|
Closing price on 1/7/2009
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
5,610 |
| Split-adjusted Price |
4.45 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
-0.60 / -3.87%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
4.45
|
5,610
|
|
|
1/6/2009
|
+0.30 / +1.97%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.50
|
4.63
|
20,070
|
|
|
1/5/2009
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
4.54
|
36,750
|
|
|
1/2/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
4.75
|
31,240
|
|
|
12/31/2008
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.80
|
4.72
|
44,460
|
|
|
12/30/2008
|
+0.70 / +4.64%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
4.72
|
50,360
|
|
|
12/29/2008
|
+0.70 / +4.86%
|
15.00
|
15.10
|
14.40
|
15.10
|
15.10
|
4.51
|
21,210
|
|
|
12/26/2008
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
4.30
|
29,360
|
|
|
12/25/2008
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
4.12
|
13,410
|
|
|
12/24/2008
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
4.15
|
2,640
|
|
|
12/23/2008
|
0.00 / 0.00%
|
13.40
|
14.50
|
13.40
|
14.00
|
14.00
|
4.18
|
2,530
|
|
|
12/22/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
4.18
|
14,300
|
|
|
12/19/2008
|
+0.20 / +1.46%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
4.15
|
14,010
|
|
|
12/18/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
4.09
|
13,000
|
|
|
12/17/2008
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
4.09
|
8,000
|
|
|
12/16/2008
|
-0.20 / -1.45%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.60
|
4.06
|
16,970
|
|
|
12/15/2008
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
4.12
|
19,540
|
|
|
12/12/2008
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
4.09
|
16,450
|
|
|
12/11/2008
|
+0.10 / +0.74%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.70
|
4.09
|
10,400
|
|
|
12/10/2008
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.30
|
13.60
|
13.60
|
4.06
|
3,100
|
|
|
12/9/2008
|
+0.20 / +1.48%
|
13.20
|
14.00
|
13.20
|
13.70
|
13.70
|
4.09
|
27,810
|
|
|
12/8/2008
|
-0.20 / -1.46%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
4.03
|
12,480
|
|
|
12/5/2008
|
+0.20 / +1.48%
|
13.20
|
13.70
|
13.10
|
13.70
|
13.70
|
4.09
|
26,800
|
|
|
12/4/2008
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
4.03
|
18,970
|
|
|
12/3/2008
|
-1.40 / -9.27%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.70
|
4.09
|
22,310
|
|
|
12/2/2008
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.06
|
18,420
|
|
|
12/1/2008
|
-0.30 / -1.95%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.10
|
4.06
|
17,020
|
|
|
11/28/2008
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
4.14
|
36,750
|
|
|
11/27/2008
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.70
|
15.00
|
15.00
|
4.03
|
14,610
|
|
|
11/26/2008
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
4.09
|
20,100
|
|
|