|
Closing price on 11/29/2010
|
|
| Open |
33.50 |
| High |
34.50 |
| Low |
33.50 |
| Volume |
111,350 |
| Split-adjusted Price |
12.15 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.20 / +0.59%
|
33.50
|
34.50
|
33.50
|
34.20
|
34.20
|
12.15
|
111,350
|
|
|
11/26/2010
|
+0.10 / +0.29%
|
34.90
|
34.90
|
33.50
|
34.00
|
34.00
|
12.08
|
42,340
|
|
|
11/25/2010
|
+1.40 / +4.31%
|
31.80
|
33.90
|
31.80
|
33.90
|
33.90
|
12.04
|
58,740
|
|
|
11/24/2010
|
-0.10 / -0.31%
|
33.20
|
33.20
|
32.30
|
32.50
|
32.50
|
11.54
|
29,920
|
|
|
11/23/2010
|
+0.20 / +0.62%
|
33.50
|
33.50
|
32.50
|
32.60
|
32.60
|
11.58
|
21,070
|
|
|
11/22/2010
|
-0.10 / -0.31%
|
32.50
|
32.80
|
31.80
|
32.40
|
32.40
|
11.51
|
31,310
|
|
|
11/19/2010
|
-0.50 / -1.52%
|
33.00
|
33.00
|
31.70
|
32.50
|
32.50
|
11.54
|
38,790
|
|
|
11/18/2010
|
+0.50 / +1.54%
|
33.00
|
33.40
|
32.80
|
33.00
|
33.00
|
11.72
|
49,810
|
|
|
11/17/2010
|
+0.30 / +0.93%
|
31.70
|
33.50
|
31.70
|
32.50
|
32.50
|
11.54
|
36,620
|
|
|
11/16/2010
|
-0.80 / -2.42%
|
33.50
|
33.50
|
31.90
|
32.20
|
32.20
|
11.44
|
151,620
|
|
|
11/15/2010
|
-0.50 / -1.49%
|
33.90
|
34.40
|
33.00
|
33.00
|
33.00
|
11.72
|
84,960
|
|
|
11/12/2010
|
-1.20 / -3.46%
|
34.10
|
34.60
|
33.10
|
33.50
|
33.50
|
11.90
|
137,130
|
|
|
11/11/2010
|
-1.00 / -2.80%
|
35.70
|
35.90
|
34.70
|
34.70
|
34.70
|
12.32
|
53,970
|
|
|
11/10/2010
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.20
|
35.70
|
35.70
|
12.68
|
107,540
|
|
|
11/9/2010
|
-1.00 / -2.72%
|
35.60
|
36.20
|
35.60
|
35.70
|
35.70
|
12.68
|
152,380
|
|
|
11/8/2010
|
+0.20 / +0.55%
|
36.80
|
37.10
|
36.30
|
36.70
|
36.70
|
13.03
|
220,370
|
|
|
11/5/2010
|
+1.30 / +3.69%
|
36.00
|
36.70
|
35.40
|
36.50
|
36.50
|
12.96
|
198,440
|
|
|
11/4/2010
|
+1.20 / +3.53%
|
34.00
|
35.20
|
33.90
|
35.20
|
35.20
|
12.50
|
180,250
|
|
|
11/3/2010
|
+0.20 / +0.59%
|
33.90
|
34.00
|
33.60
|
34.00
|
34.00
|
12.08
|
118,510
|
|
|
11/2/2010
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.40
|
33.80
|
33.80
|
12.00
|
37,150
|
|
|
11/1/2010
|
0.00 / 0.00%
|
33.80
|
34.10
|
33.80
|
34.10
|
34.10
|
12.11
|
130,770
|
|
|
10/29/2010
|
+0.30 / +0.89%
|
33.80
|
34.10
|
33.80
|
34.10
|
34.10
|
12.11
|
87,370
|
|
|
10/28/2010
|
-0.10 / -0.29%
|
33.10
|
34.00
|
33.10
|
33.80
|
33.80
|
12.00
|
86,610
|
|
|
10/27/2010
|
-0.60 / -1.74%
|
34.50
|
34.80
|
33.90
|
33.90
|
33.90
|
12.04
|
147,460
|
|
|
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
|
|
|