|
Closing price on 2/8/2017
|
|
| Open |
13.60 |
| High |
13.85 |
| Low |
13.40 |
| Volume |
423,970 |
| Split-adjusted Price |
9.76 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.10 / +0.74%
|
13.60
|
13.85
|
13.40
|
13.70
|
13.57
|
9.76
|
423,970
|
|
|
2/7/2017
|
+0.45 / +3.42%
|
13.20
|
13.65
|
13.15
|
13.60
|
13.41
|
9.68
|
556,820
|
|
|
2/6/2017
|
+0.30 / +2.33%
|
12.85
|
13.30
|
12.85
|
13.15
|
13.15
|
9.36
|
437,970
|
|
|
2/3/2017
|
-0.25 / -1.91%
|
13.20
|
13.35
|
12.80
|
12.85
|
12.99
|
9.15
|
410,710
|
|
|
2/2/2017
|
+0.50 / +3.97%
|
12.80
|
13.20
|
12.80
|
13.10
|
12.99
|
9.33
|
571,140
|
|
|
1/25/2017
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.48
|
8.97
|
41,350
|
|
|
1/24/2017
|
-0.30 / -2.38%
|
12.60
|
12.65
|
12.30
|
12.30
|
12.43
|
8.76
|
197,720
|
|
|
1/23/2017
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.43
|
8.97
|
184,680
|
|
|
1/20/2017
|
-0.20 / -1.60%
|
12.75
|
12.75
|
12.30
|
12.30
|
12.47
|
8.76
|
410,560
|
|
|
1/19/2017
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.55
|
8.90
|
370,280
|
|
|
1/18/2017
|
-0.25 / -1.96%
|
12.70
|
12.75
|
12.45
|
12.50
|
12.55
|
8.90
|
282,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.55
|
12.75
|
12.68
|
9.08
|
417,680
|
|
|
1/16/2017
|
-0.25 / -1.92%
|
13.00
|
13.20
|
12.75
|
12.75
|
12.87
|
9.08
|
472,230
|
|
|
1/13/2017
|
+0.25 / +1.96%
|
12.80
|
13.10
|
12.75
|
13.00
|
12.96
|
9.26
|
360,110
|
|
|
1/12/2017
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.70
|
12.75
|
12.77
|
9.08
|
1,201,610
|
|
|
1/11/2017
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.70
|
12.75
|
12.80
|
9.08
|
170,610
|
|
|
1/10/2017
|
+0.05 / +0.39%
|
12.80
|
12.80
|
12.50
|
12.75
|
12.64
|
9.08
|
96,520
|
|
|
1/9/2017
|
+0.05 / +0.40%
|
12.65
|
13.00
|
12.50
|
12.70
|
12.69
|
9.04
|
114,420
|
|
|
1/6/2017
|
-0.05 / -0.39%
|
12.80
|
13.20
|
12.65
|
12.65
|
12.92
|
9.01
|
724,040
|
|
|
1/5/2017
|
+0.45 / +3.67%
|
12.25
|
13.00
|
12.20
|
12.70
|
12.53
|
9.04
|
440,500
|
|
|
1/4/2017
|
+0.35 / +2.94%
|
12.10
|
12.60
|
12.00
|
12.25
|
12.27
|
8.72
|
248,700
|
|
|
1/3/2017
|
+0.15 / +1.28%
|
11.75
|
12.25
|
11.75
|
11.90
|
11.99
|
8.47
|
168,320
|
|
|
12/30/2016
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.73
|
8.37
|
617,530
|
|
|
12/29/2016
|
-0.50 / -4.35%
|
11.70
|
11.85
|
11.00
|
11.00
|
11.29
|
7.83
|
391,370
|
|
|
12/28/2016
|
-0.80 / -6.50%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.10
|
7.90
|
290,970
|
|
|
12/27/2016
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.44
|
8.45
|
209,720
|
|
|
12/26/2016
|
+0.05 / +0.40%
|
12.45
|
12.80
|
12.45
|
12.50
|
12.57
|
8.59
|
131,100
|
|
|
12/23/2016
|
-0.05 / -0.40%
|
12.50
|
12.80
|
12.10
|
12.45
|
12.46
|
8.56
|
205,530
|
|
|
12/22/2016
|
-0.50 / -3.85%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.77
|
8.59
|
165,040
|
|
|
12/21/2016
|
-0.35 / -2.62%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.11
|
8.93
|
246,410
|
|
|