|
|
Closing price on 10/21/2016
|
|
| Open |
15.45 |
| High |
15.45 |
| Low |
15.10 |
| Volume |
188,800 |
| Split-adjusted Price |
10.55 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
+0.05 / +0.33%
|
15.45
|
15.45
|
15.10
|
15.35
|
15.29
|
10.55
|
188,800
|
|
|
10/20/2016
|
-0.15 / -0.97%
|
15.55
|
15.65
|
15.25
|
15.30
|
15.44
|
10.52
|
396,270
|
|
|
10/19/2016
|
-0.35 / -2.22%
|
15.80
|
15.95
|
15.45
|
15.45
|
15.70
|
10.62
|
351,030
|
|
|
10/18/2016
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.61
|
10.86
|
369,490
|
|
|
10/17/2016
|
-0.25 / -1.59%
|
15.75
|
15.90
|
15.50
|
15.50
|
15.66
|
10.65
|
320,270
|
|
|
10/14/2016
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.60
|
15.75
|
15.79
|
10.82
|
523,750
|
|
|
10/13/2016
|
+0.05 / +0.31%
|
15.90
|
16.00
|
15.60
|
15.95
|
15.86
|
10.96
|
329,980
|
|
|
10/12/2016
|
+0.55 / +3.58%
|
15.35
|
16.00
|
15.10
|
15.90
|
15.74
|
10.93
|
654,280
|
|
|
10/11/2016
|
+0.10 / +0.66%
|
15.20
|
15.35
|
14.70
|
15.35
|
15.08
|
10.55
|
599,310
|
|
|
10/10/2016
|
-0.45 / -2.87%
|
15.70
|
15.70
|
15.25
|
15.25
|
15.41
|
10.48
|
809,650
|
|
|
10/7/2016
|
-0.50 / -3.09%
|
16.10
|
16.20
|
15.45
|
15.70
|
15.79
|
10.79
|
828,280
|
|
|
10/6/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.15
|
16.20
|
16.29
|
11.13
|
491,660
|
|
|
10/5/2016
|
+0.45 / +2.86%
|
15.80
|
16.25
|
15.80
|
16.20
|
16.04
|
11.13
|
654,510
|
|
|
10/4/2016
|
0.00 / 0.00%
|
15.80
|
16.15
|
15.60
|
15.75
|
15.85
|
10.82
|
781,140
|
|
|
10/3/2016
|
+0.15 / +0.96%
|
15.65
|
15.90
|
15.65
|
15.75
|
15.80
|
10.82
|
1,132,040
|
|
|
9/30/2016
|
-0.50 / -3.11%
|
16.00
|
16.15
|
15.60
|
15.60
|
15.89
|
10.72
|
1,025,210
|
|
|
9/29/2016
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.95
|
16.10
|
16.16
|
11.07
|
620,710
|
|
|
9/28/2016
|
+0.10 / +0.63%
|
16.25
|
16.40
|
15.90
|
16.00
|
16.05
|
11.00
|
633,670
|
|
|
9/27/2016
|
+0.25 / +1.60%
|
15.85
|
16.50
|
15.85
|
15.90
|
16.19
|
10.93
|
1,527,230
|
|
|
9/26/2016
|
+0.95 / +6.46%
|
14.80
|
15.70
|
14.80
|
15.65
|
15.46
|
10.76
|
1,293,730
|
|
|
9/23/2016
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.55
|
14.70
|
14.71
|
10.10
|
674,580
|
|
|
9/22/2016
|
+0.10 / +0.69%
|
14.65
|
14.90
|
14.50
|
14.60
|
14.71
|
10.03
|
533,120
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.40
|
14.50
|
14.55
|
9.97
|
303,940
|
|
|
9/20/2016
|
+0.50 / +3.57%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.44
|
9.97
|
830,480
|
|
|
9/19/2016
|
+0.60 / +4.48%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.94
|
9.62
|
730,050
|
|
|
9/16/2016
|
-0.10 / -0.74%
|
13.45
|
13.50
|
13.40
|
13.40
|
13.44
|
9.21
|
127,440
|
|
|
9/15/2016
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.40
|
13.50
|
13.50
|
9.28
|
155,760
|
|
|
9/14/2016
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.47
|
9.28
|
196,750
|
|
|
9/13/2016
|
-0.15 / -1.10%
|
13.55
|
13.80
|
13.40
|
13.45
|
13.53
|
9.24
|
321,950
|
|
|
9/12/2016
|
-0.60 / -4.23%
|
14.00
|
14.10
|
13.55
|
13.60
|
13.74
|
9.35
|
362,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|