|
Closing price on 6/5/2008
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
14,300 |
| Split-adjusted Price |
3.95 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.95
|
14,300
|
|
|
6/4/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.01
|
15,100
|
|
|
6/3/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.09
|
260
|
|
|
6/2/2008
|
-2.30 / -12.92%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.17
|
50
|
|
|
5/30/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.25
|
41,810
|
|
|
5/26/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.32
|
44,600
|
|
|
5/23/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.39
|
16,830
|
|
|
5/22/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.46
|
5,330
|
|
|
5/21/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.54
|
10
|
|
|
5/20/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.61
|
40
|
|
|
5/19/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.68
|
740
|
|
|
5/16/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.77
|
23,230
|
|
|
5/15/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.87
|
670
|
|
|
5/14/2008
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.97
|
30
|
|
|
5/13/2008
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
5.06
|
280
|
|
|
5/12/2008
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
5.16
|
50
|
|
|
5/9/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.25
|
3,590
|
|
|
5/8/2008
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.40
|
5.35
|
1,220
|
|
|
5/7/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.44
|
620
|
|
|
5/6/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.54
|
810
|
|
|
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
|
|
|