|
|
Closing price on 7/4/2017
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
419,800 |
| Split-adjusted Price |
10.47 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-0.10 / -0.68%
|
14.85
|
14.90
|
14.60
|
14.70
|
14.72
|
10.47
|
419,800
|
|
|
7/3/2017
|
+0.35 / +2.42%
|
14.50
|
14.95
|
14.50
|
14.80
|
14.77
|
10.54
|
751,420
|
|
|
6/30/2017
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.45
|
14.45
|
14.55
|
10.29
|
333,970
|
|
|
6/29/2017
|
-0.10 / -0.68%
|
14.70
|
14.85
|
14.40
|
14.55
|
14.59
|
10.36
|
472,660
|
|
|
6/28/2017
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.25
|
14.65
|
14.40
|
10.43
|
443,100
|
|
|
6/27/2017
|
-0.35 / -2.34%
|
15.00
|
15.00
|
14.45
|
14.60
|
14.68
|
10.40
|
579,280
|
|
|
6/26/2017
|
+0.20 / +1.36%
|
14.80
|
15.10
|
14.65
|
14.95
|
14.83
|
10.65
|
1,064,820
|
|
|
6/23/2017
|
+0.55 / +3.87%
|
14.20
|
14.80
|
14.05
|
14.75
|
14.61
|
10.50
|
1,327,230
|
|
|
6/22/2017
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.09
|
10.11
|
550,000
|
|
|
6/21/2017
|
+0.10 / +0.72%
|
13.90
|
14.05
|
13.75
|
14.00
|
13.93
|
9.97
|
368,710
|
|
|
6/20/2017
|
-0.10 / -0.71%
|
14.05
|
14.20
|
13.90
|
13.90
|
14.06
|
9.90
|
390,630
|
|
|
6/19/2017
|
+0.15 / +1.08%
|
13.90
|
14.00
|
13.85
|
14.00
|
13.93
|
9.97
|
483,510
|
|
|
6/16/2017
|
+0.10 / +0.73%
|
13.75
|
14.05
|
13.75
|
13.85
|
13.94
|
9.86
|
336,810
|
|
|
6/15/2017
|
-0.15 / -1.08%
|
13.90
|
14.00
|
13.70
|
13.75
|
13.80
|
9.79
|
261,450
|
|
|
6/14/2017
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.85
|
13.90
|
13.93
|
9.90
|
431,250
|
|
|
6/13/2017
|
-0.05 / -0.35%
|
14.10
|
14.20
|
13.95
|
14.10
|
14.05
|
10.04
|
293,120
|
|
|
6/12/2017
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.15
|
14.19
|
10.08
|
555,630
|
|
|
6/9/2017
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.00
|
14.15
|
14.15
|
10.08
|
634,450
|
|
|
6/8/2017
|
-0.40 / -2.76%
|
14.40
|
14.55
|
14.10
|
14.10
|
14.34
|
10.04
|
961,290
|
|
|
6/7/2017
|
+0.30 / +2.11%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.49
|
10.32
|
1,828,760
|
|
|
6/6/2017
|
+0.25 / +1.79%
|
14.00
|
14.25
|
13.90
|
14.20
|
14.11
|
10.11
|
1,124,160
|
|
|
6/5/2017
|
+0.35 / +2.57%
|
13.60
|
14.25
|
13.60
|
13.95
|
13.93
|
9.93
|
938,570
|
|
|
6/2/2017
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.66
|
9.68
|
254,820
|
|
|
6/1/2017
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.67
|
9.68
|
367,210
|
|
|
5/31/2017
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.56
|
9.68
|
712,310
|
|
|
5/30/2017
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.79
|
9.61
|
765,360
|
|
|
5/29/2017
|
+0.45 / +3.30%
|
13.70
|
14.20
|
13.70
|
14.10
|
13.90
|
10.04
|
1,309,540
|
|
|
5/26/2017
|
+0.65 / +5.00%
|
13.00
|
13.65
|
12.95
|
13.65
|
13.34
|
9.72
|
721,180
|
|
|
5/25/2017
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.08
|
9.26
|
251,440
|
|
|
5/24/2017
|
-0.30 / -2.27%
|
13.20
|
13.40
|
12.80
|
12.90
|
13.01
|
9.19
|
568,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|