|
Closing price on 10/6/2016
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.15 |
| Volume |
491,660 |
| Split-adjusted Price |
9.96 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.15
|
16.20
|
16.29
|
9.96
|
491,660
|
|
|
10/5/2016
|
+0.45 / +2.86%
|
15.80
|
16.25
|
15.80
|
16.20
|
16.04
|
9.96
|
654,510
|
|
|
10/4/2016
|
0.00 / 0.00%
|
15.80
|
16.15
|
15.60
|
15.75
|
15.85
|
9.68
|
781,140
|
|
|
10/3/2016
|
+0.15 / +0.96%
|
15.65
|
15.90
|
15.65
|
15.75
|
15.80
|
9.68
|
1,132,040
|
|
|
9/30/2016
|
-0.50 / -3.11%
|
16.00
|
16.15
|
15.60
|
15.60
|
15.89
|
9.59
|
1,025,210
|
|
|
9/29/2016
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.95
|
16.10
|
16.16
|
9.90
|
620,710
|
|
|
9/28/2016
|
+0.10 / +0.63%
|
16.25
|
16.40
|
15.90
|
16.00
|
16.05
|
9.84
|
633,670
|
|
|
9/27/2016
|
+0.25 / +1.60%
|
15.85
|
16.50
|
15.85
|
15.90
|
16.19
|
9.78
|
1,527,230
|
|
|
9/26/2016
|
+0.95 / +6.46%
|
14.80
|
15.70
|
14.80
|
15.65
|
15.46
|
9.62
|
1,293,730
|
|
|
9/23/2016
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.55
|
14.70
|
14.71
|
9.04
|
674,580
|
|
|
9/22/2016
|
+0.10 / +0.69%
|
14.65
|
14.90
|
14.50
|
14.60
|
14.71
|
8.98
|
533,120
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.40
|
14.50
|
14.55
|
8.92
|
303,940
|
|
|
9/20/2016
|
+0.50 / +3.57%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.44
|
8.92
|
830,480
|
|
|
9/19/2016
|
+0.60 / +4.48%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.94
|
8.61
|
730,050
|
|
|
9/16/2016
|
-0.10 / -0.74%
|
13.45
|
13.50
|
13.40
|
13.40
|
13.44
|
8.24
|
127,440
|
|
|
9/15/2016
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.40
|
13.50
|
13.50
|
8.30
|
155,760
|
|
|
9/14/2016
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.47
|
8.30
|
196,750
|
|
|
9/13/2016
|
-0.15 / -1.10%
|
13.55
|
13.80
|
13.40
|
13.45
|
13.53
|
8.27
|
321,950
|
|
|
9/12/2016
|
-0.60 / -4.23%
|
14.00
|
14.10
|
13.55
|
13.60
|
13.74
|
8.36
|
362,970
|
|
|
9/9/2016
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.13
|
8.73
|
170,660
|
|
|
9/8/2016
|
+0.20 / +1.44%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.17
|
8.67
|
399,210
|
|
|
9/7/2016
|
+0.30 / +2.21%
|
13.60
|
14.10
|
13.60
|
13.90
|
13.92
|
8.55
|
365,340
|
|
|
9/6/2016
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.50
|
13.60
|
13.70
|
8.36
|
638,760
|
|
|
9/5/2016
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.22
|
8.61
|
658,940
|
|
|
9/1/2016
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.74
|
8.98
|
248,180
|
|
|
8/31/2016
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.94
|
9.16
|
333,290
|
|
|
8/30/2016
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.94
|
9.22
|
393,940
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.70
|
14.80
|
15.14
|
9.10
|
760,350
|
|
|
8/26/2016
|
+0.40 / +2.78%
|
14.70
|
15.00
|
14.30
|
14.80
|
14.72
|
9.10
|
415,090
|
|
|
8/25/2016
|
-0.40 / -2.70%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.50
|
8.85
|
350,850
|
|
|