|
Closing price on 12/16/2016
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
110,910 |
| Split-adjusted Price |
8.11 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.78
|
8.11
|
110,910
|
|
|
12/15/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.55
|
11.80
|
11.67
|
8.11
|
168,770
|
|
|
12/14/2016
|
+0.75 / +6.67%
|
11.25
|
12.00
|
11.20
|
12.00
|
11.47
|
8.25
|
269,310
|
|
|
12/13/2016
|
-0.30 / -2.60%
|
11.55
|
11.90
|
10.90
|
11.25
|
11.31
|
7.73
|
541,600
|
|
|
12/12/2016
|
-0.85 / -6.85%
|
11.90
|
12.30
|
11.55
|
11.55
|
11.79
|
7.94
|
273,390
|
|
|
12/9/2016
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.35
|
12.40
|
12.43
|
8.52
|
99,940
|
|
|
12/8/2016
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.51
|
8.73
|
237,210
|
|
|
12/7/2016
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.10
|
12.30
|
12.40
|
8.45
|
243,660
|
|
|
12/6/2016
|
-0.50 / -3.91%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.46
|
8.45
|
239,730
|
|
|
12/5/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
8.80
|
181,450
|
|
|
12/2/2016
|
-0.40 / -3.05%
|
12.85
|
13.00
|
12.70
|
12.70
|
12.79
|
8.73
|
248,690
|
|
|
12/1/2016
|
-0.10 / -0.76%
|
13.20
|
13.25
|
13.00
|
13.10
|
13.07
|
9.00
|
153,730
|
|
|
11/30/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.80
|
13.20
|
13.07
|
9.07
|
214,690
|
|
|
11/29/2016
|
+0.20 / +1.55%
|
13.00
|
13.40
|
12.95
|
13.10
|
13.18
|
9.00
|
139,340
|
|
|
11/28/2016
|
-0.40 / -3.01%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.01
|
8.87
|
256,690
|
|
|
11/25/2016
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.35
|
9.14
|
69,010
|
|
|
11/24/2016
|
+0.05 / +0.37%
|
13.60
|
13.70
|
13.45
|
13.55
|
13.53
|
9.31
|
146,780
|
|
|
11/23/2016
|
+0.05 / +0.37%
|
13.40
|
13.55
|
13.25
|
13.50
|
13.43
|
9.28
|
328,970
|
|
|
11/22/2016
|
+0.35 / +2.67%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.34
|
9.24
|
288,850
|
|
|
11/21/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.03
|
9.00
|
159,420
|
|
|
11/18/2016
|
-0.30 / -2.24%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.19
|
9.00
|
365,200
|
|
|
11/17/2016
|
-0.45 / -3.25%
|
13.75
|
13.85
|
13.40
|
13.40
|
13.56
|
9.21
|
352,170
|
|
|
11/16/2016
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.78
|
9.52
|
237,490
|
|
|
11/15/2016
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.79
|
9.55
|
413,830
|
|
|
11/14/2016
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.83
|
9.48
|
197,970
|
|
|
11/11/2016
|
-0.35 / -2.42%
|
14.45
|
14.45
|
14.05
|
14.10
|
14.15
|
9.69
|
216,820
|
|
|
11/10/2016
|
+0.55 / +3.96%
|
14.20
|
14.50
|
14.20
|
14.45
|
14.30
|
9.93
|
344,930
|
|
|
11/9/2016
|
-0.15 / -1.07%
|
14.10
|
14.10
|
13.20
|
13.90
|
13.56
|
9.55
|
635,950
|
|
|
11/8/2016
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.80
|
14.05
|
14.09
|
9.66
|
187,390
|
|
|
11/7/2016
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.75
|
13.95
|
13.87
|
9.59
|
263,550
|
|
|