|
Closing price on 8/31/2009
|
|
| Open |
46.60 |
| High |
46.60 |
| Low |
46.50 |
| Volume |
483,530 |
| Split-adjusted Price |
15.87 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+2.20 / +4.95%
|
46.60
|
46.60
|
46.50
|
46.60
|
46.60
|
15.87
|
483,530
|
|
|
8/28/2009
|
+2.10 / +4.96%
|
44.20
|
44.40
|
44.00
|
44.40
|
44.40
|
15.12
|
420,940
|
|
|
8/27/2009
|
+2.00 / +4.96%
|
40.10
|
42.30
|
40.10
|
42.30
|
42.30
|
14.41
|
562,030
|
|
|
8/26/2009
|
+0.60 / +1.51%
|
39.70
|
40.30
|
39.50
|
40.30
|
40.30
|
13.73
|
796,680
|
|
|
8/25/2009
|
0.00 / 0.00%
|
40.00
|
40.90
|
39.70
|
39.70
|
39.70
|
13.25
|
604,680
|
|
|
8/24/2009
|
+1.80 / +4.75%
|
37.50
|
39.70
|
36.90
|
39.70
|
39.70
|
13.25
|
939,460
|
|
|
8/21/2009
|
-0.40 / -1.04%
|
38.70
|
39.00
|
37.90
|
37.90
|
37.90
|
12.65
|
344,820
|
|
|
8/20/2009
|
+1.60 / +4.36%
|
38.00
|
38.30
|
37.20
|
38.30
|
38.30
|
12.78
|
810,770
|
|
|
8/19/2009
|
+1.70 / +4.86%
|
35.80
|
36.70
|
35.30
|
36.70
|
36.70
|
12.25
|
804,630
|
|
|
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
|
|
|