|
Closing price on 10/16/2009
|
|
| Open |
56.50 |
| High |
57.50 |
| Low |
56.50 |
| Volume |
247,970 |
| Split-adjusted Price |
19.25 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2009
|
-1.00 / -1.74%
|
56.50
|
57.50
|
56.50
|
56.50
|
56.50
|
19.25
|
247,970
|
|
|
10/15/2009
|
+0.50 / +0.88%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.50
|
19.59
|
436,050
|
|
|
10/14/2009
|
+0.50 / +0.88%
|
55.00
|
57.00
|
55.00
|
57.00
|
57.00
|
19.42
|
310,590
|
|
|
10/13/2009
|
-0.50 / -0.88%
|
57.00
|
58.00
|
56.00
|
56.50
|
56.50
|
19.25
|
313,290
|
|
|
10/12/2009
|
+2.50 / +4.59%
|
55.00
|
57.00
|
54.50
|
57.00
|
57.00
|
19.42
|
670,030
|
|
|
10/9/2009
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.50
|
18.56
|
401,490
|
|
|
10/8/2009
|
+2.30 / +4.63%
|
52.00
|
52.00
|
50.00
|
52.00
|
52.00
|
17.71
|
531,150
|
|
|
10/7/2009
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
16.93
|
107,620
|
|
|
10/6/2009
|
+0.60 / +1.28%
|
48.00
|
48.00
|
46.50
|
47.40
|
47.40
|
16.15
|
415,120
|
|
|
10/5/2009
|
-2.30 / -4.68%
|
50.00
|
50.00
|
46.70
|
46.80
|
46.80
|
15.94
|
131,160
|
|
|
10/2/2009
|
-1.90 / -3.73%
|
51.00
|
51.00
|
48.50
|
49.10
|
49.10
|
16.73
|
352,950
|
|
|
10/1/2009
|
+1.90 / +3.87%
|
50.50
|
51.50
|
49.20
|
51.00
|
51.00
|
17.37
|
688,800
|
|
|
9/30/2009
|
-2.40 / -4.66%
|
50.50
|
51.50
|
49.00
|
49.10
|
49.10
|
16.73
|
392,720
|
|
|
9/29/2009
|
-1.50 / -2.83%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.50
|
17.54
|
409,600
|
|
|
9/28/2009
|
+1.50 / +2.91%
|
54.00
|
54.00
|
52.00
|
53.00
|
53.00
|
18.05
|
413,160
|
|
|
9/25/2009
|
0.00 / 0.00%
|
51.00
|
53.00
|
50.00
|
51.50
|
51.50
|
17.54
|
410,990
|
|
|
9/24/2009
|
+2.00 / +4.04%
|
49.50
|
51.50
|
49.00
|
51.50
|
51.50
|
17.54
|
836,120
|
|
|
9/23/2009
|
+2.30 / +4.87%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
16.86
|
126,920
|
|
|
9/22/2009
|
+2.20 / +4.89%
|
45.00
|
47.20
|
44.90
|
47.20
|
47.20
|
16.08
|
511,490
|
|
|
9/21/2009
|
-0.30 / -0.66%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
15.33
|
270,270
|
|
|
9/18/2009
|
+1.40 / +3.19%
|
44.50
|
45.30
|
44.30
|
45.30
|
45.30
|
15.43
|
507,860
|
|
|
9/17/2009
|
+0.30 / +0.69%
|
43.60
|
43.90
|
42.50
|
43.90
|
43.90
|
14.95
|
248,820
|
|
|
9/16/2009
|
-0.10 / -0.23%
|
44.00
|
45.00
|
43.50
|
43.60
|
43.60
|
14.85
|
264,510
|
|
|
9/15/2009
|
+0.20 / +0.46%
|
44.40
|
44.40
|
42.60
|
43.70
|
43.70
|
14.89
|
238,310
|
|
|
9/14/2009
|
0.00 / 0.00%
|
43.70
|
44.50
|
43.50
|
43.50
|
43.50
|
14.82
|
381,200
|
|
|
9/11/2009
|
-0.30 / -0.68%
|
44.50
|
45.00
|
42.60
|
43.50
|
43.50
|
14.82
|
582,380
|
|
|
9/10/2009
|
-1.20 / -2.67%
|
44.40
|
45.00
|
43.70
|
43.80
|
43.80
|
14.92
|
338,740
|
|
|
9/9/2009
|
+0.70 / +1.58%
|
44.10
|
46.40
|
43.50
|
45.00
|
45.00
|
15.33
|
594,540
|
|
|
9/8/2009
|
+2.10 / +4.98%
|
43.90
|
44.30
|
43.00
|
44.30
|
44.30
|
15.09
|
748,250
|
|
|
9/7/2009
|
-2.20 / -4.95%
|
43.10
|
44.50
|
42.20
|
42.20
|
42.20
|
14.37
|
617,650
|
|
|