKFN	Mon, Nov 17, 2008	12.66	13.42	12.61	13.15
2592	NASDAQ	LKFN	Fri, Nov 14, 2008	13.87	13.95	12.68	12.69
2591	NASDAQ	LKFN	Thu, Nov 13, 2008	13.73	14.33	12.36	14.13
2590	NASDAQ	LKFN	Wed, Nov 12, 2008	13.65	14.05	13.39	13.55
2589	NASDAQ	LKFN	Tue, Nov 11, 2008	13.51	14.27	13.43	13.91
2588	NASDAQ	LKFN	Mon, Nov 10, 2008	14.39	14.50	13.34	13.71
2587	NASDAQ	LKFN	Fri, Nov 7, 2008	14.41	14.57	13.90	14.13
2586	NASDAQ	LKFN	Thu, Nov 6, 2008	14.03	14.34	13.69	14.26
2585	NASDAQ	LKFN	Wed, Nov 5, 2008	13.93	14.64	13.93	14.21
2584	NASDAQ	LKFN	Tue, Nov 4, 2008	14.67	14.67	13.77	14.23
2583	NASDAQ	LKFN	Mon, Nov 3, 2008	14.78	14.96	14.00	14.26
2582	NASDAQ	LKFN	Fri, Oct 31, 2008	13.33	14.97	12.92	14.97
2581	NASDAQ	LKFN	Thu, Oct 30, 2008	13.87	13.87	12.71	13.44
2580	NASDAQ	LKFN	Wed, Oct 29, 2008	13.35	13.91	13.07	13.46
2579	NASDAQ	LKFN	Tue, Oct 28, 2008	12.32	13.67	11.91	13.37
2578	NASDAQ	LKFN	Mon, Oct 27, 2008	12.67	12.71	11.67	11.83
2577	NASDAQ	LKFN	Fri, Oct 24, 2008	12.75	13.21	12.67	12.73
2576	NASDAQ	LKFN	Thu, Oct 23, 2008	13.47	13.97	12.93	13.21
2575	NASDAQ	LKFN	Wed, Oct 22, 2008	12.99	14.00	12.79	13.27
2574	NASDAQ	LKFN	Tue, Oct 21, 2008	13.97	14.09	13.33	13.35
2573	NASDAQ	LKFN	Mon, Oct 20, 2008	13.47	14.30	13.47	14.23
2572	NASDAQ	LKFN	Fri, Oct 17, 2008	14.17	14.17	13.37	13.53
2571	NASDAQ	LKFN	Thu, Oct 16, 2008	13.35	14.67	13.05	14.59
2570	NASDAQ	LKFN	Wed, Oct 15, 2008	13.09	13.97	12.67	13.24
2569	NASDAQ	LKFN	Tue, Oct 14, 2008	15.32	15.32	12.81	13.44
2568	NASDAQ	LKFN	Mon, Oct 13, 2008	15.33	15.33	13.81	14.67
2567	NASDAQ	LKFN	Fri, Oct 10, 2008	10.97	14.51	9.95	14.23
2566	NASDAQ	LKFN	Thu, Oct 9, 2008	13.81	13.81	11.34	11.37
2565	NASDAQ	LKFN	Wed, Oct 8, 2008	13.25	14.35	13.17	13.66
2564	NASDAQ	LKFN	Tue, Oct 7, 2008	14.56	14.56	13.33	13.49
2563	NASDAQ	LKFN	Mon, Oct 6, 2008	13.73	16.00	13.73	14.54
2562	NASDAQ	LKFN	Fri, Oct 3, 2008	14.79	15.83	13.87	13.98
2561	NASDAQ	LKFN	Thu, Oct 2, 2008	13.59	14.58	13.27	14.43
2560	NASDAQ	LKFN	Wed, Oct 1, 2008	14.60	14.60	13.37	13.93
2559	NASDAQ	LKFN	Tue, Sep 30, 2008	14.67	16.11	14.37	14.64
2558	NASDAQ	LKFN	Mon, Sep 29, 2008	15.83	16.27	14.85	14.85
2557	NASDAQ	LKFN	Fri, Sep 26, 2008	15.19	15.70	15.01	15.50
2556	NASDAQ	LKFN	Thu, Sep 25, 2008	14.97	15.92	14.79	15.92
2555	NASDAQ	LKFN	Wed, Sep 24, 2008	15.93	15.95	15.03	15.33
2554	NASDAQ	LKFN	Tue, Sep 23, 2008	15.25	17.00	15.25	16.09
2553	NASDAQ	LKFN	Mon, Sep 22, 2008	15.47	16.31	15.47	15.59
2552	NASDAQ	LKFN	Fri, Sep 19, 2008	20.06	20.06	15.25	15.95
2551	NASDAQ	LKFN	Thu, Sep 18, 2008	14.59	17.00	14.29	17.00
2550	NASDAQ	LKFN	Wed, Sep 17, 2008	15.16	15.20	14.27	14.29
2549	NASDAQ	LKFN	Tue, Sep 16, 2008	13.49	15.98	13.49	15.62
2548	NASDAQ	LKFN	Mon, Sep 15, 2008	14.60	15.20	13.92	14.07
2547	NASDAQ	LKFN	Fri, Sep 12, 2008	14.33	14.78	14.31	14.74
2546	NASDAQ	LKFN	Thu, Sep 11, 2008	13.93	14.57	13.93	14.56
2545	NASDAQ	LKFN	Wed, Sep 10, 2008	14.49	14.59	13.73	14.59
2544	NASDAQ	LKFN	Tue, Sep 9, 2008	13.70	14.73	13.61	14.15
2543	NASDAQ	LKFN	Mon, Sep 8, 2008	14.86	14.86	13.52	13.89
2542	NASDAQ	LKFN	Fri, Sep 5, 2008	13.42	14.37	13.42	14.23
2541	NASDAQ	LKFN	Thu, Sep 4, 2008	13.50	13.83	13.50	13.57
2540	NASDAQ	LKFN	Wed, Sep 3, 2008	13.95	14.09	13.43	13.59
2539	NASDAQ	LKFN	Tue, Sep 2, 2008	13.82	14.24	13.82	13.99
2538	NASDAQ	LKFN	Fri, Aug 29, 2008	14.09	14.09	13.38	13.58
2537	NASDAQ	LKFN	Thu, Aug 28, 2008	13.97	14.24	13.73	14.24
2536	NASDAQ	LKFN	Wed, Aug 27, 2008	13.84	14.16	13.39	13.83
2535	NASDAQ	LKFN	Tue, Aug 26, 2008	13.35	13.93	13.35	13.83
2534	NASDAQ	LKFN	Mon, Aug 25, 2008	14.29	14.29	13.31	13.39
2533	NASDAQ	LKFN	Fri, Aug 22, 2008	14.45	14.68	14.19	14.40
2532	NASDAQ	LKFN	Thu, Aug 21, 2008	13.95	14.55	13.95	14.23
2531	NASDAQ	LKFN	Wed, Aug 20, 2008	14.45	14.76	14.19	14.19
2530	NASDAQ	LKFN	Tue, Aug 19, 2008	14.25	14.42	14.15	14.38
2529	NASDAQ	LKFN	Mon, Aug 18, 2008	14.72	14.72	14.27	14.43
2528	NASDAQ	LKFN	Fri, Aug 15, 2008	15.15	15.33	14.12	14.80
2527	NASDAQ	LKFN	Thu, Aug 14, 2008	14.83	15.05	13.95	14.69
2526	NASDAQ	LKFN	Wed, Aug 13, 2008	14.54	15.00	14.44	14.95
2525	NASDAQ	LKFN	Tue, Aug 12, 2008	13.79	14.65	13.73	14.65
2524	NASDAQ	LKFN	Mon, Aug 11, 2008	13.63	13.91	13.52	13.91
2523	NASDAQ	LKFN	Fri, Aug 8, 2008	13.33	13.83	13.33	13.60
2522	NASDAQ	LKFN	Thu, Aug 7, 2008	13.28	13.53	13.23	13.39
2521	NASDAQ	LKFN	Wed, Aug 6, 2008	13.57	13.57	13.29	13.49
2520	NASDAQ	LKFN	Tue, Aug 5, 2008	13.71	13.73	13.60	13.66
2519	NASDAQ	LKFN	Mon, Aug 4, 2008	13.82	13.82	13.32	13.49
2518	NASDAQ	LKFN	Fri, Aug 1, 2008	13.80	13.88	13.57	13.80
2517	NASDAQ	LKFN	Thu, Jul 31, 2008	13.61	13.94	13.61	13.73
2516	NASDAQ	LKFN	Wed, Jul 30, 2008	14.13	14.13	13.79	13.87
2515	NASDAQ	LKFN	Tue, Jul 29, 2008	14.23	14.23	13.87	13.90
2514	NASDAQ	LKFN	Mon, Jul 28, 2008	13.97	14.00	13.45	13.46
2513	NASDAQ	LKFN	Fri, Jul 25, 2008	14.23	14.23	13.73	14.00
2512	NASDAQ	LKFN	Thu, Jul 24, 2008	13.89	14.00	13.84	13.99
2511	NASDAQ	LKFN	Wed, Jul 23, 2008	14.47	14.62	14.03	14.07
2510	NASDAQ	LKFN	Tue, Jul 22, 2008	13.89	14.62	13.87	14.49
2509	NASDAQ	LKFN	Mon, Jul 21, 2008	14.07	14.23	14.07	14.08
2508	NASDAQ	LKFN	Fri, Jul 18, 2008	14.74	14.96	14.17	14.21
2507	NASDAQ	LKFN	Thu, Jul 17, 2008	14.83	14.89	14.27	14.67
2506	NASDAQ	LKFN	Wed, Jul 16, 2008	13.55	14.67	13.18	14.57
2505	NASDAQ	LKFN	Tue, Jul 15, 2008	13.32	13.67	13.25	13.36
2504	NASDAQ	LKFN	Mon, Jul 14, 2008	14.48	14.61	13.41	13.61
2503	NASDAQ	LKFN	Fri, Jul 11, 2008	13.81	14.59	13.61	14.33
2502	NASDAQ	LKFN	Thu, Jul 10, 2008	13.38	14.14	13.12	13.96
2501	NASDAQ	LKFN	Wed, Jul 9, 2008	14.03	14.30	13.41	13.43
2500	NASDAQ	LKFN	Tue, Jul 8, 2008	12.93	14.55	12.35	14.33
2499	NASDAQ	LKFN	Mon, Jul 7, 2008	13.83	14.33	12.74	12.86
2498	NASDAQ	LKFN	Thu, Jul 3, 2008	13.57	13.91	13.33	13.64
2497	NASDAQ	LKFN	Wed, Jul 2, 2008	13.30	13.65	13.09	13.56
2496	NASDAQ	LKFN	Tue, Jul 1, 2008	12.79	13.30	12.63	13.29
2495	NASDAQ	LKFN	Mon, Jun 30, 2008	13.00	13.33	12.72	12.72
2494	NASDAQ	LKFN	Fri, Jun 27, 2008	13.39	13.65	12.67	13.13
2493	NASDAQ	LKFN	Thu, Jun 26, 2008	13.69	14.19	13.39	13.39
2492	NASDAQ	LKFN	Wed, Jun 25, 2008	13.83	13.83	13.40	13.83
2491	NASDAQ	LKFN	Tue, Jun 24, 2008	14.00	14.29	13.42	13.82
2490	NASDAQ	LKFN	Mon, Jun 23, 2008	14.90	15.13	14.00	14.03
2489	NASDAQ	LKFN	Fri, Jun 20, 2008	15.07	15.48	14.68	14.79
2488	NASDAQ	LKFN	Thu, Jun 19, 2008	15.03	15.65	14.90	15.19
2487	NASDAQ	LKFN	Wed, Jun 18, 2008	15.12	15.52	14.77	14.98
2486	NASDAQ	LKFN	Tue, Jun 17, 2008	15.91	15.91	14.99	15.09
2485	NASDAQ	LKFN	Mon, Jun 16, 2008	15.60	15.89	15.59	15.89
2484	NASDAQ	LKFN	Fri, Jun 13, 2008	15.69	15.81	15.34	15.60
2483	NASDAQ	LKFN	Thu, Jun 12, 2008	15.60	15.80	15.33	15.41
2482	NASDAQ	LKFN	Wed, Jun 11, 2008	15.76	15.85	15.39	15.39
2481	NASDAQ	LKFN	Tue, Jun 10, 2008	16.05	16.26	15.67	15.77
2480	NASDAQ	LKFN	Mon, Jun 9, 2008	15.94	16.29	15.88	16.19
2479	NASDAQ	LKFN	Fri, Jun 6, 2008	16.53	16.53	15.67	15.74
2478	NASDAQ	LKFN	Thu, Jun 5, 2008	16.23	16.67	16.09	16.67
2477	NASDAQ	LKFN	Wed, Jun 4, 2008	16.13	16.33	16.06	16.20
2476	NASDAQ	LKFN	Tue, Jun 3, 2008	16.15	16.27	16.06	16.14
2475	NASDAQ	LKFN	Mon, Jun 2, 2008	15.93	16.19	15.79	16.05
2474	NASDAQ	LKFN	Fri, May 30, 2008	16.40	16.40	15.95	15.95
2473	NASDAQ	LKFN	Thu, May 29, 2008	16.31	16.43	16.21	16.43
2472	NASDAQ	LKFN	Wed, May 28, 2008	16.50	16.50	16.21	16.33
2471	NASDAQ	LKFN	Tue, May 27, 2008	16.05	16.50	16.05	16.43
2470	NASDAQ	LKFN	Fri, May 23, 2008	16.21	16.30	16.04	16.14
2469	NASDAQ	LKFN	Thu, May 22, 2008	15.99	16.30	15.67	16.30
2468	NASDAQ	LKFN	Wed, May 21, 2008	16.03	16.20	15.73	15.88
2467	NASDAQ	LKFN	Tue, May 20, 2008	15.72	16.16	15.72	15.86
2466	NASDAQ	LKFN	Mon, May 19, 2008	15.87	16.08	15.67	15.82
2465	NASDAQ	LKFN	Fri, May 16, 2008	16.37	16.37	15.73	15.91
2464	NASDAQ	LKFN	Thu, May 15, 2008	16.00	16.33	15.50	16.23
2463	NASDAQ	LKFN	Wed, May 14, 2008	16.05	16.33	15.91	16.03
2462	NASDAQ	LKFN	Tue, May 13, 2008	16.05	16.15	15.74	16.07
2461	NASDAQ	LKFN	Mon, May 12, 2008	15.58	16.11	15.43	16.00
2460	NASDAQ	LKFN	Fri, May 9, 2008	15.34	15.82	15.34	15.50
2459	NASDAQ	LKFN	Thu, May 8, 2008	15.86	15.86	15.42	15.53
2458	NASDAQ	LKFN	Wed, May 7, 2008	15.88	16.27	15.34	15.49
2457	NASDAQ	LKFN	Tue, May 6, 2008	15.65	16.19	15.65	16.15
2456	NASDAQ	LKFN	Mon, May 5, 2008	15.41	15.85	15.38	15.75
2455	NASDAQ	LKFN	Fri, May 2, 2008	16.00	16.00	15.44	15.54
2454	NASDAQ	LKFN	Thu, May 1, 2008	15.55	15.99	15.50	15.96
2453	NASDAQ	LKFN	Wed, Apr 30, 2008	15.79	15.95	15.37	15.53
2452	NASDAQ	LKFN	Tue, Apr 29, 2008	15.89	15.89	15.69	15.71
2451	NASDAQ	LKFN	Mon, Apr 28, 2008	15.88	16.00	15.48	15.87
2450	NASDAQ	LKFN	Fri, Apr 25, 2008	15.84	15.91	15.34	15.73
2449	NASDAQ	LKFN	Thu, Apr 24, 2008	14.83	15.79	14.83	15.67
2448	NASDAQ	LKFN	Wed, Apr 23, 2008	15.41	15.41	14.59	14.71
2447	NASDAQ	LKFN	Tue, Apr 22, 2008	15.67	15.75	15.16	15.34
2446	NASDAQ	LKFN	Mon, Apr 21, 2008	15.80	15.96	15.67	15.77
2445	NASDAQ	LKFN	Fri, Apr 18, 2008	15.88	16.00	15.53	15.96
2444	NASDAQ	LKFN	Thu, Apr 17, 2008	15.70	15.70	15.23	15.56
2443	NASDAQ	LKFN	Wed, Apr 16, 2008	15.59	15.83	15.38	15.80
2442	NASDAQ	LKFN	Tue, Apr 15, 2008	15.27	15.43	14.87	15.32
2441	NASDAQ	LKFN	Mon, Apr 14, 2008	15.24	15.39	15.06	15.10
2440	NASDAQ	LKFN	Fri, Apr 11, 2008	15.27	15.50	15.11	15.31
2439	NASDAQ	LKFN	Thu, Apr 10, 2008	15.43	15.51	15.25	15.48
2438	NASDAQ	LKFN	Wed, Apr 9, 2008	15.40	15.48	15.33	15.43
2437	NASDAQ	LKFN	Tue, Apr 8, 2008	15.31	15.59	15.31	15.50
2436	NASDAQ	LKFN	Mon, Apr 7, 2008	15.37	15.61	15.32	15.46
2435	NASDAQ	LKFN	Fri, Apr 4, 2008	15.55	15.57	15.37	15.49
2434	NASDAQ	LKFN	Thu, Apr 3, 2008	15.30	15.61	15.10	15.47
2433	NASDAQ	LKFN	Wed, Apr 2, 2008	15.50	15.57	15.13	15.47
2432	NASDAQ	LKFN	Tue, Apr 1, 2008	15.41	15.61	15.39	15.57
2431	NASDAQ	LKFN	Mon, Mar 31, 2008	15.45	15.70	15.10	15.10
2430	NASDAQ	LKFN	Fri, Mar 28, 2008	15.39	15.80	15.39	15.47
2429	NASDAQ	LKFN	Thu, Mar 27, 2008	15.98	15.98	15.45	15.67
2428	NASDAQ	LKFN	Wed, Mar 26, 2008	15.06	15.93	14.58	15.91
2427	NASDAQ	LKFN	Tue, Mar 25, 2008	15.50	15.50	14.74	15.44
2426	NASDAQ	LKFN	Mon, Mar 24, 2008	15.13	15.54	14.80	15.54
2425	NASDAQ	LKFN	Thu, Mar 20, 2008	14.55	15.25	13.71	15.25
2424	NASDAQ	LKFN	Wed, Mar 19, 2008	14.51	14.57	14.27	14.29
2423	NASDAQ	LKFN	Tue, Mar 18, 2008	14.25	14.40	14.09	14.38
2422	NASDAQ	LKFN	Mon, Mar 17, 2008	13.61	14.33	13.59	13.89
2421	NASDAQ	LKFN	Fri, Mar 14, 2008	14.32	14.32	13.66	14.04
2420	NASDAQ	LKFN	Thu, Mar 13, 2008	13.69	14.23	13.59	14.17
2419	NASDAQ	LKFN	Wed, Mar 12, 2008	14.30	14.33	13.62	13.87
2418	NASDAQ	LKFN	Tue, Mar 11, 2008	13.67	14.17	13.50	14.16
2417	NASDAQ	LKFN	Mon, Mar 10, 2008	13.45	13.45	13.24	13.31
2416	NASDAQ	LKFN	Fri, Mar 7, 2008	13.03	13.59	13.03	13.40
2415	NASDAQ	LKFN	Thu, Mar 6, 2008	13.64	13.64	13.22	13.22
2414	NASDAQ	LKFN	Wed, Mar 5, 2008	13.55	13.80	13.30	13.74
2413	NASDAQ	LKFN	Tue, Mar 4, 2008	13.17	13.60	13.13	13.45
2412	NASDAQ	LKFN	Mon, Mar 3, 2008	13.60	13.83	13.17	13.34
2411	NASDAQ	LKFN	Fri, Feb 29, 2008	13.59	13.90	13.59	13.60
2410	NASDAQ	LKFN	Thu, Feb 28, 2008	14.00	14.32	13.64	13.79
2409	NASDAQ	LKFN	Wed, Feb 27, 2008	13.94	14.27	13.93	14.09
2408	NASDAQ	LKFN	Tue, Feb 26, 2008	14.04	14.23	13.92	14.11
2407	NASDAQ	LKFN	Mon, Feb 25, 2008	13.61	14.21	13.61	14.11
2406	NASDAQ	LKFN	Fri, Feb 22, 2008	13.71	14.05	13.46	13.69
2405	NASDAQ	LKFN	Thu, Feb 21, 2008	14.07	14.25	13.66	13.67
2404	NASDAQ	LKFN	Wed, Feb 20, 2008	13.75	13.94	13.57	13.94
2403	NASDAQ	LKFN	Tue, Feb 19, 2008	13.89	14.01	13.57	13.82
2402	NASDAQ	LKFN	Fri, Feb 15, 2008	13.59	13.79	13.57	13.68
2401	NASDAQ	LKFN	Thu, Feb 14, 2008	14.17	14.57	13.58	13.66
2400	NASDAQ	LKFN	Wed, Feb 13, 2008	13.73	14.16	13.70	14.16
2399	NASDAQ	LKFN	Tue, Feb 12, 2008	13.23	13.95	13.23	13.57
2398	NASDAQ	LKFN	Mon, Feb 11, 2008	13.65	13.65	13.13	13.14
2397	NASDAQ	LKFN	Fri, Feb 8, 2008	13.73	13.96	13.43	13.62
2396	NASDAQ	LKFN	Thu, Feb 7, 2008	13.79	14.05	13.57	13.83
2395	NASDAQ	LKFN	Wed, Feb 6, 2008	14.07	14.10	13.71	13.83
2394	NASDAQ	LKFN	Tue, Feb 5, 2008	14.16	14.16	13.71	13.93
2393	NASDAQ	LKFN	Mon, Feb 4, 2008	14.47	14.67	14.03	14.48
2392	NASDAQ	LKFN	Fri, Feb 1, 2008	14.80	14.80	13.67	14.49
2391	NASDAQ	LKFN	Thu, Jan 31, 2008	13.49	14.81	13.46	14.77
2390	NASDAQ	LKFN	Wed, Jan 30, 2008	13.54	14.15	13.12	13.83
2389	NASDAQ	LKFN	Tue, Jan 29, 2008	14.13	14.13	13.17	13.67
2388	NASDAQ	LKFN	Mon, Jan 28, 2008	13.29	14.17	12.81	14.07
2387	NASDAQ	LKFN	Fri, Jan 25, 2008	13.09	13.43	13.09	13.29
2386	NASDAQ	LKFN	Thu, Jan 24, 2008	13.36	13.41	12.77	12.88
2385	NASDAQ	LKFN	Wed, Jan 23, 2008	12.58	13.54	12.31	13.49
2384	NASDAQ	LKFN	Tue, Jan 22, 2008	11.84	13.03	11.25	12.91
2383	NASDAQ	LKFN	Fri, Jan 18, 2008	12.58	12.86	12.09	12.37
2382	NASDAQ	LKFN	Thu, Jan 17, 2008	13.28	13.28	12.66	12.67
2381	NASDAQ	LKFN	Wed, Jan 16, 2008	12.70	13.80	12.40	13.40
2380	NASDAQ	LKFN	Tue, Jan 15, 2008	12.97	12.97	12.21	12.91
2379	NASDAQ	LKFN	Mon, Jan 14, 2008	12.56	13.03	12.44	12.97
2378	NASDAQ	LKFN	Fri, Jan 11, 2008	13.32	13.45	12.34	12.35
2377	NASDAQ	LKFN	Thu, Jan 10, 2008	12.75	13.71	12.43	13.45
2376	NASDAQ	LKFN	Wed, Jan 9, 2008	12.50	12.93	12.47	12.93
2375	NASDAQ	LKFN	Tue, Jan 8, 2008	13.27	13.49	12.51	12.55
2374	NASDAQ	LKFN	Mon, Jan 7, 2008	12.51	13.45	12.51	13.22
2373	NASDAQ	LKFN	Fri, Jan 4, 2008	12.81	13.11	12.37	12.47
2372	NASDAQ	LKFN	Thu, Jan 3, 2008	13.42	13.86	13.00	13.00
2371	NASDAQ	LKFN	Wed, Jan 2, 2008	13.79	13.99	13.07	13.37
2370	NASDAQ	LKFN	Mon, Dec 31, 2007	13.61	14.27	13.45	13.93
2369	NASDAQ	LKFN	Fri, Dec 28, 2007	14.27	14.57	13.91	13.91
2368	NASDAQ	LKFN	Thu, Dec 27, 2007	15.18	15.18	14.03	14.03
2367	NASDAQ	LKFN	Wed, Dec 26, 2007	14.60	15.27	13.46	15.27
2366	NASDAQ	LKFN	Mon, Dec 24, 2007	14.44	14.81	14.03	14.61
2365	NASDAQ	LKFN	Fri, Dec 21, 2007	14.16	14.51	13.97	14.33
2364	NASDAQ	LKFN	Thu, Dec 20, 2007	13.75	13.75	13.35	13.75
2363	NASDAQ	LKFN	Wed, Dec 19, 2007	13.37	13.67	13.32	13.61
2362	NASDAQ	LKFN	Tue, Dec 18, 2007	13.04	13.42	12.89	13.42
2361	NASDAQ	LKFN	Mon, Dec 17, 2007	13.07	13.13	12.80	12.85
2360	NASDAQ	LKFN	Fri, Dec 14, 2007	13.39	13.53	13.15	13.15
2359	NASDAQ	LKFN	Thu, Dec 13, 2007	13.31	13.58	12.99	13.58
2358	NASDAQ	LKFN	Wed, Dec 12, 2007	13.67	13.79	13.07	13.51
2357	NASDAQ	LKFN	Tue, Dec 11, 2007	13.40	13.90	13.04	13.21
2356	NASDAQ	LKFN	Mon, Dec 10, 2007	13.21	13.50	13.19	13.31
2355	NASDAQ	LKFN	Fri, Dec 7, 2007	13.07	13.27	12.79	13.20
2354	NASDAQ	LKFN	Thu, Dec 6, 2007	12.66	13.00	12.31	13.00
2353	NASDAQ	LKFN	Wed, Dec 5, 2007	12.66	12.75	12.54	12.71
2352	NASDAQ	LKFN	Tue, Dec 4, 2007	12.25	12.61	12.17	12.43
2351	NASDAQ	LKFN	Mon, Dec 3, 2007	12.45	13.03	12.32	12.32
2350	NASDAQ	LKFN	Fri, Nov 30, 2007	13.15	13.19	12.52	12.63
2349	NASDAQ	LKFN	Thu, Nov 29, 2007	13.39	13.39	12.91	12.93
2348	NASDAQ	LKFN	Wed, Nov 28, 2007	13.24	13.41	13.00	13.41
2347	NASDAQ	LKFN	Tue, Nov 27, 2007	12.87	13.24	12.81	13.04
2346	NASDAQ	LKFN	Mon, Nov 26, 2007	13.33	13.40	12.75	12.84
2345	NASDAQ	LKFN	Fri, Nov 23, 2007	13.33	13.50	13.21	13.29
2344	NASDAQ	LKFN	Wed, Nov 21, 2007	13.25	13.33	13.11	13.25
2343	NASDAQ	LKFN	Tue, Nov 20, 2007	13.24	13.33	12.93	13.30
2342	NASDAQ	LKFN	Mon, Nov 19, 2007	13.13	13.33	12.87	13.29
2341	NASDAQ	LKFN	Fri, Nov 16, 2007	13.58	13.66	13.00	13.30
2340	NASDAQ	LKFN	Thu, Nov 15, 2007	13.81	13.86	13.35	13.53
2339	NASDAQ	LKFN	Wed, Nov 14, 2007	14.45	14.46	13.67	13.80
2338	NASDAQ	LKFN	Tue, Nov 13, 2007	14.13	14.37	13.87	14.32
2337	NASDAQ	LKFN	Mon, Nov 12, 2007	14.23	14.39	13.57	13.97
2336	NASDAQ	LKFN	Fri, Nov 9, 2007	13.59	14.28	13.35	14.26
2335	NASDAQ	LKFN	Thu, Nov 8, 2007	13.58	13.91	13.33	13.79
2334	NASDAQ	LKFN	Wed, Nov 7, 2007	13.41	13.72	13.21	13.46
2333	NASDAQ	LKFN	Tue, Nov 6, 2007	13.21	13.65	13.00	13.61
2332	NASDAQ	LKFN	Mon, Nov 5, 2007	13.30	13.51	13.03	13.19
2331	NASDAQ	LKFN	Fri, Nov 2, 2007	13.63	13.88	13.34	13.51
2330	NASDAQ	LKFN	Thu, Nov 1, 2007	13.66	13.78	13.24	13.43
2329	NASDAQ	LKFN	Wed, Oct 31, 2007	13.64	14.45	13.64	13.94
2328	NASDAQ	LKFN	Tue, Oct 30, 2007	13.79	14.00	13.51	13.55
2327	NASDAQ	LKFN	Mon, Oct 29, 2007	13.97	14.04	13.57	13.88
2326	NASDAQ	LKFN	Fri, Oct 26, 2007	13.33	13.98	13.23	13.94
2325	NASDAQ	LKFN	Thu, Oct 25, 2007	13.55	14.04	13.12	13.13
2324	NASDAQ	LKFN	Wed, Oct 24, 2007	13.43	13.86	13.33	13.53
2323	NASDAQ	LKFN	Tue, Oct 23, 2007	13.55	13.57	13.38	13.51
2322	NASDAQ	LKFN	Mon, Oct 22, 2007	13.55	13.72	13.33	13.63
2321	NASDAQ	LKFN	Fri, Oct 19, 2007	14.10	14.10	13.57	13.68
2320	NASDAQ	LKFN	Thu, Oct 18, 2007	13.77	14.11	13.65	14.11
2319	NASDAQ	LKFN	Wed, Oct 17, 2007	14.41	14.41	13.64	13.85
2318	NASDAQ	LKFN	Tue, Oct 16, 2007	14.53	14.53	13.53	14.26
2317	NASDAQ	LKFN	Mon, Oct 15, 2007	16.09	16.09	14.33	14.65
2316	NASDAQ	LKFN	Fri, Oct 12, 2007	16.03	16.40	15.83	16.27
2315	NASDAQ	LKFN	Thu, Oct 11, 2007	16.51	16.53	15.91	16.09
2314	NASDAQ	LKFN	Wed, Oct 10, 2007	16.30	16.45	16.08	16.40
2313	NASDAQ	LKFN	Tue, Oct 9, 2007	16.51	16.51	16.07	16.30
2312	NASDAQ	LKFN	Mon, Oct 8, 2007	16.48	16.51	16.10	16.47
2311	NASDAQ	LKFN	Fri, Oct 5, 2007	16.33	16.67	16.09	16.55
2310	NASDAQ	LKFN	Thu, Oct 4, 2007	16.04	16.27	15.91	16.16
2309	NASDAQ	LKFN	Wed, Oct 3, 2007	16.45	16.47	15.91	15.95
2308	NASDAQ	LKFN	Tue, Oct 2, 2007	16.25	16.63	16.24	16.57
2307	NASDAQ	LKFN	Mon, Oct 1, 2007	15.37	16.63	15.37	16.21
2306	NASDAQ	LKFN	Fri, Sep 28, 2007	16.29	16.38	15.37	15.41
2305	NASDAQ	LKFN	Thu, Sep 27, 2007	16.39	16.60	16.33	16.33
2304	NASDAQ	LKFN	Wed, Sep 26, 2007	15.97	16.37	15.81	16.10
2303	NASDAQ	LKFN	Tue, Sep 25, 2007	15.83	16.07	15.79	15.83
2302	NASDAQ	LKFN	Mon, Sep 24, 2007	16.25	16.40	15.80	15.95
2301	NASDAQ	LKFN	Fri, Sep 21, 2007	16.39	16.43	16.07	16.29
2300	NASDAQ	LKFN	Thu, Sep 20, 2007	16.89	16.89	16.07	16.24
2299	NASDAQ	LKFN	Wed, Sep 19, 2007	16.50	16.96	16.00	16.94
2298	NASDAQ	LKFN	Tue, Sep 18, 2007	15.24	16.55	14.90	16.55
2297	NASDAQ	LKFN	Mon, Sep 17, 2007	15.59	15.59	15.18	15.19
2296	NASDAQ	LKFN	Fri, Sep 14, 2007	15.36	15.61	15.04	15.60
2295	NASDAQ	LKFN	Thu, Sep 13, 2007	15.80	15.80	15.30	15.57
2294	NASDAQ	LKFN	Wed, Sep 12, 2007	15.89	15.89	15.65	15.69
2293	NASDAQ	LKFN	Tue, Sep 11, 2007	15.27	15.97	15.27	15.94
2292	NASDAQ	LKFN	Mon, Sep 10, 2007	15.59	15.63	14.88	15.16
2291	NASDAQ	LKFN	Fri, Sep 7, 2007	15.43	15.66	15.34	15.55
2290	NASDAQ	LKFN	Thu, Sep 6, 2007	15.54	15.77	15.41	15.67
2289	NASDAQ	LKFN	Wed, Sep 5, 2007	15.87	15.93	15.51	15.52
2288	NASDAQ	LKFN	Tue, Sep 4, 2007	15.49	16.00	15.49	16.00
2287	NASDAQ	LKFN	Fri, Aug 31, 2007	15.90	15.90	15.50	15.53
2286	NASDAQ	LKFN	Thu, Aug 30, 2007	15.84	16.17	15.57	15.64
2285	NASDAQ	LKFN	Wed, Aug 29, 2007	15.71	16.05	15.43	16.05
2284	NASDAQ	LKFN	Tue, Aug 28, 2007	16.00	16.00	15.42	15.59
2283	NASDAQ	LKFN	Mon, Aug 27, 2007	16.13	16.23	15.51	16.13
2282	NASDAQ	LKFN	Fri, Aug 24, 2007	15.90	16.16	15.58	16.15
2281	NASDAQ	LKFN	Thu, Aug 23, 2007	16.83	16.83	15.71	15.83
2280	NASDAQ	LKFN	Wed, Aug 22, 2007	16.73	17.32	16.61	16.93
2279	NASDAQ	LKFN	Tue, Aug 21, 2007	16.17	16.76	16.06	16.54
2278	NASDAQ	LKFN	Mon, Aug 20, 2007	16.65	16.79	16.23	16.33
2277	NASDAQ	LKFN	Fri, Aug 17, 2007	16.95	16.95	15.86	16.61
2276	NASDAQ	LKFN	Thu, Aug 16, 2007	15.19	16.03	14.37	16.03
2275	NASDAQ	LKFN	Wed, Aug 15, 2007	15.82	16.11	15.13	15.15
2274	NASDAQ	LKFN	Tue, Aug 14, 2007	15.85	15.85	15.06	15.25
2273	NASDAQ	LKFN	Mon, Aug 13, 2007	15.95	16.41	15.48	15.64
2272	NASDAQ	LKFN	Fri, Aug 10, 2007	14.90	16.53	14.87	15.82
2271	NASDAQ	LKFN	Thu, Aug 9, 2007	15.60	15.86	14.95	15.32
2270	NASDAQ	LKFN	Wed, Aug 8, 2007	16.12	16.24	15.09	15.78
2269	NASDAQ	LKFN	Tue, Aug 7, 2007	16.22	16.30	15.56	15.93
2268	NASDAQ	LKFN	Mon, Aug 6, 2007	15.23	16.23	14.55	16.10
2267	NASDAQ	LKFN	Fri, Aug 3, 2007	16.14	16.20	15.01	15.12
2266	NASDAQ	LKFN	Thu, Aug 2, 2007	15.78	16.24	15.78	16.11
2265	NASDAQ	LKFN	Wed, Aug 1, 2007	15.02	15.85	15.02	15.72
2264	NASDAQ	LKFN	Tue, Jul 31, 2007	15.40	15.43	15.05	15.13
2263	NASDAQ	LKFN	Mon, Jul 30, 2007	14.75	15.42	14.59	15.27
2262	NASDAQ	LKFN	Fri, Jul 27, 2007	15.01	15.27	14.77	14.87
2261	NASDAQ	LKFN	Thu, Jul 26, 2007	15.26	15.33	14.64	15.03
2260	NASDAQ	LKFN	Wed, Jul 25, 2007	15.61	15.99	14.98	15.30
2259	NASDAQ	LKFN	Tue, Jul 24, 2007	15.42	15.80	15.21	15.47
2258	NASDAQ	LKFN	Mon, Jul 23, 2007	15.00	15.73	15.00	15.67
2257	NASDAQ	LKFN	Fri, Jul 20, 2007	15.42	15.42	14.77	14.95
2256	NASDAQ	LKFN	Thu, Jul 19, 2007	15.37	15.50	15.17	15.45
2255	NASDAQ	LKFN	Wed, Jul 18, 2007	15.05	15.37	14.86	15.37
2254	NASDAQ	LKFN	Tue, Jul 17, 2007	15.00	15.30	14.83	14.83
2253	NASDAQ	LKFN	Mon, Jul 16, 2007	13.44	14.86	13.44	14.33
2252	NASDAQ	LKFN	Fri, Jul 13, 2007	14.17	14.17	13.37	13.38
2251	NASDAQ	LKFN	Thu, Jul 12, 2007	13.85	14.12	13.73	14.12
2250	NASDAQ	LKFN	Wed, Jul 11, 2007	13.83	13.89	13.70	13.74
2249	NASDAQ	LKFN	Tue, Jul 10, 2007	14.16	14.16	13.73	13.81
2248	NASDAQ	LKFN	Mon, Jul 9, 2007	14.43	14.70	14.12	14.16
2247	NASDAQ	LKFN	Fri, Jul 6, 2007	14.12	14.57	14.12	14.40
2246	NASDAQ	LKFN	Thu, Jul 5, 2007	14.20	14.20	14.05	14.15
2245	NASDAQ	LKFN	Tue, Jul 3, 2007	14.37	14.37	14.16	14.20
2244	NASDAQ	LKFN	Mon, Jul 2, 2007	14.27	14.49	14.19	14.33
2243	NASDAQ	LKFN	Fri, Jun 29, 2007	14.62	14.87	14.17	14.18
2242	NASDAQ	LKFN	Thu, Jun 28, 2007	14.96	14.96	14.44	14.54
2241	NASDAQ	LKFN	Wed, Jun 27, 2007	14.23	14.91	14.13	14.90
2240	NASDAQ	LKFN	Tue, Jun 26, 2007	14.29	14.41	14.01	14.33
2239	NASDAQ	LKFN	Mon, Jun 25, 2007	14.47	14.60	14.14	14.16
2238	NASDAQ	LKFN	Fri, Jun 22, 2007	14.51	14.51	14.01	14.48
2237	NASDAQ	LKFN	Thu, Jun 21, 2007	14.55	14.65	14.27	14.51
2236	NASDAQ	LKFN	Wed, Jun 20, 2007	15.32	15.34	14.65	14.67
2235	NASDAQ	LKFN	Tue, Jun 19, 2007	14.87	15.32	14.87	15.32
2234	NASDAQ	LKFN	Mon, Jun 18, 2007	14.48	15.09	14.39	14.97
2233	NASDAQ	LKFN	Fri, Jun 15, 2007	14.73	14.77	14.37	14.50
2232	NASDAQ	LKFN	Thu, Jun 14, 2007	14.45	14.53	14.33	14.33
2231	NASDAQ	LKFN	Wed, Jun 13, 2007	14.29	14.55	14.21	14.47
2230	NASDAQ	LKFN	Tue, Jun 12, 2007	14.66	14.66	14.18	14.23
2229	NASDAQ	LKFN	Mon, Jun 11, 2007	14.66	14.91	14.59	14.76
2228	NASDAQ	LKFN	Fri, Jun 8, 2007	14.35	14.87	14.26	14.76
2227	NASDAQ	LKFN	Thu, Jun 7, 2007	14.35	14.48	14.30	14.33
2226	NASDAQ	LKFN	Wed, Jun 6, 2007	14.45	14.48	14.33	14.48
2225	NASDAQ	LKFN	Tue, Jun 5, 2007	14.73	14.75	14.55	14.57
2224	NASDAQ	LKFN	Mon, Jun 4, 2007	14.94	14.95	14.77	14.77
2223	NASDAQ	LKFN	Fri, Jun 1, 2007	14.77	14.96	14.77	14.91
2222	NASDAQ	LKFN	Thu, May 31, 2007	14.62	14.85	14.46	14.67
2221	NASDAQ	LKFN	Wed, May 30, 2007	14.39	14.66	14.39	14.62
2220	NASDAQ	LKFN	Tue, May 29, 2007	14.41	14.60	14.33	14.55
2219	NASDAQ	LKFN	Fri, May 25, 2007	14.14	14.53	14.14	14.33
2218	NASDAQ	LKFN	Thu, May 24, 2007	14.03	14.14	14.00	14.13
2217	NASDAQ	LKFN	Wed, May 23, 2007	14.14	14.16	14.04	14.07
2216	NASDAQ	LKFN	Tue, May 22, 2007	13.97	14.15	13.89	14.08
2215	NASDAQ	LKFN	Mon, May 21, 2007	14.18	14.39	13.98	14.05
2214	NASDAQ	LKFN	Fri, May 18, 2007	14.15	14.15	13.81	14.00
2213	NASDAQ	LKFN	Thu, May 17, 2007	14.37	14.41	14.05	14.07
2212	NASDAQ	LKFN	Wed, May 16, 2007	14.46	14.49	14.09	14.35
2211	NASDAQ	LKFN	Tue, May 15, 2007	14.44	14.52	14.37	14.39
2210	NASDAQ	LKFN	Mon, May 14, 2007	14.59	14.68	14.35	14.47
2209	NASDAQ	LKFN	Fri, May 11, 2007	14.54	14.75	14.48	14.60
2208	NASDAQ	LKFN	Thu, May 10, 2007	14.83	15.05	14.43	14.43
2207	NASDAQ	LKFN	Wed, May 9, 2007	14.72	15.04	14.67	14.96
2206	NASDAQ	LKFN	Tue, May 8, 2007	14.80	14.91	14.67	14.77
2205	NASDAQ	LKFN	Mon, May 7, 2007	14.81	15.05	14.80	14.80
2204	NASDAQ	LKFN	Fri, May 4, 2007	14.68	14.91	14.68	14.88
2203	NASDAQ	LKFN	Thu, May 3, 2007	14.98	15.09	14.66	14.71
2202	NASDAQ	LKFN	Wed, May 2, 2007	14.58	15.07	14.58	15.03
2201	NASDAQ	LKFN	Tue, May 1, 2007	14.47	14.61	14.30	14.57
2200	NASDAQ	LKFN	Mon, Apr 30, 2007	14.73	14.97	14.43	14.43
2199	NASDAQ	LKFN	Fri, Apr 27, 2007	14.92	15.52	14.69	14.72
2198	NASDAQ	LKFN	Thu, Apr 26, 2007	15.10	15.30	14.91	14.93
2197	NASDAQ	LKFN	Wed, Apr 25, 2007	15.10	15.25	15.08	15.10
2196	NASDAQ	LKFN	Tue, Apr 24, 2007	15.08	15.23	15.04	15.09
2195	NASDAQ	LKFN	Mon, Apr 23, 2007	15.65	15.65	15.06	15.17
2194	NASDAQ	LKFN	Fri, Apr 20, 2007	15.54	15.78	15.47	15.73
2193	NASDAQ	LKFN	Thu, Apr 19, 2007	15.33	15.33	15.07	15.23
2192	NASDAQ	LKFN	Wed, Apr 18, 2007	15.49	15.59	15.48	15.49
2191	NASDAQ	LKFN	Tue, Apr 17, 2007	15.87	15.87	15.48	15.51
2190	NASDAQ	LKFN	Mon, Apr 16, 2007	15.15	15.80	15.15	15.80
2189	NASDAQ	LKFN	Fri, Apr 13, 2007	15.10	15.10	14.81	15.07
2188	NASDAQ	LKFN	Thu, Apr 12, 2007	14.91	15.07	14.87	15.06
2187	NASDAQ	LKFN	Wed, Apr 11, 2007	15.03	15.16	14.75	14.93
2186	NASDAQ	LKFN	Tue, Apr 10, 2007	15.26	15.26	14.95	15.06
2185	NASDAQ	LKFN	Mon, Apr 9, 2007	15.50	15.50	14.97	14.98
2184	NASDAQ	LKFN	Thu, Apr 5, 2007	15.64	15.71	15.50	15.51
2183	NASDAQ	LKFN	Wed, Apr 4, 2007	15.59	15.73	15.33	15.61
2182	NASDAQ	LKFN	Tue, Apr 3, 2007	15.06	15.86	15.06	15.57
2181	NASDAQ	LKFN	Mon, Apr 2, 2007	15.19	15.36	14.93	15.10
2180	NASDAQ	LKFN	Fri, Mar 30, 2007	15.07	15.33	14.93	15.13
2179	NASDAQ	LKFN	Thu, Mar 29, 2007	15.07	15.11	14.93	15.11
2178	NASDAQ	LKFN	Wed, Mar 28, 2007	14.90	15.08	14.83	14.95
2177	NASDAQ	LKFN	Tue, Mar 27, 2007	15.29	15.29	14.83	14.97
2176	NASDAQ	LKFN	Mon, Mar 26, 2007	15.13	15.30	14.91	15.30
2175	NASDAQ	LKFN	Fri, Mar 23, 2007	15.23	15.30	15.15	15.15
2174	NASDAQ	LKFN	Thu, Mar 22, 2007	15.30	15.30	15.11	15.25
2173	NASDAQ	LKFN	Wed, Mar 21, 2007	14.99	15.23	14.90	15.23
2172	NASDAQ	LKFN	Tue, Mar 20, 2007	14.80	15.00	14.78	14.93
2171	NASDAQ	LKFN	Mon, Mar 19, 2007	15.14	15.14	14.67	14.78
2170	NASDAQ	LKFN	Fri, Mar 16, 2007	14.81	14.93	14.64	14.73
2169	NASDAQ	LKFN	Thu, Mar 15, 2007	14.88	14.89	14.67	14.83
2168	NASDAQ	LKFN	Wed, Mar 14, 2007	14.71	14.88	14.57	14.88
2167	NASDAQ	LKFN	Tue, Mar 13, 2007	15.03	15.03	14.68	14.70
2166	NASDAQ	LKFN	Mon, Mar 12, 2007	15.14	15.28	15.11	15.16
2165	NASDAQ	LKFN	Fri, Mar 9, 2007	15.05	15.12	15.01	15.09
2164	NASDAQ	LKFN	Thu, Mar 8, 2007	15.03	15.14	14.87	14.92
2163	NASDAQ	LKFN	Wed, Mar 7, 2007	15.21	15.23	14.85	14.87
2162	NASDAQ	LKFN	Tue, Mar 6, 2007	15.15	15.26	14.77	15.17
2161	NASDAQ	LKFN	Mon, Mar 5, 2007	14.79	15.29	14.79	14.99
2160	NASDAQ	LKFN	Fri, Mar 2, 2007	15.30	15.35	14.91	14.97
2159	NASDAQ	LKFN	Thu, Mar 1, 2007	15.34	15.51	15.17	15.33
2158	NASDAQ	LKFN	Wed, Feb 28, 2007	15.63	15.71	15.43	15.44
2157	NASDAQ	LKFN	Tue, Feb 27, 2007	16.00	16.26	15.11	15.11
2156	NASDAQ	LKFN	Mon, Feb 26, 2007	16.22	16.32	15.96	16.06
2155	NASDAQ	LKFN	Fri, Feb 23, 2007	16.57	16.57	16.10	16.12
2154	NASDAQ	LKFN	Thu, Feb 22, 2007	16.53	16.63	16.21	16.56
2153	NASDAQ	LKFN	Wed, Feb 21, 2007	16.13	16.66	16.13	16.44
2152	NASDAQ	LKFN	Tue, Feb 20, 2007	16.07	16.30	16.01	16.18
2151	NASDAQ	LKFN	Fri, Feb 16, 2007	16.14	16.27	16.08	16.09
2150	NASDAQ	LKFN	Thu, Feb 15, 2007	16.27	16.49	16.10	16.10
2149	NASDAQ	LKFN	Wed, Feb 14, 2007	16.43	16.49	16.08	16.21
2148	NASDAQ	LKFN	Tue, Feb 13, 2007	16.33	16.42	16.20	16.41
2147	NASDAQ	LKFN	Mon, Feb 12, 2007	16.11	16.42	16.05	16.28
2146	NASDAQ	LKFN	Fri, Feb 9, 2007	16.16	16.21	16.03	16.12
2145	NASDAQ	LKFN	Thu, Feb 8, 2007	16.27	16.27	16.05	16.20
2144	NASDAQ	LKFN	Wed, Feb 7, 2007	16.27	16.32	16.11	16.27
2143	NASDAQ	LKFN	Tue, Feb 6, 2007	16.21	16.27	16.16	16.23
2142	NASDAQ	LKFN	Mon, Feb 5, 2007	16.25	16.25	16.09	16.13
2141	NASDAQ	LKFN	Fri, Feb 2, 2007	16.58	16.60	15.98	16.25
2140	NASDAQ	LKFN	Thu, Feb 1, 2007	16.57	16.57	16.41	16.51
2139	NASDAQ	LKFN	Wed, Jan 31, 2007	16.23	16.58	16.23	16.49
2138	NASDAQ	LKFN	Tue, Jan 30, 2007	16.40	16.40	16.19	16.35
2137	NASDAQ	LKFN	Mon, Jan 29, 2007	16.40	16.41	16.28	16.39
2136	NASDAQ	LKFN	Fri, Jan 26, 2007	16.01	16.36	15.99	16.32
2135	NASDAQ	LKFN	Thu, Jan 25, 2007	16.47	16.53	16.00	16.03
2134	NASDAQ	LKFN	Wed, Jan 24, 2007	16.49	16.55	16.39	16.48
2133	NASDAQ	LKFN	Tue, Jan 23, 2007	16.37	16.51	16.37	16.43
2132	NASDAQ	LKFN	Mon, Jan 22, 2007	16.37	16.59	16.35	16.50
2131	NASDAQ	LKFN	Fri, Jan 19, 2007	16.41	16.48	16.33	16.37
2130	NASDAQ	LKFN	Thu, Jan 18, 2007	16.42	16.42	16.33	16.39
2129	NASDAQ	LKFN	Wed, Jan 17, 2007	16.51	17.00	16.40	16.43
2128	NASDAQ	LKFN	Tue, Jan 16, 2007	17.09	17.17	16.27	16.68
2127	NASDAQ	LKFN	Fri, Jan 12, 2007	17.21	17.28	16.77	16.93
2126	NASDAQ	LKFN	Thu, Jan 11, 2007	16.87	17.11	16.60	17.10
2125	NASDAQ	LKFN	Wed, Jan 10, 2007	16.81	17.13	16.33	16.43
2124	NASDAQ	LKFN	Tue, Jan 9, 2007	17.21	17.21	16.57	16.93
2123	NASDAQ	LKFN	Mon, Jan 8, 2007	16.37	17.13	16.35	17.07
2122	NASDAQ	LKFN	Fri, Jan 5, 2007	17.11	17.11	16.33	16.33
2121	NASDAQ	LKFN	Thu, Jan 4, 2007	17.10	17.23	16.84	17.21
2120	NASDAQ	LKFN	Wed, Jan 3, 2007	17.11	17.25	16.85	17.17
2119	NASDAQ	LKFN	Fri, Dec 29, 2006	17.37	17.48	16.91	17.02
2118	NASDAQ	LKFN	Thu, Dec 28, 2006	17.51	17.60	17.31	17.31
2117	NASDAQ	LKFN	Wed, Dec 27, 2006	17.31	17.60	17.09	17.51
2116	NASDAQ	LKFN	Tue, Dec 26, 2006	16.57	17.23	16.57	17.15
2115	NASDAQ	LKFN	Fri, Dec 22, 2006	16.87	16.87	16.29	16.71
2114	NASDAQ	LKFN	Thu, Dec 21, 2006	16.73	16.99	16.63	16.83
2113	NASDAQ	LKFN	Wed, Dec 20, 2006	16.78	16.97	16.51	16.57
2112	NASDAQ	LKFN	Tue, Dec 19, 2006	16.45	16.95	16.38	16.69
2111	NASDAQ	LKFN	Mon, Dec 18, 2006	16.87	17.32	16.60	16.60
2110	NASDAQ	LKFN	Fri, Dec 15, 2006	16.90	17.05	16.75	16.80
2109	NASDAQ	LKFN	Thu, Dec 14, 2006	16.53	17.07	16.43	16.73
2108	NASDAQ	LKFN	Wed, Dec 13, 2006	16.55	17.03	16.23	16.52
2107	NASDAQ	LKFN	Tue, Dec 12, 2006	16.69	16.69	16.37	16.37
2106	NASDAQ	LKFN	Mon, Dec 11, 2006	16.82	16.82	16.59	16.59
2105	NASDAQ	LKFN	Fri, Dec 8, 2006	16.67	16.89	16.67	16.79
2104	NASDAQ	LKFN	Thu, Dec 7, 2006	16.94	17.17	16.89	16.90
2103	NASDAQ	LKFN	Wed, Dec 6, 2006	16.67	16.99	16.67	16.89
2102	NASDAQ	LKFN	Tue, Dec 5, 2006	17.11	17.14	16.73	16.77
2101	NASDAQ	LKFN	Mon, Dec 4, 2006	16.35	17.03	16.03	16.97
2100	NASDAQ	LKFN	Fri, Dec 1, 2006	16.48	16.48	15.79	16.25
2099	NASDAQ	LKFN	Thu, Nov 30, 2006	16.50	16.98	16.47	16.61
2098	NASDAQ	LKFN	Wed, Nov 29, 2006	16.36	16.63	16.19	16.63
2097	NASDAQ	LKFN	Tue, Nov 28, 2006	16.00	16.34	15.80	16.18
2096	NASDAQ	LKFN	Mon, Nov 27, 2006	16.87	16.92	15.98	16.01
2095	NASDAQ	LKFN	Fri, Nov 24, 2006	17.00	17.00	16.88	16.97
2094	NASDAQ	LKFN	Wed, Nov 22, 2006	17.16	17.17	16.98	16.99
2093	NASDAQ	LKFN	Tue, Nov 21, 2006	17.00	17.17	17.00	17.17
2092	NASDAQ	LKFN	Mon, Nov 20, 2006	17.00	17.19	17.00	17.10
2091	NASDAQ	LKFN	Fri, Nov 17, 2006	17.17	17.19	17.02	17.17
2090	NASDAQ	LKFN	Thu, Nov 16, 2006	17.17	17.27	17.01	17.17
2089	NASDAQ	LKFN	Wed, Nov 15, 2006	17.17	17.35	17.15	17.20
2088	NASDAQ	LKFN	Tue, Nov 14, 2006	17.03	17.20	17.00	17.17
2087	NASDAQ	LKFN	Mon, Nov 13, 2006	17.07	17.17	16.98	17.17
2086	NASDAQ	LKFN	Fri, Nov 10, 2006	16.96	17.17	16.96	17.15
2085	NASDAQ	LKFN	Thu, Nov 9, 2006	17.41	17.41	16.64	17.03
2084	NASDAQ	LKFN	Wed, Nov 8, 2006	16.59	17.57	16.59	17.43
2083	NASDAQ	LKFN	Tue, Nov 7, 2006	17.10	17.35	16.70	16.70
2082	NASDAQ	LKFN	Mon, Nov 6, 2006	16.53	17.34	16.51	17.22
2081	NASDAQ	LKFN	Fri, Nov 3, 2006	17.03	17.19	16.13	16.39
2080	NASDAQ	LKFN	Thu, Nov 2, 2006	16.70	17.14	16.70	16.91
2079	NASDAQ	LKFN	Wed, Nov 1, 2006	17.33	17.37	16.70	16.70
2078	NASDAQ	LKFN	Tue, Oct 31, 2006	17.33	17.33	17.23	17.28
2077	NASDAQ	LKFN	Mon, Oct 30, 2006	16.73	17.30	16.73	17.30
2076	NASDAQ	LKFN	Fri, Oct 27, 2006	17.00	17.20	16.83	16.87
2075	NASDAQ	LKFN	Thu, Oct 26, 2006	16.69	17.02	16.66	17.01
2074	NASDAQ	LKFN	Wed, Oct 25, 2006	16.57	16.79	16.57	16.72
2073	NASDAQ	LKFN	Tue, Oct 24, 2006	16.63	16.64	16.47	16.58
2072	NASDAQ	LKFN	Mon, Oct 23, 2006	16.67	16.83	16.57	16.77
2071	NASDAQ	LKFN	Fri, Oct 20, 2006	16.75	16.85	16.65	16.75
2070	NASDAQ	LKFN	Thu, Oct 19, 2006	16.77	16.77	16.59	16.70
2069	NASDAQ	LKFN	Wed, Oct 18, 2006	16.55	16.72	16.41	16.72
2068	NASDAQ	LKFN	Tue, Oct 17, 2006	16.40	16.67	16.40	16.63
2067	NASDAQ	LKFN	Mon, Oct 16, 2006	16.63	16.63	16.33	16.63
2066	NASDAQ	LKFN	Fri, Oct 13, 2006	16.59	16.65	16.46	16.61
2065	NASDAQ	LKFN	Thu, Oct 12, 2006	16.43	16.67	16.29	16.63
2064	NASDAQ	LKFN	Wed, Oct 11, 2006	16.40	16.49	16.09	16.29
2063	NASDAQ	LKFN	Tue, Oct 10, 2006	16.50	16.50	16.30	16.40
2062	NASDAQ	LKFN	Mon, Oct 9, 2006	16.20	16.46	16.05	16.46
2061	NASDAQ	LKFN	Fri, Oct 6, 2006	16.22	16.35	15.99	16.31
2060	NASDAQ	LKFN	Thu, Oct 5, 2006	16.33	16.43	16.11	16.34
2059	NASDAQ	LKFN	Wed, Oct 4, 2006	15.67	16.27	15.67	16.22
2058	NASDAQ	LKFN	Tue, Oct 3, 2006	15.67	15.90	15.67	15.70
2057	NASDAQ	LKFN	Mon, Oct 2, 2006	15.67	15.94	15.65	15.68
2056	NASDAQ	LKFN	Fri, Sep 29, 2006	15.89	16.22	15.67	15.67
2055	NASDAQ	LKFN	Thu, Sep 28, 2006	16.00	16.14	15.84	15.99
2054	NASDAQ	LKFN	Wed, Sep 27, 2006	15.68	15.97	15.68	15.97
2053	NASDAQ	LKFN	Tue, Sep 26, 2006	15.85	15.98	15.61	15.80
2052	NASDAQ	LKFN	Mon, Sep 25, 2006	15.79	15.86	15.72	15.79
2051	NASDAQ	LKFN	Fri, Sep 22, 2006	16.07	16.13	15.70	15.79
2050	NASDAQ	LKFN	Thu, Sep 21, 2006	16.29	16.29	16.09	16.19
2049	NASDAQ	LKFN	Wed, Sep 20, 2006	15.96	16.31	15.96	16.18
2048	NASDAQ	LKFN	Tue, Sep 19, 2006	15.77	15.78	15.52	15.78
2047	NASDAQ	LKFN	Mon, Sep 18, 2006	16.03	16.10	15.87	15.91
2046	NASDAQ	LKFN	Fri, Sep 15, 2006	16.19	16.22	16.07	16.15
2045	NASDAQ	LKFN	Thu, Sep 14, 2006	16.11	16.11	15.76	16.07
2044	NASDAQ	LKFN	Wed, Sep 13, 2006	16.27	16.35	16.00	16.23
2043	NASDAQ	LKFN	Tue, Sep 12, 2006	15.80	16.57	15.70	16.37
2042	NASDAQ	LKFN	Mon, Sep 11, 2006	15.67	15.92	15.53	15.75
2041	NASDAQ	LKFN	Fri, Sep 8, 2006	15.68	15.77	15.68	15.73
2040	NASDAQ	LKFN	Thu, Sep 7, 2006	15.95	16.00	15.74	15.76
2039	NASDAQ	LKFN	Wed, Sep 6, 2006	16.47	16.47	15.97	16.07
2038	NASDAQ	LKFN	Tue, Sep 5, 2006	16.59	16.63	16.20	16.63
2037	NASDAQ	LKFN	Fri, Sep 1, 2006	16.51	16.65	16.47	16.50
2036	NASDAQ	LKFN	Thu, Aug 31, 2006	16.50	16.63	16.32	16.43
2035	NASDAQ	LKFN	Wed, Aug 30, 2006	16.33	16.46	16.22	16.43
2034	NASDAQ	LKFN	Tue, Aug 29, 2006	16.17	16.35	15.89	16.33
2033	NASDAQ	LKFN	Mon, Aug 28, 2006	15.92	16.14	15.81	16.11
2032	NASDAQ	LKFN	Fri, Aug 25, 2006	15.45	15.89	15.45	15.89
2031	NASDAQ	LKFN	Thu, Aug 24, 2006	15.48	15.56	15.33	15.34
2030	NASDAQ	LKFN	Wed, Aug 23, 2006	15.61	15.89	15.43	15.43
2029	NASDAQ	LKFN	Tue, Aug 22, 2006	15.51	15.69	15.49	15.53
2028	NASDAQ	LKFN	Mon, Aug 21, 2006	15.67	15.70	15.55	15.61
2027	NASDAQ	LKFN	Fri, Aug 18, 2006	15.93	15.99	15.49	15.78
2026	NASDAQ	LKFN	Thu, Aug 17, 2006	15.71	15.87	15.54	15.81
2025	NASDAQ	LKFN	Wed, Aug 16, 2006	16.06	16.06	15.79	15.82
2024	NASDAQ	LKFN	Tue, Aug 15, 2006	15.87	16.07	15.81	16.07
2023	NASDAQ	LKFN	Mon, Aug 14, 2006	15.91	15.99	15.61	15.64
2022	NASDAQ	LKFN	Fri, Aug 11, 2006	15.60	15.82	15.43	15.71
2021	NASDAQ	LKFN	Thu, Aug 10, 2006	15.57	15.71	15.44	15.60
2020	NASDAQ	LKFN	Wed, Aug 9, 2006	15.90	15.90	15.65	15.67
2019	NASDAQ	LKFN	Tue, Aug 8, 2006	16.36	16.40	15.67	15.67
2018	NASDAQ	LKFN	Mon, Aug 7, 2006	16.25	16.41	16.18	16.37
2017	NASDAQ	LKFN	Fri, Aug 4, 2006	16.57	16.57	16.23	16.41
2016	NASDAQ	LKFN	Thu, Aug 3, 2006	16.22	16.54	16.19	16.53
2015	NASDAQ	LKFN	Wed, Aug 2, 2006	16.00	16.50	15.99	16.41
2014	NASDAQ	LKFN	Tue, Aug 1, 2006	16.00	16.00	15.63	15.83
2013	NASDAQ	LKFN	Mon, Jul 31, 2006	15.64	16.21	15.64	16.20
2012	NASDAQ	LKFN	Fri, Jul 28, 2006	15.59	16.23	15.59	16.23
2011	NASDAQ	LKFN	Thu, Jul 27, 2006	16.13	16.13	15.41	15.43
2010	NASDAQ	LKFN	Wed, Jul 26, 2006	16.14	16.29	15.70	16.06
2009	NASDAQ	LKFN	Tue, Jul 25, 2006	15.91	16.31	15.87	16.30
2008	NASDAQ	LKFN	Mon, Jul 24, 2006	15.21	15.91	15.21	15.88
2007	NASDAQ	LKFN	Fri, Jul 21, 2006	15.43	15.47	14.84	15.04
2006	NASDAQ	LKFN	Thu, Jul 20, 2006	15.93	15.93	15.50	15.55
2005	NASDAQ	LKFN	Wed, Jul 19, 2006	15.27	15.97	15.27	15.83
2004	NASDAQ	LKFN	Tue, Jul 18, 2006	14.87	15.54	14.85	15.40
2003	NASDAQ	LKFN	Mon, Jul 17, 2006	14.68	14.80	14.56	14.70
2002	NASDAQ	LKFN	Fri, Jul 14, 2006	14.78	14.97	14.71	14.74
2001	NASDAQ	LKFN	Thu, Jul 13, 2006	15.41	15.80	14.90	14.90
2000	NASDAQ	LKFN	Wed, Jul 12, 2006	16.02	16.02	15.47	15.47
1999	NASDAQ	LKFN	Tue, Jul 11, 2006	15.67	16.09	15.55	16.09
1998	NASDAQ	LKFN	Mon, Jul 10, 2006	15.38	15.85	15.38	15.83
1997	NASDAQ	LKFN	Fri, Jul 7, 2006	15.88	16.00	15.40	15.43
1996	NASDAQ	LKFN	Thu, Jul 6, 2006	15.64	15.85	15.64	15.77
1995	NASDAQ	LKFN	Wed, Jul 5, 2006	15.39	15.83	15.39	15.70
1994	NASDAQ	LKFN	Mon, Jul 3, 2006	15.53	15.97	15.53	15.77
1993	NASDAQ	LKFN	Fri, Jun 30, 2006	15.80	16.19	15.50	16.19
1992	NASDAQ	LKFN	Thu, Jun 29, 2006	15.23	15.87	15.23	15.77
1991	NASDAQ	LKFN	Wed, Jun 28, 2006	15.32	15.32	14.82	15.19
1990	NASDAQ	LKFN	Tue, Jun 27, 2006	15.50	15.50	14.93	15.19
1989	NASDAQ	LKFN	Mon, Jun 26, 2006	14.54	15.39	14.45	15.39
1988	NASDAQ	LKFN	Fri, Jun 23, 2006	14.33	14.48	14.01	14.38
1987	NASDAQ	LKFN	Thu, Jun 22, 2006	14.54	14.70	14.35	14.49
1986	NASDAQ	LKFN	Wed, Jun 21, 2006	14.66	14.77	14.45	14.69
1985	NASDAQ	LKFN	Tue, Jun 20, 2006	14.44	14.83	14.34	14.61
1984	NASDAQ	LKFN	Mon, Jun 19, 2006	14.64	14.76	14.36	14.40
1983	NASDAQ	LKFN	Fri, Jun 16, 2006	15.43	15.60	14.81	14.93
1982	NASDAQ	LKFN	Thu, Jun 15, 2006	14.46	15.64	14.46	15.51
1981	NASDAQ	LKFN	Wed, Jun 14, 2006	15.09	15.09	14.07	14.39
1980	NASDAQ	LKFN	Tue, Jun 13, 2006	14.84	15.28	14.57	14.79
1979	NASDAQ	LKFN	Mon, Jun 12, 2006	15.08	15.31	14.70	15.13
1978	NASDAQ	LKFN	Fri, Jun 9, 2006	15.05	15.39	14.98	15.20
1977	NASDAQ	LKFN	Thu, Jun 8, 2006	14.33	15.07	14.00	15.05
1976	NASDAQ	LKFN	Wed, Jun 7, 2006	14.35	14.74	14.35	14.43
1975	NASDAQ	LKFN	Tue, Jun 6, 2006	14.71	14.71	14.25	14.41
1974	NASDAQ	LKFN	Mon, Jun 5, 2006	15.45	15.73	14.68	14.71
1973	NASDAQ	LKFN	Fri, Jun 2, 2006	15.79	15.80	15.16	15.61
1972	NASDAQ	LKFN	Thu, Jun 1, 2006	15.29	15.78	15.18	15.75
1971	NASDAQ	LKFN	Wed, May 31, 2006	14.75	15.23	14.60	15.16
1970	NASDAQ	LKFN	Tue, May 30, 2006	15.11	15.33	14.61	14.65
1969	NASDAQ	LKFN	Fri, May 26, 2006	15.23	15.33	15.23	15.33
1968	NASDAQ	LKFN	Thu, May 25, 2006	15.02	15.33	14.95	15.33
1967	NASDAQ	LKFN	Wed, May 24, 2006	14.15	14.98	14.03	14.85
1966	NASDAQ	LKFN	Tue, May 23, 2006	14.29	14.51	14.07	14.44
1965	NASDAQ	LKFN	Mon, May 22, 2006	14.00	14.13	13.65	14.02
1964	NASDAQ	LKFN	Fri, May 19, 2006	13.79	14.13	13.69	13.98
1963	NASDAQ	LKFN	Thu, May 18, 2006	14.13	14.34	14.00	14.01
1962	NASDAQ	LKFN	Wed, May 17, 2006	14.11	14.11	13.72	13.97
1961	NASDAQ	LKFN	Tue, May 16, 2006	14.30	14.61	14.15	14.31
1960	NASDAQ	LKFN	Mon, May 15, 2006	14.00	14.59	14.00	14.40
1959	NASDAQ	LKFN	Fri, May 12, 2006	14.52	14.52	14.08	14.14
1958	NASDAQ	LKFN	Thu, May 11, 2006	15.44	15.44	14.51	14.52
1957	NASDAQ	LKFN	Wed, May 10, 2006	15.45	15.58	14.87	15.33
1956	NASDAQ	LKFN	Tue, May 9, 2006	15.70	15.77	15.50	15.59
1955	NASDAQ	LKFN	Mon, May 8, 2006	15.68	15.80	15.22	15.71
1954	NASDAQ	LKFN	Fri, May 5, 2006	15.73	15.96	15.57	15.78
1953	NASDAQ	LKFN	Thu, May 4, 2006	15.43	15.85	15.43	15.75
1952	NASDAQ	LKFN	Wed, May 3, 2006	15.94	15.94	15.25	15.43
1951	NASDAQ	LKFN	Tue, May 2, 2006	15.81	15.85	15.59	15.83
1950	NASDAQ	LKFN	Mon, May 1, 2006	15.05	15.80	15.05	15.65
1949	NASDAQ	LKFN	Fri, Apr 28, 2006	14.71	15.20	14.71	15.13
1948	NASDAQ	LKFN	Thu, Apr 27, 2006	14.80	15.08	14.68	14.84
1947	NASDAQ	LKFN	Wed, Apr 26, 2006	14.99	15.27	14.88	14.97
1946	NASDAQ	LKFN	Tue, Apr 25, 2006	15.23	15.36	15.03	15.07
1945	NASDAQ	LKFN	Mon, Apr 24, 2006	15.65	15.67	14.93	15.11
1944	NASDAQ	LKFN	Fri, Apr 21, 2006	15.87	15.87	15.45	15.56
1943	NASDAQ	LKFN	Thu, Apr 20, 2006	15.95	15.99	15.61	15.65
1942	NASDAQ	LKFN	Wed, Apr 19, 2006	15.85	15.92	15.67	15.87
1941	NASDAQ	LKFN	Tue, Apr 18, 2006	15.77	15.92	15.66	15.77
1940	NASDAQ	LKFN	Mon, Apr 17, 2006	15.98	15.98	15.72	15.82
1939	NASDAQ	LKFN	Thu, Apr 13, 2006	15.96	15.98	15.89	15.92
1938	NASDAQ	LKFN	Wed, Apr 12, 2006	15.44	16.04	15.43	15.84
1937	NASDAQ	LKFN	Tue, Apr 11, 2006	15.20	15.32	15.15	15.15
1936	NASDAQ	LKFN	Mon, Apr 10, 2006	15.25	15.36	15.18	15.25
1935	NASDAQ	LKFN	Fri, Apr 7, 2006	15.51	15.51	15.25	15.25
1934	NASDAQ	LKFN	Thu, Apr 6, 2006	15.40	15.58	15.40	15.57
1933	NASDAQ	LKFN	Wed, Apr 5, 2006	15.43	15.57	15.42	15.57
1932	NASDAQ	LKFN	Tue, Apr 4, 2006	15.43	15.48	15.33	15.48
1931	NASDAQ	LKFN	Mon, Apr 3, 2006	15.45	15.56	15.39	15.56
1930	NASDAQ	LKFN	Fri, Mar 31, 2006	15.17	15.58	15.17	15.58
1929	NASDAQ	LKFN	Thu, Mar 30, 2006	15.07	15.25	15.00	15.25
1928	NASDAQ	LKFN	Wed, Mar 29, 2006	14.99	15.25	14.94	15.23
1927	NASDAQ	LKFN	Tue, Mar 28, 2006	14.99	14.99	14.80	14.98
1926	NASDAQ	LKFN	Mon, Mar 27, 2006	14.89	14.99	14.89	14.99
1925	NASDAQ	LKFN	Fri, Mar 24, 2006	14.64	14.98	14.64	14.98
1924	NASDAQ	LKFN	Thu, Mar 23, 2006	14.87	14.87	14.68	14.73
1923	NASDAQ	LKFN	Wed, Mar 22, 2006	14.71	14.87	14.53	14.87
1922	NASDAQ	LKFN	Tue, Mar 21, 2006	14.97	14.97	14.70	14.71
1921	NASDAQ	LKFN	Mon, Mar 20, 2006	14.86	14.99	14.81	14.99
1920	NASDAQ	LKFN	Fri, Mar 17, 2006	15.00	15.00	14.90	14.96
1919	NASDAQ	LKFN	Thu, Mar 16, 2006	14.97	14.98	14.94	14.98
1918	NASDAQ	LKFN	Wed, Mar 15, 2006	14.84	14.98	14.84	14.98
1917	NASDAQ	LKFN	Tue, Mar 14, 2006	14.90	14.92	14.67	14.92
1916	NASDAQ	LKFN	Mon, Mar 13, 2006	14.88	14.90	14.63	14.78
1915	NASDAQ	LKFN	Fri, Mar 10, 2006	14.60	14.81	14.54	14.75
1914	NASDAQ	LKFN	Thu, Mar 9, 2006	14.52	14.84	14.52	14.75
1913	NASDAQ	LKFN	Wed, Mar 8, 2006	14.74	14.80	14.58	14.68
1912	NASDAQ	LKFN	Tue, Mar 7, 2006	14.48	14.92	14.25	14.81
1911	NASDAQ	LKFN	Mon, Mar 6, 2006	14.62	14.73	14.42	14.52
1910	NASDAQ	LKFN	Fri, Mar 3, 2006	14.78	14.92	14.70	14.87
1909	NASDAQ	LKFN	Thu, Mar 2, 2006	14.97	14.98	14.76	14.96
1908	NASDAQ	LKFN	Wed, Mar 1, 2006	14.60	14.98	14.50	14.95
1907	NASDAQ	LKFN	Tue, Feb 28, 2006	14.63	14.77	14.42	14.60
1906	NASDAQ	LKFN	Mon, Feb 27, 2006	14.57	14.71	14.53	14.70
1905	NASDAQ	LKFN	Fri, Feb 24, 2006	14.40	14.76	14.40	14.72
1904	NASDAQ	LKFN	Thu, Feb 23, 2006	14.48	14.68	14.48	14.65
1903	NASDAQ	LKFN	Wed, Feb 22, 2006	14.47	14.75	14.47	14.58
1902	NASDAQ	LKFN	Tue, Feb 21, 2006	14.86	14.94	14.51	14.54
1901	NASDAQ	LKFN	Fri, Feb 17, 2006	14.96	14.97	14.78	14.85
1900	NASDAQ	LKFN	Thu, Feb 16, 2006	14.48	14.99	14.42	14.84
1899	NASDAQ	LKFN	Wed, Feb 15, 2006	14.58	14.90	14.53	14.89
1898	NASDAQ	LKFN	Tue, Feb 14, 2006	14.42	14.72	14.19	14.72
1897	NASDAQ	LKFN	Mon, Feb 13, 2006	14.80	14.82	14.40	14.48
1896	NASDAQ	LKFN	Fri, Feb 10, 2006	14.46	14.75	14.43	14.75
1895	NASDAQ	LKFN	Thu, Feb 9, 2006	14.64	14.75	14.56	14.67
1894	NASDAQ	LKFN	Wed, Feb 8, 2006	14.83	14.83	14.60	14.66
1893	NASDAQ	LKFN	Tue, Feb 7, 2006	14.78	14.78	14.67	14.74
1892	NASDAQ	LKFN	Mon, Feb 6, 2006	14.60	14.73	14.60	14.67
1891	NASDAQ	LKFN	Fri, Feb 3, 2006	14.49	14.82	14.49	14.75
1890	NASDAQ	LKFN	Thu, Feb 2, 2006	14.48	14.77	14.48	14.67
1889	NASDAQ	LKFN	Wed, Feb 1, 2006	14.83	14.83	14.65	14.67
1888	NASDAQ	LKFN	Tue, Jan 31, 2006	14.62	14.83	14.53	14.72
1887	NASDAQ	LKFN	Mon, Jan 30, 2006	14.61	14.78	14.61	14.75
1886	NASDAQ	LKFN	Fri, Jan 27, 2006	14.60	14.83	14.54	14.83
1885	NASDAQ	LKFN	Thu, Jan 26, 2006	14.66	14.83	14.63	14.83
1884	NASDAQ	LKFN	Wed, Jan 25, 2006	14.05	14.57	14.05	14.52
1883	NASDAQ	LKFN	Tue, Jan 24, 2006	14.09	14.60	14.09	14.57
1882	NASDAQ	LKFN	Mon, Jan 23, 2006	14.01	14.30	14.01	14.30
1881	NASDAQ	LKFN	Fri, Jan 20, 2006	13.96	14.25	13.96	14.00
1880	NASDAQ	LKFN	Thu, Jan 19, 2006	13.88	14.34	13.88	14.18
1879	NASDAQ	LKFN	Wed, Jan 18, 2006	13.93	14.05	13.90	13.96
1878	NASDAQ	LKFN	Tue, Jan 17, 2006	13.38	13.89	13.38	13.83
1877	NASDAQ	LKFN	Fri, Jan 13, 2006	13.38	13.55	13.37	13.55
1876	NASDAQ	LKFN	Thu, Jan 12, 2006	13.49	13.62	13.49	13.50
1875	NASDAQ	LKFN	Wed, Jan 11, 2006	13.63	13.72	13.54	13.62
1874	NASDAQ	LKFN	Tue, Jan 10, 2006	13.47	13.73	13.47	13.73
1873	NASDAQ	LKFN	Mon, Jan 9, 2006	13.45	13.59	13.43	13.55
1872	NASDAQ	LKFN	Fri, Jan 6, 2006	13.38	13.58	13.26	13.55
1871	NASDAQ	LKFN	Thu, Jan 5, 2006	13.70	13.70	13.38	13.42
1870	NASDAQ	LKFN	Wed, Jan 4, 2006	13.64	13.65	13.61	13.65
1869	NASDAQ	LKFN	Tue, Jan 3, 2006	13.49	13.72	13.43	13.72
1868	NASDAQ	LKFN	Fri, Dec 30, 2005	13.45	13.56	13.42	13.46
1867	NASDAQ	LKFN	Thu, Dec 29, 2005	13.90	13.90	13.47	13.52
1866	NASDAQ	LKFN	Wed, Dec 28, 2005	13.90	13.90	13.90	13.90
1865	NASDAQ	LKFN	Tue, Dec 27, 2005	14.34	14.34	14.04	14.09
1864	NASDAQ	LKFN	Fri, Dec 23, 2005	14.53	14.55	14.34	14.34
1863	NASDAQ	LKFN	Thu, Dec 22, 2005	14.21	14.53	14.21	14.53
1862	NASDAQ	LKFN	Wed, Dec 21, 2005	14.16	14.50	14.05	14.28
1861	NASDAQ	LKFN	Tue, Dec 20, 2005	14.12	14.16	13.90	14.07
1860	NASDAQ	LKFN	Mon, Dec 19, 2005	14.25	14.42	14.09	14.26
1859	NASDAQ	LKFN	Fri, Dec 16, 2005	14.33	14.41	14.25	14.39
1858	NASDAQ	LKFN	Thu, Dec 15, 2005	14.69	14.69	14.04	14.29
1857	NASDAQ	LKFN	Wed, Dec 14, 2005	14.93	14.95	14.46	14.75
1856	NASDAQ	LKFN	Tue, Dec 13, 2005	14.66	14.78	14.57	14.77
1855	NASDAQ	LKFN	Mon, Dec 12, 2005	14.29	14.54	14.26	14.54
1854	NASDAQ	LKFN	Fri, Dec 9, 2005	14.10	14.14	14.10	14.14
1853	NASDAQ	LKFN	Thu, Dec 8, 2005	14.19	14.19	14.11	14.11
1852	NASDAQ	LKFN	Wed, Dec 7, 2005	14.35	14.59	14.24	14.25
1851	NASDAQ	LKFN	Tue, Dec 6, 2005	14.40	14.68	14.40	14.49
1850	NASDAQ	LKFN	Mon, Dec 5, 2005	14.63	14.63	14.42	14.53
1849	NASDAQ	LKFN	Fri, Dec 2, 2005	14.83	14.83	14.67	14.75
1848	NASDAQ	LKFN	Thu, Dec 1, 2005	14.70	14.81	14.43	14.75
1847	NASDAQ	LKFN	Wed, Nov 30, 2005	14.52	14.53	14.40	14.48
1846	NASDAQ	LKFN	Tue, Nov 29, 2005	14.79	14.79	14.53	14.53
1845	NASDAQ	LKFN	Mon, Nov 28, 2005	14.87	14.88	14.59	14.71
1844	NASDAQ	LKFN	Fri, Nov 25, 2005	15.06	15.06	14.53	14.85
1843	NASDAQ	LKFN	Wed, Nov 23, 2005	14.95	14.95	14.95	14.95
1842	NASDAQ	LKFN	Tue, Nov 22, 2005	14.85	14.96	14.80	14.96
1841	NASDAQ	LKFN	Mon, Nov 21, 2005	14.71	14.93	14.67	14.93
1840	NASDAQ	LKFN	Fri, Nov 18, 2005	14.98	14.98	14.75	14.95
1839	NASDAQ	LKFN	Thu, Nov 17, 2005	14.70	14.95	14.70	14.90
1838	NASDAQ	LKFN	Wed, Nov 16, 2005	14.63	14.84	14.63	14.69
1837	NASDAQ	LKFN	Tue, Nov 15, 2005	14.87	15.05	14.79	14.84
1836	NASDAQ	LKFN	Mon, Nov 14, 2005	14.94	15.03	14.94	15.03
1835	NASDAQ	LKFN	Fri, Nov 11, 2005	14.40	14.93	14.40	14.85
1834	NASDAQ	LKFN	Thu, Nov 10, 2005	14.50	14.67	14.26	14.67
1833	NASDAQ	LKFN	Wed, Nov 9, 2005	14.24	14.50	14.23	14.40
1832	NASDAQ	LKFN	Tue, Nov 8, 2005	14.10	14.38	14.10	14.37
1831	NASDAQ	LKFN	Mon, Nov 7, 2005	14.20	14.27	14.00	14.27
1830	NASDAQ	LKFN	Fri, Nov 4, 2005	14.12	14.37	13.93	14.37
1829	NASDAQ	LKFN	Thu, Nov 3, 2005	14.15	14.34	14.08	14.20
1828	NASDAQ	LKFN	Wed, Nov 2, 2005	13.76	14.12	13.76	14.12
1827	NASDAQ	LKFN	Tue, Nov 1, 2005	13.76	13.76	13.56	13.70
1826	NASDAQ	LKFN	Mon, Oct 31, 2005	13.55	13.73	13.31	13.73
1825	NASDAQ	LKFN	Fri, Oct 28, 2005	13.14	13.55	13.07	13.55
1824	NASDAQ	LKFN	Thu, Oct 27, 2005	13.19	13.50	13.19	13.26
1823	NASDAQ	LKFN	Wed, Oct 26, 2005	13.32	13.40	13.16	13.33
1822	NASDAQ	LKFN	Tue, Oct 25, 2005	13.08	13.33	13.03	13.29
1821	NASDAQ	LKFN	Mon, Oct 24, 2005	12.74	13.21	12.74	13.21
1820	NASDAQ	LKFN	Fri, Oct 21, 2005	12.68	12.92	12.68	12.84
1819	NASDAQ	LKFN	Thu, Oct 20, 2005	12.95	12.97	12.69	12.78
1818	NASDAQ	LKFN	Wed, Oct 19, 2005	12.83	12.97	12.67	12.97
1817	NASDAQ	LKFN	Tue, Oct 18, 2005	12.84	12.90	12.84	12.85
1816	NASDAQ	LKFN	Mon, Oct 17, 2005	12.92	12.95	12.87	12.93
1815	NASDAQ	LKFN	Fri, Oct 14, 2005	13.13	13.13	12.92	13.05
1814	NASDAQ	LKFN	Thu, Oct 13, 2005	12.84	13.01	12.84	13.01
1813	NASDAQ	LKFN	Wed, Oct 12, 2005	13.01	13.06	12.88	12.88
1812	NASDAQ	LKFN	Tue, Oct 11, 2005	13.06	13.06	13.00	13.01
1811	NASDAQ	LKFN	Mon, Oct 10, 2005	12.95	13.11	12.95	13.06
1810	NASDAQ	LKFN	Fri, Oct 7, 2005	12.99	13.07	12.90	13.07
1809	NASDAQ	LKFN	Thu, Oct 6, 2005	12.93	12.99	12.85	12.85
1808	NASDAQ	LKFN	Wed, Oct 5, 2005	13.73	13.83	13.00	13.02
1807	NASDAQ	LKFN	Tue, Oct 4, 2005	14.03	14.03	13.77	13.89
1806	NASDAQ	LKFN	Mon, Oct 3, 2005	13.89	14.01	13.73	13.80
1805	NASDAQ	LKFN	Fri, Sep 30, 2005	13.87	13.98	13.78	13.78
1804	NASDAQ	LKFN	Thu, Sep 29, 2005	13.67	14.13	13.67	14.13
1803	NASDAQ	LKFN	Wed, Sep 28, 2005	14.01	14.01	13.67	13.91
1802	NASDAQ	LKFN	Tue, Sep 27, 2005	14.00	14.10	13.93	14.09
1801	NASDAQ	LKFN	Mon, Sep 26, 2005	14.03	14.03	13.96	14.03
1800	NASDAQ	LKFN	Fri, Sep 23, 2005	13.82	14.01	13.82	13.98
1799	NASDAQ	LKFN	Thu, Sep 22, 2005	13.43	13.97	13.43	13.92
1798	NASDAQ	LKFN	Wed, Sep 21, 2005	13.64	13.64	13.37	13.37
1797	NASDAQ	LKFN	Tue, Sep 20, 2005	13.88	13.88	13.71	13.79
1796	NASDAQ	LKFN	Mon, Sep 19, 2005	13.93	14.03	13.84	13.97
1795	NASDAQ	LKFN	Fri, Sep 16, 2005	14.11	14.11	13.84	14.00
1794	NASDAQ	LKFN	Thu, Sep 15, 2005	14.13	14.13	13.90	13.93
1793	NASDAQ	LKFN	Wed, Sep 14, 2005	14.26	14.31	14.05	14.13
1792	NASDAQ	LKFN	Tue, Sep 13, 2005	14.29	14.36	14.18	14.27
1791	NASDAQ	LKFN	Mon, Sep 12, 2005	14.25	14.47	14.20	14.44
1790	NASDAQ	LKFN	Fri, Sep 9, 2005	14.13	14.27	14.13	14.25
1789	NASDAQ	LKFN	Thu, Sep 8, 2005	14.24	14.40	14.21	14.27
1788	NASDAQ	LKFN	Wed, Sep 7, 2005	14.34	14.45	14.25	14.40
1787	NASDAQ	LKFN	Tue, Sep 6, 2005	14.33	14.50	14.33	14.50
1786	NASDAQ	LKFN	Fri, Sep 2, 2005	14.30	14.33	14.28	14.33
1785	NASDAQ	LKFN	Thu, Sep 1, 2005	14.40	14.47	14.26	14.47
1784	NASDAQ	LKFN	Wed, Aug 31, 2005	14.14	14.49	14.08	14.49
1783	NASDAQ	LKFN	Tue, Aug 30, 2005	14.10	14.17	14.05	14.11
1782	NASDAQ	LKFN	Mon, Aug 29, 2005	13.90	14.08	13.90	14.08
1781	NASDAQ	LKFN	Fri, Aug 26, 2005	13.28	13.92	13.07	13.92
1780	NASDAQ	LKFN	Thu, Aug 25, 2005	13.38	13.38	13.21	13.21
1779	NASDAQ	LKFN	Wed, Aug 24, 2005	13.22	13.39	13.22	13.23
1778	NASDAQ	LKFN	Tue, Aug 23, 2005	13.26	13.26	13.12	13.22
1777	NASDAQ	LKFN	Mon, Aug 22, 2005	13.06	13.24	13.01	13.17
1776	NASDAQ	LKFN	Fri, Aug 19, 2005	12.99	13.08	12.99	13.00
1775	NASDAQ	LKFN	Thu, Aug 18, 2005	12.97	13.05	12.97	12.99
1774	NASDAQ	LKFN	Wed, Aug 17, 2005	12.97	13.09	12.97	12.97
1773	NASDAQ	LKFN	Tue, Aug 16, 2005	13.00	13.01	12.97	12.97
1772	NASDAQ	LKFN	Mon, Aug 15, 2005	13.00	13.24	12.97	13.17
1771	NASDAQ	LKFN	Fri, Aug 12, 2005	13.38	13.43	12.87	12.97
1770	NASDAQ	LKFN	Thu, Aug 11, 2005	13.71	13.79	13.42	13.43
1769	NASDAQ	LKFN	Wed, Aug 10, 2005	14.16	14.25	13.69	13.74
1768	NASDAQ	LKFN	Tue, Aug 9, 2005	14.08	14.13	14.01	14.08
1767	NASDAQ	LKFN	Mon, Aug 8, 2005	14.12	14.16	13.98	14.16
1766	NASDAQ	LKFN	Fri, Aug 5, 2005	14.29	14.30	13.89	13.89
1765	NASDAQ	LKFN	Thu, Aug 4, 2005	14.33	14.42	14.33	14.33
1764	NASDAQ	LKFN	Wed, Aug 3, 2005	14.50	14.50	14.34	14.34
1763	NASDAQ	LKFN	Tue, Aug 2, 2005	14.50	14.50	14.34	14.44
1762	NASDAQ	LKFN	Mon, Aug 1, 2005	14.49	14.50	14.35	14.39
1761	NASDAQ	LKFN	Fri, Jul 29, 2005	14.33	14.50	14.32	14.32
1760	NASDAQ	LKFN	Thu, Jul 28, 2005	14.35	14.40	14.35	14.40
1759	NASDAQ	LKFN	Wed, Jul 27, 2005	14.33	14.49	14.23	14.49
1758	NASDAQ	LKFN	Tue, Jul 26, 2005	14.40	14.50	14.40	14.47
1757	NASDAQ	LKFN	Mon, Jul 25, 2005	14.35	14.44	14.31	14.32
1756	NASDAQ	LKFN	Fri, Jul 22, 2005	14.17	14.33	14.07	14.31
1755	NASDAQ	LKFN	Thu, Jul 21, 2005	14.58	14.58	14.11	14.17
1754	NASDAQ	LKFN	Wed, Jul 20, 2005	13.89	14.62	13.89	14.62
1753	NASDAQ	LKFN	Tue, Jul 19, 2005	13.89	14.18	13.83	14.07
1752	NASDAQ	LKFN	Mon, Jul 18, 2005	13.97	14.03	13.64	13.65
1751	NASDAQ	LKFN	Fri, Jul 15, 2005	14.00	14.13	13.95	13.96
1750	NASDAQ	LKFN	Thu, Jul 14, 2005	14.31	14.38	14.09	14.16
1749	NASDAQ	LKFN	Wed, Jul 13, 2005	14.49	14.57	14.49	14.52
1748	NASDAQ	LKFN	Tue, Jul 12, 2005	14.53	14.63	14.53	14.62
1747	NASDAQ	LKFN	Mon, Jul 11, 2005	13.75	14.61	13.75	14.60
1746	NASDAQ	LKFN	Fri, Jul 8, 2005	13.49	13.74	13.49	13.74
1745	NASDAQ	LKFN	Thu, Jul 7, 2005	13.36	13.52	13.29	13.44
1744	NASDAQ	LKFN	Wed, Jul 6, 2005	13.47	13.52	13.35	13.42
1743	NASDAQ	LKFN	Tue, Jul 5, 2005	13.53	13.54	13.46	13.53
1742	NASDAQ	LKFN	Fri, Jul 1, 2005	13.41	13.53	13.41	13.50
1741	NASDAQ	LKFN	Thu, Jun 30, 2005	13.51	13.58	13.34	13.56
1740	NASDAQ	LKFN	Wed, Jun 29, 2005	13.29	13.56	13.29	13.55
1739	NASDAQ	LKFN	Tue, Jun 28, 2005	13.27	13.42	13.27	13.42
1738	NASDAQ	LKFN	Mon, Jun 27, 2005	13.27	13.38	13.23	13.33
1737	NASDAQ	LKFN	Fri, Jun 24, 2005	13.33	13.38	13.04	13.38
1736	NASDAQ	LKFN	Thu, Jun 23, 2005	13.15	13.32	13.15	13.20
1735	NASDAQ	LKFN	Wed, Jun 22, 2005	13.24	13.33	13.11	13.33
1734	NASDAQ	LKFN	Tue, Jun 21, 2005	13.05	13.35	13.05	13.22
1733	NASDAQ	LKFN	Mon, Jun 20, 2005	13.37	13.37	13.05	13.20
1732	NASDAQ	LKFN	Fri, Jun 17, 2005	13.01	13.43	13.01	13.29
1731	NASDAQ	LKFN	Thu, Jun 16, 2005	12.97	13.45	12.91	13.45
1730	NASDAQ	LKFN	Wed, Jun 15, 2005	13.06	13.08	12.80	13.00
1729	NASDAQ	LKFN	Tue, Jun 14, 2005	12.94	13.06	12.87	13.06
1728	NASDAQ	LKFN	Mon, Jun 13, 2005	12.70	12.88	12.68	12.88
1727	NASDAQ	LKFN	Fri, Jun 10, 2005	12.67	12.79	12.67	12.67
1726	NASDAQ	LKFN	Thu, Jun 9, 2005	12.60	12.67	12.60	12.67
1725	NASDAQ	LKFN	Wed, Jun 8, 2005	12.60	12.66	12.59	12.60
1724	NASDAQ	LKFN	Tue, Jun 7, 2005	12.64	12.67	12.56	12.60
1723	NASDAQ	LKFN	Mon, Jun 6, 2005	12.58	12.67	12.55	12.62
1722	NASDAQ	LKFN	Fri, Jun 3, 2005	12.51	12.67	12.49	12.67
1721	NASDAQ	LKFN	Thu, Jun 2, 2005	12.30	12.59	12.30	12.58
1720	NASDAQ	LKFN	Wed, Jun 1, 2005	12.33	12.59	12.33	12.47
1719	NASDAQ	LKFN	Tue, May 31, 2005	12.30	12.36	12.27	12.33
1718	NASDAQ	LKFN	Fri, May 27, 2005	12.22	12.40	12.22	12.28
1717	NASDAQ	LKFN	Thu, May 26, 2005	12.22	12.25	12.22	12.25
1716	NASDAQ	LKFN	Wed, May 25, 2005	12.17	12.33	12.17	12.22
1715	NASDAQ	LKFN	Tue, May 24, 2005	12.31	12.48	12.24	12.32
1714	NASDAQ	LKFN	Mon, May 23, 2005	12.54	12.60	12.21	12.29
1713	NASDAQ	LKFN	Fri, May 20, 2005	12.63	12.63	12.34	12.44
1712	NASDAQ	LKFN	Thu, May 19, 2005	12.32	12.43	12.22	12.34
1711	NASDAQ	LKFN	Wed, May 18, 2005	12.22	12.34	12.17	12.27
1710	NASDAQ	LKFN	Tue, May 17, 2005	11.92	12.20	11.92	12.02
1709	NASDAQ	LKFN	Mon, May 16, 2005	11.83	12.05	11.83	11.92
1708	NASDAQ	LKFN	Fri, May 13, 2005	12.26	12.26	11.80	11.80
1707	NASDAQ	LKFN	Thu, May 12, 2005	12.23	12.29	12.00	12.00
1706	NASDAQ	LKFN	Wed, May 11, 2005	12.04	12.35	12.00	12.35
1705	NASDAQ	LKFN	Tue, May 10, 2005	12.17	12.33	12.03	12.15
1704	NASDAQ	LKFN	Mon, May 9, 2005	12.25	12.31	12.18	12.31
1703	NASDAQ	LKFN	Fri, May 6, 2005	12.15	12.35	12.14	12.33
1702	NASDAQ	LKFN	Thu, May 5, 2005	12.13	12.23	12.12	12.23
1701	NASDAQ	LKFN	Wed, May 4, 2005	11.82	12.12	11.77	12.12
1700	NASDAQ	LKFN	Tue, May 3, 2005	11.85	12.02	11.85	11.90
1699	NASDAQ	LKFN	Mon, May 2, 2005	11.74	11.82	11.74	11.80
1698	NASDAQ	LKFN	Fri, Apr 29, 2005	11.70	12.00	11.67	11.77
1697	NASDAQ	LKFN	Thu, Apr 28, 2005	11.74	11.74	11.70	11.70
1696	NASDAQ	LKFN	Wed, Apr 27, 2005	11.92	11.92	11.73	11.81
1695	NASDAQ	LKFN	Tue, Apr 26, 2005	12.00	12.07	11.92	11.92
1694	NASDAQ	LKFN	Mon, Apr 25, 2005	12.05	12.21	11.84	12.15
1693	NASDAQ	LKFN	Fri, Apr 22, 2005	12.08	12.20	11.83	11.83
1692	NASDAQ	LKFN	Thu, Apr 21, 2005	12.30	12.34	12.13	12.13
1691	NASDAQ	LKFN	Wed, Apr 20, 2005	12.56	12.56	12.00	12.10
1690	NASDAQ	LKFN	Tue, Apr 19, 2005	12.21	12.39	12.12	12.37
1689	NASDAQ	LKFN	Mon, Apr 18, 2005	12.22	12.22	12.03	12.11
1688	NASDAQ	LKFN	Fri, Apr 15, 2005	12.03	12.13	11.93	12.04
1687	NASDAQ	LKFN	Thu, Apr 14, 2005	12.20	12.21	11.85	11.85
1686	NASDAQ	LKFN	Wed, Apr 13, 2005	12.39	12.39	12.36	12.39
1685	NASDAQ	LKFN	Tue, Apr 12, 2005	12.10	12.31	12.10	12.19
1684	NASDAQ	LKFN	Mon, Apr 11, 2005	12.33	12.40	12.07	12.25
1683	NASDAQ	LKFN	Fri, Apr 8, 2005	12.47	12.53	12.43	12.43
1682	NASDAQ	LKFN	Thu, Apr 7, 2005	12.47	12.61	12.42	12.57
1681	NASDAQ	LKFN	Wed, Apr 6, 2005	12.40	12.43	12.33	12.33
1680	NASDAQ	LKFN	Tue, Apr 5, 2005	12.53	12.53	12.45	12.45
1679	NASDAQ	LKFN	Mon, Apr 4, 2005	12.45	12.54	12.45	12.46
1678	NASDAQ	LKFN	Fri, Apr 1, 2005	12.99	12.99	12.56	12.56
1677	NASDAQ	LKFN	Thu, Mar 31, 2005	12.71	12.82	12.61	12.82
1676	NASDAQ	LKFN	Wed, Mar 30, 2005	12.40	12.69	12.40	12.59
1675	NASDAQ	LKFN	Tue, Mar 29, 2005	12.40	12.62	12.37	12.48
1674	NASDAQ	LKFN	Mon, Mar 28, 2005	12.69	12.69	12.40	12.53
1673	NASDAQ	LKFN	Thu, Mar 24, 2005	12.58	12.71	12.44	12.54
1672	NASDAQ	LKFN	Wed, Mar 23, 2005	12.90	12.98	12.46	12.46
1671	NASDAQ	LKFN	Tue, Mar 22, 2005	13.01	13.01	12.90	12.90
1670	NASDAQ	LKFN	Mon, Mar 21, 2005	13.16	13.16	13.00	13.13
1669	NASDAQ	LKFN	Fri, Mar 18, 2005	13.28	13.28	13.00	13.03
1668	NASDAQ	LKFN	Thu, Mar 17, 2005	13.22	13.25	13.00	13.25
1667	NASDAQ	LKFN	Wed, Mar 16, 2005	13.20	13.20	12.97	13.09
1666	NASDAQ	LKFN	Tue, Mar 15, 2005	13.26	13.26	13.06	13.09
1665	NASDAQ	LKFN	Mon, Mar 14, 2005	13.21	13.21	13.08	13.11
1664	NASDAQ	LKFN	Fri, Mar 11, 2005	13.07	13.26	13.07	13.13
1663	NASDAQ	LKFN	Thu, Mar 10, 2005	13.16	13.16	13.07	13.07
1662	NASDAQ	LKFN	Wed, Mar 9, 2005	13.15	13.15	13.07	13.07
1661	NASDAQ	LKFN	Tue, Mar 8, 2005	13.36	13.36	13.04	13.13
1660	NASDAQ	LKFN	Mon, Mar 7, 2005	13.33	13.43	13.20	13.28
1659	NASDAQ	LKFN	Fri, Mar 4, 2005	13.33	13.33	13.18	13.33
1658	NASDAQ	LKFN	Thu, Mar 3, 2005	13.33	13.33	13.20	13.31
1657	NASDAQ	LKFN	Wed, Mar 2, 2005	13.31	13.33	13.13	13.23
1656	NASDAQ	LKFN	Tue, Mar 1, 2005	12.95	13.33	12.86	13.33
1655	NASDAQ	LKFN	Mon, Feb 28, 2005	12.85	13.02	12.83	12.97
1654	NASDAQ	LKFN	Fri, Feb 25, 2005	12.86	12.95	12.83	12.86
1653	NASDAQ	LKFN	Thu, Feb 24, 2005	12.92	12.92	12.79	12.90
1652	NASDAQ	LKFN	Wed, Feb 23, 2005	12.96	13.20	12.82	12.83
1651	NASDAQ	LKFN	Tue, Feb 22, 2005	12.83	13.01	12.75	12.82
1650	NASDAQ	LKFN	Fri, Feb 18, 2005	13.26	13.32	12.84	12.87
1649	NASDAQ	LKFN	Thu, Feb 17, 2005	13.23	13.49	13.13	13.13
1648	NASDAQ	LKFN	Wed, Feb 16, 2005	13.18	13.45	13.18	13.27
1647	NASDAQ	LKFN	Tue, Feb 15, 2005	13.50	13.50	13.21	13.32
1646	NASDAQ	LKFN	Mon, Feb 14, 2005	13.30	13.41	13.19	13.39
1645	NASDAQ	LKFN	Fri, Feb 11, 2005	13.13	13.32	13.12	13.31
1644	NASDAQ	LKFN	Thu, Feb 10, 2005	13.28	13.40	13.12	13.12
1643	NASDAQ	LKFN	Wed, Feb 9, 2005	13.33	13.46	13.25	13.25
1642	NASDAQ	LKFN	Tue, Feb 8, 2005	13.49	13.79	13.27	13.42
1641	NASDAQ	LKFN	Mon, Feb 7, 2005	13.41	13.47	13.41	13.43
1640	NASDAQ	LKFN	Fri, Feb 4, 2005	13.33	13.47	13.33	13.41
1639	NASDAQ	LKFN	Thu, Feb 3, 2005	13.32	13.32	13.18	13.23
1638	NASDAQ	LKFN	Wed, Feb 2, 2005	13.18	13.31	13.13	13.31
1637	NASDAQ	LKFN	Tue, Feb 1, 2005	13.17	13.33	13.11	13.11
1636	NASDAQ	LKFN	Mon, Jan 31, 2005	13.33	13.40	13.27	13.33
1635	NASDAQ	LKFN	Fri, Jan 28, 2005	13.12	13.38	13.12	13.38
1634	NASDAQ	LKFN	Thu, Jan 27, 2005	13.30	13.33	13.27	13.27
1633	NASDAQ	LKFN	Wed, Jan 26, 2005	13.27	13.32	13.20	13.30
1632	NASDAQ	LKFN	Tue, Jan 25, 2005	13.33	13.33	13.12	13.27
1631	NASDAQ	LKFN	Mon, Jan 24, 2005	13.33	13.33	13.08	13.08
1630	NASDAQ	LKFN	Fri, Jan 21, 2005	13.29	13.30	13.08	13.28
1629	NASDAQ	LKFN	Thu, Jan 20, 2005	13.08	13.18	13.01	13.08
1628	NASDAQ	LKFN	Wed, Jan 19, 2005	13.32	13.33	13.18	13.33
1627	NASDAQ	LKFN	Tue, Jan 18, 2005	13.20	13.33	13.18	13.18
1626	NASDAQ	LKFN	Fri, Jan 14, 2005	13.19	13.25	13.19	13.25
1625	NASDAQ	LKFN	Thu, Jan 13, 2005	13.17	13.22	13.17	13.19
1624	NASDAQ	LKFN	Wed, Jan 12, 2005	13.17	13.26	13.17	13.22
1623	NASDAQ	LKFN	Tue, Jan 11, 2005	13.18	13.28	13.17	13.26
1622	NASDAQ	LKFN	Mon, Jan 10, 2005	13.17	13.25	13.17	13.17
1621	NASDAQ	LKFN	Fri, Jan 7, 2005	13.10	13.25	13.10	13.18
1620	NASDAQ	LKFN	Thu, Jan 6, 2005	13.08	13.23	13.08	13.22
1619	NASDAQ	LKFN	Wed, Jan 5, 2005	13.24	13.30	13.18	13.18
1618	NASDAQ	LKFN	Tue, Jan 4, 2005	13.30	13.41	13.23	13.41
1617	NASDAQ	LKFN	Mon, Jan 3, 2005	13.23	13.30	13.23	13.30
1616	NASDAQ	LKFN	Fri, Dec 31, 2004	13.23	13.33	13.23	13.23
1615	NASDAQ	LKFN	Thu, Dec 30, 2004	13.30	13.33	13.23	13.24
1614	NASDAQ	LKFN	Wed, Dec 29, 2004	13.26	13.33	13.26	13.30
1613	NASDAQ	LKFN	Tue, Dec 28, 2004	13.30	13.33	13.17	13.30
1612	NASDAQ	LKFN	Mon, Dec 27, 2004	13.54	13.54	13.17	13.17
1611	NASDAQ	LKFN	Thu, Dec 23, 2004	13.27	13.29	13.18	13.18
1610	NASDAQ	LKFN	Wed, Dec 22, 2004	13.27	13.27	13.18	13.24
1609	NASDAQ	LKFN	Tue, Dec 21, 2004	13.33	13.33	13.17	13.20
1608	NASDAQ	LKFN	Mon, Dec 20, 2004	13.17	13.28	13.17	13.28
1607	NASDAQ	LKFN	Fri, Dec 17, 2004	13.18	13.25	13.17	13.21
1606	NASDAQ	LKFN	Thu, Dec 16, 2004	13.37	13.43	13.18	13.18
1605	NASDAQ	LKFN	Wed, Dec 15, 2004	13.18	13.52	13.18	13.37
1604	NASDAQ	LKFN	Tue, Dec 14, 2004	13.33	13.63	13.26	13.30
1603	NASDAQ	LKFN	Mon, Dec 13, 2004	13.25	13.35	13.20	13.26
1602	NASDAQ	LKFN	Fri, Dec 10, 2004	13.17	13.17	13.00	13.16
1601	NASDAQ	LKFN	Thu, Dec 9, 2004	13.00	13.33	13.00	13.05
1600	NASDAQ	LKFN	Wed, Dec 8, 2004	12.92	13.18	12.92	13.18
1599	NASDAQ	LKFN	Tue, Dec 7, 2004	13.09	13.10	12.92	12.92
1598	NASDAQ	LKFN	Mon, Dec 6, 2004	13.28	13.38	13.15	13.24
1597	NASDAQ	LKFN	Fri, Dec 3, 2004	13.50	13.50	13.27	13.37
1596	NASDAQ	LKFN	Thu, Dec 2, 2004	12.99	13.40	12.99	13.40
1595	NASDAQ	LKFN	Wed, Dec 1, 2004	13.33	13.37	13.03	13.03
1594	NASDAQ	LKFN	Tue, Nov 30, 2004	13.21	13.34	13.18	13.28
1593	NASDAQ	LKFN	Mon, Nov 29, 2004	13.32	13.37	12.84	13.34
1592	NASDAQ	LKFN	Fri, Nov 26, 2004	13.25	13.25	13.25	13.25
1591	NASDAQ	LKFN	Wed, Nov 24, 2004	12.97	13.25	12.97	13.25
1590	NASDAQ	LKFN	Tue, Nov 23, 2004	12.83	13.00	12.82	12.98
1589	NASDAQ	LKFN	Mon, Nov 22, 2004	12.52	12.80	12.52	12.80
1588	NASDAQ	LKFN	Fri, Nov 19, 2004	12.56	12.73	12.56	12.61
1587	NASDAQ	LKFN	Thu, Nov 18, 2004	12.66	12.82	12.66	12.82
1586	NASDAQ	LKFN	Wed, Nov 17, 2004	12.38	12.63	12.33	12.56
1585	NASDAQ	LKFN	Tue, Nov 16, 2004	12.24	12.45	12.24	12.42
1584	NASDAQ	LKFN	Mon, Nov 15, 2004	12.12	12.33	12.12	12.30
1583	NASDAQ	LKFN	Fri, Nov 12, 2004	12.14	12.27	12.14	12.27
1582	NASDAQ	LKFN	Thu, Nov 11, 2004	12.02	12.25	12.00	12.23
1581	NASDAQ	LKFN	Wed, Nov 10, 2004	12.02	12.03	12.00	12.02
1580	NASDAQ	LKFN	Tue, Nov 9, 2004	12.02	12.02	11.91	12.02
1579	NASDAQ	LKFN	Mon, Nov 8, 2004	11.92	12.00	11.92	11.94
1578	NASDAQ	LKFN	Fri, Nov 5, 2004	12.13	12.13	11.92	12.03
1577	NASDAQ	LKFN	Thu, Nov 4, 2004	11.83	12.08	11.83	12.08
1576	NASDAQ	LKFN	Wed, Nov 3, 2004	12.00	12.01	11.95	11.99
1575	NASDAQ	LKFN	Tue, Nov 2, 2004	11.97	12.00	11.90	11.91
1574	NASDAQ	LKFN	Mon, Nov 1, 2004	11.83	12.01	11.83	11.97
1573	NASDAQ	LKFN	Fri, Oct 29, 2004	11.99	12.01	11.85	11.97
1572	NASDAQ	LKFN	Thu, Oct 28, 2004	11.98	12.13	11.87	12.00
1571	NASDAQ	LKFN	Wed, Oct 27, 2004	11.70	12.00	11.70	12.00
1570	NASDAQ	LKFN	Tue, Oct 26, 2004	11.66	11.76	11.54	11.64
1569	NASDAQ	LKFN	Mon, Oct 25, 2004	11.66	11.71	11.63	11.70
1568	NASDAQ	LKFN	Fri, Oct 22, 2004	11.67	11.67	11.56	11.58
1567	NASDAQ	LKFN	Thu, Oct 21, 2004	11.59	11.67	11.57	11.67
1566	NASDAQ	LKFN	Wed, Oct 20, 2004	11.56	11.65	11.56	11.65
1565	NASDAQ	LKFN	Tue, Oct 19, 2004	11.61	11.70	11.56	11.56
1564	NASDAQ	LKFN	Mon, Oct 18, 2004	11.66	11.67	11.54	11.65
1563	NASDAQ	LKFN	Fri, Oct 15, 2004	11.40	11.67	11.40	11.67
1562	NASDAQ	LKFN	Thu, Oct 14, 2004	11.42	11.42	11.30	11.40
1561	NASDAQ	LKFN	Wed, Oct 13, 2004	11.30	11.48	11.30	11.42
1560	NASDAQ	LKFN	Tue, Oct 12, 2004	11.47	11.48	11.47	11.48
1559	NASDAQ	LKFN	Mon, Oct 11, 2004	11.47	11.47	11.47	11.47
1558	NASDAQ	LKFN	Fri, Oct 8, 2004	11.50	11.50	11.42	11.42
1557	NASDAQ	LKFN	Thu, Oct 7, 2004	11.44	11.55	11.35	11.43
1556	NASDAQ	LKFN	Wed, Oct 6, 2004	11.28	11.53	11.28	11.51
1555	NASDAQ	LKFN	Tue, Oct 5, 2004	11.54	11.54	11.28	11.43
1554	NASDAQ	LKFN	Mon, Oct 4, 2004	11.53	11.54	11.27	11.42
1553	NASDAQ	LKFN	Fri, Oct 1, 2004	11.30	11.57	11.30	11.39
1552	NASDAQ	LKFN	Thu, Sep 30, 2004	11.31	11.32	11.18	11.30
1551	NASDAQ	LKFN	Wed, Sep 29, 2004	11.28	11.28	11.13	11.23
1550	NASDAQ	LKFN	Tue, Sep 28, 2004	11.11	11.28	11.11	11.28
1549	NASDAQ	LKFN	Mon, Sep 27, 2004	11.00	11.11	11.00	11.00
1548	NASDAQ	LKFN	Fri, Sep 24, 2004	11.17	11.17	11.11	11.15
1547	NASDAQ	LKFN	Thu, Sep 23, 2004	11.41	11.41	11.17	11.17
1546	NASDAQ	LKFN	Wed, Sep 22, 2004	11.26	11.49	11.18	11.49
1545	NASDAQ	LKFN	Tue, Sep 21, 2004	11.29	11.48	11.29	11.48
1544	NASDAQ	LKFN	Mon, Sep 20, 2004	11.33	11.33	11.13	11.24
1543	NASDAQ	LKFN	Fri, Sep 17, 2004	11.41	11.45	11.17	11.17
1542	NASDAQ	LKFN	Thu, Sep 16, 2004	11.32	11.33	11.22	11.33
1541	NASDAQ	LKFN	Wed, Sep 15, 2004	11.00	11.25	10.94	11.25
1540	NASDAQ	LKFN	Tue, Sep 14, 2004	10.92	11.05	10.92	10.94
1539	NASDAQ	LKFN	Mon, Sep 13, 2004	10.92	11.05	10.92	11.05
1538	NASDAQ	LKFN	Fri, Sep 10, 2004	11.00	11.05	10.96	11.05
1537	NASDAQ	LKFN	Thu, Sep 9, 2004	10.76	11.05	10.76	11.04
1536	NASDAQ	LKFN	Wed, Sep 8, 2004	11.03	11.05	10.89	10.89
1535	NASDAQ	LKFN	Tue, Sep 7, 2004	10.83	11.05	10.83	11.05
1534	NASDAQ	LKFN	Fri, Sep 3, 2004	10.91	10.99	10.75	10.85
1533	NASDAQ	LKFN	Thu, Sep 2, 2004	10.79	10.81	10.64	10.81
1532	NASDAQ	LKFN	Wed, Sep 1, 2004	10.67	10.99	10.58	10.58
1531	NASDAQ	LKFN	Tue, Aug 31, 2004	10.53	10.67	10.53	10.67
1530	NASDAQ	LKFN	Mon, Aug 30, 2004	10.58	10.62	10.53	10.53
1529	NASDAQ	LKFN	Fri, Aug 27, 2004	10.67	10.67	10.67	10.67
1528	NASDAQ	LKFN	Thu, Aug 26, 2004	10.57	10.57	10.57	10.57
1527	NASDAQ	LKFN	Wed, Aug 25, 2004	10.61	10.67	10.50	10.67
1526	NASDAQ	LKFN	Tue, Aug 24, 2004	10.75	10.75	10.50	10.53
1525	NASDAQ	LKFN	Mon, Aug 23, 2004	10.48	10.67	10.48	10.50
1524	NASDAQ	LKFN	Fri, Aug 20, 2004	10.66	10.66	10.50	10.66
1523	NASDAQ	LKFN	Thu, Aug 19, 2004	10.28	10.56	10.28	10.56
1522	NASDAQ	LKFN	Wed, Aug 18, 2004	10.27	10.64	10.27	10.56
1521	NASDAQ	LKFN	Tue, Aug 17, 2004	10.66	10.66	10.34	10.58
1520	NASDAQ	LKFN	Mon, Aug 16, 2004	10.49	10.63	10.34	10.50
1519	NASDAQ	LKFN	Fri, Aug 13, 2004	10.46	10.53	10.27	10.27
1518	NASDAQ	LKFN	Thu, Aug 12, 2004	10.26	10.46	10.25	10.40
1517	NASDAQ	LKFN	Wed, Aug 11, 2004	10.34	10.58	10.25	10.45
1516	NASDAQ	LKFN	Tue, Aug 10, 2004	10.40	10.56	10.29	10.43
1515	NASDAQ	LKFN	Mon, Aug 9, 2004	10.42	10.42	10.33	10.33
1514	NASDAQ	LKFN	Fri, Aug 6, 2004	10.38	10.43	10.37	10.37
1513	NASDAQ	LKFN	Thu, Aug 5, 2004	10.37	10.43	10.37	10.40
1512	NASDAQ	LKFN	Wed, Aug 4, 2004	10.43	10.44	10.33	10.41
1511	NASDAQ	LKFN	Tue, Aug 3, 2004	10.33	10.43	10.32	10.33
1510	NASDAQ	LKFN	Mon, Aug 2, 2004	10.43	10.44	10.34	10.41
1509	NASDAQ	LKFN	Fri, Jul 30, 2004	10.43	10.47	10.31	10.43
1508	NASDAQ	LKFN	Thu, Jul 29, 2004	10.47	10.47	10.34	10.47
1507	NASDAQ	LKFN	Wed, Jul 28, 2004	10.43	10.46	10.33	10.38
1506	NASDAQ	LKFN	Tue, Jul 27, 2004	10.47	10.51	10.35	10.43
1505	NASDAQ	LKFN	Mon, Jul 26, 2004	10.33	10.50	10.33	10.44
1504	NASDAQ	LKFN	Fri, Jul 23, 2004	10.48	10.53	10.38	10.39
1503	NASDAQ	LKFN	Thu, Jul 22, 2004	10.46	10.52	10.45	10.48
1502	NASDAQ	LKFN	Wed, Jul 21, 2004	10.58	10.58	10.44	10.46
1501	NASDAQ	LKFN	Tue, Jul 20, 2004	10.50	10.54	10.43	10.54
1500	NASDAQ	LKFN	Mon, Jul 19, 2004	10.65	10.65	10.42	10.42
1499	NASDAQ	LKFN	Fri, Jul 16, 2004	10.47	10.49	10.41	10.42
1498	NASDAQ	LKFN	Thu, Jul 15, 2004	10.56	10.56	10.42	10.47
1497	NASDAQ	LKFN	Wed, Jul 14, 2004	10.69	10.76	10.42	10.42
1496	NASDAQ	LKFN	Tue, Jul 13, 2004	10.73	10.85	10.73	10.85
1495	NASDAQ	LKFN	Mon, Jul 12, 2004	10.71	10.96	10.68	10.71
1494	NASDAQ	LKFN	Fri, Jul 9, 2004	10.78	10.78	10.67	10.74
1493	NASDAQ	LKFN	Thu, Jul 8, 2004	10.98	10.98	10.67	10.67
1492	NASDAQ	LKFN	Wed, Jul 7, 2004	11.01	11.13	10.93	10.93
1491	NASDAQ	LKFN	Tue, Jul 6, 2004	10.93	11.16	10.84	11.06
1490	NASDAQ	LKFN	Fri, Jul 2, 2004	10.92	11.08	10.92	11.08
1489	NASDAQ	LKFN	Thu, Jul 1, 2004	11.20	11.20	10.90	10.90
1488	NASDAQ	LKFN	Wed, Jun 30, 2004	11.33	11.33	11.14	11.17
1487	NASDAQ	LKFN	Tue, Jun 29, 2004	11.30	11.30	11.12	11.12
1486	NASDAQ	LKFN	Mon, Jun 28, 2004	11.16	11.26	11.03	11.03
1485	NASDAQ	LKFN	Fri, Jun 25, 2004	11.21	11.34	11.18	11.33
1484	NASDAQ	LKFN	Thu, Jun 24, 2004	11.24	11.24	11.05	11.16
1483	NASDAQ	LKFN	Wed, Jun 23, 2004	11.21	11.33	11.08	11.15
1482	NASDAQ	LKFN	Tue, Jun 22, 2004	10.84	11.01	10.79	11.01
1481	NASDAQ	LKFN	Mon, Jun 21, 2004	11.02	11.32	10.85	11.32
1480	NASDAQ	LKFN	Fri, Jun 18, 2004	11.19	11.19	11.02	11.04
1479	NASDAQ	LKFN	Thu, Jun 17, 2004	11.24	11.25	10.98	10.98
1478	NASDAQ	LKFN	Wed, Jun 16, 2004	11.21	11.24	11.01	11.24
1477	NASDAQ	LKFN	Tue, Jun 15, 2004	11.16	11.32	10.95	11.04
1476	NASDAQ	LKFN	Mon, Jun 14, 2004	11.22	11.23	10.99	11.10
1475	NASDAQ	LKFN	Thu, Jun 10, 2004	11.04	11.25	11.02	11.11
1474	NASDAQ	LKFN	Wed, Jun 9, 2004	11.21	11.21	11.02	11.16
1473	NASDAQ	LKFN	Tue, Jun 8, 2004	11.08	11.21	10.95	11.20
1472	NASDAQ	LKFN	Mon, Jun 7, 2004	10.98	11.08	10.96	11.08
1471	NASDAQ	LKFN	Fri, Jun 4, 2004	10.84	11.06	10.84	11.01
1470	NASDAQ	LKFN	Thu, Jun 3, 2004	11.24	11.24	10.88	10.88
1469	NASDAQ	LKFN	Wed, Jun 2, 2004	11.16	11.16	11.10	11.13
1468	NASDAQ	LKFN	Tue, Jun 1, 2004	11.00	11.16	10.98	11.07
1467	NASDAQ	LKFN	Fri, May 28, 2004	10.88	11.00	10.88	11.00
1466	NASDAQ	LKFN	Thu, May 27, 2004	10.98	10.98	10.74	10.76
1465	NASDAQ	LKFN	Wed, May 26, 2004	10.83	10.98	10.74	10.92
1464	NASDAQ	LKFN	Tue, May 25, 2004	10.24	10.84	10.24	10.84
1463	NASDAQ	LKFN	Mon, May 24, 2004	10.07	10.24	10.07	10.15
1462	NASDAQ	LKFN	Fri, May 21, 2004	9.97	10.04	9.97	10.00
1461	NASDAQ	LKFN	Thu, May 20, 2004	10.20	10.20	9.93	9.97
1460	NASDAQ	LKFN	Wed, May 19, 2004	10.13	10.41	10.09	10.09
1459	NASDAQ	LKFN	Tue, May 18, 2004	10.24	10.36	10.14	10.33
1458	NASDAQ	LKFN	Mon, May 17, 2004	10.23	10.57	9.96	10.20
1457	NASDAQ	LKFN	Fri, May 14, 2004	10.42	10.49	10.05	10.12
1456	NASDAQ	LKFN	Thu, May 13, 2004	10.41	10.51	10.09	10.51
1455	NASDAQ	LKFN	Wed, May 12, 2004	10.02	10.35	9.94	10.35
1454	NASDAQ	LKFN	Tue, May 11, 2004	9.44	10.25	9.44	10.25
1453	NASDAQ	LKFN	Mon, May 10, 2004	9.89	9.89	9.45	9.47
1452	NASDAQ	LKFN	Fri, May 7, 2004	10.11	10.16	9.80	9.80
1451	NASDAQ	LKFN	Thu, May 6, 2004	10.02	10.13	9.85	9.88
1450	NASDAQ	LKFN	Wed, May 5, 2004	10.17	10.17	10.17	10.17
1449	NASDAQ	LKFN	Tue, May 4, 2004	10.01	10.33	10.00	10.17
1448	NASDAQ	LKFN	Mon, May 3, 2004	10.10	10.12	10.00	10.01
1447	NASDAQ	LKFN	Fri, Apr 30, 2004	10.51	10.51	10.15	10.15
1446	NASDAQ	LKFN	Thu, Apr 29, 2004	10.74	10.94	10.50	10.50
1445	NASDAQ	LKFN	Wed, Apr 28, 2004	10.80	11.09	10.64	10.64
1444	NASDAQ	LKFN	Tue, Apr 27, 2004	11.09	11.09	11.00	11.09
1443	NASDAQ	LKFN	Mon, Apr 26, 2004	10.67	11.09	10.67	11.09
1442	NASDAQ	LKFN	Fri, Apr 23, 2004	10.91	10.91	10.61	10.62
1441	NASDAQ	LKFN	Thu, Apr 22, 2004	10.83	10.91	10.71	10.91
1440	NASDAQ	LKFN	Wed, Apr 21, 2004	11.08	11.08	10.48	10.60
1439	NASDAQ	LKFN	Tue, Apr 20, 2004	10.90	10.99	10.47	10.47
1438	NASDAQ	LKFN	Mon, Apr 19, 2004	10.84	10.90	10.71	10.71
1437	NASDAQ	LKFN	Fri, Apr 16, 2004	11.07	11.07	10.84	11.01
1436	NASDAQ	LKFN	Thu, Apr 15, 2004	11.08	11.08	11.01	11.07
1435	NASDAQ	LKFN	Wed, Apr 14, 2004	11.25	11.25	11.01	11.07
1434	NASDAQ	LKFN	Tue, Apr 13, 2004	11.27	11.44	11.27	11.33
1433	NASDAQ	LKFN	Mon, Apr 12, 2004	11.10	11.42	11.10	11.31
1432	NASDAQ	LKFN	Thu, Apr 8, 2004	11.04	11.33	11.04	11.29
1431	NASDAQ	LKFN	Wed, Apr 7, 2004	11.04	11.14	10.93	11.14
1430	NASDAQ	LKFN	Tue, Apr 6, 2004	11.17	11.50	10.84	11.12
1429	NASDAQ	LKFN	Mon, Apr 5, 2004	11.16	11.30	11.16	11.26
1428	NASDAQ	LKFN	Fri, Apr 2, 2004	11.33	11.42	11.28	11.28
1427	NASDAQ	LKFN	Thu, Apr 1, 2004	11.16	11.31	11.16	11.27
1426	NASDAQ	LKFN	Wed, Mar 31, 2004	11.24	11.26	11.21	11.21
1425	NASDAQ	LKFN	Tue, Mar 30, 2004	11.50	11.50	11.16	11.25
1424	NASDAQ	LKFN	Mon, Mar 29, 2004	11.08	11.15	10.85	11.14
1423	NASDAQ	LKFN	Fri, Mar 26, 2004	10.98	10.98	10.74	10.96
1422	NASDAQ	LKFN	Thu, Mar 25, 2004	10.63	10.98	10.63	10.97
1421	NASDAQ	LKFN	Wed, Mar 24, 2004	10.67	10.90	10.53	10.62
1420	NASDAQ	LKFN	Tue, Mar 23, 2004	10.73	10.79	10.49	10.67
1419	NASDAQ	LKFN	Mon, Mar 22, 2004	10.88	11.12	10.47	10.49
1418	NASDAQ	LKFN	Fri, Mar 19, 2004	11.02	11.17	10.91	10.93
1417	NASDAQ	LKFN	Thu, Mar 18, 2004	11.14	11.14	11.01	11.08
1416	NASDAQ	LKFN	Wed, Mar 17, 2004	11.16	11.25	11.16	11.25
1415	NASDAQ	LKFN	Tue, Mar 16, 2004	11.18	11.27	11.06	11.08
1414	NASDAQ	LKFN	Mon, Mar 15, 2004	11.43	11.75	11.11	11.15
1413	NASDAQ	LKFN	Fri, Mar 12, 2004	11.07	11.56	11.07	11.56
1412	NASDAQ	LKFN	Thu, Mar 11, 2004	11.34	11.34	11.07	11.07
1411	NASDAQ	LKFN	Wed, Mar 10, 2004	11.60	11.66	11.17	11.17
1410	NASDAQ	LKFN	Tue, Mar 9, 2004	11.75	11.81	11.50	11.50
1409	NASDAQ	LKFN	Mon, Mar 8, 2004	11.70	11.80	11.70	11.70
1408	NASDAQ	LKFN	Fri, Mar 5, 2004	11.50	11.90	11.50	11.72
1407	NASDAQ	LKFN	Thu, Mar 4, 2004	11.73	11.75	11.70	11.70
1406	NASDAQ	LKFN	Wed, Mar 3, 2004	11.58	11.75	11.58	11.75
1405	NASDAQ	LKFN	Tue, Mar 2, 2004	11.75	11.75	11.59	11.73
1404	NASDAQ	LKFN	Mon, Mar 1, 2004	11.60	11.75	11.60	11.75
1403	NASDAQ	LKFN	Fri, Feb 27, 2004	11.90	11.90	11.62	11.62
1402	NASDAQ	LKFN	Thu, Feb 26, 2004	11.87	11.92	11.74	11.90
1401	NASDAQ	LKFN	Wed, Feb 25, 2004	12.00	12.04	11.71	11.87
1400	NASDAQ	LKFN	Tue, Feb 24, 2004	11.58	11.97	11.34	11.93
1399	NASDAQ	LKFN	Mon, Feb 23, 2004	11.43	11.57	11.27	11.48
1398	NASDAQ	LKFN	Fri, Feb 20, 2004	11.33	11.37	11.01	11.37
1397	NASDAQ	LKFN	Thu, Feb 19, 2004	11.33	11.33	11.02	11.02
1396	NASDAQ	LKFN	Wed, Feb 18, 2004	11.18	11.27	11.16	11.23
1395	NASDAQ	LKFN	Tue, Feb 17, 2004	11.20	11.50	11.16	11.32
1394	NASDAQ	LKFN	Fri, Feb 13, 2004	11.50	11.66	11.25	11.33
1393	NASDAQ	LKFN	Thu, Feb 12, 2004	11.66	11.67	11.50	11.67
1392	NASDAQ	LKFN	Wed, Feb 11, 2004	11.85	11.85	11.17	11.53
1391	NASDAQ	LKFN	Tue, Feb 10, 2004	11.50	11.82	11.50	11.82
1390	NASDAQ	LKFN	Mon, Feb 9, 2004	11.56	11.67	11.51	11.64
1389	NASDAQ	LKFN	Fri, Feb 6, 2004	11.83	11.83	11.59	11.82
1388	NASDAQ	LKFN	Thu, Feb 5, 2004	11.31	11.31	11.21	11.24
1387	NASDAQ	LKFN	Wed, Feb 4, 2004	11.57	11.57	11.31	11.31
1386	NASDAQ	LKFN	Tue, Feb 3, 2004	11.59	11.70	11.50	11.50
1385	NASDAQ	LKFN	Mon, Feb 2, 2004	11.83	11.83	11.56	11.58
1384	NASDAQ	LKFN	Fri, Jan 30, 2004	11.67	11.97	11.67	11.67
1383	NASDAQ	LKFN	Thu, Jan 29, 2004	11.70	12.03	11.67	11.70
1382	NASDAQ	LKFN	Wed, Jan 28, 2004	12.17	12.20	11.92	12.00
1381	NASDAQ	LKFN	Tue, Jan 27, 2004	12.47	12.66	12.01	12.29
1380	NASDAQ	LKFN	Mon, Jan 26, 2004	12.33	12.68	12.01	12.66
1379	NASDAQ	LKFN	Fri, Jan 23, 2004	11.83	12.39	11.83	12.16
1378	NASDAQ	LKFN	Thu, Jan 22, 2004	12.00	12.00	11.71	11.71
1377	NASDAQ	LKFN	Wed, Jan 21, 2004	12.16	12.17	12.00	12.00
1376	NASDAQ	LKFN	Tue, Jan 20, 2004	12.02	12.66	11.97	12.17
1375	NASDAQ	LKFN	Fri, Jan 16, 2004	11.95	12.42	11.95	12.37
1374	NASDAQ	LKFN	Thu, Jan 15, 2004	11.96	12.00	11.94	12.00
1373	NASDAQ	LKFN	Wed, Jan 14, 2004	11.75	12.00	11.75	12.00
1372	NASDAQ	LKFN	Tue, Jan 13, 2004	12.23	12.23	11.83	12.00
1371	NASDAQ	LKFN	Mon, Jan 12, 2004	12.17	12.17	11.82	11.82
1370	NASDAQ	LKFN	Fri, Jan 9, 2004	12.25	12.25	12.00	12.00
1369	NASDAQ	LKFN	Thu, Jan 8, 2004	12.34	12.49	12.25	12.26
1368	NASDAQ	LKFN	Wed, Jan 7, 2004	12.59	12.59	12.02	12.26
1367	NASDAQ	LKFN	Tue, Jan 6, 2004	12.17	12.25	12.16	12.17
1366	NASDAQ	LKFN	Mon, Jan 5, 2004	12.25	12.48	12.01	12.24
1365	NASDAQ	LKFN	Fri, Jan 2, 2004	11.80	12.10	11.78	12.10
1364	NASDAQ	LKFN	Wed, Dec 31, 2003	11.76	12.38	11.76	11.77
1363	NASDAQ	LKFN	Tue, Dec 30, 2003	12.17	12.34	11.79	12.17
1362	NASDAQ	LKFN	Mon, Dec 29, 2003	11.60	12.33	11.60	12.14
1361	NASDAQ	LKFN	Fri, Dec 26, 2003	11.75	11.75	11.74	11.74
1360	NASDAQ	LKFN	Wed, Dec 24, 2003	12.00	12.00	11.96	11.96
1359	NASDAQ	LKFN	Tue, Dec 23, 2003	11.68	12.00	11.68	12.00
1358	NASDAQ	LKFN	Mon, Dec 22, 2003	11.53	11.99	11.53	11.99
1357	NASDAQ	LKFN	Fri, Dec 19, 2003	11.70	11.83	11.51	11.52
1356	NASDAQ	LKFN	Thu, Dec 18, 2003	11.94	12.29	11.59	12.25
1355	NASDAQ	LKFN	Wed, Dec 17, 2003	11.92	12.23	11.60	11.99
1354	NASDAQ	LKFN	Tue, Dec 16, 2003	11.51	11.84	11.42	11.84
1353	NASDAQ	LKFN	Mon, Dec 15, 2003	12.37	12.37	11.51	11.62
1352	NASDAQ	LKFN	Fri, Dec 12, 2003	11.86	12.09	11.59	12.00
1351	NASDAQ	LKFN	Thu, Dec 11, 2003	11.37	11.83	11.37	11.83
1350	NASDAQ	LKFN	Wed, Dec 10, 2003	11.51	11.57	11.37	11.41
1349	NASDAQ	LKFN	Tue, Dec 9, 2003	11.63	11.72	11.40	11.40
1348	NASDAQ	LKFN	Mon, Dec 8, 2003	12.00	12.00	11.46	11.46
1347	NASDAQ	LKFN	Fri, Dec 5, 2003	11.83	11.83	11.69	11.69
1346	NASDAQ	LKFN	Thu, Dec 4, 2003	11.71	11.75	11.51	11.75
1345	NASDAQ	LKFN	Wed, Dec 3, 2003	11.87	12.00	11.71	11.71
1344	NASDAQ	LKFN	Tue, Dec 2, 2003	12.03	12.13	11.87	12.09
1343	NASDAQ	LKFN	Mon, Dec 1, 2003	11.85	12.07	11.85	12.03
1342	NASDAQ	LKFN	Fri, Nov 28, 2003	11.83	11.94	11.83	11.94
1341	NASDAQ	LKFN	Wed, Nov 26, 2003	12.03	12.03	11.55	11.82
1340	NASDAQ	LKFN	Tue, Nov 25, 2003	11.61	12.32	11.61	11.76
1339	NASDAQ	LKFN	Mon, Nov 24, 2003	11.53	12.07	11.34	11.98
1338	NASDAQ	LKFN	Fri, Nov 21, 2003	11.34	11.65	11.34	11.53
1337	NASDAQ	LKFN	Thu, Nov 20, 2003	11.91	11.91	11.54	11.54
1336	NASDAQ	LKFN	Wed, Nov 19, 2003	11.34	11.90	11.18	11.90
1335	NASDAQ	LKFN	Tue, Nov 18, 2003	11.88	11.88	11.24	11.24
1334	NASDAQ	LKFN	Mon, Nov 17, 2003	12.03	12.15	11.74	11.78
1333	NASDAQ	LKFN	Fri, Nov 14, 2003	12.25	12.31	11.93	12.03
1332	NASDAQ	LKFN	Thu, Nov 13, 2003	12.32	12.32	11.91	12.00
1331	NASDAQ	LKFN	Wed, Nov 12, 2003	12.30	12.33	12.17	12.30
1330	NASDAQ	LKFN	Tue, Nov 11, 2003	12.25	12.30	12.17	12.17
1329	NASDAQ	LKFN	Mon, Nov 10, 2003	12.25	12.33	12.17	12.17
1328	NASDAQ	LKFN	Fri, Nov 7, 2003	12.37	12.46	12.15	12.17
1327	NASDAQ	LKFN	Thu, Nov 6, 2003	12.32	12.33	12.06	12.33
1326	NASDAQ	LKFN	Wed, Nov 5, 2003	12.20	12.32	12.09	12.32
1325	NASDAQ	LKFN	Tue, Nov 4, 2003	12.42	12.49	12.23	12.35
1324	NASDAQ	LKFN	Mon, Nov 3, 2003	11.84	12.47	11.84	12.45
1323	NASDAQ	LKFN	Fri, Oct 31, 2003	12.41	12.47	11.84	12.05
1322	NASDAQ	LKFN	Thu, Oct 30, 2003	12.17	12.40	11.98	12.40
1321	NASDAQ	LKFN	Wed, Oct 29, 2003	11.78	12.21	11.63	12.17
1320	NASDAQ	LKFN	Tue, Oct 28, 2003	11.65	12.16	11.45	12.16
1319	NASDAQ	LKFN	Mon, Oct 27, 2003	11.32	11.59	11.32	11.45
1318	NASDAQ	LKFN	Fri, Oct 24, 2003	11.41	11.41	11.17	11.22
1317	NASDAQ	LKFN	Thu, Oct 23, 2003	11.45	11.45	11.33	11.33
1316	NASDAQ	LKFN	Wed, Oct 22, 2003	11.60	11.60	11.49	11.49
1315	NASDAQ	LKFN	Tue, Oct 21, 2003	11.74	11.74	11.52	11.52
1314	NASDAQ	LKFN	Mon, Oct 20, 2003	11.65	11.65	11.52	11.63
1313	NASDAQ	LKFN	Fri, Oct 17, 2003	11.72	12.12	11.52	11.52
1312	NASDAQ	LKFN	Thu, Oct 16, 2003	12.00	12.25	11.67	11.67
1311	NASDAQ	LKFN	Wed, Oct 15, 2003	12.03	12.05	11.99	12.03
1310	NASDAQ	LKFN	Tue, Oct 14, 2003	11.57	12.03	11.57	12.03
1309	NASDAQ	LKFN	Mon, Oct 13, 2003	11.53	11.93	11.53	11.93
1308	NASDAQ	LKFN	Fri, Oct 10, 2003	11.49	11.50	11.27	11.50
1307	NASDAQ	LKFN	Thu, Oct 9, 2003	11.50	11.60	11.49	11.50
1306	NASDAQ	LKFN	Wed, Oct 8, 2003	11.53	11.58	11.40	11.41
1305	NASDAQ	LKFN	Tue, Oct 7, 2003	11.57	11.57	11.42	11.57
1304	NASDAQ	LKFN	Mon, Oct 6, 2003	11.36	11.57	11.36	11.57
1303	NASDAQ	LKFN	Fri, Oct 3, 2003	11.46	11.57	11.24	11.43
1302	NASDAQ	LKFN	Thu, Oct 2, 2003	11.52	11.56	11.44	11.44
1301	NASDAQ	LKFN	Wed, Oct 1, 2003	11.41	11.57	11.31	11.57
1300	NASDAQ	LKFN	Tue, Sep 30, 2003	11.15	11.47	11.00	11.26
1299	NASDAQ	LKFN	Mon, Sep 29, 2003	11.40	11.47	10.91	11.42
1298	NASDAQ	LKFN	Fri, Sep 26, 2003	11.16	11.47	10.77	11.33
1297	NASDAQ	LKFN	Thu, Sep 25, 2003	10.78	11.21	10.76	10.94
1296	NASDAQ	LKFN	Wed, Sep 24, 2003	10.95	11.33	10.77	10.77
1295	NASDAQ	LKFN	Tue, Sep 23, 2003	11.02	11.18	11.00	11.12
1294	NASDAQ	LKFN	Mon, Sep 22, 2003	10.83	11.02	10.59	11.02
1293	NASDAQ	LKFN	Fri, Sep 19, 2003	10.65	10.85	10.65	10.70
1292	NASDAQ	LKFN	Thu, Sep 18, 2003	10.59	10.71	10.59	10.71
1291	NASDAQ	LKFN	Wed, Sep 17, 2003	10.60	10.69	10.60	10.69
1290	NASDAQ	LKFN	Tue, Sep 16, 2003	10.68	10.70	10.67	10.69
1289	NASDAQ	LKFN	Mon, Sep 15, 2003	10.68	10.70	10.62	10.68
1288	NASDAQ	LKFN	Fri, Sep 12, 2003	10.60	10.70	10.60	10.68
1287	NASDAQ	LKFN	Thu, Sep 11, 2003	10.68	10.70	10.64	10.70
1286	NASDAQ	LKFN	Wed, Sep 10, 2003	10.67	10.69	10.62	10.63
1285	NASDAQ	LKFN	Tue, Sep 9, 2003	10.60	10.70	10.60	10.70
1284	NASDAQ	LKFN	Mon, Sep 8, 2003	10.69	10.70	10.60	10.69
1283	NASDAQ	LKFN	Fri, Sep 5, 2003	10.63	10.68	10.60	10.68
1282	NASDAQ	LKFN	Thu, Sep 4, 2003	10.57	10.69	10.57	10.67
1281	NASDAQ	LKFN	Wed, Sep 3, 2003	10.55	10.63	10.49	10.61
1280	NASDAQ	LKFN	Tue, Sep 2, 2003	10.55	10.67	10.45	10.66
1279	NASDAQ	LKFN	Fri, Aug 29, 2003	10.53	10.53	10.44	10.47
1278	NASDAQ	LKFN	Thu, Aug 28, 2003	10.60	10.65	10.50	10.56
1277	NASDAQ	LKFN	Wed, Aug 27, 2003	10.65	10.67	10.54	10.67
1276	NASDAQ	LKFN	Tue, Aug 26, 2003	10.66	10.67	10.40	10.66
1275	NASDAQ	LKFN	Mon, Aug 25, 2003	10.69	10.69	10.66	10.67
1274	NASDAQ	LKFN	Fri, Aug 22, 2003	10.67	10.69	10.53	10.69
1273	NASDAQ	LKFN	Thu, Aug 21, 2003	10.55	10.67	10.51	10.63
1272	NASDAQ	LKFN	Wed, Aug 20, 2003	10.55	10.55	10.52	10.55
1271	NASDAQ	LKFN	Tue, Aug 19, 2003	10.55	10.63	10.50	10.55
1270	NASDAQ	LKFN	Mon, Aug 18, 2003	10.43	10.55	10.25	10.55
1269	NASDAQ	LKFN	Fri, Aug 15, 2003	10.55	10.55	10.33	10.42
1268	NASDAQ	LKFN	Thu, Aug 14, 2003	10.23	10.53	10.23	10.52
1267	NASDAQ	LKFN	Wed, Aug 13, 2003	10.33	10.33	10.22	10.23
1266	NASDAQ	LKFN	Tue, Aug 12, 2003	10.19	10.33	10.19	10.33
1265	NASDAQ	LKFN	Mon, Aug 11, 2003	10.19	10.20	10.18	10.20
1264	NASDAQ	LKFN	Fri, Aug 8, 2003	10.19	10.25	10.18	10.20
1263	NASDAQ	LKFN	Thu, Aug 7, 2003	10.33	10.33	10.13	10.27
1262	NASDAQ	LKFN	Wed, Aug 6, 2003	10.15	10.25	10.12	10.13
1261	NASDAQ	LKFN	Tue, Aug 5, 2003	10.33	10.50	10.02	10.16
1260	NASDAQ	LKFN	Mon, Aug 4, 2003	10.17	10.33	10.12	10.14
1259	NASDAQ	LKFN	Fri, Aug 1, 2003	10.54	10.54	10.28	10.28
1258	NASDAQ	LKFN	Thu, Jul 31, 2003	10.50	10.67	10.50	10.66
1257	NASDAQ	LKFN	Wed, Jul 30, 2003	10.66	10.67	10.41	10.55
1256	NASDAQ	LKFN	Tue, Jul 29, 2003	10.65	10.67	10.37	10.63
1255	NASDAQ	LKFN	Mon, Jul 28, 2003	10.65	10.68	10.50	10.62
1254	NASDAQ	LKFN	Fri, Jul 25, 2003	10.54	10.67	10.45	10.64
1253	NASDAQ	LKFN	Thu, Jul 24, 2003	10.45	10.65	10.45	10.54
1252	NASDAQ	LKFN	Wed, Jul 23, 2003	10.48	10.53	10.38	10.52
1251	NASDAQ	LKFN	Tue, Jul 22, 2003	10.54	10.57	10.42	10.50
1250	NASDAQ	LKFN	Mon, Jul 21, 2003	10.54	10.54	10.35	10.39
1249	NASDAQ	LKFN	Fri, Jul 18, 2003	10.52	10.73	10.52	10.73
1248	NASDAQ	LKFN	Thu, Jul 17, 2003	10.50	10.76	10.50	10.50
1247	NASDAQ	LKFN	Wed, Jul 16, 2003	10.81	10.81	10.57	10.76
1246	NASDAQ	LKFN	Tue, Jul 15, 2003	10.83	10.93	10.52	10.82
1245	NASDAQ	LKFN	Mon, Jul 14, 2003	11.08	11.08	10.50	10.93
1244	NASDAQ	LKFN	Fri, Jul 11, 2003	10.96	10.96	10.34	10.50
1243	NASDAQ	LKFN	Thu, Jul 10, 2003	10.86	11.07	10.82	10.86
1242	NASDAQ	LKFN	Wed, Jul 9, 2003	10.67	10.97	10.65	10.93
1241	NASDAQ	LKFN	Tue, Jul 8, 2003	10.00	10.83	9.97	10.75
1240	NASDAQ	LKFN	Mon, Jul 7, 2003	9.98	10.34	9.98	10.34
1239	NASDAQ	LKFN	Thu, Jul 3, 2003	10.16	10.34	10.11	10.34
1238	NASDAQ	LKFN	Wed, Jul 2, 2003	9.99	10.33	9.84	10.16
1237	NASDAQ	LKFN	Tue, Jul 1, 2003	10.11	10.39	9.97	9.97
1236	NASDAQ	LKFN	Mon, Jun 30, 2003	9.95	10.41	9.85	9.94
1235	NASDAQ	LKFN	Fri, Jun 27, 2003	10.00	10.20	9.92	10.03
1234	NASDAQ	LKFN	Thu, Jun 26, 2003	9.75	9.99	9.75	9.99
1233	NASDAQ	LKFN	Wed, Jun 25, 2003	10.06	10.20	9.75	9.75
1232	NASDAQ	LKFN	Tue, Jun 24, 2003	10.18	10.29	10.06	10.16
1231	NASDAQ	LKFN	Mon, Jun 23, 2003	9.91	10.23	9.77	10.16
1230	NASDAQ	LKFN	Fri, Jun 20, 2003	10.23	10.27	9.90	10.05
1229	NASDAQ	LKFN	Thu, Jun 19, 2003	9.88	10.05	9.77	9.77
1228	NASDAQ	LKFN	Wed, Jun 18, 2003	10.20	10.20	9.98	9.98
1227	NASDAQ	LKFN	Tue, Jun 17, 2003	10.26	10.27	10.09	10.23
1226	NASDAQ	LKFN	Mon, Jun 16, 2003	9.78	10.27	9.78	10.19
1225	NASDAQ	LKFN	Fri, Jun 13, 2003	9.75	9.81	9.67	9.75
1224	NASDAQ	LKFN	Thu, Jun 12, 2003	9.83	9.83	9.68	9.75
1223	NASDAQ	LKFN	Wed, Jun 11, 2003	9.67	9.83	9.67	9.82
1222	NASDAQ	LKFN	Tue, Jun 10, 2003	9.54	9.83	9.54	9.83
1221	NASDAQ	LKFN	Mon, Jun 9, 2003	9.66	9.66	9.60	9.63
1220	NASDAQ	LKFN	Fri, Jun 6, 2003	9.59	10.00	9.59	9.74
1219	NASDAQ	LKFN	Thu, Jun 5, 2003	9.23	9.97	9.23	9.95
1218	NASDAQ	LKFN	Wed, Jun 4, 2003	9.33	10.02	9.15	9.45
1217	NASDAQ	LKFN	Tue, Jun 3, 2003	9.22	9.22	8.88	9.15
1216	NASDAQ	LKFN	Mon, Jun 2, 2003	9.23	9.23	9.16	9.19
1215	NASDAQ	LKFN	Fri, May 30, 2003	8.97	9.14	8.97	9.00
1214	NASDAQ	LKFN	Thu, May 29, 2003	8.67	8.97	8.50	8.83
1213	NASDAQ	LKFN	Wed, May 28, 2003	8.87	9.00	8.50	8.51
1212	NASDAQ	LKFN	Tue, May 27, 2003	8.83	8.87	8.83	8.86
1211	NASDAQ	LKFN	Fri, May 23, 2003	8.78	8.87	8.78	8.78
1210	NASDAQ	LKFN	Thu, May 22, 2003	8.57	8.87	8.57	8.78
1209	NASDAQ	LKFN	Wed, May 21, 2003	8.48	8.67	8.48	8.52
1208	NASDAQ	LKFN	Tue, May 20, 2003	8.59	8.66	8.43	8.52
1207	NASDAQ	LKFN	Mon, May 19, 2003	8.60	8.60	8.48	8.53
1206	NASDAQ	LKFN	Fri, May 16, 2003	8.51	8.82	8.50	8.52
1205	NASDAQ	LKFN	Thu, May 15, 2003	8.71	8.71	8.53	8.56
1204	NASDAQ	LKFN	Wed, May 14, 2003	8.42	8.81	8.42	8.53
1203	NASDAQ	LKFN	Tue, May 13, 2003	8.46	8.96	8.43	8.43
1202	NASDAQ	LKFN	Mon, May 12, 2003	9.00	9.35	8.39	8.56
1201	NASDAQ	LKFN	Fri, May 9, 2003	8.80	9.00	8.73	8.98
1200	NASDAQ	LKFN	Thu, May 8, 2003	9.10	9.10	8.80	8.80
1199	NASDAQ	LKFN	Wed, May 7, 2003	9.42	9.42	9.10	9.10
1198	NASDAQ	LKFN	Tue, May 6, 2003	9.27	9.41	9.27	9.27
1197	NASDAQ	LKFN	Mon, May 5, 2003	9.10	9.33	9.08	9.33
1196	NASDAQ	LKFN	Fri, May 2, 2003	9.13	9.33	9.02	9.27
1195	NASDAQ	LKFN	Thu, May 1, 2003	9.07	9.25	8.82	9.00
1194	NASDAQ	LKFN	Wed, Apr 30, 2003	8.83	9.01	8.59	8.74
1193	NASDAQ	LKFN	Tue, Apr 29, 2003	8.84	8.84	8.60	8.61
1192	NASDAQ	LKFN	Mon, Apr 28, 2003	8.35	8.83	8.35	8.83
1191	NASDAQ	LKFN	Fri, Apr 25, 2003	8.57	8.83	8.33	8.83
1190	NASDAQ	LKFN	Thu, Apr 24, 2003	8.45	8.58	8.33	8.33
1189	NASDAQ	LKFN	Wed, Apr 23, 2003	8.42	8.42	8.34	8.35
1188	NASDAQ	LKFN	Tue, Apr 22, 2003	8.53	8.55	8.42	8.48
1187	NASDAQ	LKFN	Mon, Apr 21, 2003	8.42	8.67	8.42	8.49
1186	NASDAQ	LKFN	Thu, Apr 17, 2003	8.72	8.80	8.33	8.80
1185	NASDAQ	LKFN	Wed, Apr 16, 2003	8.38	8.67	8.28	8.62
1184	NASDAQ	LKFN	Tue, Apr 15, 2003	8.23	8.45	8.22	8.44
1183	NASDAQ	LKFN	Mon, Apr 14, 2003	8.42	8.42	8.17	8.22
1182	NASDAQ	LKFN	Fri, Apr 11, 2003	8.22	8.24	8.22	8.24
1181	NASDAQ	LKFN	Thu, Apr 10, 2003	8.83	8.83	8.23	8.23
1180	NASDAQ	LKFN	Wed, Apr 9, 2003	8.48	8.58	8.22	8.30
1179	NASDAQ	LKFN	Tue, Apr 8, 2003	8.50	8.50	8.27	8.27
1178	NASDAQ	LKFN	Mon, Apr 7, 2003	8.38	8.39	8.25	8.37
1177	NASDAQ	LKFN	Fri, Apr 4, 2003	8.25	8.37	8.25	8.30
1176	NASDAQ	LKFN	Thu, Apr 3, 2003	8.40	8.45	8.18	8.37
1175	NASDAQ	LKFN	Wed, Apr 2, 2003	8.32	8.40	8.30	8.40
1174	NASDAQ	LKFN	Tue, Apr 1, 2003	8.33	8.36	8.13	8.29
1173	NASDAQ	LKFN	Mon, Mar 31, 2003	8.28	8.48	8.28	8.33
1172	NASDAQ	LKFN	Fri, Mar 28, 2003	8.35	8.41	8.28	8.28
1171	NASDAQ	LKFN	Thu, Mar 27, 2003	8.35	8.40	8.35	8.35
1170	NASDAQ	LKFN	Wed, Mar 26, 2003	8.43	8.43	8.35	8.35
1169	NASDAQ	LKFN	Tue, Mar 25, 2003	8.35	8.55	8.35	8.39
1168	NASDAQ	LKFN	Mon, Mar 24, 2003	8.36	8.44	8.35	8.35
1167	NASDAQ	LKFN	Fri, Mar 21, 2003	8.58	8.58	8.35	8.36
1166	NASDAQ	LKFN	Thu, Mar 20, 2003	8.37	8.58	8.37	8.46
1165	NASDAQ	LKFN	Wed, Mar 19, 2003	8.42	8.58	8.41	8.42
1164	NASDAQ	LKFN	Tue, Mar 18, 2003	8.42	8.42	8.34	8.41
1163	NASDAQ	LKFN	Mon, Mar 17, 2003	8.54	8.56	8.32	8.47
1162	NASDAQ	LKFN	Fri, Mar 14, 2003	8.50	8.58	8.43	8.43
1161	NASDAQ	LKFN	Thu, Mar 13, 2003	8.30	8.47	8.27	8.47
1160	NASDAQ	LKFN	Wed, Mar 12, 2003	8.38	8.47	8.30	8.47
1159	NASDAQ	LKFN	Tue, Mar 11, 2003	8.37	8.53	8.37	8.38
1158	NASDAQ	LKFN	Mon, Mar 10, 2003	8.17	8.21	8.14	8.15
1157	NASDAQ	LKFN	Fri, Mar 7, 2003	8.22	8.33	8.21	8.21
1156	NASDAQ	LKFN	Thu, Mar 6, 2003	8.20	8.20	8.14	8.20
1155	NASDAQ	LKFN	Wed, Mar 5, 2003	8.20	8.20	8.16	8.20
1154	NASDAQ	LKFN	Tue, Mar 4, 2003	8.10	8.33	8.07	8.20
1153	NASDAQ	LKFN	Mon, Mar 3, 2003	8.07	8.07	8.07	8.07
1152	NASDAQ	LKFN	Fri, Feb 28, 2003	8.09	8.09	8.07	8.07
1151	NASDAQ	LKFN	Thu, Feb 27, 2003	8.04	8.22	8.03	8.10
1150	NASDAQ	LKFN	Wed, Feb 26, 2003	7.87	8.01	7.86	8.01
1149	NASDAQ	LKFN	Tue, Feb 25, 2003	7.90	8.00	7.83	8.00
1148	NASDAQ	LKFN	Mon, Feb 24, 2003	7.83	7.87	7.83	7.83
1147	NASDAQ	LKFN	Fri, Feb 21, 2003	7.85	7.90	7.83	7.88
1146	NASDAQ	LKFN	Thu, Feb 20, 2003	7.84	7.92	7.83	7.92
1145	NASDAQ	LKFN	Wed, Feb 19, 2003	8.00	8.00	7.83	7.86
1144	NASDAQ	LKFN	Tue, Feb 18, 2003	8.00	8.08	7.94	8.07
1143	NASDAQ	LKFN	Fri, Feb 14, 2003	7.96	8.04	7.96	8.03
1142	NASDAQ	LKFN	Thu, Feb 13, 2003	8.07	8.08	8.02	8.02
1141	NASDAQ	LKFN	Wed, Feb 12, 2003	8.04	8.06	8.03	8.04
1140	NASDAQ	LKFN	Tue, Feb 11, 2003	8.00	8.10	7.94	8.07
1139	NASDAQ	LKFN	Mon, Feb 10, 2003	8.00	8.03	8.00	8.01
1138	NASDAQ	LKFN	Fri, Feb 7, 2003	8.20	8.23	8.08	8.09
1137	NASDAQ	LKFN	Thu, Feb 6, 2003	8.21	8.27	8.09	8.09
1136	NASDAQ	LKFN	Wed, Feb 5, 2003	8.28	8.33	8.14	8.17
1135	NASDAQ	LKFN	Tue, Feb 4, 2003	8.19	8.32	8.19	8.32
1134	NASDAQ	LKFN	Mon, Feb 3, 2003	8.03	8.20	7.83	8.20
1133	NASDAQ	LKFN	Fri, Jan 31, 2003	7.87	8.10	7.87	8.10
1132	NASDAQ	LKFN	Thu, Jan 30, 2003	7.87	7.98	7.87	7.87
1131	NASDAQ	LKFN	Wed, Jan 29, 2003	7.96	7.98	7.82	7.87
1130	NASDAQ	LKFN	Tue, Jan 28, 2003	7.83	7.99	7.81	7.88
1129	NASDAQ	LKFN	Mon, Jan 27, 2003	7.81	7.88	7.81	7.84
1128	NASDAQ	LKFN	Fri, Jan 24, 2003	7.93	8.07	7.80	7.81
1127	NASDAQ	LKFN	Thu, Jan 23, 2003	7.80	7.91	7.80	7.84
1126	NASDAQ	LKFN	Wed, Jan 22, 2003	8.00	8.06	7.81	7.81
1125	NASDAQ	LKFN	Tue, Jan 21, 2003	7.99	7.99	7.73	7.83
1124	NASDAQ	LKFN	Fri, Jan 17, 2003	7.81	7.88	7.70	7.82
1123	NASDAQ	LKFN	Thu, Jan 16, 2003	7.80	7.93	7.68	7.68
1122	NASDAQ	LKFN	Wed, Jan 15, 2003	7.96	7.96	7.80	7.80
1121	NASDAQ	LKFN	Tue, Jan 14, 2003	7.85	7.98	7.80	7.93
1120	NASDAQ	LKFN	Mon, Jan 13, 2003	7.78	7.80	7.67	7.72
1119	NASDAQ	LKFN	Fri, Jan 10, 2003	7.86	7.92	7.85	7.92
1118	NASDAQ	LKFN	Thu, Jan 9, 2003	7.71	8.00	7.67	7.88
1117	NASDAQ	LKFN	Wed, Jan 8, 2003	7.67	7.74	7.67	7.69
1116	NASDAQ	LKFN	Tue, Jan 7, 2003	7.92	7.93	7.85	7.85
1115	NASDAQ	LKFN	Mon, Jan 6, 2003	7.77	7.90	7.77	7.90
1114	NASDAQ	LKFN	Fri, Jan 3, 2003	7.74	7.86	7.74	7.77
1113	NASDAQ	LKFN	Thu, Jan 2, 2003	7.88	7.88	7.78	7.87
1112	NASDAQ	LKFN	Tue, Dec 31, 2002	7.82	8.00	7.79	7.82
1111	NASDAQ	LKFN	Mon, Dec 30, 2002	8.03	8.03	7.68	7.78
1110	NASDAQ	LKFN	Fri, Dec 27, 2002	7.97	7.97	7.92	7.92
1109	NASDAQ	LKFN	Thu, Dec 26, 2002	8.03	8.03	7.96	7.96
1108	NASDAQ	LKFN	Tue, Dec 24, 2002	8.25	8.25	8.04	8.04
1107	NASDAQ	LKFN	Mon, Dec 23, 2002	8.22	8.25	8.09	8.25
1106	NASDAQ	LKFN	Fri, Dec 20, 2002	8.33	8.33	8.06	8.25
1105	NASDAQ	LKFN	Thu, Dec 19, 2002	8.24	8.25	8.00	8.25
1104	NASDAQ	LKFN	Wed, Dec 18, 2002	8.10	8.10	8.08	8.09
1103	NASDAQ	LKFN	Tue, Dec 17, 2002	8.12	8.12	8.10	8.10
1102	NASDAQ	LKFN	Mon, Dec 16, 2002	8.09	8.23	8.09	8.22
1101	NASDAQ	LKFN	Fri, Dec 13, 2002	8.07	8.17	8.05	8.07
1100	NASDAQ	LKFN	Thu, Dec 12, 2002	8.29	8.29	8.07	8.17
1099	NASDAQ	LKFN	Wed, Dec 11, 2002	8.20	8.30	8.20	8.30
1098	NASDAQ	LKFN	Tue, Dec 10, 2002	8.07	8.19	8.06	8.10
1097	NASDAQ	LKFN	Mon, Dec 9, 2002	8.05	8.16	8.05	8.06
1096	NASDAQ	LKFN	Fri, Dec 6, 2002	7.90	8.22	7.90	8.22
1095	NASDAQ	LKFN	Thu, Dec 5, 2002	7.90	7.90	7.90	7.90
1094	NASDAQ	LKFN	Wed, Dec 4, 2002	7.83	8.11	7.83	7.86
1093	NASDAQ	LKFN	Tue, Dec 3, 2002	7.94	8.10	7.88	7.88
1092	NASDAQ	LKFN	Mon, Dec 2, 2002	7.77	8.13	7.68	8.02
1091	NASDAQ	LKFN	Fri, Nov 29, 2002	7.95	8.07	7.95	8.07
1090	NASDAQ	LKFN	Wed, Nov 27, 2002	7.90	7.96	7.78	7.96
1089	NASDAQ	LKFN	Tue, Nov 26, 2002	7.89	7.89	7.67	7.77
1088	NASDAQ	LKFN	Mon, Nov 25, 2002	7.67	7.72	7.67	7.67
1087	NASDAQ	LKFN	Fri, Nov 22, 2002	7.82	7.92	7.67	7.74
1086	NASDAQ	LKFN	Thu, Nov 21, 2002	7.87	7.88	7.78	7.88
1085	NASDAQ	LKFN	Wed, Nov 20, 2002	7.72	7.88	7.70	7.88
1084	NASDAQ	LKFN	Tue, Nov 19, 2002	7.81	7.81	7.67	7.67
1083	NASDAQ	LKFN	Mon, Nov 18, 2002	7.75	7.81	7.75	7.75
1082	NASDAQ	LKFN	Fri, Nov 15, 2002	7.75	7.87	7.75	7.76
1081	NASDAQ	LKFN	Thu, Nov 14, 2002	7.83	7.90	7.69	7.87
1080	NASDAQ	LKFN	Wed, Nov 13, 2002	7.90	7.90	7.77	7.77
1079	NASDAQ	LKFN	Tue, Nov 12, 2002	7.98	7.99	7.85	7.90
1078	NASDAQ	LKFN	Mon, Nov 11, 2002	8.15	8.15	7.85	7.88
1077	NASDAQ	LKFN	Fri, Nov 8, 2002	7.92	8.15	7.87	8.06
1076	NASDAQ	LKFN	Thu, Nov 7, 2002	8.05	8.12	8.03	8.03
1075	NASDAQ	LKFN	Wed, Nov 6, 2002	8.15	8.16	8.13	8.15
1074	NASDAQ	LKFN	Tue, Nov 5, 2002	8.15	8.15	8.09	8.11
1073	NASDAQ	LKFN	Mon, Nov 4, 2002	8.18	8.18	7.93	8.16
1072	NASDAQ	LKFN	Fri, Nov 1, 2002	8.00	8.17	7.96	8.15
1071	NASDAQ	LKFN	Thu, Oct 31, 2002	8.00	8.00	7.75	7.75
1070	NASDAQ	LKFN	Wed, Oct 30, 2002	7.82	8.00	7.82	8.00
1069	NASDAQ	LKFN	Tue, Oct 29, 2002	7.75	7.97	7.67	7.85
1068	NASDAQ	LKFN	Mon, Oct 28, 2002	7.93	8.01	7.41	7.74
1067	NASDAQ	LKFN	Fri, Oct 25, 2002	7.91	7.91	7.84	7.90
1066	NASDAQ	LKFN	Thu, Oct 24, 2002	7.86	7.86	7.77	7.77
1065	NASDAQ	LKFN	Wed, Oct 23, 2002	7.93	8.00	7.93	8.00
1064	NASDAQ	LKFN	Tue, Oct 22, 2002	7.81	8.00	7.81	7.86
1063	NASDAQ	LKFN	Mon, Oct 21, 2002	7.96	7.96	7.77	7.92
1062	NASDAQ	LKFN	Fri, Oct 18, 2002	7.99	8.02	7.81	7.88
1061	NASDAQ	LKFN	Thu, Oct 17, 2002	8.01	8.01	7.91	7.99
1060	NASDAQ	LKFN	Wed, Oct 16, 2002	7.97	8.00	7.81	7.81
1059	NASDAQ	LKFN	Tue, Oct 15, 2002	7.78	8.01	7.78	8.01
1058	NASDAQ	LKFN	Mon, Oct 14, 2002	8.00	8.00	7.70	7.72
1057	NASDAQ	LKFN	Fri, Oct 11, 2002	7.74	8.00	7.74	8.00
1056	NASDAQ	LKFN	Thu, Oct 10, 2002	7.72	7.96	7.72	7.94
1055	NASDAQ	LKFN	Wed, Oct 9, 2002	7.92	8.04	7.72	7.72
1054	NASDAQ	LKFN	Tue, Oct 8, 2002	7.90	8.28	7.88	8.16
1053	NASDAQ	LKFN	Mon, Oct 7, 2002	7.89	8.03	7.89	7.99
1052	NASDAQ	LKFN	Fri, Oct 4, 2002	7.95	7.97	7.86	7.97
1051	NASDAQ	LKFN	Thu, Oct 3, 2002	7.93	7.93	7.75	7.92
1050	NASDAQ	LKFN	Wed, Oct 2, 2002	7.73	7.95	7.73	7.94
1049	NASDAQ	LKFN	Tue, Oct 1, 2002	7.82	7.97	7.75	7.95
1048	NASDAQ	LKFN	Mon, Sep 30, 2002	7.90	7.93	7.86	7.90
1047	NASDAQ	LKFN	Fri, Sep 27, 2002	7.95	7.95	7.90	7.90
1046	NASDAQ	LKFN	Thu, Sep 26, 2002	8.06	8.18	7.93	7.95
1045	NASDAQ	LKFN	Wed, Sep 25, 2002	8.08	8.08	7.99	8.08
1044	NASDAQ	LKFN	Tue, Sep 24, 2002	7.95	8.03	7.90	7.90
1043	NASDAQ	LKFN	Mon, Sep 23, 2002	8.07	8.10	7.95	7.97
1042	NASDAQ	LKFN	Fri, Sep 20, 2002	8.16	8.23	8.07	8.15
1041	NASDAQ	LKFN	Thu, Sep 19, 2002	8.13	8.17	8.05	8.05
1040	NASDAQ	LKFN	Wed, Sep 18, 2002	8.10	8.23	8.10	8.23
1039	NASDAQ	LKFN	Tue, Sep 17, 2002	8.09	8.18	8.09	8.10
1038	NASDAQ	LKFN	Mon, Sep 16, 2002	8.10	8.14	8.09	8.09
1037	NASDAQ	LKFN	Fri, Sep 13, 2002	8.17	8.25	8.10	8.25
1036	NASDAQ	LKFN	Thu, Sep 12, 2002	8.37	8.45	8.20	8.20
1035	NASDAQ	LKFN	Wed, Sep 11, 2002	8.37	8.37	8.37	8.37
1034	NASDAQ	LKFN	Tue, Sep 10, 2002	8.50	8.58	8.38	8.57
1033	NASDAQ	LKFN	Mon, Sep 9, 2002	8.66	8.66	8.34	8.34
1032	NASDAQ	LKFN	Fri, Sep 6, 2002	8.66	8.66	8.47	8.63
1031	NASDAQ	LKFN	Thu, Sep 5, 2002	8.79	8.79	8.42	8.42
1030	NASDAQ	LKFN	Wed, Sep 4, 2002	8.79	8.79	8.79	8.79
1029	NASDAQ	LKFN	Tue, Sep 3, 2002	8.83	8.84	8.57	8.57
1028	NASDAQ	LKFN	Fri, Aug 30, 2002	8.90	8.92	8.68	8.80
1027	NASDAQ	LKFN	Thu, Aug 29, 2002	8.67	8.67	8.63	8.64
1026	NASDAQ	LKFN	Wed, Aug 28, 2002	8.90	8.90	8.67	8.67
1025	NASDAQ	LKFN	Tue, Aug 27, 2002	9.00	9.00	8.67	8.82
1024	NASDAQ	LKFN	Mon, Aug 26, 2002	8.42	8.94	8.18	8.90
1023	NASDAQ	LKFN	Fri, Aug 23, 2002	8.40	8.87	8.37	8.63
1022	NASDAQ	LKFN	Thu, Aug 22, 2002	8.87	8.98	8.87	8.98
1021	NASDAQ	LKFN	Wed, Aug 21, 2002	8.67	9.00	8.67	8.97
1020	NASDAQ	LKFN	Tue, Aug 20, 2002	9.00	9.00	8.68	8.91
1019	NASDAQ	LKFN	Mon, Aug 19, 2002	8.70	8.99	8.62	8.90
1018	NASDAQ	LKFN	Fri, Aug 16, 2002	8.42	8.65	8.42	8.50
1017	NASDAQ	LKFN	Thu, Aug 15, 2002	8.42	8.53	8.23	8.53
1016	NASDAQ	LKFN	Wed, Aug 14, 2002	8.45	8.68	8.37	8.50
1015	NASDAQ	LKFN	Tue, Aug 13, 2002	8.57	8.57	8.47	8.47
1014	NASDAQ	LKFN	Mon, Aug 12, 2002	8.77	8.77	8.67	8.74
1013	NASDAQ	LKFN	Fri, Aug 9, 2002	8.84	8.93	8.77	8.85
1012	NASDAQ	LKFN	Thu, Aug 8, 2002	9.01	9.01	8.83	8.99
1011	NASDAQ	LKFN	Wed, Aug 7, 2002	9.00	9.01	8.84	8.95
1010	NASDAQ	LKFN	Tue, Aug 6, 2002	9.04	9.27	8.97	9.07
1009	NASDAQ	LKFN	Mon, Aug 5, 2002	9.26	9.26	9.03	9.05
1008	NASDAQ	LKFN	Fri, Aug 2, 2002	9.22	9.41	9.22	9.33
1007	NASDAQ	LKFN	Thu, Aug 1, 2002	9.20	9.40	9.13	9.39
1006	NASDAQ	LKFN	Wed, Jul 31, 2002	9.33	9.48	9.00	9.08
1005	NASDAQ	LKFN	Tue, Jul 30, 2002	9.37	9.50	9.03	9.50
1004	NASDAQ	LKFN	Mon, Jul 29, 2002	9.09	9.42	9.09	9.42
1003	NASDAQ	LKFN	Fri, Jul 26, 2002	9.14	9.21	9.05	9.20
1002	NASDAQ	LKFN	Thu, Jul 25, 2002	9.15	9.42	8.72	9.23
1001	NASDAQ	LKFN	Wed, Jul 24, 2002	8.65	9.25	8.33	9.25
1000	NASDAQ	LKFN	Tue, Jul 23, 2002	9.12	9.12	8.63	8.68
999	NASDAQ	LKFN	Mon, Jul 22, 2002	9.27	9.31	9.12	9.12
998	NASDAQ	LKFN	Fri, Jul 19, 2002	9.42	9.42	9.27	9.27
997	NASDAQ	LKFN	Thu, Jul 18, 2002	9.36	9.47	9.34	9.42
996	NASDAQ	LKFN	Wed, Jul 17, 2002	9.46	9.47	9.35	9.37
995	NASDAQ	LKFN	Tue, Jul 16, 2002	9.50	9.50	9.37	9.45
994	NASDAQ	LKFN	Mon, Jul 15, 2002	9.55	9.57	9.43	9.53
993	NASDAQ	LKFN	Fri, Jul 12, 2002	9.50	9.60	9.47	9.47
992	NASDAQ	LKFN	Thu, Jul 11, 2002	9.69	9.69	9.51	9.51
991	NASDAQ	LKFN	Wed, Jul 10, 2002	9.70	9.79	9.47	9.71
990	NASDAQ	LKFN	Tue, Jul 9, 2002	9.77	9.83	9.71	9.76
989	NASDAQ	LKFN	Mon, Jul 8, 2002	9.74	9.85	9.51	9.76
988	NASDAQ	LKFN	Fri, Jul 5, 2002	9.66	9.80	9.61	9.80
987	NASDAQ	LKFN	Wed, Jul 3, 2002	9.80	9.85	9.72	9.76
986	NASDAQ	LKFN	Tue, Jul 2, 2002	9.71	9.76	9.48	9.76
985	NASDAQ	LKFN	Mon, Jul 1, 2002	9.64	9.92	9.35	9.82
984	NASDAQ	LKFN	Fri, Jun 28, 2002	9.33	9.61	9.17	9.61
983	NASDAQ	LKFN	Thu, Jun 27, 2002	9.04	9.37	9.04	9.21
982	NASDAQ	LKFN	Wed, Jun 26, 2002	8.92	9.45	8.92	9.03
981	NASDAQ	LKFN	Tue, Jun 25, 2002	8.88	8.92	8.83	8.89
980	NASDAQ	LKFN	Mon, Jun 24, 2002	8.98	9.03	8.82	8.87
979	NASDAQ	LKFN	Fri, Jun 21, 2002	8.95	8.98	8.86	8.94
978	NASDAQ	LKFN	Thu, Jun 20, 2002	8.94	9.00	8.92	9.00
977	NASDAQ	LKFN	Wed, Jun 19, 2002	9.04	9.08	9.00	9.05
976	NASDAQ	LKFN	Tue, Jun 18, 2002	8.96	9.03	8.80	8.82
975	NASDAQ	LKFN	Mon, Jun 17, 2002	8.83	8.97	8.83	8.95
974	NASDAQ	LKFN	Fri, Jun 14, 2002	8.95	9.02	8.82	8.97
973	NASDAQ	LKFN	Thu, Jun 13, 2002	9.25	9.25	8.97	9.10
972	NASDAQ	LKFN	Wed, Jun 12, 2002	9.08	9.17	8.96	9.10
971	NASDAQ	LKFN	Tue, Jun 11, 2002	8.97	9.05	8.76	9.00
970	NASDAQ	LKFN	Mon, Jun 10, 2002	9.08	9.08	8.75	8.97
969	NASDAQ	LKFN	Fri, Jun 7, 2002	9.08	9.08	8.92	9.03
968	NASDAQ	LKFN	Wed, Jun 5, 2002	9.50	9.50	8.83	9.24
967	NASDAQ	LKFN	Tue, Jun 4, 2002	9.17	9.47	9.08	9.08
966	NASDAQ	LKFN	Mon, Jun 3, 2002	9.35	9.35	9.17	9.17
965	NASDAQ	LKFN	Fri, May 31, 2002	9.33	9.37	9.30	9.35
964	NASDAQ	LKFN	Thu, May 30, 2002	9.11	9.33	9.11	9.30
963	NASDAQ	LKFN	Wed, May 29, 2002	8.90	9.09	8.90	9.08
962	NASDAQ	LKFN	Tue, May 28, 2002	8.73	8.98	8.67	8.91
961	NASDAQ	LKFN	Fri, May 24, 2002	8.67	9.05	8.67	8.67
960	NASDAQ	LKFN	Thu, May 23, 2002	8.87	9.08	8.67	8.67
959	NASDAQ	LKFN	Wed, May 22, 2002	9.10	9.10	8.87	8.87
958	NASDAQ	LKFN	Tue, May 21, 2002	8.84	9.16	8.84	8.88
957	NASDAQ	LKFN	Mon, May 20, 2002	9.16	9.17	8.86	9.03
956	NASDAQ	LKFN	Fri, May 17, 2002	8.92	9.33	8.89	9.09
955	NASDAQ	LKFN	Thu, May 16, 2002	8.83	9.07	8.67	8.92
954	NASDAQ	LKFN	Wed, May 15, 2002	8.92	8.92	8.67	8.82
953	NASDAQ	LKFN	Tue, May 14, 2002	8.75	8.95	8.75	8.78
952	NASDAQ	LKFN	Mon, May 13, 2002	8.60	8.68	8.60	8.67
951	NASDAQ	LKFN	Fri, May 10, 2002	8.66	8.66	8.56	8.66
950	NASDAQ	LKFN	Thu, May 9, 2002	8.67	8.67	8.62	8.67
949	NASDAQ	LKFN	Wed, May 8, 2002	8.67	8.80	8.58	8.62
948	NASDAQ	LKFN	Tue, May 7, 2002	8.42	8.63	8.33	8.50
947	NASDAQ	LKFN	Mon, May 6, 2002	8.08	8.42	8.08	8.42
946	NASDAQ	LKFN	Fri, May 3, 2002	8.03	8.03	7.94	7.95
945	NASDAQ	LKFN	Thu, May 2, 2002	7.87	8.26	7.87	8.10
944	NASDAQ	LKFN	Wed, May 1, 2002	7.92	7.92	7.75	7.86
943	NASDAQ	LKFN	Tue, Apr 30, 2002	7.90	7.91	7.75	7.86
942	NASDAQ	LKFN	Mon, Apr 29, 2002	7.58	7.87	7.53	7.87
941	NASDAQ	LKFN	Fri, Apr 26, 2002	7.57	7.58	7.52	7.53
940	NASDAQ	LKFN	Thu, Apr 25, 2002	7.65	7.65	7.49	7.49
939	NASDAQ	LKFN	Wed, Apr 24, 2002	7.37	7.63	7.33	7.50
938	NASDAQ	LKFN	Tue, Apr 23, 2002	7.42	7.45	7.30	7.37
937	NASDAQ	LKFN	Mon, Apr 22, 2002	7.50	7.50	7.45	7.45
936	NASDAQ	LKFN	Fri, Apr 19, 2002	7.49	7.50	7.45	7.50
935	NASDAQ	LKFN	Thu, Apr 18, 2002	7.50	7.50	7.45	7.50
934	NASDAQ	LKFN	Wed, Apr 17, 2002	7.52	7.52	7.45	7.51
933	NASDAQ	LKFN	Tue, Apr 16, 2002	7.33	7.58	7.33	7.43
932	NASDAQ	LKFN	Mon, Apr 15, 2002	7.25	7.30	7.25	7.26
931	NASDAQ	LKFN	Fri, Apr 12, 2002	7.17	7.25	7.17	7.25
930	NASDAQ	LKFN	Thu, Apr 11, 2002	7.23	7.35	7.11	7.35
929	NASDAQ	LKFN	Wed, Apr 10, 2002	6.91	7.20	6.91	7.20
928	NASDAQ	LKFN	Tue, Apr 9, 2002	7.00	7.25	6.90	6.92
927	NASDAQ	LKFN	Mon, Apr 8, 2002	7.00	7.00	6.92	6.97
926	NASDAQ	LKFN	Fri, Apr 5, 2002	6.82	6.98	6.82	6.98
925	NASDAQ	LKFN	Thu, Apr 4, 2002	6.71	6.81	6.70	6.81
924	NASDAQ	LKFN	Wed, Apr 3, 2002	6.70	6.77	6.70	6.77
923	NASDAQ	LKFN	Tue, Apr 2, 2002	6.73	6.73	6.73	6.73
922	NASDAQ	LKFN	Mon, Apr 1, 2002	6.70	6.70	6.70	6.70
921	NASDAQ	LKFN	Thu, Mar 28, 2002	6.73	6.73	6.70	6.71
920	NASDAQ	LKFN	Wed, Mar 27, 2002	6.70	6.73	6.70	6.70
919	NASDAQ	LKFN	Tue, Mar 26, 2002	6.78	6.78	6.70	6.73
918	NASDAQ	LKFN	Mon, Mar 25, 2002	6.80	6.81	6.70	6.70
917	NASDAQ	LKFN	Fri, Mar 22, 2002	6.77	6.77	6.77	6.77
916	NASDAQ	LKFN	Thu, Mar 21, 2002	6.68	6.78	6.68	6.72
915	NASDAQ	LKFN	Wed, Mar 20, 2002	6.68	6.68	6.68	6.68
914	NASDAQ	LKFN	Tue, Mar 19, 2002	6.73	6.82	6.73	6.82
913	NASDAQ	LKFN	Mon, Mar 18, 2002	6.63	6.80	6.60	6.79
912	NASDAQ	LKFN	Fri, Mar 15, 2002	6.72	6.72	6.63	6.63
911	NASDAQ	LKFN	Thu, Mar 14, 2002	6.63	6.63	6.63	6.63
910	NASDAQ	LKFN	Wed, Mar 13, 2002	6.60	6.63	6.60	6.63
909	NASDAQ	LKFN	Tue, Mar 12, 2002	6.61	6.67	6.60	6.60
908	NASDAQ	LKFN	Fri, Mar 8, 2002	6.67	6.67	6.50	6.50
907	NASDAQ	LKFN	Thu, Mar 7, 2002	6.53	6.68	6.53	6.56
906	NASDAQ	LKFN	Wed, Mar 6, 2002	6.52	6.52	6.52	6.52
905	NASDAQ	LKFN	Tue, Mar 5, 2002	6.58	6.65	6.54	6.58
904	NASDAQ	LKFN	Mon, Mar 4, 2002	6.72	6.72	6.60	6.63
903	NASDAQ	LKFN	Fri, Mar 1, 2002	6.70	6.73	6.68	6.72
902	NASDAQ	LKFN	Thu, Feb 28, 2002	6.79	6.82	6.70	6.70
901	NASDAQ	LKFN	Wed, Feb 27, 2002	6.74	6.74	6.74	6.74
900	NASDAQ	LKFN	Tue, Feb 26, 2002	6.70	6.75	6.70	6.70
899	NASDAQ	LKFN	Mon, Feb 25, 2002	6.75	6.75	6.68	6.70
898	NASDAQ	LKFN	Fri, Feb 22, 2002	6.67	6.74	6.67	6.74
897	NASDAQ	LKFN	Thu, Feb 21, 2002	6.52	6.70	6.52	6.64
896	NASDAQ	LKFN	Wed, Feb 20, 2002	6.58	6.58	6.49	6.50
895	NASDAQ	LKFN	Tue, Feb 19, 2002	6.67	6.75	6.47	6.47
894	NASDAQ	LKFN	Fri, Feb 15, 2002	6.63	6.67	6.55	6.66
893	NASDAQ	LKFN	Thu, Feb 14, 2002	6.58	6.67	6.58	6.67
892	NASDAQ	LKFN	Wed, Feb 13, 2002	6.64	6.71	6.58	6.58
891	NASDAQ	LKFN	Mon, Feb 11, 2002	6.58	6.64	6.58	6.60
890	NASDAQ	LKFN	Fri, Feb 8, 2002	6.65	6.65	6.59	6.63
889	NASDAQ	LKFN	Thu, Feb 7, 2002	6.58	6.60	6.53	6.59
888	NASDAQ	LKFN	Wed, Feb 6, 2002	6.57	6.67	6.56	6.60
887	NASDAQ	LKFN	Tue, Feb 5, 2002	6.56	6.61	6.50	6.52
886	NASDAQ	LKFN	Mon, Feb 4, 2002	6.50	6.57	6.46	6.48
885	NASDAQ	LKFN	Fri, Feb 1, 2002	6.40	6.50	6.38	6.40
884	NASDAQ	LKFN	Thu, Jan 31, 2002	6.29	6.41	6.29	6.41
883	NASDAQ	LKFN	Wed, Jan 30, 2002	6.05	6.29	6.05	6.27
882	NASDAQ	LKFN	Tue, Jan 29, 2002	6.20	6.25	6.15	6.17
881	NASDAQ	LKFN	Mon, Jan 28, 2002	6.08	6.20	6.07	6.09
880	NASDAQ	LKFN	Fri, Jan 25, 2002	6.21	6.22	5.85	6.17
879	NASDAQ	LKFN	Thu, Jan 24, 2002	6.17	6.22	6.15	6.17
878	NASDAQ	LKFN	Wed, Jan 23, 2002	6.15	6.23	6.15	6.19
877	NASDAQ	LKFN	Tue, Jan 22, 2002	6.02	6.15	6.02	6.15
876	NASDAQ	LKFN	Fri, Jan 18, 2002	6.08	6.08	6.08	6.08
875	NASDAQ	LKFN	Thu, Jan 17, 2002	5.95	6.08	5.90	6.08
874	NASDAQ	LKFN	Wed, Jan 16, 2002	5.97	6.00	5.97	6.00
873	NASDAQ	LKFN	Tue, Jan 15, 2002	5.85	5.93	5.85	5.92
872	NASDAQ	LKFN	Mon, Jan 14, 2002	5.85	5.90	5.84	5.84
871	NASDAQ	LKFN	Fri, Jan 11, 2002	5.85	5.85	5.85	5.85
870	NASDAQ	LKFN	Thu, Jan 10, 2002	5.85	5.85	5.85	5.85
869	NASDAQ	LKFN	Wed, Jan 9, 2002	5.82	5.84	5.82	5.84
868	NASDAQ	LKFN	Tue, Jan 8, 2002	5.75	5.82	5.75	5.82
867	NASDAQ	LKFN	Mon, Jan 7, 2002	5.79	5.88	5.78	5.82
866	NASDAQ	LKFN	Fri, Jan 4, 2002	5.88	5.88	5.84	5.84
865	NASDAQ	LKFN	Thu, Jan 3, 2002	5.96	5.96	5.92	5.92
864	NASDAQ	LKFN	Wed, Jan 2, 2002	5.87	5.96	5.80	5.96
863	NASDAQ	LKFN	Mon, Dec 31, 2001	5.72	5.87	5.72	5.87
862	NASDAQ	LKFN	Fri, Dec 28, 2001	5.68	5.75	5.68	5.75
861	NASDAQ	LKFN	Thu, Dec 27, 2001	5.61	5.67	5.61	5.62
860	NASDAQ	LKFN	Wed, Dec 26, 2001	5.67	5.67	5.62	5.62
859	NASDAQ	LKFN	Thu, Dec 20, 2001	5.60	5.67	5.60	5.67
858	NASDAQ	LKFN	Wed, Dec 19, 2001	5.57	5.68	5.57	5.68
857	NASDAQ	LKFN	Tue, Dec 18, 2001	5.47	5.63	5.47	5.63
856	NASDAQ	LKFN	Mon, Dec 17, 2001	5.37	5.50	5.37	5.50
855	NASDAQ	LKFN	Fri, Dec 14, 2001	5.37	5.37	5.37	5.37
854	NASDAQ	LKFN	Thu, Dec 13, 2001	5.45	5.45	5.37	5.37
853	NASDAQ	LKFN	Wed, Dec 12, 2001	5.37	5.37	5.37	5.37
852	NASDAQ	LKFN	Tue, Dec 11, 2001	5.33	5.42	5.33	5.42
851	NASDAQ	LKFN	Mon, Dec 10, 2001	5.38	5.45	5.38	5.42
850	NASDAQ	LKFN	Thu, Dec 6, 2001	5.33	5.33	5.33	5.33
849	NASDAQ	LKFN	Wed, Dec 5, 2001	5.37	5.47	5.37	5.47
848	NASDAQ	LKFN	Tue, Dec 4, 2001	5.33	5.36	5.33	5.36
847	NASDAQ	LKFN	Mon, Dec 3, 2001	5.32	5.33	5.32	5.33
846	NASDAQ	LKFN	Fri, Nov 30, 2001	5.33	5.33	5.33	5.33
845	NASDAQ	LKFN	Thu, Nov 29, 2001	5.33	5.33	5.33	5.33
844	NASDAQ	LKFN	Wed, Nov 28, 2001	5.27	5.33	5.27	5.30
843	NASDAQ	LKFN	Tue, Nov 27, 2001	5.27	5.30	5.27	5.29
842	NASDAQ	LKFN	Mon, Nov 26, 2001	5.33	5.33	5.27	5.27
841	NASDAQ	LKFN	Wed, Nov 21, 2001	5.26	5.26	5.26	5.26
840	NASDAQ	LKFN	Mon, Nov 19, 2001	5.22	5.23	5.22	5.22
839	NASDAQ	LKFN	Fri, Nov 16, 2001	5.27	5.29	5.27	5.29
838	NASDAQ	LKFN	Thu, Nov 15, 2001	5.33	5.33	5.25	5.25
837	NASDAQ	LKFN	Wed, Nov 14, 2001	5.22	5.22	5.22	5.22
836	NASDAQ	LKFN	Fri, Nov 9, 2001	5.22	5.22	5.22	5.22
835	NASDAQ	LKFN	Wed, Nov 7, 2001	5.30	5.30	5.30	5.30
834	NASDAQ	LKFN	Tue, Nov 6, 2001	5.33	5.33	5.33	5.33
833	NASDAQ	LKFN	Mon, Nov 5, 2001	5.27	5.35	5.27	5.31
832	NASDAQ	LKFN	Fri, Nov 2, 2001	5.35	5.41	5.33	5.41
831	NASDAQ	LKFN	Wed, Oct 31, 2001	5.33	5.37	5.32	5.34
830	NASDAQ	LKFN	Tue, Oct 30, 2001	5.22	5.22	5.17	5.18
829	NASDAQ	LKFN	Fri, Oct 26, 2001	5.40	5.40	5.40	5.40
828	NASDAQ	LKFN	Thu, Oct 25, 2001	5.44	5.44	5.23	5.23
827	NASDAQ	LKFN	Wed, Oct 24, 2001	5.37	5.45	5.37	5.45
826	NASDAQ	LKFN	Tue, Oct 23, 2001	5.40	5.40	5.23	5.23
825	NASDAQ	LKFN	Mon, Oct 22, 2001	5.40	5.40	5.40	5.40
824	NASDAQ	LKFN	Fri, Oct 19, 2001	5.33	5.33	5.33	5.33
823	NASDAQ	LKFN	Wed, Oct 17, 2001	5.40	5.40	5.33	5.33
822	NASDAQ	LKFN	Tue, Oct 16, 2001	5.21	5.40	5.21	5.40
821	NASDAQ	LKFN	Mon, Oct 15, 2001	5.33	5.37	5.33	5.37
820	NASDAQ	LKFN	Fri, Oct 12, 2001	5.33	5.33	5.28	5.28
819	NASDAQ	LKFN	Wed, Oct 10, 2001	5.33	5.33	5.27	5.27
818	NASDAQ	LKFN	Mon, Oct 8, 2001	5.22	5.22	5.22	5.22
817	NASDAQ	LKFN	Fri, Oct 5, 2001	5.40	5.40	5.40	5.40
816	NASDAQ	LKFN	Thu, Oct 4, 2001	5.41	5.41	5.33	5.33
815	NASDAQ	LKFN	Wed, Oct 3, 2001	5.26	5.26	5.26	5.26
814	NASDAQ	LKFN	Tue, Oct 2, 2001	5.25	5.27	5.20	5.27
813	NASDAQ	LKFN	Mon, Oct 1, 2001	5.22	5.27	5.22	5.23
812	NASDAQ	LKFN	Fri, Sep 28, 2001	5.22	5.22	5.17	5.20
811	NASDAQ	LKFN	Thu, Sep 27, 2001	5.33	5.33	5.33	5.33
810	NASDAQ	LKFN	Wed, Sep 26, 2001	5.25	5.25	5.22	5.22
809	NASDAQ	LKFN	Tue, Sep 25, 2001	5.25	5.30	5.21	5.21
808	NASDAQ	LKFN	Mon, Sep 24, 2001	5.22	5.28	5.17	5.17
807	NASDAQ	LKFN	Fri, Sep 21, 2001	5.38	5.43	5.22	5.41
806	NASDAQ	LKFN	Thu, Sep 20, 2001	5.44	5.44	5.36	5.42
805	NASDAQ	LKFN	Wed, Sep 19, 2001	5.41	5.60	5.38	5.47
804	NASDAQ	LKFN	Tue, Sep 18, 2001	5.35	5.41	5.35	5.41
803	NASDAQ	LKFN	Mon, Sep 17, 2001	5.49	5.49	5.27	5.42
802	NASDAQ	LKFN	Mon, Sep 10, 2001	5.50	5.50	5.50	5.50
801	NASDAQ	LKFN	Fri, Sep 7, 2001	5.60	5.63	5.48	5.60
800	NASDAQ	LKFN	Wed, Sep 5, 2001	5.49	5.58	5.48	5.50
799	NASDAQ	LKFN	Tue, Sep 4, 2001	5.54	5.55	5.49	5.49
798	NASDAQ	LKFN	Fri, Aug 31, 2001	5.50	5.53	5.48	5.48
797	NASDAQ	LKFN	Thu, Aug 30, 2001	5.50	5.52	5.42	5.50
796	NASDAQ	LKFN	Wed, Aug 29, 2001	5.50	5.51	5.48	5.48
795	NASDAQ	LKFN	Tue, Aug 28, 2001	5.48	5.50	5.48	5.50
794	NASDAQ	LKFN	Mon, Aug 27, 2001	5.48	5.50	5.48	5.50
793	NASDAQ	LKFN	Fri, Aug 24, 2001	5.39	5.53	5.39	5.53
792	NASDAQ	LKFN	Thu, Aug 23, 2001	5.50	5.55	5.40	5.40
791	NASDAQ	LKFN	Wed, Aug 22, 2001	5.37	5.45	5.37	5.37
790	NASDAQ	LKFN	Tue, Aug 21, 2001	5.40	5.45	5.40	5.45
789	NASDAQ	LKFN	Mon, Aug 20, 2001	5.30	5.32	5.30	5.32
788	NASDAQ	LKFN	Fri, Aug 17, 2001	5.21	5.28	5.18	5.28
787	NASDAQ	LKFN	Thu, Aug 16, 2001	5.10	5.17	5.10	5.17
786	NASDAQ	LKFN	Wed, Aug 15, 2001	5.18	5.18	5.08	5.18
785	NASDAQ	LKFN	Tue, Aug 14, 2001	5.18	5.33	5.13	5.13
784	NASDAQ	LKFN	Mon, Aug 13, 2001	5.47	5.63	5.25	5.25
783	NASDAQ	LKFN	Thu, Aug 9, 2001	5.13	5.60	5.13	5.60
782	NASDAQ	LKFN	Wed, Aug 8, 2001	5.42	5.42	5.10	5.17
781	NASDAQ	LKFN	Tue, Aug 7, 2001	5.45	5.67	5.42	5.42
780	NASDAQ	LKFN	Mon, Aug 6, 2001	5.17	5.46	5.15	5.42
779	NASDAQ	LKFN	Fri, Aug 3, 2001	5.18	5.18	5.18	5.18
778	NASDAQ	LKFN	Thu, Aug 2, 2001	5.21	5.22	5.13	5.22
777	NASDAQ	LKFN	Wed, Aug 1, 2001	5.16	5.17	5.10	5.10
776	NASDAQ	LKFN	Tue, Jul 31, 2001	5.15	5.16	5.09	5.15
775	NASDAQ	LKFN	Mon, Jul 30, 2001	5.12	5.16	5.10	5.10
774	NASDAQ	LKFN	Fri, Jul 27, 2001	5.12	5.12	5.10	5.12
773	NASDAQ	LKFN	Thu, Jul 26, 2001	5.07	5.19	5.07	5.12
772	NASDAQ	LKFN	Wed, Jul 25, 2001	5.16	5.16	5.10	5.12
771	NASDAQ	LKFN	Tue, Jul 24, 2001	5.11	5.13	5.10	5.12
770	NASDAQ	LKFN	Mon, Jul 23, 2001	5.10	5.16	5.10	5.12
769	NASDAQ	LKFN	Fri, Jul 20, 2001	5.12	5.12	5.07	5.10
768	NASDAQ	LKFN	Thu, Jul 19, 2001	5.15	5.15	5.12	5.12
767	NASDAQ	LKFN	Wed, Jul 18, 2001	5.12	5.12	5.12	5.12
766	NASDAQ	LKFN	Mon, Jul 16, 2001	5.13	5.15	5.13	5.15
765	NASDAQ	LKFN	Fri, Jul 13, 2001	5.13	5.13	5.13	5.13
764	NASDAQ	LKFN	Thu, Jul 12, 2001	5.08	5.15	5.08	5.15
763	NASDAQ	LKFN	Tue, Jul 10, 2001	5.07	5.13	5.07	5.13
762	NASDAQ	LKFN	Mon, Jul 9, 2001	5.07	5.16	5.07	5.07
761	NASDAQ	LKFN	Fri, Jul 6, 2001	5.03	5.07	5.03	5.03
760	NASDAQ	LKFN	Thu, Jul 5, 2001	5.04	5.04	5.04	5.04
759	NASDAQ	LKFN	Mon, Jul 2, 2001	5.05	5.07	5.05	5.07
758	NASDAQ	LKFN	Thu, Jun 28, 2001	5.08	5.08	5.08	5.08
757	NASDAQ	LKFN	Wed, Jun 27, 2001	5.08	5.16	5.05	5.05
756	NASDAQ	LKFN	Tue, Jun 26, 2001	5.00	5.29	5.00	5.03
755	NASDAQ	LKFN	Mon, Jun 25, 2001	4.93	5.03	4.93	5.00
754	NASDAQ	LKFN	Fri, Jun 22, 2001	4.99	5.02	4.82	5.02
753	NASDAQ	LKFN	Thu, Jun 21, 2001	4.80	5.00	4.80	5.00
752	NASDAQ	LKFN	Wed, Jun 20, 2001	4.85	4.93	4.85	4.93
751	NASDAQ	LKFN	Tue, Jun 19, 2001	4.75	4.75	4.72	4.72
750	NASDAQ	LKFN	Mon, Jun 18, 2001	4.83	4.83	4.83	4.83
749	NASDAQ	LKFN	Fri, Jun 15, 2001	4.83	4.85	4.82	4.85
748	NASDAQ	LKFN	Thu, Jun 14, 2001	4.85	4.85	4.83	4.83
747	NASDAQ	LKFN	Mon, Jun 11, 2001	4.83	4.83	4.75	4.75
746	NASDAQ	LKFN	Fri, Jun 8, 2001	4.63	4.73	4.63	4.73
745	NASDAQ	LKFN	Thu, Jun 7, 2001	4.75	4.83	4.75	4.83
744	NASDAQ	LKFN	Wed, Jun 6, 2001	4.73	4.75	4.72	4.75
743	NASDAQ	LKFN	Tue, Jun 5, 2001	4.68	4.79	4.67	4.79
742	NASDAQ	LKFN	Mon, Jun 4, 2001	4.67	4.67	4.63	4.63
741	NASDAQ	LKFN	Fri, Jun 1, 2001	4.54	4.54	4.54	4.54
740	NASDAQ	LKFN	Thu, May 31, 2001	4.55	4.55	4.55	4.55
739	NASDAQ	LKFN	Wed, May 30, 2001	4.54	4.57	4.54	4.57
738	NASDAQ	LKFN	Tue, May 29, 2001	4.51	4.54	4.51	4.54
737	NASDAQ	LKFN	Fri, May 25, 2001	4.53	4.53	4.50	4.50
736	NASDAQ	LKFN	Thu, May 24, 2001	4.50	4.54	4.46	4.47
735	NASDAQ	LKFN	Wed, May 23, 2001	4.68	4.68	4.62	4.68
734	NASDAQ	LKFN	Tue, May 22, 2001	4.51	4.51	4.50	4.50
733	NASDAQ	LKFN	Mon, May 21, 2001	4.70	4.70	4.45	4.45
732	NASDAQ	LKFN	Fri, May 18, 2001	4.76	4.76	4.67	4.67
731	NASDAQ	LKFN	Thu, May 17, 2001	4.71	4.77	4.68	4.77
730	NASDAQ	LKFN	Wed, May 16, 2001	4.73	4.73	4.73	4.73
729	NASDAQ	LKFN	Tue, May 15, 2001	4.70	4.83	4.70	4.83
728	NASDAQ	LKFN	Mon, May 14, 2001	4.70	4.70	4.70	4.70
727	NASDAQ	LKFN	Thu, May 10, 2001	4.68	4.73	4.68	4.70
726	NASDAQ	LKFN	Wed, May 9, 2001	4.67	4.73	4.67	4.73
725	NASDAQ	LKFN	Tue, May 8, 2001	4.67	4.67	4.67	4.67
724	NASDAQ	LKFN	Mon, May 7, 2001	5.00	5.00	4.67	4.67
723	NASDAQ	LKFN	Fri, May 4, 2001	5.00	5.00	4.87	5.00
722	NASDAQ	LKFN	Thu, May 3, 2001	4.97	4.97	4.90	4.97
721	NASDAQ	LKFN	Wed, May 2, 2001	4.87	4.97	4.87	4.97
720	NASDAQ	LKFN	Tue, May 1, 2001	4.87	4.87	4.87	4.87
719	NASDAQ	LKFN	Mon, Apr 30, 2001	4.92	4.92	4.87	4.87
718	NASDAQ	LKFN	Fri, Apr 27, 2001	5.03	5.03	4.96	4.96
717	NASDAQ	LKFN	Thu, Apr 26, 2001	4.92	5.03	4.92	5.03
716	NASDAQ	LKFN	Wed, Apr 25, 2001	5.00	5.00	5.00	5.00
715	NASDAQ	LKFN	Tue, Apr 24, 2001	5.00	5.00	5.00	5.00
714	NASDAQ	LKFN	Mon, Apr 23, 2001	4.87	4.95	4.87	4.95
713	NASDAQ	LKFN	Fri, Apr 20, 2001	4.93	4.93	4.88	4.88
712	NASDAQ	LKFN	Thu, Apr 19, 2001	4.97	4.99	4.97	4.99
711	NASDAQ	LKFN	Wed, Apr 18, 2001	4.95	4.98	4.88	4.97
710	NASDAQ	LKFN	Tue, Apr 17, 2001	5.00	5.00	4.95	4.95
709	NASDAQ	LKFN	Mon, Apr 16, 2001	5.00	5.03	4.95	4.95
708	NASDAQ	LKFN	Thu, Apr 12, 2001	4.90	4.90	4.90	4.90
707	NASDAQ	LKFN	Tue, Apr 10, 2001	5.00	5.00	4.90	4.90
706	NASDAQ	LKFN	Mon, Apr 9, 2001	4.83	4.83	4.83	4.83
705	NASDAQ	LKFN	Fri, Apr 6, 2001	5.00	5.00	4.92	4.92
704	NASDAQ	LKFN	Thu, Apr 5, 2001	5.00	5.00	4.94	4.94
703	NASDAQ	LKFN	Wed, Apr 4, 2001	5.00	5.00	5.00	5.00
702	NASDAQ	LKFN	Tue, Apr 3, 2001	5.00	5.00	4.96	5.00
701	NASDAQ	LKFN	Mon, Apr 2, 2001	5.24	5.24	4.92	5.00
700	NASDAQ	LKFN	Fri, Mar 30, 2001	5.03	5.46	4.96	5.46
699	NASDAQ	LKFN	Thu, Mar 29, 2001	4.67	5.17	4.67	5.17
698	NASDAQ	LKFN	Wed, Mar 28, 2001	4.85	4.92	4.67	4.67
697	NASDAQ	LKFN	Tue, Mar 27, 2001	4.27	5.08	4.27	5.08
696	NASDAQ	LKFN	Mon, Mar 26, 2001	4.29	4.42	4.13	4.42
695	NASDAQ	LKFN	Fri, Mar 23, 2001	4.17	4.17	4.16	4.17
694	NASDAQ	LKFN	Thu, Mar 22, 2001	4.08	4.17	3.96	4.17
693	NASDAQ	LKFN	Wed, Mar 21, 2001	4.38	4.38	3.88	4.00
692	NASDAQ	LKFN	Tue, Mar 20, 2001	4.44	4.46	4.42	4.42
691	NASDAQ	LKFN	Mon, Mar 19, 2001	4.75	4.75	4.42	4.44
690	NASDAQ	LKFN	Fri, Mar 16, 2001	4.81	4.81	4.81	4.81
689	NASDAQ	LKFN	Thu, Mar 15, 2001	4.81	4.81	4.81	4.81
688	NASDAQ	LKFN	Wed, Mar 14, 2001	5.00	5.00	4.83	4.83
687	NASDAQ	LKFN	Tue, Mar 13, 2001	5.00	5.00	5.00	5.00
686	NASDAQ	LKFN	Mon, Mar 12, 2001	5.04	5.08	5.00	5.00
685	NASDAQ	LKFN	Fri, Mar 9, 2001	5.14	5.14	5.04	5.08
684	NASDAQ	LKFN	Thu, Mar 8, 2001	5.17	5.17	5.17	5.17
683	NASDAQ	LKFN	Wed, Mar 7, 2001	5.08	5.10	5.08	5.10
682	NASDAQ	LKFN	Tue, Mar 6, 2001	5.08	5.08	5.08	5.08
681	NASDAQ	LKFN	Mon, Mar 5, 2001	5.08	5.08	5.08	5.08
680	NASDAQ	LKFN	Fri, Mar 2, 2001	5.08	5.08	5.08	5.08
679	NASDAQ	LKFN	Thu, Mar 1, 2001	5.21	5.21	5.17	5.17
678	NASDAQ	LKFN	Wed, Feb 28, 2001	5.15	5.17	5.00	5.17
677	NASDAQ	LKFN	Mon, Feb 26, 2001	5.17	5.25	5.13	5.13
676	NASDAQ	LKFN	Fri, Feb 23, 2001	5.17	5.29	5.13	5.29
675	NASDAQ	LKFN	Thu, Feb 22, 2001	5.17	5.42	5.17	5.38
674	NASDAQ	LKFN	Wed, Feb 21, 2001	5.29	5.29	5.21	5.21
673	NASDAQ	LKFN	Tue, Feb 20, 2001	5.25	5.33	5.25	5.33
672	NASDAQ	LKFN	Thu, Feb 15, 2001	5.24	5.25	5.08	5.25
671	NASDAQ	LKFN	Wed, Feb 14, 2001	5.19	5.19	5.08	5.08
670	NASDAQ	LKFN	Tue, Feb 13, 2001	5.04	5.33	5.04	5.33
669	NASDAQ	LKFN	Mon, Feb 12, 2001	4.95	5.00	4.95	5.00
668	NASDAQ	LKFN	Fri, Feb 9, 2001	4.79	4.92	4.79	4.92
667	NASDAQ	LKFN	Wed, Feb 7, 2001	4.90	4.92	4.88	4.92
666	NASDAQ	LKFN	Tue, Feb 6, 2001	4.88	4.92	4.88	4.92
665	NASDAQ	LKFN	Thu, Feb 1, 2001	4.92	4.92	4.92	4.92
664	NASDAQ	LKFN	Tue, Jan 30, 2001	4.99	4.99	4.88	4.88
663	NASDAQ	LKFN	Mon, Jan 29, 2001	5.00	5.00	4.83	4.83
662	NASDAQ	LKFN	Fri, Jan 26, 2001	4.83	5.04	4.79	5.00
661	NASDAQ	LKFN	Thu, Jan 25, 2001	4.98	5.00	4.85	4.85
660	NASDAQ	LKFN	Wed, Jan 24, 2001	4.85	4.94	4.85	4.94
659	NASDAQ	LKFN	Tue, Jan 23, 2001	4.92	4.92	4.83	4.83
658	NASDAQ	LKFN	Mon, Jan 22, 2001	4.96	5.00	4.88	5.00
657	NASDAQ	LKFN	Fri, Jan 19, 2001	4.83	4.92	4.75	4.92
656	NASDAQ	LKFN	Thu, Jan 18, 2001	4.85	4.85	4.79	4.81
655	NASDAQ	LKFN	Wed, Jan 17, 2001	4.69	5.02	4.69	4.83
654	NASDAQ	LKFN	Tue, Jan 16, 2001	4.67	4.67	4.54	4.54
653	NASDAQ	LKFN	Fri, Jan 12, 2001	4.63	4.67	4.63	4.67
652	NASDAQ	LKFN	Thu, Jan 11, 2001	4.67	4.67	4.67	4.67
651	NASDAQ	LKFN	Wed, Jan 10, 2001	4.60	4.65	4.54	4.63
650	NASDAQ	LKFN	Tue, Jan 9, 2001	4.65	4.77	4.65	4.70
649	NASDAQ	LKFN	Mon, Jan 8, 2001	4.51	4.79	4.50	4.54
648	NASDAQ	LKFN	Fri, Jan 5, 2001	4.50	4.58	4.42	4.54
647	NASDAQ	LKFN	Thu, Jan 4, 2001	4.33	4.54	4.29	4.42
646	NASDAQ	LKFN	Wed, Jan 3, 2001	4.25	4.38	4.25	4.38
645	NASDAQ	LKFN	Tue, Jan 2, 2001	4.21	4.29	4.17	4.17
644	NASDAQ	LKFN	Fri, Dec 29, 2000	3.92	4.17	3.83	4.17
643	NASDAQ	LKFN	Thu, Dec 28, 2000	3.83	4.02	3.58	3.90
642	NASDAQ	LKFN	Wed, Dec 27, 2000	4.02	4.02	3.77	3.94
641	NASDAQ	LKFN	Tue, Dec 26, 2000	3.92	4.17	3.92	4.13
640	NASDAQ	LKFN	Fri, Dec 22, 2000	3.71	3.92	3.71	3.83
639	NASDAQ	LKFN	Thu, Dec 21, 2000	3.67	3.67	3.67	3.67
638	NASDAQ	LKFN	Wed, Dec 20, 2000	3.73	3.88	3.63	3.63
637	NASDAQ	LKFN	Tue, Dec 19, 2000	3.90	3.90	3.67	3.67
636	NASDAQ	LKFN	Mon, Dec 18, 2000	3.67	3.83	3.67	3.75
635	NASDAQ	LKFN	Fri, Dec 15, 2000	3.71	3.90	3.67	3.90
634	NASDAQ	LKFN	Thu, Dec 14, 2000	3.75	3.83	3.75	3.83
633	NASDAQ	LKFN	Wed, Dec 13, 2000	3.79	3.79	3.79	3.79
632	NASDAQ	LKFN	Tue, Dec 12, 2000	3.91	3.91	3.91	3.91
631	NASDAQ	LKFN	Mon, Dec 11, 2000	3.67	3.83	3.67	3.83
630	NASDAQ	LKFN	Fri, Dec 8, 2000	3.75	3.75	3.75	3.75
629	NASDAQ	LKFN	Thu, Dec 7, 2000	3.75	3.75	3.75	3.75
628	NASDAQ	LKFN	Wed, Dec 6, 2000	3.73	3.73	3.73	3.73
627	NASDAQ	LKFN	Tue, Dec 5, 2000	3.83	3.92	3.83	3.92
626	NASDAQ	LKFN	Mon, Dec 4, 2000	3.73	3.73	3.73	3.73
625	NASDAQ	LKFN	Fri, Dec 1, 2000	3.75	3.75	3.71	3.75
624	NASDAQ	LKFN	Thu, Nov 30, 2000	3.97	3.97	3.83	3.83
623	NASDAQ	LKFN	Wed, Nov 29, 2000	3.83	4.00	3.83	3.83
622	NASDAQ	LKFN	Tue, Nov 28, 2000	3.83	3.83	3.83	3.83
621	NASDAQ	LKFN	Mon, Nov 27, 2000	3.92	4.00	3.92	4.00
620	NASDAQ	LKFN	Fri, Nov 24, 2000	3.75	3.88	3.75	3.88
619	NASDAQ	LKFN	Wed, Nov 22, 2000	3.67	3.73	3.67	3.71
618	NASDAQ	LKFN	Tue, Nov 21, 2000	3.72	3.79	3.60	3.75
617	NASDAQ	LKFN	Mon, Nov 20, 2000	3.60	3.60	3.60	3.60
616	NASDAQ	LKFN	Fri, Nov 17, 2000	3.75	3.75	3.65	3.73
615	NASDAQ	LKFN	Thu, Nov 16, 2000	3.92	3.96	3.73	3.79
614	NASDAQ	LKFN	Wed, Nov 15, 2000	4.00	4.00	3.92	3.92
613	NASDAQ	LKFN	Mon, Nov 13, 2000	3.90	4.00	3.90	4.00
612	NASDAQ	LKFN	Fri, Nov 10, 2000	3.90	3.90	3.90	3.90
611	NASDAQ	LKFN	Thu, Nov 9, 2000	4.10	4.10	3.94	3.94
610	NASDAQ	LKFN	Tue, Nov 7, 2000	4.00	4.00	4.00	4.00
609	NASDAQ	LKFN	Mon, Nov 6, 2000	4.00	4.17	4.00	4.13
608	NASDAQ	LKFN	Fri, Nov 3, 2000	3.99	4.00	3.83	4.00
607	NASDAQ	LKFN	Thu, Nov 2, 2000	4.00	4.00	4.00	4.00
606	NASDAQ	LKFN	Tue, Oct 31, 2000	4.13	4.13	3.77	3.77
605	NASDAQ	LKFN	Mon, Oct 30, 2000	4.10	4.10	4.10	4.10
604	NASDAQ	LKFN	Fri, Oct 27, 2000	4.17	4.17	4.00	4.04
603	NASDAQ	LKFN	Thu, Oct 26, 2000	3.90	4.17	3.90	4.13
602	NASDAQ	LKFN	Wed, Oct 25, 2000	4.20	4.20	3.71	4.15
601	NASDAQ	LKFN	Tue, Oct 24, 2000	4.10	4.10	4.10	4.10
600	NASDAQ	LKFN	Tue, Oct 17, 2000	4.33	4.33	4.08	4.29
599	NASDAQ	LKFN	Mon, Oct 16, 2000	4.38	4.38	4.29	4.29
598	NASDAQ	LKFN	Fri, Oct 13, 2000	4.38	4.38	4.38	4.38
597	NASDAQ	LKFN	Thu, Oct 12, 2000	4.33	4.38	4.33	4.38
596	NASDAQ	LKFN	Wed, Oct 11, 2000	4.33	4.38	4.33	4.38
595	NASDAQ	LKFN	Tue, Oct 10, 2000	4.19	4.35	4.13	4.33
594	NASDAQ	LKFN	Mon, Oct 9, 2000	4.13	4.33	4.13	4.29
593	NASDAQ	LKFN	Fri, Oct 6, 2000	3.73	4.02	3.73	4.00
592	NASDAQ	LKFN	Thu, Oct 5, 2000	3.73	3.73	3.69	3.71
591	NASDAQ	LKFN	Wed, Oct 4, 2000	3.67	3.88	3.58	3.58
590	NASDAQ	LKFN	Tue, Oct 3, 2000	3.54	3.71	3.54	3.71
589	NASDAQ	LKFN	Mon, Oct 2, 2000	3.67	3.81	3.52	3.81
588	NASDAQ	LKFN	Fri, Sep 29, 2000	3.96	3.96	3.44	3.52
587	NASDAQ	LKFN	Thu, Sep 28, 2000	3.92	4.15	3.83	3.90
586	NASDAQ	LKFN	Wed, Sep 27, 2000	3.92	4.33	3.75	3.98
585	NASDAQ	LKFN	Tue, Sep 26, 2000	3.92	3.92	3.81	3.81
584	NASDAQ	LKFN	Mon, Sep 25, 2000	4.13	4.29	3.92	3.94
583	NASDAQ	LKFN	Fri, Sep 22, 2000	4.17	4.17	4.10	4.13
582	NASDAQ	LKFN	Thu, Sep 21, 2000	4.08	4.08	4.08	4.08
581	NASDAQ	LKFN	Wed, Sep 20, 2000	4.21	4.25	4.17	4.17
580	NASDAQ	LKFN	Tue, Sep 19, 2000	4.33	4.33	4.33	4.33
579	NASDAQ	LKFN	Mon, Sep 18, 2000	4.17	4.42	4.17	4.21
578	NASDAQ	LKFN	Fri, Sep 15, 2000	4.21	4.21	4.08	4.08
577	NASDAQ	LKFN	Thu, Sep 14, 2000	4.35	4.35	3.83	3.83
576	NASDAQ	LKFN	Wed, Sep 13, 2000	4.52	4.52	4.50	4.50
575	NASDAQ	LKFN	Tue, Sep 12, 2000	4.54	4.54	4.44	4.44
574	NASDAQ	LKFN	Mon, Sep 11, 2000	4.44	4.63	4.44	4.58
573	NASDAQ	LKFN	Fri, Sep 8, 2000	4.52	4.63	4.52	4.63
572	NASDAQ	LKFN	Thu, Sep 7, 2000	4.52	4.52	4.52	4.52
571	NASDAQ	LKFN	Fri, Sep 1, 2000	4.50	4.67	4.44	4.50
570	NASDAQ	LKFN	Thu, Aug 31, 2000	4.67	4.67	4.67	4.67
569	NASDAQ	LKFN	Wed, Aug 30, 2000	4.60	4.60	4.60	4.60
568	NASDAQ	LKFN	Tue, Aug 29, 2000	4.54	4.60	4.42	4.60
567	NASDAQ	LKFN	Mon, Aug 28, 2000	4.54	4.54	4.54	4.54
566	NASDAQ	LKFN	Fri, Aug 25, 2000	4.63	4.67	4.54	4.54
565	NASDAQ	LKFN	Thu, Aug 24, 2000	4.63	4.67	4.63	4.67
564	NASDAQ	LKFN	Wed, Aug 23, 2000	4.63	4.67	4.63	4.67
563	NASDAQ	LKFN	Tue, Aug 22, 2000	4.67	4.67	4.63	4.67
562	NASDAQ	LKFN	Mon, Aug 21, 2000	4.67	4.67	4.58	4.58
561	NASDAQ	LKFN	Thu, Aug 17, 2000	4.67	4.67	4.67	4.67
560	NASDAQ	LKFN	Wed, Aug 16, 2000	4.58	4.58	4.58	4.58
559	NASDAQ	LKFN	Tue, Aug 15, 2000	4.50	4.58	4.50	4.58
558	NASDAQ	LKFN	Mon, Aug 14, 2000	4.50	4.58	4.50	4.58
557	NASDAQ	LKFN	Fri, Aug 11, 2000	4.58	4.65	4.58	4.65
556	NASDAQ	LKFN	Wed, Aug 9, 2000	4.58	4.63	4.58	4.58
555	NASDAQ	LKFN	Tue, Aug 8, 2000	4.58	4.58	4.58	4.58
554	NASDAQ	LKFN	Fri, Aug 4, 2000	4.67	4.67	4.67	4.67
553	NASDAQ	LKFN	Thu, Aug 3, 2000	4.50	4.63	4.50	4.63
552	NASDAQ	LKFN	Wed, Aug 2, 2000	4.54	4.54	4.54	4.54
551	NASDAQ	LKFN	Tue, Aug 1, 2000	4.65	4.65	4.65	4.65
550	NASDAQ	LKFN	Fri, Jul 28, 2000	4.50	4.63	4.50	4.63
549	NASDAQ	LKFN	Thu, Jul 27, 2000	4.31	4.63	4.31	4.33
548	NASDAQ	LKFN	Wed, Jul 26, 2000	4.33	4.63	4.29	4.31
547	NASDAQ	LKFN	Tue, Jul 25, 2000	4.38	4.38	4.33	4.33
546	NASDAQ	LKFN	Mon, Jul 24, 2000	4.33	4.33	4.31	4.31
545	NASDAQ	LKFN	Fri, Jul 21, 2000	4.08	4.31	4.08	4.31
544	NASDAQ	LKFN	Thu, Jul 20, 2000	4.00	4.08	4.00	4.08
543	NASDAQ	LKFN	Wed, Jul 19, 2000	4.06	4.06	4.02	4.06
542	NASDAQ	LKFN	Tue, Jul 18, 2000	4.02	4.06	4.00	4.00
541	NASDAQ	LKFN	Thu, Jul 13, 2000	4.13	4.13	4.04	4.10
540	NASDAQ	LKFN	Tue, Jul 11, 2000	4.25	4.33	4.17	4.17
539	NASDAQ	LKFN	Mon, Jul 10, 2000	4.00	4.13	4.00	4.13
538	NASDAQ	LKFN	Fri, Jul 7, 2000	3.92	4.00	3.92	4.00
537	NASDAQ	LKFN	Thu, Jul 6, 2000	3.85	4.00	3.85	4.00
536	NASDAQ	LKFN	Wed, Jul 5, 2000	3.83	3.83	3.83	3.83
535	NASDAQ	LKFN	Mon, Jul 3, 2000	3.83	3.83	3.83	3.83
534	NASDAQ	LKFN	Fri, Jun 30, 2000	4.21	4.21	3.83	3.83
533	NASDAQ	LKFN	Thu, Jun 29, 2000	4.21	4.21	4.21	4.21
532	NASDAQ	LKFN	Wed, Jun 28, 2000	4.00	4.33	4.00	4.17
531	NASDAQ	LKFN	Tue, Jun 20, 2000	4.42	4.42	4.17	4.17
530	NASDAQ	LKFN	Mon, Jun 19, 2000	4.33	4.33	4.33	4.33
529	NASDAQ	LKFN	Thu, Jun 15, 2000	4.25	4.25	4.17	4.17
528	NASDAQ	LKFN	Wed, Jun 14, 2000	4.33	4.33	4.33	4.33
527	NASDAQ	LKFN	Mon, Jun 12, 2000	4.50	4.50	4.50	4.50
526	NASDAQ	LKFN	Fri, Jun 9, 2000	4.33	4.33	4.33	4.33
525	NASDAQ	LKFN	Wed, Jun 7, 2000	4.17	4.50	4.17	4.50
524	NASDAQ	LKFN	Mon, Jun 5, 2000	4.42	4.42	4.33	4.33
523	NASDAQ	LKFN	Fri, Jun 2, 2000	4.33	4.33	4.33	4.33
522	NASDAQ	LKFN	Tue, May 30, 2000	4.08	4.17	4.08	4.17
521	NASDAQ	LKFN	Fri, May 26, 2000	4.17	4.33	4.17	4.33
520	NASDAQ	LKFN	Thu, May 25, 2000	4.33	4.33	4.25	4.25
519	NASDAQ	LKFN	Wed, May 24, 2000	4.29	4.29	4.17	4.17
518	NASDAQ	LKFN	Tue, May 23, 2000	4.08	4.08	4.08	4.08
517	NASDAQ	LKFN	Thu, May 18, 2000	4.33	4.33	4.33	4.33
516	NASDAQ	LKFN	Wed, May 17, 2000	3.92	4.00	3.92	4.00
515	NASDAQ	LKFN	Mon, May 15, 2000	3.83	3.83	3.83	3.83
514	NASDAQ	LKFN	Fri, May 12, 2000	4.00	4.50	4.00	4.50
513	NASDAQ	LKFN	Thu, May 11, 2000	4.00	4.08	3.75	4.08
512	NASDAQ	LKFN	Wed, May 10, 2000	4.38	4.50	4.04	4.04
511	NASDAQ	LKFN	Tue, May 9, 2000	4.50	4.50	4.46	4.46
510	NASDAQ	LKFN	Wed, May 3, 2000	4.67	4.71	4.67	4.71
509	NASDAQ	LKFN	Tue, May 2, 2000	4.25	4.79	4.04	4.67
508	NASDAQ	LKFN	Mon, May 1, 2000	4.04	4.25	4.04	4.08
507	NASDAQ	LKFN	Fri, Apr 28, 2000	4.08	4.08	4.00	4.00
506	NASDAQ	LKFN	Wed, Apr 26, 2000	4.29	4.29	4.17	4.17
505	NASDAQ	LKFN	Tue, Apr 25, 2000	4.21	4.29	4.17	4.29
504	NASDAQ	LKFN	Thu, Apr 20, 2000	4.29	4.50	4.25	4.27
503	NASDAQ	LKFN	Wed, Apr 19, 2000	4.42	4.42	4.42	4.42
502	NASDAQ	LKFN	Tue, Apr 18, 2000	4.38	4.38	4.33	4.38
501	NASDAQ	LKFN	Mon, Apr 17, 2000	4.33	4.33	4.33	4.33
500	NASDAQ	LKFN	Fri, Apr 14, 2000	4.42	4.42	4.42	4.42
499	NASDAQ	LKFN	Thu, Apr 13, 2000	4.46	4.46	4.31	4.42
498	NASDAQ	LKFN	Wed, Apr 12, 2000	4.46	4.46	4.44	4.44
497	NASDAQ	LKFN	Mon, Apr 10, 2000	4.38	4.38	4.29	4.29
496	NASDAQ	LKFN	Thu, Apr 6, 2000	4.42	4.42	4.42	4.42
495	NASDAQ	LKFN	Wed, Apr 5, 2000	4.33	4.73	4.33	4.38
494	NASDAQ	LKFN	Fri, Mar 31, 2000	4.42	4.42	4.42	4.42
493	NASDAQ	LKFN	Thu, Mar 30, 2000	4.29	4.29	4.29	4.29
492	NASDAQ	LKFN	Wed, Mar 29, 2000	4.46	4.46	4.29	4.33
491	NASDAQ	LKFN	Tue, Mar 28, 2000	4.33	4.50	4.33	4.50
490	NASDAQ	LKFN	Mon, Mar 27, 2000	4.33	4.33	4.33	4.33
489	NASDAQ	LKFN	Thu, Mar 23, 2000	4.56	4.56	4.42	4.42
488	NASDAQ	LKFN	Tue, Mar 21, 2000	4.58	4.58	4.58	4.58
487	NASDAQ	LKFN	Mon, Mar 20, 2000	4.58	4.58	4.42	4.58
486	NASDAQ	LKFN	Fri, Mar 17, 2000	4.67	4.67	4.58	4.58
485	NASDAQ	LKFN	Thu, Mar 16, 2000	4.67	4.67	4.67	4.67
484	NASDAQ	LKFN	Wed, Mar 15, 2000	4.67	4.67	4.67	4.67
483	NASDAQ	LKFN	Tue, Mar 14, 2000	4.58	4.58	4.58	4.58
482	NASDAQ	LKFN	Mon, Mar 13, 2000	4.58	4.58	4.42	4.42
481	NASDAQ	LKFN	Fri, Mar 10, 2000	4.50	4.50	4.42	4.42
480	NASDAQ	LKFN	Thu, Mar 9, 2000	4.50	4.50	4.50	4.50
479	NASDAQ	LKFN	Wed, Mar 8, 2000	4.67	4.67	4.50	4.50
478	NASDAQ	LKFN	Mon, Mar 6, 2000	4.67	4.67	4.58	4.58
477	NASDAQ	LKFN	Fri, Mar 3, 2000	4.83	4.83	4.67	4.67
476	NASDAQ	LKFN	Thu, Mar 2, 2000	4.67	4.67	4.67	4.67
475	NASDAQ	LKFN	Mon, Feb 28, 2000	5.00	5.00	4.58	5.00
474	NASDAQ	LKFN	Fri, Feb 25, 2000	5.00	5.00	5.00	5.00
473	NASDAQ	LKFN	Thu, Feb 24, 2000	5.17	5.17	5.17	5.17
472	NASDAQ	LKFN	Wed, Feb 23, 2000	4.92	5.21	4.92	5.17
471	NASDAQ	LKFN	Tue, Feb 22, 2000	4.96	4.96	4.96	4.96
470	NASDAQ	LKFN	Fri, Feb 18, 2000	5.13	5.13	4.23	4.98
469	NASDAQ	LKFN	Thu, Feb 17, 2000	5.08	5.08	5.08	5.08
468	NASDAQ	LKFN	Thu, Feb 10, 2000	5.13	5.13	5.04	5.04
467	NASDAQ	LKFN	Wed, Feb 9, 2000	5.29	5.33	5.29	5.33
466	NASDAQ	LKFN	Tue, Feb 8, 2000	5.13	5.13	5.13	5.13
465	NASDAQ	LKFN	Mon, Feb 7, 2000	5.04	5.04	5.04	5.04
464	NASDAQ	LKFN	Fri, Feb 4, 2000	5.25	5.25	5.13	5.13
463	NASDAQ	LKFN	Thu, Feb 3, 2000	5.25	5.25	5.25	5.25
462	NASDAQ	LKFN	Tue, Feb 1, 2000	5.50	5.50	5.29	5.33
461	NASDAQ	LKFN	Mon, Jan 31, 2000	5.54	5.58	5.54	5.58
460	NASDAQ	LKFN	Wed, Jan 26, 2000	5.67	5.67	5.17	5.17
459	NASDAQ	LKFN	Tue, Jan 25, 2000	5.50	5.96	5.50	5.88
458	NASDAQ	LKFN	Mon, Jan 24, 2000	5.17	5.50	5.17	5.42
457	NASDAQ	LKFN	Fri, Jan 21, 2000	5.10	5.10	5.10	5.10
456	NASDAQ	LKFN	Thu, Jan 20, 2000	5.10	5.17	5.10	5.17
455	NASDAQ	LKFN	Wed, Jan 19, 2000	5.13	5.13	5.13	5.13
454	NASDAQ	LKFN	Tue, Jan 18, 2000	5.13	5.17	5.10	5.13
453	NASDAQ	LKFN	Fri, Jan 14, 2000	5.08	5.50	5.08	5.42
452	NASDAQ	LKFN	Thu, Jan 13, 2000	5.08	5.17	5.06	5.17
451	NASDAQ	LKFN	Wed, Jan 12, 2000	5.08	5.10	5.08	5.10
450	NASDAQ	LKFN	Tue, Jan 11, 2000	5.06	5.06	5.06	5.06
449	NASDAQ	LKFN	Mon, Jan 10, 2000	5.04	5.06	5.04	5.06
448	NASDAQ	LKFN	Thu, Jan 6, 2000	5.04	5.06	5.04	5.06
447	NASDAQ	LKFN	Wed, Jan 5, 2000	5.00	5.04	5.00	5.02
446	NASDAQ	LKFN	Mon, Jan 3, 2000	4.96	5.04	4.96	5.04
445	NASDAQ	LKFN	Fri, Dec 31, 1999	4.96	5.00	4.96	4.98
444	NASDAQ	LKFN	Thu, Dec 30, 1999	5.13	5.13	5.00	5.00
443	NASDAQ	LKFN	Wed, Dec 29, 1999	5.04	5.08	5.00	5.08
442	NASDAQ	LKFN	Tue, Dec 28, 1999	5.00	5.00	5.00	5.00
441	NASDAQ	LKFN	Mon, Dec 27, 1999	5.00	5.00	5.00	5.00
440	NASDAQ	LKFN	Thu, Dec 23, 1999	4.92	5.00	4.83	5.00
439	NASDAQ	LKFN	Wed, Dec 22, 1999	5.17	5.25	5.13	5.13
438	NASDAQ	LKFN	Tue, Dec 21, 1999	5.00	5.00	5.00	5.00
437	NASDAQ	LKFN	Mon, Dec 20, 1999	4.96	5.00	4.92	5.00
436	NASDAQ	LKFN	Fri, Dec 17, 1999	5.17	5.98	5.08	5.67
435	NASDAQ	LKFN	Thu, Dec 16, 1999	4.96	5.00	4.96	5.00
434	NASDAQ	LKFN	Wed, Dec 15, 1999	4.75	5.00	4.58	4.92
433	NASDAQ	LKFN	Tue, Dec 14, 1999	4.67	4.83	4.63	4.75
432	NASDAQ	LKFN	Mon, Dec 13, 1999	4.75	4.79	4.75	4.79
431	NASDAQ	LKFN	Fri, Dec 10, 1999	4.83	4.92	4.69	4.69
430	NASDAQ	LKFN	Thu, Dec 9, 1999	4.96	5.04	4.96	5.04
429	NASDAQ	LKFN	Wed, Dec 8, 1999	5.00	5.00	5.00	5.00
428	NASDAQ	LKFN	Tue, Dec 7, 1999	5.25	5.25	5.00	5.00
427	NASDAQ	LKFN	Mon, Dec 6, 1999	5.08	5.25	5.00	5.25
426	NASDAQ	LKFN	Fri, Dec 3, 1999	5.17	5.17	5.17	5.17
425	NASDAQ	LKFN	Thu, Dec 2, 1999	5.17	5.25	5.10	5.10
424	NASDAQ	LKFN	Wed, Dec 1, 1999	5.38	5.38	5.38	5.38
423	NASDAQ	LKFN	Tue, Nov 30, 1999	5.21	5.50	5.21	5.46
422	NASDAQ	LKFN	Mon, Nov 29, 1999	5.04	5.33	5.00	5.33
421	NASDAQ	LKFN	Wed, Nov 24, 1999	5.33	5.33	5.04	5.04
420	NASDAQ	LKFN	Tue, Nov 23, 1999	5.33	5.33	5.17	5.25
419	NASDAQ	LKFN	Mon, Nov 22, 1999	5.38	5.46	5.38	5.46
418	NASDAQ	LKFN	Thu, Nov 18, 1999	5.29	5.46	5.21	5.42
417	NASDAQ	LKFN	Wed, Nov 17, 1999	5.71	5.71	5.33	5.33
416	NASDAQ	LKFN	Mon, Nov 15, 1999	5.60	5.60	5.60	5.60
415	NASDAQ	LKFN	Fri, Nov 12, 1999	5.58	5.60	5.58	5.60
414	NASDAQ	LKFN	Thu, Nov 11, 1999	5.58	5.58	5.58	5.58
413	NASDAQ	LKFN	Wed, Nov 10, 1999	5.58	5.63	5.52	5.63
412	NASDAQ	LKFN	Mon, Nov 8, 1999	5.63	5.63	5.58	5.58
411	NASDAQ	LKFN	Fri, Nov 5, 1999	5.58	5.58	5.58	5.58
410	NASDAQ	LKFN	Thu, Nov 4, 1999	5.67	5.67	5.67	5.67
409	NASDAQ	LKFN	Wed, Nov 3, 1999	5.67	5.67	5.67	5.67
408	NASDAQ	LKFN	Tue, Nov 2, 1999	5.67	5.71	5.67	5.67
407	NASDAQ	LKFN	Mon, Nov 1, 1999	5.67	5.71	5.67	5.71
406	NASDAQ	LKFN	Fri, Oct 29, 1999	5.63	5.71	5.60	5.71
405	NASDAQ	LKFN	Thu, Oct 28, 1999	5.63	5.63	5.63	5.63
404	NASDAQ	LKFN	Tue, Oct 26, 1999	5.63	5.63	5.60	5.60
403	NASDAQ	LKFN	Fri, Oct 22, 1999	5.71	5.75	5.67	5.67
402	NASDAQ	LKFN	Wed, Oct 20, 1999	5.63	5.75	5.63	5.75
401	NASDAQ	LKFN	Tue, Oct 19, 1999	5.67	6.00	5.67	5.75
400	NASDAQ	LKFN	Fri, Oct 15, 1999	5.63	5.63	5.63	5.63
399	NASDAQ	LKFN	Thu, Oct 14, 1999	5.63	5.67	5.63	5.67
398	NASDAQ	LKFN	Tue, Oct 12, 1999	5.46	5.46	5.46	5.46
397	NASDAQ	LKFN	Mon, Oct 11, 1999	5.46	5.46	5.46	5.46
396	NASDAQ	LKFN	Fri, Oct 8, 1999	5.67	5.67	5.67	5.67
395	NASDAQ	LKFN	Thu, Oct 7, 1999	5.50	5.67	5.50	5.67
394	NASDAQ	LKFN	Wed, Oct 6, 1999	5.75	5.83	5.75	5.83
393	NASDAQ	LKFN	Tue, Oct 5, 1999	5.46	5.88	5.46	5.67
392	NASDAQ	LKFN	Mon, Oct 4, 1999	5.88	5.88	5.88	5.88
391	NASDAQ	LKFN	Fri, Oct 1, 1999	6.00	6.00	6.00	6.00
390	NASDAQ	LKFN	Thu, Sep 30, 1999	5.98	6.08	5.98	5.98
389	NASDAQ	LKFN	Wed, Sep 29, 1999	5.58	6.08	5.58	5.98
388	NASDAQ	LKFN	Tue, Sep 28, 1999	5.58	5.58	5.58	5.58
387	NASDAQ	LKFN	Fri, Sep 24, 1999	5.71	5.92	5.71	5.92
386	NASDAQ	LKFN	Thu, Sep 23, 1999	5.92	5.92	5.92	5.92
385	NASDAQ	LKFN	Wed, Sep 22, 1999	5.92	5.92	5.67	5.67
384	NASDAQ	LKFN	Tue, Sep 21, 1999	5.67	5.92	5.67	5.67
383	NASDAQ	LKFN	Mon, Sep 20, 1999	5.71	5.71	5.67	5.67
382	NASDAQ	LKFN	Wed, Sep 15, 1999	5.88	5.88	5.88	5.88
381	NASDAQ	LKFN	Tue, Sep 14, 1999	6.00	6.00	6.00	6.00
380	NASDAQ	LKFN	Mon, Sep 13, 1999	5.83	5.98	5.83	5.98
379	NASDAQ	LKFN	Fri, Sep 10, 1999	5.83	5.83	5.83	5.83
378	NASDAQ	LKFN	Thu, Sep 9, 1999	5.92	5.92	5.54	5.63
377	NASDAQ	LKFN	Wed, Sep 8, 1999	5.92	5.92	5.92	5.92
376	NASDAQ	LKFN	Tue, Sep 7, 1999	5.92	6.08	5.92	6.00
375	NASDAQ	LKFN	Fri, Sep 3, 1999	5.79	5.83	5.79	5.83
374	NASDAQ	LKFN	Thu, Sep 2, 1999	5.67	5.67	5.67	5.67
373	NASDAQ	LKFN	Fri, Aug 27, 1999	6.08	6.08	6.08	6.08
372	NASDAQ	LKFN	Wed, Aug 25, 1999	6.08	6.13	6.00	6.13
371	NASDAQ	LKFN	Tue, Aug 24, 1999	6.08	6.08	6.08	6.08
370	NASDAQ	LKFN	Mon, Aug 23, 1999	5.92	5.92	5.92	5.92
369	NASDAQ	LKFN	Fri, Aug 20, 1999	6.13	6.13	6.13	6.13
368	NASDAQ	LKFN	Wed, Aug 18, 1999	6.00	6.00	6.00	6.00
367	NASDAQ	LKFN	Fri, Aug 13, 1999	5.50	6.63	5.50	6.17
366	NASDAQ	LKFN	Thu, Aug 12, 1999	5.48	5.50	5.44	5.50
365	NASDAQ	LKFN	Wed, Aug 11, 1999	5.50	5.50	5.50	5.50
364	NASDAQ	LKFN	Tue, Aug 10, 1999	5.50	5.50	5.42	5.42
363	NASDAQ	LKFN	Mon, Aug 9, 1999	5.50	5.50	5.50	5.50
362	NASDAQ	LKFN	Thu, Aug 5, 1999	5.42	5.50	5.42	5.50
361	NASDAQ	LKFN	Wed, Aug 4, 1999	5.63	5.63	5.42	5.42
360	NASDAQ	LKFN	Tue, Aug 3, 1999	5.67	5.67	5.63	5.63
359	NASDAQ	LKFN	Mon, Aug 2, 1999	5.67	5.67	5.67	5.67
358	NASDAQ	LKFN	Fri, Jul 30, 1999	5.63	5.63	5.60	5.60
357	NASDAQ	LKFN	Thu, Jul 29, 1999	5.79	5.79	5.33	5.54
356	NASDAQ	LKFN	Wed, Jul 28, 1999	5.81	5.81	5.81	5.81
355	NASDAQ	LKFN	Mon, Jul 26, 1999	5.81	5.81	5.75	5.75
354	NASDAQ	LKFN	Thu, Jul 22, 1999	5.79	5.79	5.75	5.75
353	NASDAQ	LKFN	Wed, Jul 21, 1999	5.83	5.83	5.79	5.81
352	NASDAQ	LKFN	Tue, Jul 20, 1999	5.88	5.88	5.79	5.81
351	NASDAQ	LKFN	Mon, Jul 19, 1999	5.88	5.88	5.88	5.88
350	NASDAQ	LKFN	Fri, Jul 16, 1999	5.88	5.88	5.88	5.88
349	NASDAQ	LKFN	Thu, Jul 15, 1999	5.79	5.79	5.79	5.79
348	NASDAQ	LKFN	Wed, Jul 14, 1999	5.92	5.92	5.92	5.92
347	NASDAQ	LKFN	Tue, Jul 13, 1999	6.00	6.00	6.00	6.00
346	NASDAQ	LKFN	Mon, Jul 12, 1999	5.75	5.79	5.75	5.75
345	NASDAQ	LKFN	Fri, Jul 9, 1999	5.79	5.79	5.75	5.75
344	NASDAQ	LKFN	Thu, Jul 8, 1999	5.83	5.83	5.77	5.79
343	NASDAQ	LKFN	Tue, Jul 6, 1999	5.83	5.83	5.83	5.83
342	NASDAQ	LKFN	Fri, Jul 2, 1999	5.83	5.83	5.83	5.83
341	NASDAQ	LKFN	Thu, Jul 1, 1999	5.83	5.83	5.83	5.83
340	NASDAQ	LKFN	Wed, Jun 30, 1999	5.83	5.83	5.81	5.83
339	NASDAQ	LKFN	Tue, Jun 29, 1999	5.83	5.83	5.81	5.81
338	NASDAQ	LKFN	Fri, Jun 25, 1999	5.81	5.83	5.81	5.83
337	NASDAQ	LKFN	Thu, Jun 24, 1999	5.83	5.83	5.83	5.83
336	NASDAQ	LKFN	Wed, Jun 23, 1999	5.83	5.83	5.81	5.81
335	NASDAQ	LKFN	Tue, Jun 22, 1999	5.83	5.83	5.79	5.83
334	NASDAQ	LKFN	Fri, Jun 18, 1999	5.83	5.83	5.83	5.83
333	NASDAQ	LKFN	Thu, Jun 17, 1999	5.83	5.83	5.83	5.83
332	NASDAQ	LKFN	Wed, Jun 16, 1999	5.77	5.77	5.77	5.77
331	NASDAQ	LKFN	Tue, Jun 15, 1999	5.69	5.83	5.69	5.83
330	NASDAQ	LKFN	Mon, Jun 14, 1999	5.83	5.83	5.83	5.83
329	NASDAQ	LKFN	Thu, Jun 10, 1999	5.77	5.83	5.76	5.83
328	NASDAQ	LKFN	Tue, Jun 8, 1999	5.85	5.85	5.77	5.77
327	NASDAQ	LKFN	Mon, Jun 7, 1999	6.00	6.00	5.83	6.00
326	NASDAQ	LKFN	Fri, Jun 4, 1999	6.00	6.00	6.00	6.00
325	NASDAQ	LKFN	Thu, Jun 3, 1999	5.98	5.98	5.88	5.88
324	NASDAQ	LKFN	Wed, Jun 2, 1999	5.83	5.83	5.83	5.83
323	NASDAQ	LKFN	Tue, Jun 1, 1999	6.00	6.00	6.00	6.00
322	NASDAQ	LKFN	Thu, May 27, 1999	6.00	6.00	6.00	6.00
321	NASDAQ	LKFN	Wed, May 26, 1999	5.92	6.00	5.83	6.00
320	NASDAQ	LKFN	Tue, May 25, 1999	5.96	5.96	5.96	5.96
319	NASDAQ	LKFN	Mon, May 24, 1999	5.92	5.92	5.83	5.83
318	NASDAQ	LKFN	Fri, May 21, 1999	5.96	5.96	5.83	5.83
317	NASDAQ	LKFN	Thu, May 20, 1999	6.00	6.00	5.92	5.96
316	NASDAQ	LKFN	Wed, May 19, 1999	5.83	5.92	5.83	5.92
315	NASDAQ	LKFN	Mon, May 17, 1999	5.92	5.92	5.92	5.92
314	NASDAQ	LKFN	Fri, May 14, 1999	5.88	6.00	5.88	6.00
313	NASDAQ	LKFN	Wed, May 12, 1999	6.00	6.00	5.98	5.98
312	NASDAQ	LKFN	Tue, May 11, 1999	5.92	5.92	5.92	5.92
311	NASDAQ	LKFN	Mon, May 10, 1999	5.83	5.83	5.83	5.83
310	NASDAQ	LKFN	Fri, May 7, 1999	5.92	5.98	5.92	5.92
309	NASDAQ	LKFN	Thu, May 6, 1999	5.92	5.92	5.92	5.92
308	NASDAQ	LKFN	Wed, May 5, 1999	5.83	5.90	5.83	5.90
307	NASDAQ	LKFN	Mon, May 3, 1999	5.92	5.92	5.83	5.83
306	NASDAQ	LKFN	Fri, Apr 30, 1999	5.83	5.92	5.83	5.83
305	NASDAQ	LKFN	Thu, Apr 29, 1999	5.83	5.83	5.83	5.83
304	NASDAQ	LKFN	Wed, Apr 28, 1999	6.17	6.17	6.00	6.00
303	NASDAQ	LKFN	Tue, Apr 27, 1999	5.83	5.83	5.83	5.83
302	NASDAQ	LKFN	Mon, Apr 26, 1999	6.00	6.04	6.00	6.04
301	NASDAQ	LKFN	Fri, Apr 23, 1999	6.00	6.17	6.00	6.00
300	NASDAQ	LKFN	Thu, Apr 22, 1999	5.92	6.17	5.92	6.00
299	NASDAQ	LKFN	Wed, Apr 21, 1999	5.92	5.92	5.92	5.92
298	NASDAQ	LKFN	Tue, Apr 20, 1999	5.77	5.79	5.77	5.79
297	NASDAQ	LKFN	Mon, Apr 19, 1999	5.92	5.92	5.92	5.92
296	NASDAQ	LKFN	Fri, Apr 16, 1999	5.83	5.83	5.75	5.83
295	NASDAQ	LKFN	Wed, Apr 14, 1999	5.98	5.98	5.75	5.96
294	NASDAQ	LKFN	Tue, Apr 13, 1999	5.88	5.96	5.79	5.79
293	NASDAQ	LKFN	Mon, Apr 12, 1999	6.00	6.00	6.00	6.00
292	NASDAQ	LKFN	Fri, Apr 9, 1999	6.00	6.00	5.88	5.88
291	NASDAQ	LKFN	Thu, Apr 8, 1999	6.00	6.08	6.00	6.08
290	NASDAQ	LKFN	Wed, Apr 7, 1999	6.00	6.00	6.00	6.00
289	NASDAQ	LKFN	Thu, Apr 1, 1999	6.17	6.17	6.00	6.00
288	NASDAQ	LKFN	Wed, Mar 31, 1999	6.17	6.17	6.00	6.00
287	NASDAQ	LKFN	Tue, Mar 30, 1999	6.00	6.00	6.00	6.00
286	NASDAQ	LKFN	Fri, Mar 26, 1999	6.17	6.17	6.17	6.17
285	NASDAQ	LKFN	Thu, Mar 25, 1999	6.15	6.17	6.15	6.17
284	NASDAQ	LKFN	Wed, Mar 24, 1999	6.13	6.13	6.13	6.13
283	NASDAQ	LKFN	Tue, Mar 23, 1999	6.00	6.17	6.00	6.04
282	NASDAQ	LKFN	Mon, Mar 22, 1999	6.08	6.17	6.08	6.17
281	NASDAQ	LKFN	Wed, Mar 17, 1999	6.08	6.08	6.04	6.04
280	NASDAQ	LKFN	Tue, Mar 16, 1999	6.17	6.17	6.00	6.00
279	NASDAQ	LKFN	Mon, Mar 15, 1999	6.13	6.17	6.08	6.08
278	NASDAQ	LKFN	Fri, Mar 12, 1999	6.21	6.21	6.21	6.21
277	NASDAQ	LKFN	Thu, Mar 11, 1999	6.17	6.17	6.00	6.02
276	NASDAQ	LKFN	Mon, Mar 8, 1999	6.08	6.25	6.08	6.25
275	NASDAQ	LKFN	Fri, Mar 5, 1999	6.13	6.13	6.13	6.13
274	NASDAQ	LKFN	Thu, Mar 4, 1999	6.17	6.17	6.13	6.13
273	NASDAQ	LKFN	Wed, Mar 3, 1999	6.00	6.00	6.00	6.00
272	NASDAQ	LKFN	Tue, Mar 2, 1999	6.08	6.29	6.08	6.29
271	NASDAQ	LKFN	Mon, Mar 1, 1999	6.00	6.33	6.00	6.33
270	NASDAQ	LKFN	Fri, Feb 26, 1999	6.08	6.08	6.00	6.00
269	NASDAQ	LKFN	Thu, Feb 25, 1999	6.08	6.40	6.08	6.40
268	NASDAQ	LKFN	Wed, Feb 24, 1999	6.08	6.42	6.08	6.42
267	NASDAQ	LKFN	Tue, Feb 23, 1999	6.42	6.42	6.08	6.33
266	NASDAQ	LKFN	Mon, Feb 22, 1999	6.33	6.33	6.33	6.33
265	NASDAQ	LKFN	Fri, Feb 19, 1999	6.33	6.33	6.33	6.33
264	NASDAQ	LKFN	Thu, Feb 18, 1999	6.46	6.46	6.33	6.33
263	NASDAQ	LKFN	Wed, Feb 17, 1999	6.50	6.50	6.50	6.50
262	NASDAQ	LKFN	Tue, Feb 16, 1999	6.50	6.50	6.42	6.42
261	NASDAQ	LKFN	Fri, Feb 12, 1999	6.50	6.50	6.50	6.50
260	NASDAQ	LKFN	Thu, Feb 11, 1999	6.33	6.33	6.33	6.33
259	NASDAQ	LKFN	Wed, Feb 10, 1999	6.17	6.33	6.17	6.33
258	NASDAQ	LKFN	Tue, Feb 9, 1999	6.33	6.42	6.33	6.33
257	NASDAQ	LKFN	Fri, Feb 5, 1999	6.17	6.48	6.17	6.48
256	NASDAQ	LKFN	Thu, Feb 4, 1999	6.17	6.17	6.17	6.17
255	NASDAQ	LKFN	Wed, Feb 3, 1999	6.33	6.33	6.33	6.33
254	NASDAQ	LKFN	Tue, Feb 2, 1999	6.33	6.33	6.33	6.33
253	NASDAQ	LKFN	Mon, Feb 1, 1999	6.33	6.33	6.33	6.33
252	NASDAQ	LKFN	Fri, Jan 29, 1999	6.42	6.46	6.33	6.33
251	NASDAQ	LKFN	Thu, Jan 28, 1999	6.50	6.50	6.42	6.42
250	NASDAQ	LKFN	Wed, Jan 27, 1999	6.33	6.35	6.33	6.35
249	NASDAQ	LKFN	Tue, Jan 26, 1999	6.50	6.52	6.50	6.52
248	NASDAQ	LKFN	Mon, Jan 25, 1999	6.33	6.52	6.33	6.52
247	NASDAQ	LKFN	Fri, Jan 22, 1999	6.33	6.58	6.33	6.58
246	NASDAQ	LKFN	Thu, Jan 21, 1999	6.63	6.63	6.42	6.42
245	NASDAQ	LKFN	Wed, Jan 20, 1999	6.33	6.50	6.33	6.50
244	NASDAQ	LKFN	Tue, Jan 19, 1999	6.33	6.33	6.19	6.19
243	NASDAQ	LKFN	Fri, Jan 15, 1999	6.25	6.25	6.08	6.21
242	NASDAQ	LKFN	Thu, Jan 14, 1999	6.08	6.08	6.08	6.08
241	NASDAQ	LKFN	Wed, Jan 13, 1999	6.17	6.25	6.08	6.25
240	NASDAQ	LKFN	Tue, Jan 12, 1999	6.17	6.25	6.17	6.25
239	NASDAQ	LKFN	Mon, Jan 11, 1999	6.21	6.21	6.13	6.13
238	NASDAQ	LKFN	Thu, Jan 7, 1999	6.21	6.21	6.08	6.08
237	NASDAQ	LKFN	Wed, Jan 6, 1999	6.17	6.23	6.08	6.23
236	NASDAQ	LKFN	Tue, Jan 5, 1999	6.17	6.33	5.92	6.13
235	NASDAQ	LKFN	Mon, Jan 4, 1999	6.17	6.25	5.92	6.17
234	NASDAQ	LKFN	Thu, Dec 31, 1998	6.13	6.17	6.08	6.17
233	NASDAQ	LKFN	Wed, Dec 30, 1998	6.17	6.17	6.17	6.17
232	NASDAQ	LKFN	Tue, Dec 29, 1998	6.08	6.29	6.08	6.29
231	NASDAQ	LKFN	Mon, Dec 28, 1998	6.25	6.25	6.17	6.25
230	NASDAQ	LKFN	Wed, Dec 23, 1998	6.25	6.25	6.25	6.25
229	NASDAQ	LKFN	Tue, Dec 22, 1998	6.17	6.29	6.17	6.29
228	NASDAQ	LKFN	Mon, Dec 21, 1998	6.17	6.29	6.17	6.29
227	NASDAQ	LKFN	Fri, Dec 18, 1998	6.33	6.33	6.17	6.29
226	NASDAQ	LKFN	Thu, Dec 17, 1998	6.25	6.25	6.25	6.25
225	NASDAQ	LKFN	Wed, Dec 16, 1998	6.29	6.29	6.29	6.29
224	NASDAQ	LKFN	Tue, Dec 15, 1998	6.17	6.29	6.17	6.29
223	NASDAQ	LKFN	Mon, Dec 14, 1998	6.17	6.29	6.17	6.17
222	NASDAQ	LKFN	Fri, Dec 11, 1998	6.00	6.00	6.00	6.00
221	NASDAQ	LKFN	Thu, Dec 10, 1998	6.33	6.33	6.33	6.33
220	NASDAQ	LKFN	Wed, Dec 9, 1998	6.50	6.50	6.33	6.46
219	NASDAQ	LKFN	Tue, Dec 8, 1998	6.33	6.33	6.33	6.33
218	NASDAQ	LKFN	Mon, Dec 7, 1998	6.50	6.50	6.42	6.42
217	NASDAQ	LKFN	Fri, Dec 4, 1998	6.33	6.54	6.33	6.54
216	NASDAQ	LKFN	Thu, Dec 3, 1998	6.33	6.33	6.25	6.25
215	NASDAQ	LKFN	Wed, Dec 2, 1998	6.08	6.25	6.08	6.21
214	NASDAQ	LKFN	Mon, Nov 30, 1998	6.08	6.08	6.08	6.08
213	NASDAQ	LKFN	Fri, Nov 27, 1998	6.29	6.29	6.08	6.08
212	NASDAQ	LKFN	Wed, Nov 25, 1998	6.08	6.33	6.08	6.33
211	NASDAQ	LKFN	Tue, Nov 24, 1998	6.29	6.33	6.08	6.33
210	NASDAQ	LKFN	Mon, Nov 23, 1998	6.50	6.50	6.00	6.00
209	NASDAQ	LKFN	Fri, Nov 20, 1998	6.04	6.04	6.04	6.04
208	NASDAQ	LKFN	Wed, Nov 18, 1998	6.63	6.63	6.33	6.33
207	NASDAQ	LKFN	Tue, Nov 17, 1998	6.63	6.63	6.63	6.63
206	NASDAQ	LKFN	Mon, Nov 16, 1998	6.17	6.58	6.17	6.54
205	NASDAQ	LKFN	Fri, Nov 13, 1998	6.17	6.17	6.00	6.00
204	NASDAQ	LKFN	Thu, Nov 12, 1998	6.08	6.08	5.50	5.75
203	NASDAQ	LKFN	Wed, Nov 11, 1998	6.19	6.19	6.19	6.19
202	NASDAQ	LKFN	Tue, Nov 10, 1998	5.94	5.94	5.94	5.94
201	NASDAQ	LKFN	Mon, Nov 9, 1998	6.21	6.21	6.21	6.21
200	NASDAQ	LKFN	Fri, Nov 6, 1998	5.75	6.17	5.67	6.17
199	NASDAQ	LKFN	Thu, Nov 5, 1998	6.08	6.08	6.08	6.08
198	NASDAQ	LKFN	Wed, Nov 4, 1998	6.08	6.08	6.08	6.08
197	NASDAQ	LKFN	Tue, Nov 3, 1998	6.19	6.19	6.19	6.19
196	NASDAQ	LKFN	Mon, Nov 2, 1998	6.21	6.21	6.00	6.00
195	NASDAQ	LKFN	Fri, Oct 30, 1998	6.29	6.29	6.21	6.21
194	NASDAQ	LKFN	Thu, Oct 29, 1998	6.29	6.29	6.29	6.29
193	NASDAQ	LKFN	Wed, Oct 28, 1998	6.67	6.67	6.29	6.29
192	NASDAQ	LKFN	Tue, Oct 27, 1998	6.19	6.29	6.19	6.29
191	NASDAQ	LKFN	Mon, Oct 26, 1998	6.17	6.30	6.17	6.17
190	NASDAQ	LKFN	Thu, Oct 22, 1998	6.33	6.33	6.33	6.33
189	NASDAQ	LKFN	Tue, Oct 20, 1998	6.33	6.33	6.00	6.17
188	NASDAQ	LKFN	Fri, Oct 16, 1998	6.46	6.46	6.46	6.46
187	NASDAQ	LKFN	Thu, Oct 15, 1998	6.17	6.17	6.17	6.17
186	NASDAQ	LKFN	Tue, Oct 13, 1998	6.02	6.02	6.02	6.02
185	NASDAQ	LKFN	Mon, Oct 12, 1998	6.29	6.29	5.75	6.13
184	NASDAQ	LKFN	Thu, Oct 8, 1998	6.38	6.38	6.38	6.38
183	NASDAQ	LKFN	Wed, Oct 7, 1998	6.33	6.33	6.33	6.33
182	NASDAQ	LKFN	Fri, Oct 2, 1998	6.58	6.58	6.58	6.58
181	NASDAQ	LKFN	Thu, Oct 1, 1998	6.58	6.58	6.50	6.58
180	NASDAQ	LKFN	Tue, Sep 29, 1998	6.58	6.58	6.58	6.58
179	NASDAQ	LKFN	Mon, Sep 28, 1998	6.58	6.58	6.58	6.58
178	NASDAQ	LKFN	Thu, Sep 24, 1998	6.54	6.67	6.50	6.55
177	NASDAQ	LKFN	Wed, Sep 23, 1998	6.54	6.54	6.53	6.53
176	NASDAQ	LKFN	Tue, Sep 22, 1998	6.54	6.54	6.53	6.53
175	NASDAQ	LKFN	Mon, Sep 21, 1998	6.38	6.50	6.38	6.50
174	NASDAQ	LKFN	Wed, Sep 16, 1998	6.65	6.67	6.65	6.67
173	NASDAQ	LKFN	Tue, Sep 15, 1998	6.54	6.65	6.38	6.50
172	NASDAQ	LKFN	Mon, Sep 14, 1998	6.56	6.58	6.56	6.58
171	NASDAQ	LKFN	Wed, Sep 9, 1998	6.54	6.67	6.54	6.67
170	NASDAQ	LKFN	Tue, Sep 8, 1998	6.58	6.67	6.54	6.54
169	NASDAQ	LKFN	Fri, Sep 4, 1998	6.63	6.63	6.63	6.63
168	NASDAQ	LKFN	Thu, Sep 3, 1998	6.50	6.63	6.33	6.33
167	NASDAQ	LKFN	Wed, Sep 2, 1998	6.63	6.63	6.63	6.63
166	NASDAQ	LKFN	Tue, Sep 1, 1998	6.63	6.67	6.63	6.67
165	NASDAQ	LKFN	Thu, Aug 27, 1998	6.38	6.46	6.38	6.46
164	NASDAQ	LKFN	Tue, Aug 25, 1998	6.38	6.46	6.38	6.46
163	NASDAQ	LKFN	Fri, Aug 21, 1998	6.67	6.67	6.67	6.67
162	NASDAQ	LKFN	Thu, Aug 20, 1998	6.63	6.65	6.63	6.65
161	NASDAQ	LKFN	Wed, Aug 19, 1998	6.63	6.67	6.50	6.67
160	NASDAQ	LKFN	Tue, Aug 18, 1998	6.58	6.58	6.58	6.58
159	NASDAQ	LKFN	Mon, Aug 17, 1998	6.67	6.67	6.33	6.35
158	NASDAQ	LKFN	Wed, Aug 12, 1998	6.75	6.75	6.67	6.67
157	NASDAQ	LKFN	Tue, Aug 11, 1998	6.75	6.75	6.65	6.67
156	NASDAQ	LKFN	Mon, Aug 10, 1998	6.75	6.75	6.58	6.75
155	NASDAQ	LKFN	Fri, Aug 7, 1998	6.98	7.00	6.98	7.00
154	NASDAQ	LKFN	Thu, Aug 6, 1998	6.67	6.67	6.67	6.67
153	NASDAQ	LKFN	Wed, Aug 5, 1998	6.67	6.67	6.58	6.58
152	NASDAQ	LKFN	Tue, Aug 4, 1998	7.33	7.33	6.33	6.63
151	NASDAQ	LKFN	Mon, Aug 3, 1998	7.67	7.67	7.67	7.67
150	NASDAQ	LKFN	Fri, Jul 31, 1998	7.33	7.33	7.08	7.08
149	NASDAQ	LKFN	Wed, Jul 29, 1998	7.42	7.50	7.08	7.17
148	NASDAQ	LKFN	Tue, Jul 28, 1998	7.46	7.46	7.46	7.46
147	NASDAQ	LKFN	Mon, Jul 27, 1998	7.83	7.83	7.65	7.65
146	NASDAQ	LKFN	Thu, Jul 23, 1998	7.83	8.00	7.33	7.50
145	NASDAQ	LKFN	Tue, Jul 21, 1998	8.17	8.17	8.00	8.00
144	NASDAQ	LKFN	Mon, Jul 20, 1998	8.17	8.17	8.17	8.17
143	NASDAQ	LKFN	Fri, Jul 17, 1998	8.00	8.00	8.00	8.00
142	NASDAQ	LKFN	Thu, Jul 16, 1998	8.17	8.17	8.17	8.17
141	NASDAQ	LKFN	Wed, Jul 15, 1998	7.83	7.83	7.83	7.83
140	NASDAQ	LKFN	Mon, Jul 13, 1998	7.75	7.75	7.75	7.75
139	NASDAQ	LKFN	Fri, Jul 10, 1998	7.75	8.08	7.75	8.08
138	NASDAQ	LKFN	Thu, Jul 9, 1998	8.04	8.04	8.04	8.04
137	NASDAQ	LKFN	Wed, Jul 8, 1998	7.83	7.83	7.83	7.83
136	NASDAQ	LKFN	Mon, Jul 6, 1998	8.00	8.00	8.00	8.00
135	NASDAQ	LKFN	Thu, Jul 2, 1998	7.83	8.04	7.83	8.04
134	NASDAQ	LKFN	Wed, Jul 1, 1998	7.67	8.04	7.50	7.50
133	NASDAQ	LKFN	Tue, Jun 30, 1998	7.67	7.67	7.67	7.67
132	NASDAQ	LKFN	Mon, Jun 29, 1998	8.04	8.04	7.42	7.50
131	NASDAQ	LKFN	Fri, Jun 26, 1998	8.08	8.08	7.83	7.83
130	NASDAQ	LKFN	Tue, Jun 23, 1998	7.42	7.92	7.42	7.92
129	NASDAQ	LKFN	Mon, Jun 22, 1998	8.00	8.00	8.00	8.00
128	NASDAQ	LKFN	Thu, Jun 18, 1998	7.92	7.92	7.92	7.92
127	NASDAQ	LKFN	Wed, Jun 17, 1998	7.83	8.08	7.83	8.08
126	NASDAQ	LKFN	Tue, Jun 16, 1998	7.67	7.67	7.67	7.67
125	NASDAQ	LKFN	Fri, Jun 12, 1998	8.17	8.17	8.17	8.17
124	NASDAQ	LKFN	Thu, Jun 11, 1998	8.08	8.17	8.08	8.17
123	NASDAQ	LKFN	Wed, Jun 10, 1998	7.75	8.08	7.75	8.08
122	NASDAQ	LKFN	Tue, Jun 9, 1998	7.83	7.83	7.67	7.67
121	NASDAQ	LKFN	Mon, Jun 8, 1998	8.17	8.17	8.17	8.17
120	NASDAQ	LKFN	Fri, Jun 5, 1998	7.67	7.98	7.67	7.98
119	NASDAQ	LKFN	Thu, Jun 4, 1998	8.50	8.50	8.50	8.50
118	NASDAQ	LKFN	Wed, Jun 3, 1998	8.21	8.33	8.17	8.17
117	NASDAQ	LKFN	Mon, Jun 1, 1998	8.83	8.83	8.42	8.42
116	NASDAQ	LKFN	Fri, May 29, 1998	8.33	8.33	8.25	8.25
115	NASDAQ	LKFN	Thu, May 28, 1998	8.33	8.33	8.33	8.33
114	NASDAQ	LKFN	Wed, May 27, 1998	9.17	9.17	8.33	8.33
113	NASDAQ	LKFN	Tue, May 26, 1998	8.75	8.79	8.75	8.79
112	NASDAQ	LKFN	Fri, May 22, 1998	9.29	9.29	9.29	9.29
111	NASDAQ	LKFN	Thu, May 21, 1998	8.75	9.29	8.75	9.00
110	NASDAQ	LKFN	Wed, May 20, 1998	9.25	9.50	9.25	9.50
109	NASDAQ	LKFN	Tue, May 19, 1998	9.00	9.50	9.00	9.50
108	NASDAQ	LKFN	Mon, May 18, 1998	9.58	9.58	9.17	9.17
107	NASDAQ	LKFN	Fri, May 15, 1998	9.40	9.50	9.40	9.50
106	NASDAQ	LKFN	Thu, May 14, 1998	9.40	9.40	9.40	9.40
105	NASDAQ	LKFN	Wed, May 13, 1998	9.33	9.33	9.33	9.33
104	NASDAQ	LKFN	Tue, May 12, 1998	9.17	9.33	9.17	9.33
103	NASDAQ	LKFN	Mon, May 11, 1998	9.19	9.19	9.17	9.17
102	NASDAQ	LKFN	Fri, May 8, 1998	9.50	9.50	9.17	9.17
101	NASDAQ	LKFN	Mon, May 4, 1998	9.50	9.50	9.50	9.50
100	NASDAQ	LKFN	Fri, May 1, 1998	9.49	9.49	9.49	9.49
99	NASDAQ	LKFN	Thu, Apr 30, 1998	9.25	9.25	9.25	9.25
98	NASDAQ	LKFN	Wed, Apr 29, 1998	9.42	9.50	9.17	9.50
97	NASDAQ	LKFN	Tue, Apr 28, 1998	9.33	9.33	9.04	9.25
96	NASDAQ	LKFN	Mon, Apr 27, 1998	9.33	9.33	9.17	9.17
95	NASDAQ	LKFN	Fri, Apr 24, 1998	9.50	9.50	9.34	9.49
94	NASDAQ	LKFN	Thu, Apr 23, 1998	9.33	9.50	9.33	9.50
93	NASDAQ	LKFN	Wed, Apr 22, 1998	9.50	9.50	9.50	9.50
92	NASDAQ	LKFN	Tue, Apr 21, 1998	9.33	9.50	9.33	9.50
91	NASDAQ	LKFN	Mon, Apr 20, 1998	9.50	9.67	9.33	9.33
90	NASDAQ	LKFN	Fri, Apr 17, 1998	9.49	9.67	9.46	9.67
89	NASDAQ	LKFN	Thu, Apr 16, 1998	9.50	9.50	8.92	9.50
88	NASDAQ	LKFN	Wed, Apr 15, 1998	8.33	9.50	8.33	9.50
87	NASDAQ	LKFN	Tue, Apr 14, 1998	8.17	8.33	8.17	8.33
86	NASDAQ	LKFN	Mon, Apr 13, 1998	8.13	8.13	8.13	8.13
85	NASDAQ	LKFN	Thu, Apr 9, 1998	8.17	8.17	8.17	8.17
84	NASDAQ	LKFN	Tue, Apr 7, 1998	8.17	8.17	8.17	8.17
83	NASDAQ	LKFN	Mon, Apr 6, 1998	7.67	8.33	7.67	8.33
82	NASDAQ	LKFN	Wed, Apr 1, 1998	8.00	8.00	8.00	8.00
81	NASDAQ	LKFN	Tue, Mar 31, 1998	8.00	8.00	8.00	8.00
80	NASDAQ	LKFN	Mon, Mar 30, 1998	7.67	8.00	7.67	8.00
79	NASDAQ	LKFN	Fri, Mar 27, 1998	7.83	7.96	7.83	7.96
78	NASDAQ	LKFN	Thu, Mar 26, 1998	7.83	7.83	7.83	7.83
77	NASDAQ	LKFN	Tue, Mar 24, 1998	7.73	7.73	7.73	7.73
76	NASDAQ	LKFN	Mon, Mar 23, 1998	7.67	7.69	7.67	7.69
75	NASDAQ	LKFN	Fri, Mar 20, 1998	7.79	7.79	7.67	7.67
74	NASDAQ	LKFN	Thu, Mar 19, 1998	7.83	7.83	7.83	7.83
73	NASDAQ	LKFN	Wed, Mar 18, 1998	7.83	7.83	7.83	7.83
72	NASDAQ	LKFN	Tue, Mar 17, 1998	7.83	7.83	7.79	7.79
71	NASDAQ	LKFN	Fri, Mar 13, 1998	7.92	7.92	7.92	7.92
70	NASDAQ	LKFN	Thu, Mar 12, 1998	7.92	7.92	7.92	7.92
69	NASDAQ	LKFN	Mon, Mar 9, 1998	7.90	7.90	7.90	7.90
68	NASDAQ	LKFN	Wed, Mar 4, 1998	7.92	7.92	7.92	7.92
67	NASDAQ	LKFN	Tue, Mar 3, 1998	7.90	7.90	7.90	7.90
66	NASDAQ	LKFN	Fri, Feb 27, 1998	7.83	7.83	7.83	7.83
65	NASDAQ	LKFN	Wed, Feb 25, 1998	7.92	7.92	7.92	7.92
64	NASDAQ	LKFN	Thu, Feb 19, 1998	7.83	7.83	7.83	7.83
63	NASDAQ	LKFN	Wed, Feb 18, 1998	7.91	7.91	7.91	7.91
62	NASDAQ	LKFN	Tue, Feb 17, 1998	7.92	7.92	7.92	7.92
61	NASDAQ	LKFN	Thu, Feb 12, 1998	7.99	7.99	7.99	7.99
60	NASDAQ	LKFN	Wed, Feb 11, 1998	8.00	8.00	8.00	8.00
59	NASDAQ	LKFN	Mon, Feb 9, 1998	7.88	7.88	7.88	7.88
58	NASDAQ	LKFN	Fri, Feb 6, 1998	7.92	7.96	7.92	7.96
57	NASDAQ	LKFN	Thu, Feb 5, 1998	7.92	7.92	7.92	7.92
56	NASDAQ	LKFN	Tue, Feb 3, 1998	7.92	8.00	7.92	8.00
55	NASDAQ	LKFN	Mon, Feb 2, 1998	8.00	8.00	8.00	8.00
54	NASDAQ	LKFN	Fri, Jan 30, 1998	7.92	8.00	7.88	8.00
53	NASDAQ	LKFN	Thu, Jan 29, 1998	7.92	7.92	7.88	7.92
52	NASDAQ	LKFN	Fri, Jan 23, 1998	8.00	8.00	7.88	8.00
51	NASDAQ	LKFN	Thu, Jan 22, 1998	8.00	8.00	7.88	7.88
50	NASDAQ	LKFN	Wed, Jan 21, 1998	7.94	7.94	7.94	7.94
49	NASDAQ	LKFN	Tue, Jan 20, 1998	8.00	8.00	8.00	8.00
48	NASDAQ	LKFN	Wed, Jan 14, 1998	8.00	8.00	8.00	8.00
47	NASDAQ	LKFN	Mon, Jan 12, 1998	7.88	7.88	7.88	7.88
46	NASDAQ	LKFN	Fri, Jan 9, 1998	7.96	7.96	7.96	7.96
45	NASDAQ	LKFN	Wed, Jan 7, 1998	8.04	8.04	8.04	8.04
44	NASDAQ	LKFN	Mon, Jan 5, 1998	7.92	7.92	7.92	7.92
43	NASDAQ	LKFN	Tue, Dec 30, 1997	8.04	8.04	8.04	8.04
42	NASDAQ	LKFN	Fri, Dec 19, 1997	8.13	8.17	7.83	8.04
41	NASDAQ	LKFN	Thu, Dec 18, 1997	7.92	8.13	7.92	8.13
40	NASDAQ	LKFN	Wed, Dec 17, 1997	8.00	8.00	7.92	7.92
39	NASDAQ	LKFN	Fri, Dec 12, 1997	7.96	7.96	7.96	7.96
38	NASDAQ	LKFN	Thu, Dec 11, 1997	7.83	7.83	7.75	7.83
37	NASDAQ	LKFN	Fri, Dec 5, 1997	7.75	7.83	7.75	7.83
36	NASDAQ	LKFN	Thu, Dec 4, 1997	7.67	7.67	7.67	7.67
35	NASDAQ	LKFN	Wed, Dec 3, 1997	7.75	7.75	7.75	7.75
34	NASDAQ	LKFN	Tue, Dec 2, 1997	7.96	7.96	7.96	7.96
33	NASDAQ	LKFN	Mon, Dec 1, 1997	7.92	7.92	7.83	7.83
32	NASDAQ	LKFN	Fri, Nov 21, 1997	7.83	7.83	7.83	7.83
31	NASDAQ	LKFN	Thu, Nov 13, 1997	7.83	7.83	7.83	7.83
30	NASDAQ	LKFN	Tue, Nov 11, 1997	7.98	7.98	7.98	7.98
29	NASDAQ	LKFN	Mon, Nov 10, 1997	7.96	7.96	7.83	7.83
28	NASDAQ	LKFN	Fri, Nov 7, 1997	8.08	8.08	8.08	8.08
27	NASDAQ	LKFN	Tue, Nov 4, 1997	7.75	7.75	7.69	7.69
26	NASDAQ	LKFN	Fri, Oct 31, 1997	7.75	7.75	7.67	7.67
25	NASDAQ	LKFN	Thu, Oct 30, 1997	7.83	7.83	7.73	7.81
24	NASDAQ	LKFN	Wed, Oct 29, 1997	7.67	7.75	7.67	7.75
23	NASDAQ	LKFN	Fri, Oct 17, 1997	7.75	7.75	7.75	7.75
22	NASDAQ	LKFN	Fri, Oct 10, 1997	8.17	8.17	8.17	8.17
21	NASDAQ	LKFN	Wed, Oct 8, 1997	8.17	8.17	7.83	7.83
20	NASDAQ	LKFN	Tue, Oct 7, 1997	7.67	7.71	7.67	7.71
19	NASDAQ	LKFN	Thu, Oct 2, 1997	7.75	7.75	7.75	7.75
18	NASDAQ	LKFN	Wed, Oct 1, 1997	8.17	8.17	8.00	8.00
17	NASDAQ	LKFN	Fri, Sep 26, 1997	7.75	8.00	7.75	8.00
16	NASDAQ	LKFN	Tue, Sep 23, 1997	7.75	7.75	7.75	7.75
15	NASDAQ	LKFN	Mon, Sep 15, 1997	7.33	7.67	7.33	7.67
14	NASDAQ	LKFN	Thu, Sep 11, 1997	7.33	7.67	7.33	7.67
13	NASDAQ	LKFN	Wed, Sep 10, 1997	8.17	8.17	8.17	8.17
12	NASDAQ	LKFN	Tue, Sep 9, 1997	7.67	7.67	7.67	7.67
11	NASDAQ	LKFN	Fri, Sep 5, 1997	7.67	7.75	7.67	7.75
10	NASDAQ	LKFN	Thu, Sep 4, 1997	7.71	7.71	7.71	7.71
9	NASDAQ	LKFN	Fri, Aug 29, 1997	7.67	7.67	7.67	7.67
8	NASDAQ	LKFN	Thu, Aug 28, 1997	7.33	7.33	7.33	7.33
7	NASDAQ	LKFN	Mon, Aug 25, 1997	7.54	7.54	7.54	7.54
6	NASDAQ	LKFN	Fri, Aug 22, 1997	7.67	7.67	7.33	7.33
5	NASDAQ	LKFN	Thu, Aug 21, 1997	8.00	8.00	7.67	7.67
4	NASDAQ	LKFN	Tue, Aug 19, 1997	9.25	10.21	8.00	8.00
3	NASDAQ	LKFN	Mon, Aug 18, 1997	7.33	8.17	7.33	8.08
2	NASDAQ	LKFN	Fri, Aug 15, 1997	7.00	7.00	7.00	7.00
1	NASDAQ	LKFN	Thu, Aug 14, 1997	6.50	6.50	6.50	6.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Lakeland Financial Corp NASDAQ:LKFN 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