|
Closing price on 12/19/2014
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
7,230 |
| Split-adjusted Price |
5.28 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
5.28
|
7,230
|
|
|
12/18/2014
|
+0.50 / +5.62%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
5.45
|
19,130
|
|
|
12/17/2014
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
5.16
|
54,270
|
|
|
12/16/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
5.51
|
24,570
|
|
|
12/15/2014
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
5.51
|
1,830
|
|
|
12/12/2014
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
5.68
|
204,600
|
|
|
12/11/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
5.51
|
77,732
|
|
|
12/10/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.10
|
9.60
|
9.60
|
5.57
|
8,130
|
|
|
12/9/2014
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
5.62
|
40,510
|
|
|
12/8/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.57
|
7,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.62
|
20,290
|
|
|
12/4/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
5.62
|
34,970
|
|
|
12/3/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
5.68
|
23,510
|
|
|
12/2/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
5.57
|
7,420
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
5.57
|
222,070
|
|
|
11/28/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
5.57
|
13,200
|
|
|
11/27/2014
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
5.62
|
9,220
|
|
|
11/26/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
5.68
|
8,600
|
|
|
11/25/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
5.57
|
9,570
|
|
|
11/24/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
5.57
|
4,050
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
5.68
|
7,650
|
|
|
11/20/2014
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
5.68
|
610
|
|
|
11/19/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
5.57
|
7,400
|
|
|
11/18/2014
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
5.62
|
8,510
|
|
|
11/17/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.68
|
899,861
|
|
|
11/14/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
5.68
|
39,500
|
|
|
11/13/2014
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
5.62
|
2,380
|
|
|
11/12/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
5.57
|
60,830
|
|
|
11/11/2014
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
5.62
|
21,240
|
|
|
11/10/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.74
|
25,280
|
|
|