|
Closing price on 12/4/2009
|
|
| Open |
38.50 |
| High |
39.50 |
| Low |
38.50 |
| Volume |
73,160 |
| Split-adjusted Price |
13.46 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2009
|
+1.40 / +3.67%
|
38.50
|
39.50
|
38.50
|
39.50
|
39.50
|
13.46
|
73,160
|
|
|
12/3/2009
|
-1.80 / -4.51%
|
39.00
|
40.00
|
38.00
|
38.10
|
38.10
|
12.98
|
157,960
|
|
|
12/2/2009
|
-2.00 / -4.77%
|
41.00
|
42.00
|
39.90
|
39.90
|
39.90
|
13.59
|
106,800
|
|
|
12/1/2009
|
-0.10 / -0.24%
|
42.90
|
43.30
|
41.30
|
41.90
|
41.90
|
14.27
|
110,300
|
|
|
11/30/2009
|
+0.50 / +1.20%
|
41.50
|
42.50
|
40.00
|
42.00
|
42.00
|
14.31
|
146,430
|
|
|
11/27/2009
|
+1.70 / +4.27%
|
37.90
|
41.70
|
37.90
|
41.50
|
41.50
|
14.14
|
266,840
|
|
|
11/26/2009
|
-2.00 / -4.78%
|
39.80
|
40.00
|
39.80
|
39.80
|
39.80
|
13.56
|
313,040
|
|
|
11/25/2009
|
-2.10 / -4.78%
|
43.90
|
43.90
|
41.80
|
41.80
|
41.80
|
14.24
|
299,390
|
|
|
11/24/2009
|
-2.30 / -4.98%
|
46.00
|
46.50
|
43.90
|
43.90
|
43.90
|
14.95
|
323,610
|
|
|
11/23/2009
|
-2.40 / -4.94%
|
48.60
|
48.60
|
46.20
|
46.20
|
46.20
|
15.74
|
285,160
|
|
|
11/20/2009
|
-2.40 / -4.71%
|
52.00
|
52.00
|
48.60
|
48.60
|
48.60
|
16.56
|
247,140
|
|
|
11/19/2009
|
+2.20 / +4.51%
|
49.00
|
51.00
|
48.80
|
51.00
|
51.00
|
17.37
|
884,280
|
|
|
11/18/2009
|
+2.30 / +4.95%
|
46.50
|
48.80
|
46.00
|
48.80
|
48.80
|
16.62
|
485,970
|
|
|
11/17/2009
|
+2.20 / +4.97%
|
44.30
|
46.50
|
43.50
|
46.50
|
46.50
|
15.84
|
227,060
|
|
|
11/16/2009
|
-1.40 / -3.06%
|
45.60
|
46.50
|
44.30
|
44.30
|
44.30
|
15.09
|
70,420
|
|
|
11/13/2009
|
+0.50 / +1.11%
|
44.80
|
46.40
|
44.80
|
45.70
|
45.70
|
15.57
|
129,600
|
|
|
11/12/2009
|
+2.10 / +4.87%
|
44.50
|
45.20
|
43.40
|
45.20
|
45.20
|
15.40
|
222,590
|
|
|
11/11/2009
|
+1.10 / +2.62%
|
42.00
|
43.50
|
40.50
|
43.10
|
43.10
|
14.68
|
90,700
|
|
|
11/10/2009
|
-1.90 / -4.33%
|
43.90
|
44.90
|
41.80
|
42.00
|
42.00
|
14.31
|
78,640
|
|
|
11/9/2009
|
-2.30 / -4.98%
|
44.50
|
46.50
|
43.90
|
43.90
|
43.90
|
14.95
|
155,940
|
|
|
11/6/2009
|
-2.20 / -4.55%
|
49.70
|
49.70
|
46.20
|
46.20
|
46.20
|
15.74
|
215,600
|
|
|
11/5/2009
|
+2.30 / +4.99%
|
47.90
|
48.40
|
46.80
|
48.40
|
48.40
|
16.49
|
220,360
|
|
|
11/4/2009
|
+2.10 / +4.77%
|
46.20
|
46.20
|
44.00
|
46.10
|
46.10
|
15.70
|
334,970
|
|
|
11/3/2009
|
-2.10 / -4.56%
|
44.10
|
45.00
|
43.80
|
44.00
|
44.00
|
14.99
|
310,360
|
|
|
11/2/2009
|
-2.40 / -4.95%
|
46.20
|
46.30
|
46.10
|
46.10
|
46.10
|
15.70
|
105,940
|
|
|
10/30/2009
|
-0.90 / -1.82%
|
50.50
|
50.50
|
48.00
|
48.50
|
48.50
|
16.52
|
267,380
|
|
|
10/29/2009
|
-2.60 / -5.00%
|
49.60
|
50.00
|
49.40
|
49.40
|
49.40
|
16.83
|
336,970
|
|
|
10/28/2009
|
-2.50 / -4.59%
|
52.50
|
53.50
|
52.00
|
52.00
|
52.00
|
17.71
|
608,310
|
|
|
10/27/2009
|
0.00 / 0.00%
|
52.50
|
54.50
|
52.00
|
54.50
|
54.50
|
18.56
|
231,750
|
|
|
10/26/2009
|
-2.50 / -4.39%
|
56.00
|
57.00
|
54.50
|
54.50
|
54.50
|
18.56
|
554,580
|
|
|