|
Closing price on 5/8/2009
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
206,560 |
| Split-adjusted Price |
5.51 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
5.51
|
206,560
|
|
|
5/7/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.27
|
53,550
|
|
|
5/6/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.08
|
5.04
|
219,240
|
|
|
5/5/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.81
|
12,730
|
|
|
5/4/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.61
|
2,020
|
|
|
4/29/2009
|
+0.20 / +1.54%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
4.41
|
7,700
|
|
|
4/28/2009
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.50
|
13.00
|
13.00
|
4.34
|
8,600
|
|
|
4/27/2009
|
+0.10 / +0.78%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
4.34
|
8,960
|
|
|
4/24/2009
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.90
|
4.31
|
15,920
|
|
|
4/23/2009
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
4.34
|
11,270
|
|
|
4/22/2009
|
+0.60 / +4.80%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
4.37
|
3,130
|
|
|
4/21/2009
|
-0.20 / -1.57%
|
12.30
|
13.00
|
12.30
|
12.50
|
12.50
|
4.17
|
9,990
|
|
|
4/20/2009
|
-0.60 / -4.51%
|
12.80
|
13.60
|
12.70
|
12.70
|
12.70
|
4.24
|
24,690
|
|
|
4/17/2009
|
-0.70 / -5.00%
|
14.00
|
14.10
|
13.30
|
13.30
|
13.30
|
4.44
|
33,550
|
|
|
4/16/2009
|
+0.40 / +2.94%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
4.67
|
37,110
|
|
|
4/15/2009
|
-0.70 / -4.90%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
4.54
|
26,190
|
|
|
4/14/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
4.77
|
37,970
|
|
|
4/13/2009
|
+0.60 / +4.38%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
4.77
|
122,450
|
|
|
4/10/2009
|
+0.30 / +2.24%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.70
|
4.57
|
52,570
|
|
|
4/9/2009
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.90
|
13.40
|
13.40
|
4.47
|
14,880
|
|
|
4/8/2009
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.40
|
4.47
|
37,470
|
|
|
4/7/2009
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
4.51
|
73,120
|
|
|
4/3/2009
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
4.41
|
28,840
|
|
|
4/2/2009
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
4.34
|
17,300
|
|
|
4/1/2009
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
4.21
|
10,820
|
|
|
3/31/2009
|
-0.40 / -3.23%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
4.01
|
2,590
|
|
|
3/30/2009
|
-0.20 / -1.59%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
4.14
|
2,880
|
|
|
3/27/2009
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
4.21
|
17,900
|
|
|
3/26/2009
|
+0.30 / +2.33%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
4.41
|
5,520
|
|
|
3/25/2009
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.90
|
4.31
|
4,190
|
|
|