|
Closing price on 10/26/2010
|
|
| Open |
34.00 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
187,590 |
| Split-adjusted Price |
12.25 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.90 / +2.68%
|
34.00
|
35.00
|
34.00
|
34.50
|
34.50
|
12.25
|
187,590
|
|
|
10/25/2010
|
+0.70 / +2.13%
|
33.00
|
33.70
|
32.90
|
33.60
|
33.60
|
11.93
|
58,280
|
|
|
10/22/2010
|
+0.80 / +2.49%
|
32.90
|
33.00
|
32.60
|
32.90
|
32.90
|
11.68
|
76,600
|
|
|
10/21/2010
|
+0.50 / +1.58%
|
32.70
|
32.70
|
31.90
|
32.10
|
32.10
|
11.40
|
25,300
|
|
|
10/20/2010
|
-1.10 / -3.36%
|
32.70
|
32.90
|
31.60
|
31.60
|
31.60
|
11.22
|
91,800
|
|
|
10/19/2010
|
-0.60 / -1.80%
|
33.30
|
33.50
|
32.50
|
32.70
|
32.70
|
11.61
|
48,540
|
|
|
10/18/2010
|
-0.20 / -0.60%
|
33.50
|
33.80
|
33.10
|
33.30
|
33.30
|
11.83
|
33,940
|
|
|
10/15/2010
|
-0.40 / -1.18%
|
33.20
|
33.80
|
33.20
|
33.50
|
33.50
|
11.90
|
44,060
|
|
|
10/14/2010
|
0.00 / 0.00%
|
33.90
|
34.40
|
33.90
|
33.90
|
33.90
|
12.04
|
173,940
|
|
|
10/13/2010
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.30
|
33.90
|
33.90
|
12.04
|
37,590
|
|
|
10/12/2010
|
-0.50 / -1.45%
|
34.80
|
34.80
|
33.00
|
33.90
|
33.90
|
12.04
|
180,970
|
|
|
10/11/2010
|
+0.70 / +2.08%
|
34.00
|
34.40
|
33.50
|
34.40
|
34.40
|
12.22
|
137,370
|
|
|
10/8/2010
|
-0.30 / -0.88%
|
33.40
|
34.30
|
33.40
|
33.70
|
33.70
|
11.97
|
114,120
|
|
|
10/7/2010
|
+0.50 / +1.49%
|
33.50
|
34.40
|
33.50
|
34.00
|
34.00
|
12.08
|
342,820
|
|
|
10/6/2010
|
+1.00 / +3.08%
|
33.00
|
33.80
|
32.60
|
33.50
|
33.50
|
11.90
|
54,960
|
|
|
10/5/2010
|
+0.20 / +0.62%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.50
|
11.54
|
91,720
|
|
|
10/4/2010
|
-0.70 / -2.12%
|
33.10
|
33.10
|
32.30
|
32.30
|
32.30
|
11.47
|
154,690
|
|
|
10/1/2010
|
-0.50 / -1.49%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
11.72
|
61,180
|
|
|
9/30/2010
|
-0.30 / -0.89%
|
33.30
|
33.80
|
33.30
|
33.50
|
33.50
|
11.90
|
79,780
|
|
|
9/29/2010
|
+0.30 / +0.90%
|
33.50
|
33.80
|
33.30
|
33.80
|
33.80
|
12.00
|
165,760
|
|
|
9/28/2010
|
+0.50 / +1.52%
|
33.80
|
34.10
|
33.10
|
33.50
|
33.50
|
11.90
|
95,280
|
|
|
9/27/2010
|
+0.10 / +0.30%
|
32.90
|
33.30
|
32.90
|
33.00
|
33.00
|
11.72
|
71,370
|
|
|
9/24/2010
|
+0.30 / +0.92%
|
32.20
|
33.00
|
32.20
|
32.90
|
32.90
|
11.68
|
99,550
|
|
|
9/23/2010
|
-0.80 / -2.40%
|
32.80
|
33.20
|
32.20
|
32.60
|
32.60
|
11.58
|
178,190
|
|
|
9/22/2010
|
0.00 / 0.00%
|
33.10
|
33.50
|
32.70
|
33.40
|
33.40
|
11.86
|
122,160
|
|
|
9/21/2010
|
-0.60 / -1.76%
|
34.00
|
34.00
|
33.20
|
33.40
|
33.40
|
11.86
|
174,350
|
|
|
9/20/2010
|
-0.60 / -1.73%
|
35.60
|
35.60
|
33.70
|
34.00
|
34.00
|
12.08
|
205,630
|
|
|
9/17/2010
|
+1.60 / +4.85%
|
33.50
|
34.60
|
33.40
|
34.60
|
34.60
|
12.29
|
329,850
|
|
|
9/16/2010
|
+0.80 / +2.48%
|
32.40
|
33.00
|
32.10
|
33.00
|
33.00
|
11.72
|
281,880
|
|
|
9/15/2010
|
+0.10 / +0.31%
|
32.30
|
32.30
|
31.60
|
32.20
|
32.20
|
11.44
|
200,340
|
|
|