|
|
Closing price on 5/16/2017
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
667,580 |
| Split-adjusted Price |
9.76 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.67
|
9.76
|
667,580
|
|
|
5/15/2017
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.65
|
13.75
|
13.79
|
9.79
|
553,410
|
|
|
5/12/2017
|
+0.40 / +3.01%
|
13.45
|
14.00
|
13.40
|
13.70
|
13.75
|
9.76
|
914,380
|
|
|
5/11/2017
|
+0.05 / +0.38%
|
13.25
|
13.50
|
13.25
|
13.30
|
13.34
|
9.47
|
591,370
|
|
|
5/10/2017
|
-0.20 / -1.49%
|
13.50
|
13.70
|
13.25
|
13.25
|
13.43
|
9.43
|
532,590
|
|
|
5/9/2017
|
-0.05 / -0.37%
|
13.40
|
13.80
|
13.10
|
13.45
|
13.38
|
9.58
|
871,410
|
|
|
5/8/2017
|
-0.65 / -4.59%
|
14.15
|
14.40
|
13.40
|
13.50
|
13.77
|
9.61
|
1,477,680
|
|
|
5/5/2017
|
-0.05 / -0.35%
|
14.10
|
14.45
|
14.10
|
14.15
|
14.25
|
10.08
|
611,300
|
|
|
5/4/2017
|
-0.20 / -1.39%
|
14.60
|
15.10
|
14.10
|
14.20
|
14.60
|
10.11
|
1,721,670
|
|
|
5/3/2017
|
+0.90 / +6.67%
|
14.00
|
14.40
|
13.75
|
14.40
|
14.21
|
10.25
|
2,826,880
|
|
|
4/28/2017
|
+0.55 / +4.25%
|
12.95
|
13.60
|
12.80
|
13.50
|
13.33
|
9.61
|
826,700
|
|
|
4/27/2017
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.92
|
9.22
|
264,130
|
|
|
4/26/2017
|
+0.40 / +3.17%
|
12.60
|
13.05
|
12.60
|
13.00
|
12.88
|
9.26
|
323,590
|
|
|
4/25/2017
|
+0.10 / +0.80%
|
12.50
|
12.75
|
12.40
|
12.60
|
12.57
|
8.97
|
106,290
|
|
|
4/24/2017
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.54
|
8.90
|
127,230
|
|
|
4/21/2017
|
+0.20 / +1.61%
|
12.65
|
12.65
|
12.45
|
12.65
|
12.51
|
9.01
|
207,280
|
|
|
4/20/2017
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.53
|
8.86
|
132,830
|
|
|
4/19/2017
|
+0.15 / +1.20%
|
12.50
|
12.75
|
12.50
|
12.60
|
12.66
|
8.97
|
308,840
|
|
|
4/18/2017
|
+0.35 / +2.89%
|
12.20
|
12.45
|
12.00
|
12.45
|
12.18
|
8.86
|
1,354,140
|
|
|
4/17/2017
|
-0.55 / -4.35%
|
12.70
|
12.90
|
12.10
|
12.10
|
12.60
|
8.62
|
262,240
|
|
|
4/14/2017
|
-0.40 / -3.07%
|
13.10
|
13.10
|
12.60
|
12.65
|
12.79
|
9.01
|
238,630
|
|
|
4/13/2017
|
+0.05 / +0.38%
|
13.00
|
13.15
|
13.00
|
13.05
|
13.08
|
9.29
|
1,509,580
|
|
|
4/12/2017
|
0.00 / 0.00%
|
13.00
|
13.25
|
12.95
|
13.00
|
13.08
|
9.26
|
426,910
|
|
|
4/11/2017
|
-0.20 / -1.52%
|
13.10
|
13.25
|
13.00
|
13.00
|
13.08
|
9.26
|
260,750
|
|
|
4/10/2017
|
+0.05 / +0.38%
|
13.15
|
13.25
|
13.00
|
13.20
|
13.10
|
9.40
|
340,180
|
|
|
4/7/2017
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.05
|
13.15
|
13.16
|
9.36
|
281,100
|
|
|
4/5/2017
|
-0.05 / -0.37%
|
13.35
|
13.35
|
13.00
|
13.30
|
13.11
|
9.47
|
474,010
|
|
|
4/4/2017
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.25
|
13.35
|
13.36
|
9.51
|
208,730
|
|
|
4/3/2017
|
+0.25 / +1.90%
|
13.20
|
13.60
|
13.15
|
13.40
|
13.28
|
9.54
|
303,840
|
|
|
3/31/2017
|
-0.15 / -1.13%
|
13.20
|
13.30
|
13.10
|
13.15
|
13.17
|
9.36
|
343,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|