|
Closing price on 7/23/2010
|
|
| Open |
35.50 |
| High |
35.70 |
| Low |
34.80 |
| Volume |
99,300 |
| Split-adjusted Price |
12.50 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
+0.20 / +0.57%
|
35.50
|
35.70
|
34.80
|
35.20
|
35.20
|
12.50
|
99,300
|
|
|
7/22/2010
|
-1.00 / -2.78%
|
36.00
|
36.30
|
35.00
|
35.00
|
35.00
|
12.43
|
145,770
|
|
|
7/21/2010
|
+0.90 / +2.56%
|
35.10
|
36.80
|
35.10
|
36.00
|
36.00
|
12.79
|
415,310
|
|
|
7/20/2010
|
-0.60 / -1.68%
|
36.30
|
36.30
|
35.10
|
35.10
|
35.10
|
12.47
|
161,830
|
|
|
7/19/2010
|
+1.70 / +5.00%
|
35.20
|
35.70
|
35.00
|
35.70
|
35.70
|
12.68
|
444,140
|
|
|
7/16/2010
|
+0.10 / +0.29%
|
34.00
|
34.10
|
33.80
|
34.00
|
34.00
|
12.08
|
89,460
|
|
|
7/15/2010
|
-0.20 / -0.59%
|
34.90
|
34.90
|
33.90
|
33.90
|
33.90
|
12.04
|
53,500
|
|
|
7/14/2010
|
-0.70 / -2.01%
|
34.80
|
34.90
|
34.10
|
34.10
|
34.10
|
12.11
|
168,130
|
|
|
7/13/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.20
|
34.80
|
34.80
|
12.36
|
107,080
|
|
|
7/12/2010
|
-0.10 / -0.29%
|
34.10
|
34.80
|
34.10
|
34.80
|
34.80
|
12.36
|
21,060
|
|
|
7/9/2010
|
-0.20 / -0.57%
|
35.10
|
35.50
|
34.80
|
34.90
|
34.90
|
12.40
|
24,650
|
|
|
7/8/2010
|
+0.30 / +0.86%
|
36.00
|
36.00
|
35.00
|
35.10
|
35.10
|
12.47
|
238,000
|
|
|
7/7/2010
|
+1.60 / +4.82%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.80
|
12.36
|
385,450
|
|
|
7/6/2010
|
-0.70 / -2.06%
|
33.50
|
34.00
|
33.20
|
33.20
|
33.20
|
11.79
|
77,490
|
|
|
7/5/2010
|
+0.20 / +0.59%
|
33.70
|
34.50
|
33.70
|
33.90
|
33.90
|
12.04
|
32,010
|
|
|
7/2/2010
|
-0.30 / -0.88%
|
34.70
|
34.70
|
33.70
|
33.70
|
33.70
|
11.97
|
23,990
|
|
|
7/1/2010
|
-0.30 / -0.87%
|
34.30
|
34.50
|
33.50
|
34.00
|
34.00
|
12.08
|
178,420
|
|
|
6/30/2010
|
-0.30 / -0.87%
|
34.00
|
34.50
|
33.90
|
34.30
|
34.30
|
12.18
|
98,990
|
|
|
6/29/2010
|
+0.60 / +1.76%
|
34.00
|
34.90
|
34.00
|
34.60
|
34.60
|
12.29
|
106,910
|
|
|
6/28/2010
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
12.08
|
113,120
|
|
|
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
|
|
|