|
|
Closing price on 6/5/2012
|
|
| Open |
26.10 |
| High |
26.40 |
| Low |
25.20 |
| Volume |
93,070 |
| Split-adjusted Price |
13.91 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.40 / +1.55%
|
26.10
|
26.40
|
25.20
|
26.20
|
26.20
|
13.91
|
93,070
|
|
|
6/4/2012
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.10
|
25.80
|
25.80
|
13.69
|
66,490
|
|
|
6/1/2012
|
-0.30 / -1.14%
|
26.40
|
26.90
|
26.00
|
26.10
|
26.10
|
13.85
|
67,410
|
|
|
5/31/2012
|
-0.60 / -2.22%
|
27.00
|
27.00
|
25.70
|
26.40
|
26.40
|
14.01
|
199,660
|
|
|
5/30/2012
|
+0.10 / +0.37%
|
26.90
|
27.40
|
26.90
|
27.00
|
27.00
|
14.33
|
48,910
|
|
|
5/29/2012
|
+0.40 / +1.51%
|
26.30
|
27.00
|
26.30
|
26.90
|
26.90
|
14.28
|
31,180
|
|
|
5/28/2012
|
+0.40 / +1.53%
|
27.40
|
27.40
|
26.30
|
26.50
|
26.50
|
14.06
|
73,490
|
|
|
5/25/2012
|
+1.20 / +4.82%
|
26.00
|
26.10
|
25.80
|
26.10
|
26.10
|
13.85
|
51,640
|
|
|
5/24/2012
|
-1.30 / -4.96%
|
26.90
|
26.90
|
24.90
|
24.90
|
24.90
|
13.22
|
189,890
|
|
|
5/23/2012
|
-0.60 / -2.24%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.20
|
13.91
|
48,460
|
|
|
5/22/2012
|
-1.10 / -3.94%
|
28.30
|
28.30
|
26.80
|
26.80
|
26.80
|
14.22
|
25,340
|
|
|
5/21/2012
|
+1.30 / +4.89%
|
26.60
|
27.90
|
26.60
|
27.90
|
27.90
|
14.81
|
64,100
|
|
|
5/18/2012
|
-0.30 / -1.12%
|
27.40
|
27.40
|
26.10
|
26.60
|
26.60
|
14.12
|
32,300
|
|
|
5/17/2012
|
-0.40 / -1.47%
|
27.40
|
27.40
|
26.80
|
26.90
|
26.90
|
14.28
|
217,530
|
|
|
5/16/2012
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.00
|
27.30
|
27.30
|
14.49
|
357,750
|
|
|
5/15/2012
|
-1.40 / -4.88%
|
27.50
|
29.20
|
27.30
|
27.30
|
27.30
|
14.49
|
211,490
|
|
|
5/14/2012
|
-1.20 / -4.01%
|
29.80
|
29.80
|
28.70
|
28.70
|
28.70
|
15.23
|
177,370
|
|
|
5/11/2012
|
-0.20 / -0.66%
|
29.10
|
30.40
|
29.10
|
29.90
|
29.90
|
15.87
|
183,470
|
|
|
5/10/2012
|
-0.10 / -0.33%
|
30.20
|
30.50
|
28.70
|
30.10
|
30.10
|
15.97
|
231,550
|
|
|
5/9/2012
|
-0.60 / -1.95%
|
30.20
|
31.50
|
30.10
|
30.20
|
30.20
|
16.03
|
206,830
|
|
|
5/8/2012
|
+0.20 / +0.65%
|
31.60
|
32.00
|
30.20
|
30.80
|
30.80
|
16.35
|
592,110
|
|
|
5/7/2012
|
+1.40 / +4.79%
|
30.00
|
30.60
|
29.90
|
30.60
|
30.60
|
16.24
|
558,200
|
|
|
5/4/2012
|
+1.30 / +4.66%
|
27.80
|
29.20
|
27.80
|
29.20
|
29.20
|
15.50
|
901,079
|
|
|
5/3/2012
|
+0.80 / +2.95%
|
27.10
|
28.00
|
27.10
|
27.90
|
27.90
|
14.81
|
133,570
|
|
|
5/2/2012
|
-0.80 / -2.87%
|
28.10
|
28.10
|
27.10
|
27.10
|
27.10
|
14.38
|
99,030
|
|
|
4/27/2012
|
+0.60 / +2.20%
|
27.70
|
28.00
|
27.20
|
27.90
|
27.90
|
14.81
|
100,420
|
|
|
4/26/2012
|
-1.00 / -3.53%
|
28.00
|
28.00
|
27.20
|
27.30
|
27.30
|
14.49
|
143,650
|
|
|
4/25/2012
|
+0.80 / +2.91%
|
27.90
|
28.50
|
27.50
|
28.30
|
28.30
|
15.02
|
95,350
|
|
|
4/24/2012
|
+0.30 / +1.10%
|
27.20
|
28.00
|
27.00
|
27.50
|
27.50
|
14.60
|
75,420
|
|
|
4/23/2012
|
+0.20 / +0.74%
|
27.20
|
27.80
|
27.10
|
27.20
|
27.20
|
14.44
|
354,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|