|
Closing price on 4/2/2015
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
33,100 |
| Split-adjusted Price |
5.18 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.98
|
5.18
|
33,100
|
|
|
4/1/2015
|
-0.30 / -3.61%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.03
|
5.18
|
46,190
|
|
|
3/31/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.16
|
5.38
|
17,160
|
|
|
3/30/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.13
|
5.38
|
25,460
|
|
|
3/27/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
5.38
|
10,130
|
|
|
3/26/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
5.38
|
1,810
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.25
|
5.44
|
7,030
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
5.44
|
29,380
|
|
|
3/23/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
5.44
|
7,880
|
|
|
3/20/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.37
|
5.51
|
12,480
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.38
|
8,270
|
|
|
3/18/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
5.38
|
13,970
|
|
|
3/17/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
5.44
|
9,480
|
|
|
3/16/2015
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
5.44
|
26,220
|
|
|
3/13/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
5.57
|
35,060
|
|
|
3/12/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
5.51
|
2,690
|
|
|
3/11/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
5.57
|
28,600
|
|
|
3/10/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
5.64
|
36,870
|
|
|
3/9/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
5.57
|
91,910
|
|
|
3/6/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
5.57
|
55,770
|
|
|
3/5/2015
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
5.51
|
107,950
|
|
|
3/4/2015
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
5.64
|
41,420
|
|
|
3/3/2015
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
5.44
|
26,330
|
|
|
3/2/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.51
|
8,780
|
|
|
2/27/2015
|
+0.20 / +2.38%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
5.57
|
19,310
|
|
|
2/26/2015
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
5.44
|
19,220
|
|
|
2/25/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.51
|
29,970
|
|
|
2/24/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.64
|
17,170
|
|
|
2/13/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.64
|
15,040
|
|
|
2/12/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.57
|
34,680
|
|
|