|
Closing price on 5/28/2015
|
|
| Open |
8.80 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
285,820 |
| Split-adjusted Price |
6.16 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.34
|
6.16
|
285,820
|
|
|
5/27/2015
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.82
|
5.77
|
53,010
|
|
|
5/26/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.74
|
5.64
|
244,070
|
|
|
5/25/2015
|
-0.10 / -1.11%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.88
|
5.77
|
82,620
|
|
|
5/22/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.06
|
5.83
|
93,060
|
|
|
5/21/2015
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.95
|
5.83
|
562,530
|
|
|
5/20/2015
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.41
|
5.51
|
135,100
|
|
|
5/19/2015
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.99
|
5.18
|
90,730
|
|
|
5/18/2015
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.18
|
51,260
|
|
|
5/15/2015
|
+0.10 / +1.22%
|
8.30
|
8.70
|
8.10
|
8.30
|
8.17
|
5.38
|
15,910
|
|
|
5/14/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.02
|
5.31
|
58,950
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.08
|
5.31
|
50,350
|
|
|
5/12/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.12
|
5.31
|
33,980
|
|
|
5/11/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.21
|
5.25
|
22,790
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
5.38
|
3,760
|
|
|
5/7/2015
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.22
|
5.38
|
86,160
|
|
|
5/6/2015
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.31
|
5.25
|
51,510
|
|
|
5/5/2015
|
-0.10 / -1.19%
|
8.70
|
8.80
|
8.30
|
8.30
|
8.39
|
5.38
|
37,890
|
|
|
5/4/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.48
|
5.44
|
15,210
|
|
|
4/27/2015
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.63
|
5.57
|
62,240
|
|
|
4/24/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
5.70
|
30,430
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.86
|
5.83
|
39,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.88
|
5.83
|
61,930
|
|
|
4/21/2015
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.91
|
5.83
|
263,690
|
|
|
4/20/2015
|
-0.20 / -2.30%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.63
|
5.51
|
60,490
|
|
|
4/17/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
5.64
|
71,720
|
|
|
4/16/2015
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
5.64
|
110,170
|
|
|
4/15/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.56
|
5.51
|
107,297
|
|
|
4/14/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.56
|
5.57
|
69,900
|
|
|
4/13/2015
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
5.51
|
74,630
|
|
|