|
|
Closing price on 5/5/2008
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
7,540 |
| Split-adjusted Price |
5.63 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
5.63
|
7,540
|
|
|
4/29/2008
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.40
|
24.00
|
24.00
|
5.73
|
7,210
|
|
|
4/28/2008
|
+0.40 / +1.72%
|
23.50
|
23.70
|
23.20
|
23.70
|
23.70
|
5.66
|
11,210
|
|
|
4/25/2008
|
+0.40 / +1.75%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
5.56
|
6,830
|
|
|
4/24/2008
|
+0.40 / +1.78%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.90
|
5.47
|
20,460
|
|
|
4/23/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.37
|
1,030
|
|
|
4/22/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.47
|
4,560
|
|
|
4/21/2008
|
-0.40 / -1.69%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
5.56
|
15,930
|
|
|
4/18/2008
|
-0.40 / -1.66%
|
24.30
|
24.30
|
23.70
|
23.70
|
23.70
|
5.66
|
17,040
|
|
|
4/17/2008
|
+0.40 / +1.69%
|
23.30
|
24.10
|
23.30
|
24.10
|
24.10
|
5.75
|
56,350
|
|
|
4/16/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.66
|
3,040
|
|
|
4/11/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.75
|
4,460
|
|
|
4/10/2008
|
-0.50 / -2.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
5.85
|
5,210
|
|
|
4/9/2008
|
+0.30 / +1.21%
|
24.40
|
25.00
|
24.30
|
25.00
|
25.00
|
5.97
|
45,010
|
|
|
4/8/2008
|
+0.40 / +1.65%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.70
|
5.90
|
100,680
|
|
|
4/7/2008
|
+0.40 / +1.67%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.80
|
32,690
|
|
|
4/4/2008
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.71
|
20,040
|
|
|
4/3/2008
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.66
|
21,150
|
|
|
4/2/2008
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.61
|
32,000
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.56
|
25,010
|
|
|
3/31/2008
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.10
|
5.51
|
23,320
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.47
|
15,100
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.42
|
5,110
|
|
|
3/26/2008
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
5.37
|
44,000
|
|
|
3/25/2008
|
-0.90 / -4.02%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.50
|
5.13
|
32,290
|
|
|
3/24/2008
|
-1.10 / -4.68%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
5.35
|
69,700
|
|
|
3/21/2008
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
5.61
|
48,950
|
|
|
3/20/2008
|
-1.30 / -5.00%
|
24.70
|
25.10
|
24.70
|
24.70
|
24.70
|
5.90
|
23,110
|
|
|
3/19/2008
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.00
|
6.21
|
51,130
|
|
|
3/18/2008
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.21
|
54,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|