|
Closing price on 10/28/2015
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
69,370 |
| Split-adjusted Price |
5.77 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.85
|
5.77
|
69,370
|
|
|
10/27/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.85
|
5.64
|
145,260
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.07
|
5.83
|
331,480
|
|
|
10/23/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.94
|
5.83
|
1,093,330
|
|
|
10/22/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.93
|
5.77
|
102,520
|
|
|
10/21/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.92
|
5.77
|
154,800
|
|
|
10/20/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
5.70
|
174,390
|
|
|
10/19/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
5.83
|
1,261,980
|
|
|
10/16/2015
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.15
|
5.90
|
305,070
|
|
|
10/15/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.10
|
5.83
|
292,860
|
|
|
10/14/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.26
|
5.96
|
428,690
|
|
|
10/13/2015
|
+0.20 / +2.20%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.11
|
6.03
|
859,070
|
|
|
10/12/2015
|
+0.20 / +2.25%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.29
|
5.90
|
727,250
|
|
|
10/9/2015
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.78
|
5.77
|
583,050
|
|
|
10/8/2015
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.41
|
5.44
|
140,290
|
|
|
10/7/2015
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.49
|
5.38
|
194,620
|
|
|
10/6/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.45
|
5.57
|
400,620
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.48
|
5.44
|
246,116
|
|
|
10/2/2015
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
5.44
|
152,850
|
|
|
10/1/2015
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.33
|
5.31
|
203,340
|
|
|
9/30/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.36
|
5.51
|
252,790
|
|
|
9/29/2015
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.38
|
5.38
|
194,010
|
|
|
9/28/2015
|
+0.20 / +2.41%
|
8.50
|
8.80
|
8.30
|
8.50
|
8.51
|
5.51
|
322,610
|
|
|
9/25/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.32
|
5.38
|
162,950
|
|
|
9/24/2015
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.43
|
5.38
|
128,070
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.47
|
5.44
|
272,810
|
|
|
9/22/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
5.44
|
222,480
|
|
|
9/21/2015
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
5.51
|
103,170
|
|
|
9/18/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.87
|
5.77
|
61,130
|
|
|
9/17/2015
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.66
|
5.77
|
123,610
|
|
|