|
|
Closing price on 9/8/2009
|
|
| Open |
43.90 |
| High |
44.30 |
| Low |
43.00 |
| Volume |
748,250 |
| Split-adjusted Price |
13.50 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2009
|
+2.10 / +4.98%
|
43.90
|
44.30
|
43.00
|
44.30
|
44.30
|
13.50
|
748,250
|
|
|
9/7/2009
|
-2.20 / -4.95%
|
43.10
|
44.50
|
42.20
|
42.20
|
42.20
|
12.86
|
617,650
|
|
|
9/4/2009
|
-2.30 / -4.93%
|
46.50
|
46.70
|
44.40
|
44.40
|
44.40
|
13.53
|
490,910
|
|
|
9/3/2009
|
+1.50 / +3.32%
|
43.50
|
46.90
|
43.50
|
46.70
|
46.70
|
14.23
|
925,380
|
|
|
9/1/2009
|
-1.40 / -3.00%
|
46.60
|
47.60
|
45.00
|
45.20
|
45.20
|
13.77
|
474,820
|
|
|
8/31/2009
|
+2.20 / +4.95%
|
46.60
|
46.60
|
46.50
|
46.60
|
46.60
|
14.20
|
483,530
|
|
|
8/28/2009
|
+2.10 / +4.96%
|
44.20
|
44.40
|
44.00
|
44.40
|
44.40
|
13.53
|
420,940
|
|
|
8/27/2009
|
+2.00 / +4.96%
|
40.10
|
42.30
|
40.10
|
42.30
|
42.30
|
12.89
|
562,030
|
|
|
8/26/2009
|
+0.60 / +1.51%
|
39.70
|
40.30
|
39.50
|
40.30
|
40.30
|
12.28
|
796,680
|
|
|
8/25/2009
|
0.00 / 0.00%
|
40.00
|
40.90
|
39.70
|
39.70
|
39.70
|
11.85
|
604,680
|
|
|
8/24/2009
|
+1.80 / +4.75%
|
37.50
|
39.70
|
36.90
|
39.70
|
39.70
|
11.85
|
939,460
|
|
|
8/21/2009
|
-0.40 / -1.04%
|
38.70
|
39.00
|
37.90
|
37.90
|
37.90
|
11.32
|
344,820
|
|
|
8/20/2009
|
+1.60 / +4.36%
|
38.00
|
38.30
|
37.20
|
38.30
|
38.30
|
11.44
|
810,770
|
|
|
8/19/2009
|
+1.70 / +4.86%
|
35.80
|
36.70
|
35.30
|
36.70
|
36.70
|
10.96
|
804,630
|
|
|
8/18/2009
|
+0.10 / +0.29%
|
34.00
|
35.70
|
34.00
|
35.00
|
35.00
|
10.45
|
363,730
|
|
|
8/17/2009
|
-0.10 / -0.29%
|
35.00
|
35.40
|
34.70
|
34.90
|
34.90
|
10.42
|
416,770
|
|
|
8/14/2009
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.20
|
35.00
|
35.00
|
10.45
|
341,440
|
|
|
8/13/2009
|
+0.70 / +2.05%
|
35.00
|
35.20
|
34.30
|
34.90
|
34.90
|
10.42
|
531,910
|
|
|
8/12/2009
|
-1.80 / -5.00%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
10.21
|
954,820
|
|
|
8/11/2009
|
+0.30 / +0.84%
|
35.70
|
37.00
|
35.70
|
36.00
|
36.00
|
10.75
|
663,740
|
|
|
8/10/2009
|
+1.70 / +5.00%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.70
|
10.66
|
1,171,330
|
|
|
8/7/2009
|
+0.70 / +2.10%
|
33.80
|
34.20
|
33.00
|
34.00
|
34.00
|
10.15
|
916,620
|
|
|
8/6/2009
|
+1.50 / +4.72%
|
33.30
|
33.30
|
33.00
|
33.30
|
33.30
|
9.94
|
770,830
|
|
|
8/5/2009
|
+1.50 / +4.95%
|
31.10
|
31.80
|
30.80
|
31.80
|
31.80
|
9.50
|
648,640
|
|
|
8/4/2009
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
30.30
|
30.30
|
9.05
|
439,420
|
|
|
8/3/2009
|
-1.10 / -3.50%
|
31.40
|
32.40
|
30.30
|
30.30
|
30.30
|
9.05
|
262,310
|
|
|
7/31/2009
|
+1.20 / +3.97%
|
30.90
|
31.50
|
30.60
|
31.40
|
31.40
|
9.38
|
379,490
|
|
|
7/30/2009
|
-1.50 / -4.73%
|
31.70
|
31.70
|
30.20
|
30.20
|
30.20
|
9.02
|
721,510
|
|
|
7/29/2009
|
-1.30 / -3.94%
|
33.20
|
33.50
|
31.50
|
31.70
|
31.70
|
9.47
|
367,240
|
|
|
7/28/2009
|
-0.40 / -1.20%
|
33.40
|
34.50
|
32.50
|
33.00
|
33.00
|
9.85
|
674,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|