|
|
Closing price on 1/9/2012
|
|
| Open |
18.10 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
32,120 |
| Split-adjusted Price |
9.01 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
+0.10 / +0.56%
|
18.10
|
18.80
|
18.00
|
18.10
|
18.10
|
9.01
|
32,120
|
|
|
1/6/2012
|
-0.90 / -4.76%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
8.96
|
21,210
|
|
|
1/5/2012
|
+0.30 / +1.61%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.90
|
9.41
|
3,960
|
|
|
1/4/2012
|
-0.80 / -4.12%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
9.26
|
36,110
|
|
|
1/3/2012
|
-0.90 / -4.43%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.40
|
9.66
|
9,740
|
|
|
12/30/2011
|
+0.60 / +3.05%
|
20.00
|
20.30
|
19.70
|
20.30
|
20.30
|
10.11
|
34,190
|
|
|
12/29/2011
|
+0.80 / +4.23%
|
19.30
|
19.70
|
18.50
|
19.70
|
19.70
|
9.81
|
5,820
|
|
|
12/28/2011
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
9.41
|
51,150
|
|
|
12/27/2011
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
8.96
|
41,930
|
|
|
12/26/2011
|
-0.40 / -2.11%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
9.26
|
38,130
|
|
|
12/23/2011
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
9.46
|
46,380
|
|
|
12/22/2011
|
-0.50 / -2.50%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
9.71
|
26,300
|
|
|
12/21/2011
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.00
|
9.96
|
75,045
|
|
|
12/20/2011
|
-0.40 / -1.96%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
9.96
|
33,750
|
|
|
12/19/2011
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
10.16
|
41,210
|
|
|
12/16/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.40
|
10.16
|
22,410
|
|
|
12/15/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.50
|
10.21
|
18,150
|
|
|
12/14/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.20
|
20.50
|
20.50
|
10.21
|
97,770
|
|
|
12/13/2011
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.40
|
20.50
|
20.50
|
10.21
|
23,540
|
|
|
12/12/2011
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
10.21
|
24,910
|
|
|
12/9/2011
|
-0.20 / -0.96%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.60
|
10.26
|
13,210
|
|
|
12/8/2011
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.80
|
20.80
|
20.80
|
10.36
|
90
|
|
|
12/7/2011
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
10.36
|
29,710
|
|
|
12/6/2011
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.20
|
10.56
|
10,900
|
|
|
12/5/2011
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.90
|
10.41
|
139,280
|
|
|
12/2/2011
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
10.26
|
34,580
|
|
|
12/1/2011
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.40
|
20.60
|
20.60
|
10.26
|
23,800
|
|
|
11/30/2011
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
10.21
|
43,080
|
|
|
11/29/2011
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.70
|
10.31
|
51,340
|
|
|
11/28/2011
|
+0.20 / +0.97%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.90
|
10.41
|
12,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|