|
Closing price on 3/23/2015
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
7,880 |
| Split-adjusted Price |
4.87 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
4.87
|
7,880
|
|
|
3/20/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.37
|
4.93
|
12,480
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
4.81
|
8,270
|
|
|
3/18/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
4.81
|
13,970
|
|
|
3/17/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
4.87
|
9,480
|
|
|
3/16/2015
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
4.87
|
26,220
|
|
|
3/13/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
4.99
|
35,060
|
|
|
3/12/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
4.93
|
2,690
|
|
|
3/11/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
4.99
|
28,600
|
|
|
3/10/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
5.04
|
36,870
|
|
|
3/9/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
4.99
|
91,910
|
|
|
3/6/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
4.99
|
55,770
|
|
|
3/5/2015
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
4.93
|
107,950
|
|
|
3/4/2015
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
5.04
|
41,420
|
|
|
3/3/2015
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
4.87
|
26,330
|
|
|
3/2/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
4.93
|
8,780
|
|
|
2/27/2015
|
+0.20 / +2.38%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.99
|
19,310
|
|
|
2/26/2015
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
4.87
|
19,220
|
|
|
2/25/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
4.93
|
29,970
|
|
|
2/24/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.04
|
17,170
|
|
|
2/13/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.04
|
15,040
|
|
|
2/12/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
4.99
|
34,680
|
|
|
2/11/2015
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
4.99
|
7,010
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
4.87
|
23,840
|
|
|
2/9/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
4.87
|
11,000
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
4.93
|
32,840
|
|
|
2/5/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
4.93
|
3,590
|
|
|
2/4/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
4.93
|
12,500
|
|
|
2/3/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
4.87
|
61,800
|
|
|
2/2/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
4.99
|
23,520
|
|
|