|
|
Closing price on 5/5/2016
|
|
| Open |
12.90 |
| High |
13.60 |
| Low |
12.90 |
| Volume |
888,270 |
| Split-adjusted Price |
8.64 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
+0.20 / +1.55%
|
12.90
|
13.60
|
12.90
|
13.10
|
13.32
|
8.64
|
888,270
|
|
|
5/4/2016
|
-0.70 / -5.15%
|
13.40
|
13.50
|
12.70
|
12.90
|
13.00
|
8.51
|
1,860,170
|
|
|
4/29/2016
|
-0.40 / -2.86%
|
13.80
|
14.10
|
13.50
|
13.60
|
13.82
|
8.97
|
914,320
|
|
|
4/28/2016
|
+0.70 / +5.26%
|
13.30
|
14.00
|
13.10
|
14.00
|
13.62
|
9.23
|
1,144,050
|
|
|
4/27/2016
|
+0.80 / +6.40%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.08
|
8.77
|
1,856,980
|
|
|
4/26/2016
|
-0.30 / -2.34%
|
12.80
|
13.40
|
12.40
|
12.50
|
12.83
|
8.24
|
2,050,840
|
|
|
4/25/2016
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
8.44
|
773,660
|
|
|
4/22/2016
|
+0.70 / +6.19%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.87
|
7.91
|
1,563,420
|
|
|
4/21/2016
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.70
|
11.30
|
10.95
|
7.45
|
1,175,040
|
|
|
4/20/2016
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.40
|
10.60
|
10.68
|
6.99
|
1,081,950
|
|
|
4/19/2016
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.89
|
7.19
|
1,803,470
|
|
|
4/15/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.04
|
7.25
|
646,280
|
|
|
4/14/2016
|
+0.30 / +2.80%
|
10.70
|
11.40
|
10.70
|
11.00
|
11.11
|
7.25
|
1,659,250
|
|
|
4/13/2016
|
+0.40 / +3.88%
|
10.30
|
11.00
|
10.30
|
10.70
|
10.73
|
7.06
|
1,913,050
|
|
|
4/12/2016
|
+0.30 / +3.00%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.29
|
6.79
|
695,200
|
|
|
4/11/2016
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.16
|
6.59
|
1,694,115
|
|
|
4/8/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
6.73
|
569,540
|
|
|
4/7/2016
|
-0.10 / -0.99%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.08
|
6.59
|
840,510
|
|
|
4/6/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
6.66
|
190,110
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.73
|
310,470
|
|
|
4/4/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.31
|
6.73
|
231,310
|
|
|
4/1/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
6.73
|
320,800
|
|
|
3/31/2016
|
+0.10 / +0.99%
|
10.10
|
10.70
|
10.10
|
10.20
|
10.42
|
6.73
|
1,383,880
|
|
|
3/30/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.12
|
6.66
|
641,180
|
|
|
3/29/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.19
|
6.73
|
534,130
|
|
|
3/28/2016
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.12
|
6.79
|
706,560
|
|
|
3/25/2016
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.80
|
6.40
|
852,610
|
|
|
3/24/2016
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.98
|
6.46
|
894,290
|
|
|
3/23/2016
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.27
|
6.73
|
536,190
|
|
|
3/22/2016
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.34
|
6.79
|
600,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|