|
Closing price on 1/28/2010
|
|
| Open |
45.80 |
| High |
45.90 |
| Low |
43.80 |
| Volume |
62,370 |
| Split-adjusted Price |
14.92 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-2.20 / -4.78%
|
45.80
|
45.90
|
43.80
|
43.80
|
43.80
|
14.92
|
62,370
|
|
|
1/27/2010
|
-1.20 / -2.54%
|
46.00
|
47.00
|
45.00
|
46.00
|
46.00
|
15.67
|
174,550
|
|
|
1/26/2010
|
+2.20 / +4.89%
|
46.40
|
47.20
|
46.20
|
47.20
|
47.20
|
16.08
|
370,610
|
|
|
1/25/2010
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.00
|
45.00
|
45.00
|
15.33
|
81,930
|
|
|
1/22/2010
|
0.00 / 0.00%
|
43.10
|
46.50
|
43.10
|
45.00
|
45.00
|
15.33
|
221,510
|
|
|
1/21/2010
|
+0.70 / +1.58%
|
43.20
|
45.50
|
43.20
|
45.00
|
45.00
|
15.33
|
224,570
|
|
|
1/20/2010
|
+0.80 / +1.84%
|
45.30
|
45.30
|
43.10
|
44.30
|
44.30
|
15.09
|
166,490
|
|
|
1/19/2010
|
+0.10 / +0.23%
|
44.00
|
44.50
|
43.00
|
43.50
|
43.50
|
14.82
|
120,500
|
|
|
1/18/2010
|
-2.10 / -4.62%
|
44.00
|
45.00
|
43.30
|
43.40
|
43.40
|
14.78
|
228,370
|
|
|
1/15/2010
|
+1.00 / +2.25%
|
44.50
|
45.50
|
44.00
|
45.50
|
45.50
|
15.50
|
237,090
|
|
|
1/14/2010
|
+1.50 / +3.49%
|
44.00
|
44.50
|
43.00
|
44.50
|
44.50
|
15.16
|
150,700
|
|
|
1/13/2010
|
+0.90 / +2.14%
|
42.00
|
43.00
|
40.00
|
43.00
|
43.00
|
14.65
|
278,510
|
|
|
1/12/2010
|
-2.20 / -4.97%
|
44.00
|
45.00
|
42.10
|
42.10
|
42.10
|
14.34
|
239,550
|
|
|
1/11/2010
|
-1.20 / -2.64%
|
45.90
|
45.90
|
44.00
|
44.30
|
44.30
|
15.09
|
219,620
|
|
|
1/8/2010
|
-1.70 / -3.60%
|
49.40
|
49.50
|
45.50
|
45.50
|
45.50
|
15.50
|
191,400
|
|
|
1/7/2010
|
+2.20 / +4.89%
|
45.60
|
47.20
|
45.00
|
47.20
|
47.20
|
16.08
|
338,300
|
|
|
1/6/2010
|
+0.50 / +1.12%
|
43.00
|
45.30
|
43.00
|
45.00
|
45.00
|
15.33
|
230,270
|
|
|
1/5/2010
|
+0.40 / +0.91%
|
46.20
|
46.30
|
44.50
|
44.50
|
44.50
|
15.16
|
441,650
|
|
|
1/4/2010
|
+2.10 / +5.00%
|
44.00
|
44.10
|
43.60
|
44.10
|
44.10
|
15.02
|
285,460
|
|
|
12/31/2009
|
0.00 / 0.00%
|
42.50
|
42.50
|
40.50
|
42.00
|
42.00
|
14.31
|
415,930
|
|
|
12/30/2009
|
+1.80 / +4.48%
|
40.00
|
42.20
|
39.90
|
42.00
|
42.00
|
14.31
|
287,880
|
|
|
12/29/2009
|
+1.90 / +4.96%
|
40.00
|
40.20
|
39.50
|
40.20
|
40.20
|
13.69
|
516,420
|
|
|
12/28/2009
|
+1.80 / +4.93%
|
38.30
|
38.30
|
38.00
|
38.30
|
38.30
|
13.05
|
283,350
|
|
|
12/25/2009
|
+1.70 / +4.89%
|
36.50
|
36.50
|
36.20
|
36.50
|
36.50
|
12.43
|
396,230
|
|
|
12/24/2009
|
+0.80 / +2.35%
|
34.00
|
34.80
|
33.00
|
34.80
|
34.80
|
11.85
|
83,960
|
|
|
12/23/2009
|
0.00 / 0.00%
|
32.60
|
34.50
|
32.60
|
34.00
|
34.00
|
11.58
|
56,860
|
|
|
12/22/2009
|
-0.90 / -2.58%
|
34.90
|
35.50
|
34.00
|
34.00
|
34.00
|
11.58
|
61,900
|
|
|
12/21/2009
|
+1.60 / +4.80%
|
34.80
|
34.90
|
33.50
|
34.90
|
34.90
|
11.89
|
60,970
|
|
|
12/18/2009
|
+1.50 / +4.72%
|
32.90
|
33.30
|
32.50
|
33.30
|
33.30
|
11.34
|
95,440
|
|
|
12/17/2009
|
-1.60 / -4.79%
|
32.00
|
33.00
|
31.80
|
31.80
|
31.80
|
10.83
|
119,560
|
|
|