|
|
Closing price on 5/30/2014
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
52,370 |
| Split-adjusted Price |
6.40 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.60 / -5.26%
|
11.50
|
11.60
|
10.80
|
10.80
|
10.80
|
6.40
|
52,370
|
|
|
5/29/2014
|
+0.50 / +4.59%
|
11.00
|
11.60
|
10.90
|
11.40
|
11.40
|
6.75
|
133,230
|
|
|
5/28/2014
|
+0.20 / +1.87%
|
10.90
|
11.40
|
10.90
|
10.90
|
10.90
|
6.45
|
156,190
|
|
|
5/27/2014
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
6.34
|
24,460
|
|
|
5/26/2014
|
+0.10 / +0.97%
|
10.10
|
11.00
|
10.10
|
10.40
|
10.40
|
6.16
|
87,170
|
|
|
5/23/2014
|
+0.10 / +0.98%
|
10.20
|
10.80
|
10.20
|
10.30
|
10.30
|
6.10
|
44,530
|
|
|
5/22/2014
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
6.04
|
34,010
|
|
|
5/21/2014
|
+0.30 / +3.00%
|
9.60
|
10.70
|
9.60
|
10.30
|
10.30
|
6.10
|
85,610
|
|
|
5/20/2014
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
10.00
|
5.92
|
53,390
|
|
|
5/19/2014
|
+0.30 / +3.26%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
5.63
|
82,250
|
|
|
5/16/2014
|
-0.20 / -2.13%
|
9.40
|
10.00
|
9.20
|
9.20
|
9.20
|
5.45
|
174,190
|
|
|
5/15/2014
|
-0.30 / -3.09%
|
9.70
|
10.20
|
9.40
|
9.40
|
9.40
|
5.57
|
104,020
|
|
|
5/14/2014
|
+0.40 / +4.30%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.70
|
5.74
|
41,540
|
|
|
5/13/2014
|
-0.10 / -1.06%
|
8.80
|
9.60
|
8.80
|
9.30
|
9.30
|
5.51
|
61,860
|
|
|
5/12/2014
|
-0.70 / -6.93%
|
10.10
|
10.30
|
9.40
|
9.40
|
9.40
|
5.57
|
107,620
|
|
|
5/9/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.10
|
5.98
|
15,490
|
|
|
5/8/2014
|
-0.70 / -6.48%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
5.98
|
102,580
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
6.40
|
18,240
|
|
|
5/6/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
10.80
|
10.80
|
6.40
|
88,810
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
10.80
|
10.80
|
6.40
|
41,710
|
|
|
4/29/2014
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
6.40
|
8,520
|
|
|
4/28/2014
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
6.57
|
44,760
|
|
|
4/25/2014
|
+0.30 / +2.73%
|
11.10
|
11.40
|
10.80
|
11.30
|
11.30
|
6.69
|
142,010
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
6.51
|
1,480
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
6.51
|
5,000
|
|
|
4/22/2014
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
6.51
|
13,590
|
|
|
4/21/2014
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.80
|
6.40
|
111,030
|
|
|
4/18/2014
|
-0.30 / -2.65%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
6.51
|
92,240
|
|
|
4/17/2014
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
6.69
|
50,980
|
|
|
4/16/2014
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.00
|
6.51
|
214,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|