|
Closing price on 11/7/2008
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
80,840 |
| Split-adjusted Price |
4.52 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.10
|
16.80
|
16.80
|
4.52
|
80,840
|
|
|
11/6/2008
|
+0.70 / +4.32%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.90
|
4.55
|
64,590
|
|
|
11/5/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.36
|
57,880
|
|
|
11/4/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
4.17
|
76,480
|
|
|
11/3/2008
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.20
|
14.80
|
14.80
|
3.98
|
8,430
|
|
|
10/31/2008
|
-0.20 / -1.33%
|
15.60
|
15.60
|
14.40
|
14.80
|
14.80
|
3.98
|
23,110
|
|
|
10/30/2008
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
4.03
|
28,250
|
|
|
10/29/2008
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
3.90
|
43,090
|
|
|
10/28/2008
|
+0.60 / +4.51%
|
13.30
|
13.90
|
12.70
|
13.90
|
13.90
|
3.74
|
15,190
|
|
|
10/27/2008
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.58
|
12,030
|
|
|
10/24/2008
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.40
|
14.00
|
14.00
|
3.77
|
6,620
|
|
|
10/23/2008
|
-0.60 / -4.14%
|
13.90
|
14.40
|
13.90
|
13.90
|
13.90
|
3.74
|
11,240
|
|
|
10/22/2008
|
-0.70 / -4.61%
|
14.50
|
15.10
|
14.50
|
14.50
|
14.50
|
3.90
|
23,020
|
|
|
10/21/2008
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.09
|
15,530
|
|
|
10/20/2008
|
-0.70 / -4.55%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.70
|
3.95
|
14,640
|
|
|
10/17/2008
|
+0.10 / +0.65%
|
15.50
|
15.50
|
14.90
|
15.40
|
15.40
|
4.14
|
4,290
|
|
|
10/16/2008
|
-0.50 / -3.16%
|
15.10
|
15.80
|
15.10
|
15.30
|
15.30
|
4.11
|
7,770
|
|
|
10/15/2008
|
+0.40 / +2.60%
|
16.00
|
16.00
|
14.90
|
15.80
|
15.80
|
4.25
|
23,240
|
|
|
10/14/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.14
|
38,190
|
|
|
10/13/2008
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.70
|
14.70
|
14.70
|
3.95
|
6,000
|
|
|
10/10/2008
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.01
|
7,460
|
|
|
10/9/2008
|
+0.60 / +4.00%
|
14.50
|
15.70
|
14.50
|
15.60
|
15.60
|
4.20
|
18,740
|
|
|
10/8/2008
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.03
|
15,620
|
|
|
10/7/2008
|
+0.50 / +3.29%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.70
|
4.22
|
45,860
|
|
|
10/6/2008
|
-0.80 / -5.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
4.09
|
27,390
|
|
|
10/3/2008
|
-0.30 / -1.84%
|
15.50
|
16.20
|
15.50
|
16.00
|
16.00
|
4.30
|
13,400
|
|
|
10/2/2008
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.60
|
16.30
|
16.30
|
4.38
|
11,160
|
|
|
10/1/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
4.28
|
58,310
|
|
|
9/30/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.28
|
1,400
|
|
|
9/29/2008
|
-0.70 / -4.02%
|
16.60
|
17.70
|
16.60
|
16.70
|
16.70
|
4.49
|
38,610
|
|
|