|
|
Closing price on 10/25/2012
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
24,380 |
| Split-adjusted Price |
8.12 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
8.12
|
24,380
|
|
|
10/24/2012
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
8.23
|
28,250
|
|
|
10/23/2012
|
-0.20 / -1.28%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.40
|
8.17
|
78,040
|
|
|
10/22/2012
|
-0.40 / -2.50%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.60
|
8.28
|
31,400
|
|
|
10/19/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
8.49
|
84,590
|
|
|
10/18/2012
|
-0.10 / -0.62%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
8.49
|
125,440
|
|
|
10/17/2012
|
-0.50 / -3.01%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.10
|
8.54
|
96,200
|
|
|
10/16/2012
|
+0.70 / +4.40%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
8.81
|
60,410
|
|
|
10/15/2012
|
-0.80 / -4.79%
|
16.50
|
16.60
|
15.90
|
15.90
|
15.90
|
8.44
|
141,730
|
|
|
10/12/2012
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
8.86
|
74,170
|
|
|
10/11/2012
|
+0.40 / +2.34%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
9.29
|
86,550
|
|
|
10/10/2012
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.10
|
17.10
|
17.10
|
9.08
|
139,680
|
|
|
10/9/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
8.65
|
68,970
|
|
|
10/8/2012
|
-0.20 / -1.21%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.30
|
8.65
|
75,440
|
|
|
10/5/2012
|
+0.20 / +1.23%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.50
|
8.76
|
20,880
|
|
|
10/4/2012
|
-0.30 / -1.81%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
8.65
|
45,100
|
|
|
10/3/2012
|
-0.20 / -1.19%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.60
|
8.81
|
66,130
|
|
|
10/2/2012
|
-0.30 / -1.75%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
8.92
|
5,430
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.10
|
9.08
|
4,420
|
|
|
9/28/2012
|
-0.10 / -0.56%
|
18.00
|
18.00
|
16.90
|
17.60
|
17.60
|
9.34
|
76,140
|
|
|
9/27/2012
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
9.39
|
55,107
|
|
|
9/26/2012
|
-0.40 / -2.22%
|
17.80
|
18.70
|
17.20
|
17.60
|
17.60
|
9.34
|
39,840
|
|
|
9/25/2012
|
-0.30 / -1.64%
|
18.60
|
18.60
|
17.90
|
18.00
|
18.00
|
9.55
|
48,320
|
|
|
9/24/2012
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.30
|
9.71
|
10,940
|
|
|
9/21/2012
|
+0.40 / +2.21%
|
17.70
|
18.80
|
17.70
|
18.50
|
18.50
|
9.82
|
3,800
|
|
|
9/20/2012
|
-0.70 / -3.72%
|
18.80
|
19.00
|
18.00
|
18.10
|
18.10
|
9.61
|
15,810
|
|
|
9/19/2012
|
0.00 / 0.00%
|
18.00
|
19.10
|
18.00
|
18.80
|
18.80
|
9.98
|
10,650
|
|
|
9/18/2012
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.00
|
18.80
|
18.80
|
9.98
|
30,030
|
|
|
9/17/2012
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.80
|
18.80
|
18.80
|
9.98
|
24,090
|
|
|
9/14/2012
|
+0.60 / +3.30%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.80
|
9.98
|
19,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|