|
Closing price on 9/28/2010
|
|
| Open |
33.80 |
| High |
34.10 |
| Low |
33.10 |
| Volume |
95,280 |
| Split-adjusted Price |
11.90 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.50 / +1.52%
|
33.80
|
34.10
|
33.10
|
33.50
|
33.50
|
11.90
|
95,280
|
|
|
9/27/2010
|
+0.10 / +0.30%
|
32.90
|
33.30
|
32.90
|
33.00
|
33.00
|
11.72
|
71,370
|
|
|
9/24/2010
|
+0.30 / +0.92%
|
32.20
|
33.00
|
32.20
|
32.90
|
32.90
|
11.68
|
99,550
|
|
|
9/23/2010
|
-0.80 / -2.40%
|
32.80
|
33.20
|
32.20
|
32.60
|
32.60
|
11.58
|
178,190
|
|
|
9/22/2010
|
0.00 / 0.00%
|
33.10
|
33.50
|
32.70
|
33.40
|
33.40
|
11.86
|
122,160
|
|
|
9/21/2010
|
-0.60 / -1.76%
|
34.00
|
34.00
|
33.20
|
33.40
|
33.40
|
11.86
|
174,350
|
|
|
9/20/2010
|
-0.60 / -1.73%
|
35.60
|
35.60
|
33.70
|
34.00
|
34.00
|
12.08
|
205,630
|
|
|
9/17/2010
|
+1.60 / +4.85%
|
33.50
|
34.60
|
33.40
|
34.60
|
34.60
|
12.29
|
329,850
|
|
|
9/16/2010
|
+0.80 / +2.48%
|
32.40
|
33.00
|
32.10
|
33.00
|
33.00
|
11.72
|
281,880
|
|
|
9/15/2010
|
+0.10 / +0.31%
|
32.30
|
32.30
|
31.60
|
32.20
|
32.20
|
11.44
|
200,340
|
|
|
9/14/2010
|
+0.70 / +2.23%
|
31.40
|
32.10
|
31.40
|
32.10
|
32.10
|
11.40
|
82,630
|
|
|
9/13/2010
|
-0.60 / -1.88%
|
31.80
|
32.60
|
31.10
|
31.40
|
31.40
|
11.15
|
129,220
|
|
|
9/10/2010
|
-0.80 / -2.44%
|
33.00
|
33.80
|
32.00
|
32.00
|
32.00
|
11.37
|
388,600
|
|
|
9/9/2010
|
+0.80 / +2.50%
|
32.80
|
33.00
|
32.00
|
32.80
|
32.80
|
11.65
|
100,910
|
|
|
9/8/2010
|
-0.80 / -2.44%
|
31.60
|
32.70
|
31.60
|
32.00
|
32.00
|
11.37
|
153,500
|
|
|
9/7/2010
|
-0.20 / -0.61%
|
33.00
|
33.20
|
32.00
|
32.80
|
32.80
|
11.65
|
166,710
|
|
|
9/6/2010
|
+1.00 / +3.13%
|
32.00
|
33.60
|
31.90
|
33.00
|
33.00
|
11.72
|
246,110
|
|
|
9/1/2010
|
+0.10 / +0.31%
|
31.90
|
32.30
|
31.40
|
32.00
|
32.00
|
11.37
|
143,430
|
|
|
8/31/2010
|
+1.20 / +3.91%
|
30.90
|
32.20
|
30.70
|
31.90
|
31.90
|
11.33
|
177,380
|
|
|
8/30/2010
|
+1.40 / +4.78%
|
30.60
|
30.70
|
30.50
|
30.70
|
30.70
|
10.90
|
149,070
|
|
|
8/27/2010
|
0.00 / 0.00%
|
29.30
|
29.60
|
29.00
|
29.30
|
29.30
|
10.41
|
139,170
|
|
|
8/26/2010
|
+0.30 / +1.03%
|
29.00
|
29.90
|
28.70
|
29.30
|
29.30
|
10.41
|
97,400
|
|
|
8/25/2010
|
-1.40 / -4.61%
|
29.80
|
30.00
|
29.00
|
29.00
|
29.00
|
10.30
|
228,810
|
|
|
8/24/2010
|
-1.50 / -4.70%
|
31.50
|
31.80
|
30.40
|
30.40
|
30.40
|
10.80
|
202,820
|
|
|
8/23/2010
|
-0.40 / -1.24%
|
32.20
|
32.30
|
31.90
|
31.90
|
31.90
|
11.33
|
39,310
|
|
|
8/20/2010
|
+0.20 / +0.62%
|
32.00
|
32.30
|
31.80
|
32.30
|
32.30
|
11.47
|
125,000
|
|
|
8/19/2010
|
+0.20 / +0.63%
|
32.00
|
32.40
|
31.70
|
32.10
|
32.10
|
11.40
|
75,930
|
|
|
8/18/2010
|
-1.30 / -3.92%
|
32.60
|
33.20
|
31.80
|
31.90
|
31.90
|
11.33
|
153,750
|
|
|
8/17/2010
|
+0.20 / +0.61%
|
32.50
|
34.00
|
32.10
|
33.20
|
33.20
|
11.79
|
125,620
|
|
|
8/16/2010
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
11.72
|
102,720
|
|
|