|
|
Closing price on 9/5/2014
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
51,890 |
| Split-adjusted Price |
6.74 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
6.74
|
51,890
|
|
|
9/4/2014
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.61
|
15,600
|
|
|
9/3/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.80
|
73,880
|
|
|
8/29/2014
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.67
|
21,750
|
|
|
8/28/2014
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
6.61
|
27,210
|
|
|
8/27/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.48
|
15,590
|
|
|
8/26/2014
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.48
|
455,200
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
6.74
|
555,620
|
|
|
8/22/2014
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
6.74
|
576,930
|
|
|
8/21/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
6.67
|
71,670
|
|
|
8/20/2014
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
6.74
|
29,300
|
|
|
8/19/2014
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
6.67
|
7,650
|
|
|
8/18/2014
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
6.61
|
12,910
|
|
|
8/15/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.67
|
29,250
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
6.61
|
18,230
|
|
|
8/13/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
6.61
|
7,900
|
|
|
8/12/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
6.61
|
18,120
|
|
|
8/11/2014
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
6.61
|
2,820
|
|
|
8/8/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
6.67
|
8,820
|
|
|
8/7/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
6.67
|
15,450
|
|
|
8/6/2014
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.80
|
10.00
|
10.00
|
6.48
|
57,650
|
|
|
8/5/2014
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.61
|
19,210
|
|
|
8/4/2014
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
6.55
|
46,770
|
|
|
8/1/2014
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
6.67
|
3,850
|
|
|
7/31/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
6.87
|
5,000
|
|
|
7/30/2014
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
6.80
|
5,210
|
|
|
7/29/2014
|
-1.00 / -8.62%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
6.87
|
25,420
|
|
|
7/28/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.20
|
11.60
|
11.60
|
6.87
|
56,730
|
|
|
7/25/2014
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
6.93
|
48,850
|
|
|
7/24/2014
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
6.81
|
50,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|