|
Closing price on 7/31/2009
|
|
| Open |
30.90 |
| High |
31.50 |
| Low |
30.60 |
| Volume |
379,490 |
| Split-adjusted Price |
10.48 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+1.20 / +3.97%
|
30.90
|
31.50
|
30.60
|
31.40
|
31.40
|
10.48
|
379,490
|
|
|
7/30/2009
|
-1.50 / -4.73%
|
31.70
|
31.70
|
30.20
|
30.20
|
30.20
|
10.08
|
721,510
|
|
|
7/29/2009
|
-1.30 / -3.94%
|
33.20
|
33.50
|
31.50
|
31.70
|
31.70
|
10.58
|
367,240
|
|
|
7/28/2009
|
-0.40 / -1.20%
|
33.40
|
34.50
|
32.50
|
33.00
|
33.00
|
11.01
|
674,580
|
|
|
7/27/2009
|
+1.50 / +4.70%
|
33.40
|
33.40
|
31.90
|
33.40
|
33.40
|
11.15
|
657,130
|
|
|
7/24/2009
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
10.65
|
136,590
|
|
|
7/23/2009
|
+1.40 / +4.83%
|
29.50
|
30.40
|
29.00
|
30.40
|
30.40
|
10.15
|
547,120
|
|
|
7/22/2009
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.00
|
9.68
|
197,090
|
|
|
7/21/2009
|
+1.10 / +3.94%
|
27.80
|
29.00
|
27.80
|
29.00
|
29.00
|
9.68
|
270,190
|
|
|
7/20/2009
|
-0.60 / -2.11%
|
28.20
|
28.50
|
27.60
|
27.90
|
27.90
|
9.31
|
253,470
|
|
|
7/17/2009
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.40
|
28.50
|
28.50
|
9.51
|
173,360
|
|
|
7/16/2009
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.10
|
28.50
|
28.50
|
9.51
|
364,210
|
|
|
7/15/2009
|
+0.70 / +2.52%
|
28.30
|
28.60
|
28.00
|
28.50
|
28.50
|
9.51
|
201,450
|
|
|
7/14/2009
|
-0.80 / -2.80%
|
28.60
|
28.60
|
27.80
|
27.80
|
27.80
|
9.28
|
231,830
|
|
|
7/13/2009
|
-1.00 / -3.38%
|
29.60
|
29.60
|
28.50
|
28.60
|
28.60
|
9.55
|
151,990
|
|
|
7/10/2009
|
-0.30 / -1.00%
|
30.30
|
30.30
|
29.00
|
29.60
|
29.60
|
9.88
|
238,640
|
|
|
7/9/2009
|
+0.40 / +1.36%
|
29.70
|
30.60
|
29.50
|
29.90
|
29.90
|
9.98
|
217,910
|
|
|
7/8/2009
|
-0.60 / -1.99%
|
29.80
|
30.00
|
29.20
|
29.50
|
29.50
|
9.85
|
103,430
|
|
|
7/7/2009
|
-1.00 / -3.22%
|
31.50
|
31.50
|
30.00
|
30.10
|
30.10
|
10.05
|
167,980
|
|
|
7/6/2009
|
+1.10 / +3.67%
|
30.50
|
31.50
|
30.50
|
31.10
|
31.10
|
10.38
|
228,910
|
|
|
7/3/2009
|
0.00 / 0.00%
|
29.10
|
30.50
|
29.10
|
30.00
|
30.00
|
10.01
|
122,280
|
|
|
7/2/2009
|
+1.40 / +4.90%
|
28.90
|
30.00
|
28.30
|
30.00
|
30.00
|
10.01
|
183,160
|
|
|
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
|
|
|