|
Closing price on 8/26/2011
|
|
| Open |
20.10 |
| High |
20.30 |
| Low |
20.10 |
| Volume |
47,330 |
| Split-adjusted Price |
10.06 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.20
|
10.06
|
47,330
|
|
|
8/25/2011
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
10.06
|
11,550
|
|
|
8/24/2011
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
10.01
|
7,730
|
|
|
8/23/2011
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
10.01
|
13,610
|
|
|
8/22/2011
|
+0.50 / +2.51%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
10.16
|
43,740
|
|
|
8/19/2011
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
9.91
|
53,270
|
|
|
8/18/2011
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
9.91
|
109,090
|
|
|
8/17/2011
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.40
|
20.00
|
20.00
|
9.96
|
70,420
|
|
|
8/16/2011
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.20
|
10.06
|
2,840
|
|
|
8/15/2011
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
10.06
|
7,050
|
|
|
8/12/2011
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
10.06
|
36,200
|
|
|
8/11/2011
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
10.01
|
7,350
|
|
|
8/10/2011
|
+0.70 / +3.57%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
10.11
|
7,700
|
|
|
8/9/2011
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.30
|
19.60
|
19.60
|
9.76
|
15,390
|
|
|
8/8/2011
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
9.96
|
2,220
|
|
|
8/5/2011
|
-0.40 / -1.95%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.10
|
10.01
|
9,920
|
|
|
8/4/2011
|
+0.70 / +3.54%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.50
|
10.21
|
8,800
|
|
|
8/3/2011
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.80
|
9.86
|
7,300
|
|
|
8/2/2011
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.60
|
9.76
|
9,530
|
|
|
8/1/2011
|
0.00 / 0.00%
|
20.50
|
20.80
|
19.90
|
19.90
|
19.90
|
9.91
|
19,250
|
|
|
7/29/2011
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.90
|
19.90
|
19.90
|
9.91
|
6,840
|
|
|
7/28/2011
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.40
|
10.16
|
11,000
|
|
|
7/27/2011
|
-0.30 / -1.45%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.40
|
10.16
|
19,350
|
|
|
7/26/2011
|
+0.30 / +1.47%
|
20.40
|
20.90
|
20.40
|
20.70
|
20.70
|
10.31
|
14,250
|
|
|
7/25/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
20.40
|
20.40
|
10.16
|
18,080
|
|
|
7/22/2011
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
10.16
|
12,000
|
|
|
7/21/2011
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.21
|
19,730
|
|
|
7/20/2011
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
10.41
|
18,900
|
|
|
7/19/2011
|
-0.40 / -1.96%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
9.96
|
6,920
|
|
|
7/18/2011
|
-0.50 / -2.39%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
10.16
|
2,450
|
|
|