|
|
Closing price on 9/5/2012
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.20 |
| Volume |
17,510 |
| Split-adjusted Price |
9.87 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.20
|
18.60
|
18.60
|
9.87
|
17,510
|
|
|
9/4/2012
|
+0.30 / +1.64%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
9.87
|
24,320
|
|
|
8/31/2012
|
-0.80 / -4.19%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.30
|
9.71
|
10,920
|
|
|
8/30/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.10
|
10.14
|
15,360
|
|
|
8/29/2012
|
+0.20 / +1.06%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.10
|
10.14
|
30,010
|
|
|
8/28/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.00
|
18.90
|
18.90
|
10.03
|
23,200
|
|
|
8/27/2012
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
10.03
|
12,830
|
|
|
8/24/2012
|
+0.90 / +4.76%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.80
|
10.51
|
33,740
|
|
|
8/23/2012
|
-0.90 / -4.55%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.90
|
10.03
|
27,770
|
|
|
8/22/2012
|
-0.90 / -4.35%
|
20.10
|
20.70
|
19.70
|
19.80
|
19.80
|
10.51
|
90,470
|
|
|
8/21/2012
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
10.99
|
71,750
|
|
|
8/20/2012
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
11.52
|
14,070
|
|
|
8/17/2012
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.50
|
11.41
|
45,690
|
|
|
8/16/2012
|
+0.20 / +0.94%
|
21.20
|
22.30
|
21.20
|
21.50
|
21.50
|
11.41
|
44,630
|
|
|
8/15/2012
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.30
|
11.30
|
19,520
|
|
|
8/14/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.50
|
21.50
|
11.41
|
25,950
|
|
|
8/13/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.70
|
21.50
|
21.50
|
11.41
|
11,360
|
|
|
8/10/2012
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
11.41
|
31,180
|
|
|
8/9/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
11.52
|
105,250
|
|
|
8/8/2012
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.70
|
11.52
|
34,400
|
|
|
8/7/2012
|
+0.20 / +0.93%
|
21.90
|
22.00
|
21.50
|
21.70
|
21.70
|
11.52
|
11,230
|
|
|
8/6/2012
|
+1.00 / +4.88%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
11.41
|
24,330
|
|
|
8/3/2012
|
-0.30 / -1.44%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.50
|
10.88
|
22,990
|
|
|
8/2/2012
|
-0.10 / -0.48%
|
20.50
|
21.40
|
20.50
|
20.80
|
20.80
|
11.04
|
7,020
|
|
|
8/1/2012
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.90
|
11.09
|
9,350
|
|
|
7/31/2012
|
+0.20 / +0.98%
|
21.00
|
21.10
|
20.60
|
20.70
|
20.70
|
10.99
|
6,900
|
|
|
7/30/2012
|
-0.90 / -4.21%
|
21.00
|
21.40
|
20.40
|
20.50
|
20.50
|
10.88
|
114,020
|
|
|
7/27/2012
|
-0.30 / -1.38%
|
22.60
|
22.60
|
21.40
|
21.40
|
21.40
|
11.36
|
8,540
|
|
|
7/26/2012
|
-0.20 / -0.91%
|
21.90
|
22.20
|
21.60
|
21.70
|
21.70
|
11.52
|
45,420
|
|
|
7/25/2012
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.62
|
341,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|