|
|
Closing price on 12/3/2008
|
|
| Open |
13.10 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
22,310 |
| Split-adjusted Price |
4.09 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-1.40 / -9.27%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.70
|
4.09
|
22,310
|
|
|
12/2/2008
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.06
|
18,420
|
|
|
12/1/2008
|
-0.30 / -1.95%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.10
|
4.06
|
17,020
|
|
|
11/28/2008
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
4.14
|
36,750
|
|
|
11/27/2008
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.70
|
15.00
|
15.00
|
4.03
|
14,610
|
|
|
11/26/2008
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
4.09
|
20,100
|
|
|
11/25/2008
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
4.22
|
35,710
|
|
|
11/24/2008
|
+0.50 / +3.29%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
4.22
|
16,160
|
|
|
11/21/2008
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
4.09
|
20,160
|
|
|
11/20/2008
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
4.30
|
80,120
|
|
|
11/19/2008
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
4.20
|
21,120
|
|
|
11/18/2008
|
+0.60 / +4.00%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.60
|
4.20
|
6,620
|
|
|
11/17/2008
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
4.03
|
15,330
|
|
|
11/14/2008
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.70
|
4.22
|
11,610
|
|
|
11/13/2008
|
+0.20 / +1.30%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
4.20
|
1,630
|
|
|
11/12/2008
|
+0.10 / +0.65%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
4.14
|
18,370
|
|
|
11/11/2008
|
-0.80 / -4.97%
|
15.40
|
16.10
|
15.30
|
15.30
|
15.30
|
4.11
|
30,400
|
|
|
11/10/2008
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
4.33
|
46,940
|
|
|
11/7/2008
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.10
|
16.80
|
16.80
|
4.52
|
80,840
|
|
|
11/6/2008
|
+0.70 / +4.32%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.90
|
4.55
|
64,590
|
|
|
11/5/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.36
|
57,880
|
|
|
11/4/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
4.17
|
76,480
|
|
|
11/3/2008
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.20
|
14.80
|
14.80
|
3.98
|
8,430
|
|
|
10/31/2008
|
-0.20 / -1.33%
|
15.60
|
15.60
|
14.40
|
14.80
|
14.80
|
3.98
|
23,110
|
|
|
10/30/2008
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
4.03
|
28,250
|
|
|
10/29/2008
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
3.90
|
43,090
|
|
|
10/28/2008
|
+0.60 / +4.51%
|
13.30
|
13.90
|
12.70
|
13.90
|
13.90
|
3.74
|
15,190
|
|
|
10/27/2008
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.58
|
12,030
|
|
|
10/24/2008
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.40
|
14.00
|
14.00
|
3.77
|
6,620
|
|
|
10/23/2008
|
-0.60 / -4.14%
|
13.90
|
14.40
|
13.90
|
13.90
|
13.90
|
3.74
|
11,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|