|
|
Closing price on 2/9/2012
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
100,580 |
| Split-adjusted Price |
10.96 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2012
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.60
|
22.00
|
22.00
|
10.96
|
100,580
|
|
|
2/8/2012
|
+0.70 / +3.32%
|
21.30
|
22.00
|
21.20
|
21.80
|
21.80
|
10.86
|
71,650
|
|
|
2/7/2012
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.10
|
10.51
|
142,610
|
|
|
2/6/2012
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.70
|
21.00
|
21.00
|
10.46
|
81,450
|
|
|
2/3/2012
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.00
|
21.00
|
21.00
|
10.46
|
69,800
|
|
|
2/2/2012
|
+1.00 / +5.00%
|
20.60
|
21.00
|
20.20
|
21.00
|
21.00
|
10.46
|
170,770
|
|
|
2/1/2012
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.80
|
20.00
|
20.00
|
9.96
|
118,930
|
|
|
1/31/2012
|
+0.50 / +2.56%
|
19.70
|
20.20
|
19.60
|
20.00
|
20.00
|
9.96
|
50,580
|
|
|
1/30/2012
|
+0.20 / +1.04%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.50
|
9.71
|
29,100
|
|
|
1/20/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.30
|
9.61
|
35,150
|
|
|
1/19/2012
|
+0.60 / +3.21%
|
19.10
|
19.30
|
18.80
|
19.30
|
19.30
|
9.61
|
18,360
|
|
|
1/18/2012
|
+0.20 / +1.08%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.70
|
9.31
|
62,110
|
|
|
1/17/2012
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
9.21
|
55,410
|
|
|
1/16/2012
|
+0.20 / +1.09%
|
18.40
|
18.80
|
18.30
|
18.50
|
18.50
|
9.21
|
25,610
|
|
|
1/13/2012
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
9.11
|
27,540
|
|
|
1/12/2012
|
-0.30 / -1.62%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.20
|
9.06
|
57,080
|
|
|
1/11/2012
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
9.21
|
28,300
|
|
|
1/10/2012
|
+0.50 / +2.76%
|
18.30
|
18.80
|
18.10
|
18.60
|
18.60
|
9.26
|
32,010
|
|
|
1/9/2012
|
+0.10 / +0.56%
|
18.10
|
18.80
|
18.00
|
18.10
|
18.10
|
9.01
|
32,120
|
|
|
1/6/2012
|
-0.90 / -4.76%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
8.96
|
21,210
|
|
|
1/5/2012
|
+0.30 / +1.61%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.90
|
9.41
|
3,960
|
|
|
1/4/2012
|
-0.80 / -4.12%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
9.26
|
36,110
|
|
|
1/3/2012
|
-0.90 / -4.43%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.40
|
9.66
|
9,740
|
|
|
12/30/2011
|
+0.60 / +3.05%
|
20.00
|
20.30
|
19.70
|
20.30
|
20.30
|
10.11
|
34,190
|
|
|
12/29/2011
|
+0.80 / +4.23%
|
19.30
|
19.70
|
18.50
|
19.70
|
19.70
|
9.81
|
5,820
|
|
|
12/28/2011
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
9.41
|
51,150
|
|
|
12/27/2011
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
8.96
|
41,930
|
|
|
12/26/2011
|
-0.40 / -2.11%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
9.26
|
38,130
|
|
|
12/23/2011
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
9.46
|
46,380
|
|
|
12/22/2011
|
-0.50 / -2.50%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
9.71
|
26,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|