|
Closing price on 2/12/2015
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
34,680 |
| Split-adjusted Price |
5.57 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.57
|
34,680
|
|
|
2/11/2015
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
5.57
|
7,010
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.44
|
23,840
|
|
|
2/9/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
5.44
|
11,000
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
5.51
|
32,840
|
|
|
2/5/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.51
|
3,590
|
|
|
2/4/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.51
|
12,500
|
|
|
2/3/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
5.44
|
61,800
|
|
|
2/2/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
5.57
|
23,520
|
|
|
1/30/2015
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.64
|
39,360
|
|
|
1/29/2015
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
5.51
|
18,170
|
|
|
1/28/2015
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
5.77
|
16,300
|
|
|
1/27/2015
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.70
|
5.64
|
30,900
|
|
|
1/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
5.90
|
7,210
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.90
|
7,600
|
|
|
1/22/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
5.90
|
1,620
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.83
|
12,030
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.83
|
24,610
|
|
|
1/19/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.83
|
15,890
|
|
|
1/16/2015
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
5.83
|
144,480
|
|
|
1/15/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
5.90
|
4,650
|
|
|
1/14/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
5.96
|
7,930
|
|
|
1/13/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
6.03
|
6,290
|
|
|
1/12/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
6.03
|
52,420
|
|
|
1/9/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
5.96
|
74,500
|
|
|
1/8/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
6.09
|
15,650
|
|
|
1/7/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
6.09
|
16,440
|
|
|
1/6/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
6.03
|
20,210
|
|
|
1/5/2015
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
5.96
|
5,540
|
|
|
12/31/2014
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.50
|
6.16
|
31,060
|
|
|