|
Closing price on 3/1/2017
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
272,480 |
| Split-adjusted Price |
9.51 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
+0.05 / +0.38%
|
13.50
|
13.60
|
13.30
|
13.35
|
13.44
|
9.51
|
272,480
|
|
|
2/28/2017
|
+0.05 / +0.38%
|
13.40
|
13.75
|
13.30
|
13.30
|
13.41
|
9.47
|
306,620
|
|
|
2/27/2017
|
-0.35 / -2.57%
|
13.50
|
13.75
|
13.10
|
13.25
|
13.31
|
9.43
|
375,650
|
|
|
2/24/2017
|
-0.25 / -1.81%
|
13.85
|
13.95
|
13.40
|
13.60
|
13.60
|
9.68
|
431,810
|
|
|
2/23/2017
|
-0.20 / -1.42%
|
14.05
|
14.15
|
13.60
|
13.85
|
13.93
|
9.86
|
343,520
|
|
|
2/22/2017
|
+0.15 / +1.08%
|
14.10
|
14.35
|
13.90
|
14.05
|
14.12
|
10.00
|
571,920
|
|
|
2/21/2017
|
+0.45 / +3.35%
|
13.50
|
14.25
|
13.45
|
13.90
|
13.89
|
9.90
|
964,400
|
|
|
2/20/2017
|
+0.35 / +2.67%
|
13.25
|
13.45
|
13.15
|
13.45
|
13.31
|
9.58
|
939,880
|
|
|
2/17/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.14
|
9.33
|
389,560
|
|
|
2/16/2017
|
-0.35 / -2.60%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.38
|
9.33
|
288,700
|
|
|
2/15/2017
|
+0.30 / +2.28%
|
13.20
|
13.55
|
13.20
|
13.45
|
13.42
|
9.58
|
882,370
|
|
|
2/14/2017
|
-0.40 / -2.95%
|
13.50
|
13.50
|
13.15
|
13.15
|
13.29
|
9.36
|
741,010
|
|
|
2/13/2017
|
0.00 / 0.00%
|
13.55
|
13.75
|
13.40
|
13.55
|
13.59
|
9.65
|
375,600
|
|
|
2/10/2017
|
-0.10 / -0.73%
|
13.65
|
13.80
|
13.55
|
13.55
|
13.62
|
9.65
|
331,090
|
|
|
2/9/2017
|
-0.05 / -0.36%
|
13.60
|
13.95
|
13.60
|
13.65
|
13.76
|
9.72
|
507,990
|
|
|
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
|
|
|