|
|
Closing price on 12/29/2011
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
18.50 |
| Volume |
5,820 |
| Split-adjusted Price |
9.81 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
+0.80 / +4.23%
|
19.30
|
19.70
|
18.50
|
19.70
|
19.70
|
9.81
|
5,820
|
|
|
12/28/2011
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
9.41
|
51,150
|
|
|
12/27/2011
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
8.96
|
41,930
|
|
|
12/26/2011
|
-0.40 / -2.11%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
9.26
|
38,130
|
|
|
12/23/2011
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
9.46
|
46,380
|
|
|
12/22/2011
|
-0.50 / -2.50%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
9.71
|
26,300
|
|
|
12/21/2011
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.00
|
9.96
|
75,045
|
|
|
12/20/2011
|
-0.40 / -1.96%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
9.96
|
33,750
|
|
|
12/19/2011
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
10.16
|
41,210
|
|
|
12/16/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.40
|
10.16
|
22,410
|
|
|
12/15/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.50
|
10.21
|
18,150
|
|
|
12/14/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.20
|
20.50
|
20.50
|
10.21
|
97,770
|
|
|
12/13/2011
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.40
|
20.50
|
20.50
|
10.21
|
23,540
|
|
|
12/12/2011
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
10.21
|
24,910
|
|
|
12/9/2011
|
-0.20 / -0.96%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.60
|
10.26
|
13,210
|
|
|
12/8/2011
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.80
|
20.80
|
20.80
|
10.36
|
90
|
|
|
12/7/2011
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
10.36
|
29,710
|
|
|
12/6/2011
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.20
|
10.56
|
10,900
|
|
|
12/5/2011
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.90
|
10.41
|
139,280
|
|
|
12/2/2011
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
10.26
|
34,580
|
|
|
12/1/2011
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.40
|
20.60
|
20.60
|
10.26
|
23,800
|
|
|
11/30/2011
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
10.21
|
43,080
|
|
|
11/29/2011
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.70
|
10.31
|
51,340
|
|
|
11/28/2011
|
+0.20 / +0.97%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.90
|
10.41
|
12,030
|
|
|
11/25/2011
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
10.31
|
11,550
|
|
|
11/24/2011
|
-0.30 / -1.43%
|
21.00
|
21.50
|
20.70
|
20.70
|
20.70
|
10.31
|
47,120
|
|
|
11/23/2011
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.90
|
21.00
|
21.00
|
10.46
|
48,780
|
|
|
11/22/2011
|
+0.50 / +2.44%
|
20.80
|
21.00
|
20.40
|
21.00
|
21.00
|
10.46
|
29,470
|
|
|
11/21/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.40
|
20.50
|
20.50
|
10.21
|
63,310
|
|
|
11/18/2011
|
-0.60 / -2.84%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
10.21
|
129,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|