|
|
Closing price on 12/1/2011
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
23,800 |
| Split-adjusted Price |
9.18 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.40
|
20.60
|
20.60
|
9.18
|
23,800
|
|
|
11/30/2011
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
9.13
|
43,080
|
|
|
11/29/2011
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.70
|
9.22
|
51,340
|
|
|
11/28/2011
|
+0.20 / +0.97%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.90
|
9.31
|
12,030
|
|
|
11/25/2011
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
9.22
|
11,550
|
|
|
11/24/2011
|
-0.30 / -1.43%
|
21.00
|
21.50
|
20.70
|
20.70
|
20.70
|
9.22
|
47,120
|
|
|
11/23/2011
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.90
|
21.00
|
21.00
|
9.36
|
48,780
|
|
|
11/22/2011
|
+0.50 / +2.44%
|
20.80
|
21.00
|
20.40
|
21.00
|
21.00
|
9.36
|
29,470
|
|
|
11/21/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.40
|
20.50
|
20.50
|
9.13
|
63,310
|
|
|
11/18/2011
|
-0.60 / -2.84%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
9.13
|
129,270
|
|
|
11/17/2011
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.80
|
21.10
|
21.10
|
9.40
|
47,890
|
|
|
11/16/2011
|
-0.40 / -1.86%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.10
|
9.40
|
41,890
|
|
|
11/15/2011
|
-0.30 / -1.38%
|
21.70
|
22.00
|
21.50
|
21.50
|
21.50
|
9.58
|
10,670
|
|
|
11/14/2011
|
-0.30 / -1.36%
|
22.70
|
22.70
|
21.80
|
21.80
|
21.80
|
9.71
|
2,270
|
|
|
11/11/2011
|
-0.40 / -1.78%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.10
|
9.85
|
22,510
|
|
|
11/10/2011
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.50
|
10.02
|
33,120
|
|
|
11/9/2011
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.60
|
10.07
|
96,970
|
|
|
11/8/2011
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.70
|
10.11
|
10,040
|
|
|
11/7/2011
|
+0.90 / +4.15%
|
22.50
|
22.60
|
21.50
|
22.60
|
22.60
|
10.07
|
79,740
|
|
|
11/4/2011
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
9.67
|
35,690
|
|
|
11/3/2011
|
-0.30 / -1.32%
|
22.60
|
22.70
|
21.90
|
22.50
|
22.50
|
10.02
|
30,750
|
|
|
11/2/2011
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.30
|
22.80
|
22.80
|
10.16
|
65,020
|
|
|
11/1/2011
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.30
|
22.80
|
22.80
|
10.16
|
62,860
|
|
|
10/31/2011
|
+0.80 / +3.67%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.60
|
10.07
|
68,700
|
|
|
10/28/2011
|
+0.50 / +2.35%
|
21.90
|
21.90
|
21.30
|
21.80
|
21.80
|
9.71
|
108,180
|
|
|
10/27/2011
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.30
|
9.49
|
29,160
|
|
|
10/26/2011
|
+0.40 / +1.89%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.60
|
9.62
|
14,160
|
|
|
10/25/2011
|
+0.40 / +1.92%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.20
|
9.44
|
17,350
|
|
|
10/24/2011
|
-0.50 / -2.35%
|
21.90
|
21.90
|
20.80
|
20.80
|
20.80
|
9.27
|
8,980
|
|
|
10/21/2011
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.30
|
9.49
|
7,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|