|
Closing price on 6/25/2010
|
|
| Open |
34.90 |
| High |
35.10 |
| Low |
34.80 |
| Volume |
131,460 |
| Split-adjusted Price |
12.43 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
-0.10 / -0.28%
|
34.90
|
35.10
|
34.80
|
35.00
|
35.00
|
12.43
|
131,460
|
|
|
6/24/2010
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.10
|
35.10
|
35.10
|
12.47
|
48,850
|
|
|
6/23/2010
|
-0.30 / -0.85%
|
35.10
|
35.70
|
35.10
|
35.20
|
35.20
|
12.50
|
78,630
|
|
|
6/22/2010
|
-0.70 / -1.93%
|
36.00
|
36.20
|
35.50
|
35.50
|
35.50
|
12.61
|
136,050
|
|
|
6/21/2010
|
+1.30 / +3.72%
|
35.60
|
36.50
|
35.60
|
36.20
|
36.20
|
12.86
|
190,530
|
|
|
6/18/2010
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
12.40
|
126,040
|
|
|
6/17/2010
|
-0.90 / -2.51%
|
35.80
|
35.80
|
34.90
|
34.90
|
34.90
|
12.40
|
292,570
|
|
|
6/16/2010
|
+0.10 / +0.28%
|
35.90
|
36.00
|
35.60
|
35.80
|
35.80
|
12.71
|
135,340
|
|
|
6/15/2010
|
-0.10 / -0.28%
|
35.80
|
35.90
|
35.50
|
35.70
|
35.70
|
12.68
|
146,000
|
|
|
6/14/2010
|
+0.10 / +0.28%
|
35.70
|
36.50
|
35.70
|
35.80
|
35.80
|
12.71
|
99,630
|
|
|
6/11/2010
|
+0.50 / +1.42%
|
35.80
|
36.70
|
35.30
|
35.70
|
35.70
|
12.68
|
220,420
|
|
|
6/10/2010
|
+0.10 / +0.28%
|
35.00
|
35.20
|
34.70
|
35.20
|
35.20
|
12.50
|
157,250
|
|
|
6/9/2010
|
+0.20 / +0.57%
|
35.00
|
35.50
|
34.90
|
35.10
|
35.10
|
12.47
|
259,690
|
|
|
6/8/2010
|
+1.00 / +2.95%
|
33.90
|
35.00
|
33.90
|
34.90
|
34.90
|
12.40
|
296,520
|
|
|
6/7/2010
|
-1.10 / -3.14%
|
33.50
|
34.60
|
33.30
|
33.90
|
33.90
|
12.04
|
340,210
|
|
|
6/4/2010
|
-0.70 / -1.96%
|
35.20
|
35.70
|
34.90
|
35.00
|
35.00
|
12.43
|
218,910
|
|
|
6/3/2010
|
-0.20 / -0.56%
|
36.00
|
36.20
|
35.60
|
35.70
|
35.70
|
12.68
|
187,330
|
|
|
6/2/2010
|
-1.10 / -2.97%
|
37.00
|
37.00
|
35.30
|
35.90
|
35.90
|
12.75
|
196,180
|
|
|
6/1/2010
|
+0.40 / +1.09%
|
36.90
|
37.20
|
36.00
|
37.00
|
37.00
|
12.79
|
130,980
|
|
|
5/31/2010
|
+0.20 / +0.55%
|
35.50
|
38.00
|
35.50
|
36.60
|
36.60
|
12.65
|
278,890
|
|
|
5/28/2010
|
+1.70 / +4.90%
|
36.40
|
36.40
|
36.00
|
36.40
|
36.40
|
12.58
|
467,720
|
|
|
5/27/2010
|
+0.80 / +2.36%
|
33.50
|
34.80
|
33.00
|
34.70
|
34.70
|
11.99
|
475,010
|
|
|
5/26/2010
|
+0.70 / +2.11%
|
34.00
|
34.00
|
33.30
|
33.90
|
33.90
|
11.71
|
117,930
|
|
|
5/25/2010
|
-0.10 / -0.30%
|
33.10
|
33.80
|
33.10
|
33.20
|
33.20
|
11.47
|
51,310
|
|
|
5/24/2010
|
0.00 / 0.00%
|
33.30
|
34.00
|
33.00
|
33.30
|
33.30
|
11.51
|
165,350
|
|
|
5/21/2010
|
-1.70 / -4.86%
|
33.30
|
34.00
|
33.30
|
33.30
|
33.30
|
11.51
|
373,760
|
|
|
5/20/2010
|
+1.30 / +3.86%
|
32.50
|
35.00
|
32.50
|
35.00
|
35.00
|
12.09
|
279,910
|
|
|
5/19/2010
|
-1.70 / -4.80%
|
34.40
|
35.30
|
33.70
|
33.70
|
33.70
|
11.65
|
756,000
|
|
|
5/18/2010
|
-1.20 / -3.28%
|
36.80
|
36.80
|
34.90
|
35.40
|
35.40
|
12.23
|
90,280
|
|
|
5/17/2010
|
-1.90 / -4.94%
|
38.50
|
38.50
|
36.60
|
36.60
|
36.60
|
12.65
|
246,290
|
|
|