|
Closing price on 10/17/2011
|
|
| Open |
21.10 |
| High |
21.60 |
| Low |
21.10 |
| Volume |
161,860 |
| Split-adjusted Price |
10.61 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2011
|
-0.30 / -1.39%
|
21.10
|
21.60
|
21.10
|
21.30
|
21.30
|
10.61
|
161,860
|
|
|
10/14/2011
|
+0.40 / +1.89%
|
21.80
|
21.80
|
21.20
|
21.60
|
21.60
|
10.76
|
930
|
|
|
10/13/2011
|
-0.50 / -2.30%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.20
|
10.56
|
26,250
|
|
|
10/12/2011
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.70
|
21.70
|
10.81
|
51,630
|
|
|
10/11/2011
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.80
|
10.86
|
9,610
|
|
|
10/10/2011
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.40
|
21.70
|
21.70
|
10.81
|
5,740
|
|
|
10/7/2011
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
10.81
|
12,610
|
|
|
10/6/2011
|
+0.20 / +0.93%
|
21.90
|
22.00
|
21.70
|
21.80
|
21.80
|
10.86
|
17,930
|
|
|
10/5/2011
|
+0.50 / +2.37%
|
21.90
|
21.90
|
21.10
|
21.60
|
21.60
|
10.76
|
13,390
|
|
|
10/4/2011
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.10
|
10.51
|
59,900
|
|
|
10/3/2011
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
10.66
|
29,610
|
|
|
9/30/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
21.60
|
21.60
|
10.76
|
16,780
|
|
|
9/29/2011
|
-0.40 / -1.82%
|
21.70
|
22.00
|
21.50
|
21.60
|
21.60
|
10.76
|
15,960
|
|
|
9/28/2011
|
+0.10 / +0.46%
|
21.90
|
22.50
|
21.70
|
22.00
|
22.00
|
10.96
|
2,730
|
|
|
9/27/2011
|
0.00 / 0.00%
|
21.90
|
22.90
|
21.80
|
21.90
|
21.90
|
10.91
|
22,750
|
|
|
9/26/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.90
|
10.91
|
7,480
|
|
|
9/23/2011
|
-0.40 / -1.79%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.00
|
10.96
|
18,470
|
|
|
9/22/2011
|
+0.40 / +1.82%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.40
|
11.15
|
27,350
|
|
|
9/21/2011
|
0.00 / 0.00%
|
22.00
|
22.90
|
21.80
|
22.00
|
22.00
|
10.96
|
45,140
|
|
|
9/20/2011
|
-0.40 / -1.79%
|
23.00
|
23.00
|
21.70
|
22.00
|
22.00
|
10.96
|
19,540
|
|
|
9/19/2011
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.40
|
11.15
|
14,250
|
|
|
9/16/2011
|
-0.70 / -3.04%
|
23.70
|
23.70
|
22.20
|
22.30
|
22.30
|
11.10
|
56,920
|
|
|
9/15/2011
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
23.00
|
23.00
|
11.45
|
8,380
|
|
|
9/14/2011
|
-0.80 / -3.36%
|
23.40
|
24.40
|
23.00
|
23.00
|
23.00
|
11.45
|
119,670
|
|
|
9/13/2011
|
+1.00 / +4.39%
|
23.50
|
23.80
|
22.90
|
23.80
|
23.80
|
11.85
|
72,540
|
|
|
9/12/2011
|
-0.20 / -0.87%
|
23.00
|
23.90
|
22.80
|
22.80
|
22.80
|
11.35
|
34,870
|
|
|
9/9/2011
|
-0.40 / -1.71%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.00
|
11.45
|
56,190
|
|
|
9/8/2011
|
-0.50 / -2.09%
|
24.60
|
25.00
|
23.40
|
23.40
|
23.40
|
11.65
|
183,320
|
|
|
9/7/2011
|
+1.10 / +4.82%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
11.90
|
65,590
|
|
|
9/6/2011
|
-0.70 / -2.98%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
11.35
|
108,820
|
|
|