|
Closing price on 9/18/2009
|
|
| Open |
44.50 |
| High |
45.30 |
| Low |
44.30 |
| Volume |
507,860 |
| Split-adjusted Price |
15.43 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2009
|
+1.40 / +3.19%
|
44.50
|
45.30
|
44.30
|
45.30
|
45.30
|
15.43
|
507,860
|
|
|
9/17/2009
|
+0.30 / +0.69%
|
43.60
|
43.90
|
42.50
|
43.90
|
43.90
|
14.95
|
248,820
|
|
|
9/16/2009
|
-0.10 / -0.23%
|
44.00
|
45.00
|
43.50
|
43.60
|
43.60
|
14.85
|
264,510
|
|
|
9/15/2009
|
+0.20 / +0.46%
|
44.40
|
44.40
|
42.60
|
43.70
|
43.70
|
14.89
|
238,310
|
|
|
9/14/2009
|
0.00 / 0.00%
|
43.70
|
44.50
|
43.50
|
43.50
|
43.50
|
14.82
|
381,200
|
|
|
9/11/2009
|
-0.30 / -0.68%
|
44.50
|
45.00
|
42.60
|
43.50
|
43.50
|
14.82
|
582,380
|
|
|
9/10/2009
|
-1.20 / -2.67%
|
44.40
|
45.00
|
43.70
|
43.80
|
43.80
|
14.92
|
338,740
|
|
|
9/9/2009
|
+0.70 / +1.58%
|
44.10
|
46.40
|
43.50
|
45.00
|
45.00
|
15.33
|
594,540
|
|
|
9/8/2009
|
+2.10 / +4.98%
|
43.90
|
44.30
|
43.00
|
44.30
|
44.30
|
15.09
|
748,250
|
|
|
9/7/2009
|
-2.20 / -4.95%
|
43.10
|
44.50
|
42.20
|
42.20
|
42.20
|
14.37
|
617,650
|
|
|
9/4/2009
|
-2.30 / -4.93%
|
46.50
|
46.70
|
44.40
|
44.40
|
44.40
|
15.12
|
490,910
|
|
|
9/3/2009
|
+1.50 / +3.32%
|
43.50
|
46.90
|
43.50
|
46.70
|
46.70
|
15.91
|
925,380
|
|
|
9/1/2009
|
-1.40 / -3.00%
|
46.60
|
47.60
|
45.00
|
45.20
|
45.20
|
15.40
|
474,820
|
|
|
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
|
|
|