|
Closing price on 7/1/2009
|
|
| Open |
28.20 |
| High |
29.00 |
| Low |
28.10 |
| Volume |
292,710 |
| Split-adjusted Price |
9.55 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
-0.70 / -2.39%
|
28.20
|
29.00
|
28.10
|
28.60
|
28.60
|
9.55
|
292,710
|
|
|
6/30/2009
|
+0.20 / +0.69%
|
29.90
|
29.90
|
28.80
|
29.30
|
29.30
|
9.78
|
438,420
|
|
|
6/29/2009
|
-1.50 / -4.90%
|
30.00
|
30.60
|
29.10
|
29.10
|
29.10
|
9.71
|
276,740
|
|
|
6/26/2009
|
-1.20 / -3.77%
|
31.00
|
32.80
|
30.60
|
30.60
|
30.60
|
10.21
|
231,440
|
|
|
6/25/2009
|
+1.50 / +4.95%
|
31.80
|
31.80
|
30.30
|
31.80
|
31.80
|
10.61
|
465,140
|
|
|
6/24/2009
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.11
|
74,690
|
|
|
6/23/2009
|
+1.30 / +4.71%
|
26.30
|
28.90
|
26.30
|
28.90
|
28.90
|
9.65
|
686,260
|
|
|
6/22/2009
|
-1.40 / -4.83%
|
27.80
|
28.40
|
27.60
|
27.60
|
27.60
|
9.21
|
439,150
|
|
|
6/19/2009
|
-1.30 / -4.29%
|
29.00
|
29.90
|
28.80
|
29.00
|
29.00
|
9.68
|
628,350
|
|
|
6/18/2009
|
-0.20 / -0.66%
|
31.80
|
31.80
|
29.00
|
30.30
|
30.30
|
10.11
|
329,760
|
|
|
6/17/2009
|
+0.70 / +2.35%
|
29.50
|
30.50
|
28.80
|
30.50
|
30.50
|
10.18
|
378,780
|
|
|
6/16/2009
|
-0.10 / -0.33%
|
31.20
|
31.20
|
29.00
|
29.80
|
29.80
|
9.95
|
353,830
|
|
|
6/15/2009
|
+1.40 / +4.91%
|
27.10
|
29.90
|
27.10
|
29.90
|
29.90
|
9.98
|
716,320
|
|
|
6/12/2009
|
-1.50 / -5.00%
|
31.50
|
31.50
|
28.50
|
28.50
|
28.50
|
9.51
|
606,910
|
|
|
6/11/2009
|
-1.40 / -4.46%
|
29.90
|
31.40
|
29.90
|
30.00
|
30.00
|
10.01
|
804,750
|
|
|
6/10/2009
|
-1.60 / -4.85%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
10.48
|
67,660
|
|
|
6/9/2009
|
-1.60 / -4.62%
|
34.50
|
34.50
|
32.90
|
33.00
|
33.00
|
11.01
|
590,070
|
|
|
6/8/2009
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
11.55
|
126,390
|
|
|
6/5/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.80
|
33.00
|
33.00
|
11.01
|
1,026,450
|
|
|
6/4/2009
|
+1.40 / +4.65%
|
31.00
|
31.60
|
30.50
|
31.50
|
31.50
|
10.51
|
1,417,270
|
|
|
6/3/2009
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
10.05
|
1,404,020
|
|
|
6/2/2009
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
9.58
|
157,240
|
|
|
6/1/2009
|
+1.30 / +4.98%
|
27.20
|
27.40
|
26.10
|
27.40
|
27.40
|
9.15
|
500,260
|
|
|
5/29/2009
|
+1.20 / +4.82%
|
26.10
|
26.10
|
25.80
|
26.10
|
26.10
|
8.71
|
746,450
|
|
|
5/28/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
23.90
|
24.90
|
24.90
|
8.31
|
624,470
|
|
|
5/27/2009
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
7.94
|
80,520
|
|
|
5/26/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.58
|
306,400
|
|
|
5/25/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
7.24
|
48,940
|
|
|
5/22/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
19.30
|
20.70
|
20.70
|
6.91
|
824,350
|
|
|
5/21/2009
|
+0.90 / +4.76%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.80
|
6.61
|
348,730
|
|
|