|
|
Closing price on 8/20/2012
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
21.40 |
| Volume |
14,070 |
| Split-adjusted Price |
11.52 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
11.52
|
14,070
|
|
|
8/17/2012
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.50
|
11.41
|
45,690
|
|
|
8/16/2012
|
+0.20 / +0.94%
|
21.20
|
22.30
|
21.20
|
21.50
|
21.50
|
11.41
|
44,630
|
|
|
8/15/2012
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.30
|
11.30
|
19,520
|
|
|
8/14/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.50
|
21.50
|
11.41
|
25,950
|
|
|
8/13/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.70
|
21.50
|
21.50
|
11.41
|
11,360
|
|
|
8/10/2012
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
11.41
|
31,180
|
|
|
8/9/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
11.52
|
105,250
|
|
|
8/8/2012
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.70
|
11.52
|
34,400
|
|
|
8/7/2012
|
+0.20 / +0.93%
|
21.90
|
22.00
|
21.50
|
21.70
|
21.70
|
11.52
|
11,230
|
|
|
8/6/2012
|
+1.00 / +4.88%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
11.41
|
24,330
|
|
|
8/3/2012
|
-0.30 / -1.44%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.50
|
10.88
|
22,990
|
|
|
8/2/2012
|
-0.10 / -0.48%
|
20.50
|
21.40
|
20.50
|
20.80
|
20.80
|
11.04
|
7,020
|
|
|
8/1/2012
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.90
|
11.09
|
9,350
|
|
|
7/31/2012
|
+0.20 / +0.98%
|
21.00
|
21.10
|
20.60
|
20.70
|
20.70
|
10.99
|
6,900
|
|
|
7/30/2012
|
-0.90 / -4.21%
|
21.00
|
21.40
|
20.40
|
20.50
|
20.50
|
10.88
|
114,020
|
|
|
7/27/2012
|
-0.30 / -1.38%
|
22.60
|
22.60
|
21.40
|
21.40
|
21.40
|
11.36
|
8,540
|
|
|
7/26/2012
|
-0.20 / -0.91%
|
21.90
|
22.20
|
21.60
|
21.70
|
21.70
|
11.52
|
45,420
|
|
|
7/25/2012
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.62
|
341,810
|
|
|
7/24/2012
|
-1.20 / -4.96%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.00
|
12.21
|
86,920
|
|
|
7/23/2012
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.00
|
24.20
|
24.20
|
12.84
|
4,390
|
|
|
7/20/2012
|
-0.60 / -2.42%
|
25.30
|
25.30
|
24.20
|
24.20
|
24.20
|
12.84
|
38,270
|
|
|
7/19/2012
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.80
|
13.16
|
19,190
|
|
|
7/18/2012
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
24.80
|
24.80
|
13.16
|
2,630
|
|
|
7/17/2012
|
+0.50 / +2.06%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.80
|
13.16
|
8,710
|
|
|
7/16/2012
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.30
|
24.30
|
24.30
|
12.90
|
8,690
|
|
|
7/13/2012
|
+0.90 / +3.85%
|
24.30
|
24.50
|
24.00
|
24.30
|
24.30
|
12.90
|
15,520
|
|
|
7/12/2012
|
+0.30 / +1.30%
|
24.00
|
24.00
|
23.20
|
23.40
|
23.40
|
12.42
|
12,140
|
|
|
7/11/2012
|
-0.90 / -3.75%
|
24.00
|
24.80
|
23.10
|
23.10
|
23.10
|
12.26
|
3,210
|
|
|
7/10/2012
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
12.74
|
35,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|