|
Closing price on 8/18/2009
|
|
| Open |
34.00 |
| High |
35.70 |
| Low |
34.00 |
| Volume |
363,730 |
| Split-adjusted Price |
11.68 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
+0.10 / +0.29%
|
34.00
|
35.70
|
34.00
|
35.00
|
35.00
|
11.68
|
363,730
|
|
|
8/17/2009
|
-0.10 / -0.29%
|
35.00
|
35.40
|
34.70
|
34.90
|
34.90
|
11.65
|
416,770
|
|
|
8/14/2009
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.20
|
35.00
|
35.00
|
11.68
|
341,440
|
|
|
8/13/2009
|
+0.70 / +2.05%
|
35.00
|
35.20
|
34.30
|
34.90
|
34.90
|
11.65
|
531,910
|
|
|
8/12/2009
|
-1.80 / -5.00%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
11.42
|
954,820
|
|
|
8/11/2009
|
+0.30 / +0.84%
|
35.70
|
37.00
|
35.70
|
36.00
|
36.00
|
12.02
|
663,740
|
|
|
8/10/2009
|
+1.70 / +5.00%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.70
|
11.92
|
1,171,330
|
|
|
8/7/2009
|
+0.70 / +2.10%
|
33.80
|
34.20
|
33.00
|
34.00
|
34.00
|
11.35
|
916,620
|
|
|
8/6/2009
|
+1.50 / +4.72%
|
33.30
|
33.30
|
33.00
|
33.30
|
33.30
|
11.11
|
770,830
|
|
|
8/5/2009
|
+1.50 / +4.95%
|
31.10
|
31.80
|
30.80
|
31.80
|
31.80
|
10.61
|
648,640
|
|
|
8/4/2009
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
30.30
|
30.30
|
10.11
|
439,420
|
|
|
8/3/2009
|
-1.10 / -3.50%
|
31.40
|
32.40
|
30.30
|
30.30
|
30.30
|
10.11
|
262,310
|
|
|
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
|
|
|