|
|
Closing price on 8/18/2015
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
564,310 |
| Split-adjusted Price |
6.03 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
-0.10 / -1.06%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.29
|
6.03
|
564,310
|
|
|
8/17/2015
|
-0.70 / -6.93%
|
10.00
|
10.10
|
9.40
|
9.40
|
9.68
|
6.09
|
841,110
|
|
|
8/14/2015
|
-0.20 / -1.94%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.17
|
6.55
|
503,950
|
|
|
8/13/2015
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.38
|
6.67
|
665,910
|
|
|
8/12/2015
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.97
|
6.93
|
990,120
|
|
|
8/11/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.31
|
7.32
|
1,201,110
|
|
|
8/10/2015
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.36
|
7.39
|
1,487,610
|
|
|
8/7/2015
|
+0.40 / +3.67%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.15
|
7.32
|
1,156,030
|
|
|
8/6/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.80
|
10.90
|
11.08
|
7.06
|
1,590,320
|
|
|
8/5/2015
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.65
|
7.06
|
1,775,830
|
|
|
8/4/2015
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
6.61
|
207,400
|
|
|
8/3/2015
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.16
|
6.48
|
923,300
|
|
|
7/31/2015
|
+0.10 / +1.01%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.24
|
6.48
|
1,588,250
|
|
|
7/30/2015
|
+0.10 / +1.02%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.93
|
6.42
|
14,700
|
|
|
7/29/2015
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.04
|
6.35
|
35,960
|
|
|
7/28/2015
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.09
|
6.55
|
2,674,930
|
|
|
7/27/2015
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.56
|
6.16
|
48,340
|
|
|
7/24/2015
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.56
|
6.22
|
93,520
|
|
|
7/23/2015
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.84
|
6.35
|
77,980
|
|
|
7/22/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.90
|
6.48
|
46,690
|
|
|
7/21/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.97
|
6.48
|
49,260
|
|
|
7/20/2015
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
6.48
|
52,670
|
|
|
7/17/2015
|
+0.30 / +3.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.06
|
6.67
|
134,380
|
|
|
7/16/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
6.48
|
202,990
|
|
|
7/15/2015
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
6.55
|
153,040
|
|
|
7/14/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.18
|
6.61
|
221,150
|
|
|
7/13/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
6.67
|
270,820
|
|
|
7/10/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.31
|
6.74
|
167,190
|
|
|
7/9/2015
|
+0.30 / +3.00%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.15
|
6.67
|
216,250
|
|
|
7/8/2015
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.88
|
6.48
|
119,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|