|
|
Closing price on 8/13/2008
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
17,490 |
| Split-adjusted Price |
4.44 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2008
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.50
|
4.44
|
17,490
|
|
|
8/12/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
4.36
|
27,640
|
|
|
8/11/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.36
|
50,690
|
|
|
8/8/2008
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.80
|
15.80
|
4.25
|
10,850
|
|
|
8/7/2008
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
4.25
|
19,780
|
|
|
8/6/2008
|
+0.40 / +2.53%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
4.36
|
87,040
|
|
|
8/5/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.25
|
31,460
|
|
|
8/4/2008
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.20
|
4.36
|
42,790
|
|
|
8/1/2008
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
4.36
|
56,570
|
|
|
7/31/2008
|
+0.40 / +2.53%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.20
|
4.36
|
74,290
|
|
|
7/30/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
4.25
|
94,810
|
|
|
7/29/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.14
|
27,710
|
|
|
7/28/2008
|
+0.40 / +2.74%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
4.03
|
19,920
|
|
|
7/25/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.93
|
20,030
|
|
|
7/24/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.03
|
20,580
|
|
|
7/23/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.14
|
14,150
|
|
|
7/22/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.25
|
11,000
|
|
|
7/21/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.36
|
47,980
|
|
|
7/18/2008
|
-0.50 / -2.91%
|
16.70
|
17.20
|
16.70
|
16.70
|
16.70
|
4.49
|
139,920
|
|
|
7/17/2008
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.63
|
4,810
|
|
|
7/16/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
15.90
|
16.70
|
16.70
|
4.49
|
136,730
|
|
|
7/15/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.38
|
15,710
|
|
|
7/14/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.28
|
38,240
|
|
|
7/11/2008
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
4.17
|
102,610
|
|
|
7/10/2008
|
+0.40 / +2.72%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.10
|
4.06
|
58,810
|
|
|
7/9/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
3.95
|
90,290
|
|
|
7/8/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.85
|
39,900
|
|
|
7/7/2008
|
-0.40 / -2.65%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
3.95
|
139,950
|
|
|
7/4/2008
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
4.06
|
103,670
|
|
|
7/3/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
3.95
|
123,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|