|
Closing price on 10/1/2012
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
4,420 |
| Split-adjusted Price |
8.12 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.10
|
8.12
|
4,420
|
|
|
9/28/2012
|
-0.10 / -0.56%
|
18.00
|
18.00
|
16.90
|
17.60
|
17.60
|
8.36
|
76,140
|
|
|
9/27/2012
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
8.40
|
55,107
|
|
|
9/26/2012
|
-0.40 / -2.22%
|
17.80
|
18.70
|
17.20
|
17.60
|
17.60
|
8.36
|
39,840
|
|
|
9/25/2012
|
-0.30 / -1.64%
|
18.60
|
18.60
|
17.90
|
18.00
|
18.00
|
8.55
|
48,320
|
|
|
9/24/2012
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.30
|
8.69
|
10,940
|
|
|
9/21/2012
|
+0.40 / +2.21%
|
17.70
|
18.80
|
17.70
|
18.50
|
18.50
|
8.78
|
3,800
|
|
|
9/20/2012
|
-0.70 / -3.72%
|
18.80
|
19.00
|
18.00
|
18.10
|
18.10
|
8.59
|
15,810
|
|
|
9/19/2012
|
0.00 / 0.00%
|
18.00
|
19.10
|
18.00
|
18.80
|
18.80
|
8.93
|
10,650
|
|
|
9/18/2012
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.00
|
18.80
|
18.80
|
8.93
|
30,030
|
|
|
9/17/2012
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.80
|
18.80
|
18.80
|
8.93
|
24,090
|
|
|
9/14/2012
|
+0.60 / +3.30%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.80
|
8.93
|
19,730
|
|
|
9/13/2012
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.20
|
18.20
|
18.20
|
8.64
|
1,570
|
|
|
9/12/2012
|
+0.20 / +1.11%
|
18.50
|
18.50
|
17.90
|
18.20
|
18.20
|
8.64
|
27,250
|
|
|
9/11/2012
|
-0.10 / -0.55%
|
18.10
|
19.00
|
17.50
|
18.00
|
18.00
|
8.55
|
7,950
|
|
|
9/10/2012
|
-0.90 / -4.74%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
8.59
|
39,340
|
|
|
9/7/2012
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
9.02
|
15,640
|
|
|
9/6/2012
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.50
|
8.78
|
14,700
|
|
|
9/5/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.20
|
18.60
|
18.60
|
8.83
|
17,510
|
|
|
9/4/2012
|
+0.30 / +1.64%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
8.83
|
24,320
|
|
|
8/31/2012
|
-0.80 / -4.19%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.30
|
8.69
|
10,920
|
|
|
8/30/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.10
|
9.07
|
15,360
|
|
|
8/29/2012
|
+0.20 / +1.06%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.10
|
9.07
|
30,010
|
|
|
8/28/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.00
|
18.90
|
18.90
|
8.97
|
23,200
|
|
|
8/27/2012
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
8.97
|
12,830
|
|
|
8/24/2012
|
+0.90 / +4.76%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.80
|
9.40
|
33,740
|
|
|
8/23/2012
|
-0.90 / -4.55%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.90
|
8.97
|
27,770
|
|
|
8/22/2012
|
-0.90 / -4.35%
|
20.10
|
20.70
|
19.70
|
19.80
|
19.80
|
9.40
|
90,470
|
|
|
8/21/2012
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
9.83
|
71,750
|
|
|
8/20/2012
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
10.30
|
14,070
|
|
|