|
|
Closing price on 8/29/2016
|
|
| Open |
14.70 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
760,350 |
| Split-adjusted Price |
10.17 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.70
|
14.80
|
15.14
|
10.17
|
760,350
|
|
|
8/26/2016
|
+0.40 / +2.78%
|
14.70
|
15.00
|
14.30
|
14.80
|
14.72
|
10.17
|
415,090
|
|
|
8/25/2016
|
-0.40 / -2.70%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.50
|
9.90
|
350,850
|
|
|
8/24/2016
|
-0.30 / -1.99%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.05
|
9.76
|
514,750
|
|
|
8/23/2016
|
+0.40 / +2.72%
|
14.70
|
15.30
|
14.70
|
15.10
|
15.06
|
9.96
|
334,090
|
|
|
8/22/2016
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.78
|
9.69
|
281,300
|
|
|
8/19/2016
|
-0.30 / -2.01%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.85
|
9.63
|
547,340
|
|
|
8/18/2016
|
-0.60 / -3.87%
|
15.50
|
15.60
|
14.90
|
14.90
|
15.19
|
9.83
|
1,008,080
|
|
|
8/17/2016
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.47
|
10.22
|
838,980
|
|
|
8/16/2016
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.68
|
10.22
|
835,010
|
|
|
8/15/2016
|
+0.70 / +4.61%
|
15.10
|
16.00
|
15.10
|
15.90
|
15.57
|
10.48
|
1,097,360
|
|
|
8/12/2016
|
+0.80 / +5.56%
|
14.50
|
15.40
|
14.10
|
15.20
|
14.89
|
10.02
|
1,914,610
|
|
|
8/11/2016
|
+0.20 / +1.41%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.37
|
9.50
|
702,510
|
|
|
8/10/2016
|
-0.20 / -1.39%
|
14.40
|
14.70
|
14.20
|
14.20
|
14.39
|
9.36
|
685,530
|
|
|
8/9/2016
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.00
|
9.50
|
1,522,870
|
|
|
8/8/2016
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.15
|
8.90
|
575,330
|
|
|
8/5/2016
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.60
|
12.90
|
12.85
|
8.51
|
519,990
|
|
|
8/4/2016
|
-0.50 / -3.65%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.57
|
8.70
|
554,370
|
|
|
8/3/2016
|
+0.40 / +3.01%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.60
|
9.03
|
740,980
|
|
|
8/2/2016
|
-1.00 / -6.99%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.47
|
8.77
|
1,564,050
|
|
|
8/1/2016
|
-0.20 / -1.38%
|
14.80
|
15.30
|
14.30
|
14.30
|
14.75
|
9.43
|
2,012,770
|
|
|
7/29/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.42
|
9.56
|
304,740
|
|
|
7/28/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.54
|
9.63
|
360,020
|
|
|
7/27/2016
|
+0.20 / +1.38%
|
14.20
|
15.20
|
14.00
|
14.70
|
14.83
|
9.69
|
1,871,110
|
|
|
7/26/2016
|
-1.00 / -6.45%
|
15.40
|
15.50
|
14.50
|
14.50
|
14.67
|
9.56
|
1,333,060
|
|
|
7/25/2016
|
-1.00 / -6.06%
|
16.20
|
16.40
|
15.40
|
15.50
|
15.91
|
10.22
|
1,405,470
|
|
|
7/22/2016
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.24
|
10.88
|
602,420
|
|
|
7/21/2016
|
-0.20 / -1.18%
|
16.60
|
17.10
|
16.60
|
16.70
|
16.94
|
11.01
|
502,390
|
|
|
7/20/2016
|
+0.80 / +4.97%
|
16.10
|
17.10
|
16.10
|
16.90
|
16.72
|
11.14
|
788,020
|
|
|
7/19/2016
|
-0.30 / -1.83%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.16
|
10.62
|
1,089,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|