|
Closing price on 3/11/2016
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
490,420 |
| Split-adjusted Price |
6.20 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
6.20
|
490,420
|
|
|
3/10/2016
|
+0.50 / +5.49%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.46
|
6.33
|
863,890
|
|
|
3/9/2016
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.18
|
6.00
|
259,960
|
|
|
3/8/2016
|
+0.10 / +1.09%
|
9.30
|
9.70
|
9.20
|
9.30
|
9.42
|
6.13
|
1,016,380
|
|
|
3/7/2016
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.13
|
6.07
|
181,430
|
|
|
3/4/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
5.93
|
134,540
|
|
|
3/3/2016
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.05
|
5.87
|
153,030
|
|
|
3/2/2016
|
+0.20 / +2.25%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.05
|
6.00
|
229,700
|
|
|
3/1/2016
|
+0.20 / +2.30%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.97
|
5.87
|
279,900
|
|
|
2/29/2016
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.83
|
5.74
|
263,990
|
|
|
2/26/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.92
|
5.80
|
177,160
|
|
|
2/25/2016
|
+0.10 / +1.14%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.01
|
5.87
|
319,670
|
|
|
2/24/2016
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.72
|
5.80
|
180,140
|
|
|
2/23/2016
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
5.61
|
198,320
|
|
|
2/22/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
5.67
|
125,030
|
|
|
2/19/2016
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.58
|
5.74
|
98,670
|
|
|
2/18/2016
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
5.67
|
76,440
|
|
|
2/17/2016
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.65
|
5.61
|
162,500
|
|
|
2/16/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.59
|
5.80
|
111,970
|
|
|
2/15/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.57
|
5.74
|
20,080
|
|
|
2/5/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
5.74
|
20,880
|
|
|
2/4/2016
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
5.67
|
35,370
|
|
|
2/3/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
5.61
|
52,810
|
|
|
2/2/2016
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.53
|
5.61
|
130,200
|
|
|
2/1/2016
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.77
|
5.67
|
226,990
|
|
|
1/29/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
5.80
|
160,800
|
|
|
1/28/2016
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.90
|
5.87
|
290,610
|
|
|
1/27/2016
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.66
|
5.74
|
192,000
|
|
|
1/26/2016
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
5.67
|
264,250
|
|
|
1/25/2016
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.76
|
5.87
|
231,690
|
|
|