|
|
Closing price on 12/4/2012
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
9,830 |
| Split-adjusted Price |
7.36 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
7.36
|
9,830
|
|
|
12/3/2012
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
7.36
|
16,100
|
|
|
11/30/2012
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
7.30
|
33,630
|
|
|
11/29/2012
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.80
|
13.00
|
13.00
|
7.41
|
82,760
|
|
|
11/28/2012
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
7.47
|
46,760
|
|
|
11/27/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
12.90
|
13.20
|
13.20
|
7.53
|
8,320
|
|
|
11/26/2012
|
-1.20 / -8.33%
|
12.80
|
13.70
|
12.80
|
13.20
|
13.20
|
7.53
|
27,980
|
|
|
11/23/2012
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
7.64
|
47,570
|
|
|
11/22/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.75
|
45,530
|
|
|
11/21/2012
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
7.70
|
31,860
|
|
|
11/20/2012
|
+0.40 / +2.82%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.60
|
7.75
|
16,940
|
|
|
11/19/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.20
|
7.54
|
44,510
|
|
|
11/16/2012
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
7.54
|
11,590
|
|
|
11/15/2012
|
-0.40 / -2.70%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
7.64
|
76,330
|
|
|
11/14/2012
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
7.85
|
18,870
|
|
|
11/13/2012
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.40
|
7.64
|
42,930
|
|
|
11/12/2012
|
+0.40 / +2.80%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.70
|
7.80
|
38,800
|
|
|
11/9/2012
|
+0.50 / +3.62%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
7.59
|
22,160
|
|
|
11/8/2012
|
-0.20 / -1.43%
|
14.10
|
14.20
|
13.70
|
13.80
|
13.80
|
7.32
|
6,260
|
|
|
11/7/2012
|
+0.50 / +3.70%
|
13.70
|
14.10
|
13.70
|
14.00
|
14.00
|
7.43
|
106,130
|
|
|
11/6/2012
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
7.16
|
11,670
|
|
|
11/5/2012
|
-0.40 / -2.86%
|
13.90
|
14.30
|
13.60
|
13.60
|
13.60
|
7.22
|
13,840
|
|
|
11/2/2012
|
-0.70 / -4.76%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
7.43
|
73,500
|
|
|
11/1/2012
|
-0.20 / -1.34%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.70
|
7.80
|
58,720
|
|
|
10/31/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
7.91
|
5,880
|
|
|
10/30/2012
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
7.96
|
9,070
|
|
|
10/29/2012
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
8.01
|
10,830
|
|
|
10/26/2012
|
-0.10 / -0.65%
|
15.10
|
15.60
|
15.10
|
15.20
|
15.20
|
8.07
|
19,760
|
|
|
10/25/2012
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
8.12
|
24,380
|
|
|
10/24/2012
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
8.23
|
28,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|