|
Closing price on 2/21/2008
|
|
| Open |
29.60 |
| High |
29.90 |
| Low |
29.60 |
| Volume |
37,070 |
| Split-adjusted Price |
7.07 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2008
|
-1.50 / -4.82%
|
29.60
|
29.90
|
29.60
|
29.60
|
29.60
|
7.07
|
37,070
|
|
|
2/20/2008
|
-1.60 / -4.89%
|
31.10
|
32.90
|
31.10
|
31.10
|
31.10
|
7.42
|
16,640
|
|
|
2/19/2008
|
-0.30 / -0.91%
|
32.00
|
33.00
|
32.00
|
32.70
|
32.70
|
7.81
|
30,900
|
|
|
2/18/2008
|
-1.60 / -4.62%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
7.88
|
26,140
|
|
|
2/15/2008
|
-1.40 / -3.89%
|
36.00
|
36.00
|
34.20
|
34.60
|
34.60
|
8.26
|
14,910
|
|
|
2/14/2008
|
-0.10 / -0.28%
|
36.10
|
36.20
|
36.00
|
36.00
|
36.00
|
8.59
|
19,710
|
|
|
2/13/2008
|
-1.80 / -4.75%
|
37.50
|
37.50
|
36.10
|
36.10
|
36.10
|
8.62
|
26,630
|
|
|
2/12/2008
|
+1.80 / +4.99%
|
37.90
|
37.90
|
35.00
|
37.90
|
37.90
|
9.05
|
25,630
|
|
|
2/1/2008
|
+1.50 / +4.34%
|
36.00
|
36.10
|
35.00
|
36.10
|
36.10
|
8.62
|
46,040
|
|
|
1/31/2008
|
+1.60 / +4.85%
|
32.00
|
34.60
|
32.00
|
34.60
|
34.60
|
8.26
|
39,060
|
|
|
1/30/2008
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
7.88
|
56,560
|
|
|
1/29/2008
|
+0.10 / +0.32%
|
31.90
|
31.90
|
30.00
|
31.50
|
31.50
|
7.52
|
19,400
|
|
|
1/28/2008
|
0.00 / 0.00%
|
29.90
|
31.40
|
29.90
|
31.40
|
31.40
|
7.50
|
9,800
|
|
|
1/25/2008
|
-1.30 / -3.98%
|
31.10
|
31.40
|
31.10
|
31.40
|
31.40
|
7.50
|
4,530
|
|
|
1/24/2008
|
-1.70 / -4.94%
|
36.10
|
36.10
|
32.70
|
32.70
|
32.70
|
7.81
|
1,570
|
|
|
1/23/2008
|
-1.80 / -4.97%
|
34.70
|
34.70
|
34.40
|
34.40
|
34.40
|
8.21
|
60,200
|
|
|
1/22/2008
|
-1.70 / -4.49%
|
36.10
|
36.20
|
36.10
|
36.20
|
36.20
|
8.64
|
9,300
|
|
|
1/21/2008
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.10
|
37.90
|
37.90
|
9.05
|
25,000
|
|
|
1/18/2008
|
+0.90 / +2.43%
|
37.00
|
37.90
|
35.20
|
37.90
|
37.90
|
9.05
|
48,410
|
|
|
1/17/2008
|
-1.40 / -3.65%
|
38.40
|
39.00
|
37.00
|
37.00
|
37.00
|
8.83
|
78,060
|
|
|
1/16/2008
|
+1.80 / +4.92%
|
38.00
|
38.40
|
37.50
|
38.40
|
38.40
|
9.17
|
42,870
|
|
|
1/15/2008
|
-1.90 / -4.94%
|
36.60
|
38.80
|
36.60
|
36.60
|
36.60
|
8.74
|
88,500
|
|
|
1/14/2008
|
-0.40 / -1.03%
|
39.00
|
40.40
|
38.50
|
38.50
|
38.50
|
9.19
|
62,760
|
|
|
1/11/2008
|
+1.80 / +4.85%
|
38.00
|
38.90
|
37.10
|
38.90
|
38.90
|
9.29
|
63,380
|
|
|
1/10/2008
|
-1.90 / -4.87%
|
37.30
|
37.30
|
37.10
|
37.10
|
37.10
|
8.86
|
115,220
|
|
|
1/9/2008
|
+39.00 / +0.00%
|
40.00
|
40.10
|
38.00
|
39.00
|
39.00
|
9.31
|
193,140
|
|
|