|
Closing price on 4/7/2016
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
840,510 |
| Split-adjusted Price |
6.59 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.08
|
6.59
|
840,510
|
|
|
4/6/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
6.66
|
190,110
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.73
|
310,470
|
|
|
4/4/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.31
|
6.73
|
231,310
|
|
|
4/1/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
6.73
|
320,800
|
|
|
3/31/2016
|
+0.10 / +0.99%
|
10.10
|
10.70
|
10.10
|
10.20
|
10.42
|
6.73
|
1,383,880
|
|
|
3/30/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.12
|
6.66
|
641,180
|
|
|
3/29/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.19
|
6.73
|
534,130
|
|
|
3/28/2016
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.12
|
6.79
|
706,560
|
|
|
3/25/2016
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.80
|
6.40
|
852,610
|
|
|
3/24/2016
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.98
|
6.46
|
894,290
|
|
|
3/23/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.27
|
6.73
|
536,190
|
|
|
3/22/2016
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.34
|
6.79
|
600,000
|
|
|
3/21/2016
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.42
|
6.86
|
640,910
|
|
|
3/18/2016
|
+0.10 / +0.99%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.26
|
6.73
|
1,119,420
|
|
|
3/17/2016
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.27
|
6.66
|
454,180
|
|
|
3/16/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.17
|
6.79
|
263,550
|
|
|
3/15/2016
|
+0.30 / +3.00%
|
10.00
|
10.60
|
9.90
|
10.30
|
10.23
|
6.79
|
1,382,070
|
|
|
3/14/2016
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.80
|
6.59
|
1,124,650
|
|
|
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
|
|
|