|
Closing price on 5/21/2009
|
|
| Open |
19.40 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
348,730 |
| Split-adjusted Price |
5.91 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2009
|
+0.90 / +4.76%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.80
|
5.91
|
348,730
|
|
|
5/20/2009
|
+0.90 / +5.00%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.90
|
5.64
|
243,210
|
|
|
5/19/2009
|
+0.50 / +2.86%
|
18.20
|
18.20
|
17.50
|
18.00
|
18.00
|
5.37
|
111,130
|
|
|
5/18/2009
|
-0.40 / -2.23%
|
17.50
|
18.70
|
17.10
|
17.50
|
17.50
|
5.23
|
89,640
|
|
|
5/15/2009
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.10
|
17.90
|
17.90
|
5.35
|
152,200
|
|
|
5/14/2009
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.37
|
33,340
|
|
|
5/13/2009
|
+0.80 / +4.42%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.90
|
5.64
|
261,650
|
|
|
5/12/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.40
|
56,870
|
|
|
5/11/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.17
|
34,350
|
|
|
5/8/2009
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
4.93
|
206,560
|
|
|
5/7/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.72
|
53,550
|
|
|
5/6/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.08
|
4.51
|
219,240
|
|
|
5/5/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.30
|
12,730
|
|
|
5/4/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.12
|
2,020
|
|
|
4/29/2009
|
+0.20 / +1.54%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
3.94
|
7,700
|
|
|
4/28/2009
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.50
|
13.00
|
13.00
|
3.88
|
8,600
|
|
|
4/27/2009
|
+0.10 / +0.78%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.88
|
8,960
|
|
|
4/24/2009
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.90
|
3.85
|
15,920
|
|
|
4/23/2009
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
3.88
|
11,270
|
|
|
4/22/2009
|
+0.60 / +4.80%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
3.91
|
3,130
|
|
|
4/21/2009
|
-0.20 / -1.57%
|
12.30
|
13.00
|
12.30
|
12.50
|
12.50
|
3.73
|
9,990
|
|
|
4/20/2009
|
-0.60 / -4.51%
|
12.80
|
13.60
|
12.70
|
12.70
|
12.70
|
3.79
|
24,690
|
|
|
4/17/2009
|
-0.70 / -5.00%
|
14.00
|
14.10
|
13.30
|
13.30
|
13.30
|
3.97
|
33,550
|
|
|
4/16/2009
|
+0.40 / +2.94%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
4.18
|
37,110
|
|
|
4/15/2009
|
-0.70 / -4.90%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
4.06
|
26,190
|
|
|
4/14/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
4.27
|
37,970
|
|
|
4/13/2009
|
+0.60 / +4.38%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
4.27
|
122,450
|
|
|
4/10/2009
|
+0.30 / +2.24%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.70
|
4.09
|
52,570
|
|
|
4/9/2009
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.90
|
13.40
|
13.40
|
4.00
|
14,880
|
|
|
4/8/2009
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.40
|
4.00
|
37,470
|
|
|