|
Closing price on 11/9/2011
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
96,970 |
| Split-adjusted Price |
11.25 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2011
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.60
|
11.25
|
96,970
|
|
|
11/8/2011
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.70
|
11.30
|
10,040
|
|
|
11/7/2011
|
+0.90 / +4.15%
|
22.50
|
22.60
|
21.50
|
22.60
|
22.60
|
11.25
|
79,740
|
|
|
11/4/2011
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
10.81
|
35,690
|
|
|
11/3/2011
|
-0.30 / -1.32%
|
22.60
|
22.70
|
21.90
|
22.50
|
22.50
|
11.20
|
30,750
|
|
|
11/2/2011
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.30
|
22.80
|
22.80
|
11.35
|
65,020
|
|
|
11/1/2011
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.30
|
22.80
|
22.80
|
11.35
|
62,860
|
|
|
10/31/2011
|
+0.80 / +3.67%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.60
|
11.25
|
68,700
|
|
|
10/28/2011
|
+0.50 / +2.35%
|
21.90
|
21.90
|
21.30
|
21.80
|
21.80
|
10.86
|
108,180
|
|
|
10/27/2011
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.30
|
10.61
|
29,160
|
|
|
10/26/2011
|
+0.40 / +1.89%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.60
|
10.76
|
14,160
|
|
|
10/25/2011
|
+0.40 / +1.92%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.20
|
10.56
|
17,350
|
|
|
10/24/2011
|
-0.50 / -2.35%
|
21.90
|
21.90
|
20.80
|
20.80
|
20.80
|
10.36
|
8,980
|
|
|
10/21/2011
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.30
|
10.61
|
7,240
|
|
|
10/20/2011
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.40
|
10.66
|
15,490
|
|
|
10/19/2011
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.80
|
21.10
|
21.10
|
10.51
|
10,790
|
|
|
10/18/2011
|
-0.30 / -1.41%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.00
|
10.46
|
67,810
|
|
|
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
|
|
|