|
Closing price on 11/9/2012
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
22,160 |
| Split-adjusted Price |
6.79 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.50 / +3.62%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
6.79
|
22,160
|
|
|
11/8/2012
|
-0.20 / -1.43%
|
14.10
|
14.20
|
13.70
|
13.80
|
13.80
|
6.55
|
6,260
|
|
|
11/7/2012
|
+0.50 / +3.70%
|
13.70
|
14.10
|
13.70
|
14.00
|
14.00
|
6.65
|
106,130
|
|
|
11/6/2012
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
6.41
|
11,670
|
|
|
11/5/2012
|
-0.40 / -2.86%
|
13.90
|
14.30
|
13.60
|
13.60
|
13.60
|
6.46
|
13,840
|
|
|
11/2/2012
|
-0.70 / -4.76%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
6.65
|
73,500
|
|
|
11/1/2012
|
-0.20 / -1.34%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.70
|
6.98
|
58,720
|
|
|
10/31/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
7.07
|
5,880
|
|
|
10/30/2012
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
7.12
|
9,070
|
|
|
10/29/2012
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
7.17
|
10,830
|
|
|
10/26/2012
|
-0.10 / -0.65%
|
15.10
|
15.60
|
15.10
|
15.20
|
15.20
|
7.22
|
19,760
|
|
|
10/25/2012
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
7.26
|
24,380
|
|
|
10/24/2012
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
7.36
|
28,250
|
|
|
10/23/2012
|
-0.20 / -1.28%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.40
|
7.31
|
78,040
|
|
|
10/22/2012
|
-0.40 / -2.50%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.60
|
7.41
|
31,400
|
|
|
10/19/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
7.60
|
84,590
|
|
|
10/18/2012
|
-0.10 / -0.62%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
7.60
|
125,440
|
|
|
10/17/2012
|
-0.50 / -3.01%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.10
|
7.64
|
96,200
|
|
|
10/16/2012
|
+0.70 / +4.40%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
7.88
|
60,410
|
|
|
10/15/2012
|
-0.80 / -4.79%
|
16.50
|
16.60
|
15.90
|
15.90
|
15.90
|
7.55
|
141,730
|
|
|
10/12/2012
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
7.93
|
74,170
|
|
|
10/11/2012
|
+0.40 / +2.34%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
8.31
|
86,550
|
|
|
10/10/2012
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.10
|
17.10
|
17.10
|
8.12
|
139,680
|
|
|
10/9/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
7.74
|
68,970
|
|
|
10/8/2012
|
-0.20 / -1.21%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.30
|
7.74
|
75,440
|
|
|
10/5/2012
|
+0.20 / +1.23%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.50
|
7.83
|
20,880
|
|
|
10/4/2012
|
-0.30 / -1.81%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
7.74
|
45,100
|
|
|
10/3/2012
|
-0.20 / -1.19%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.60
|
7.88
|
66,130
|
|
|
10/2/2012
|
-0.30 / -1.75%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
7.98
|
5,430
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.10
|
8.12
|
4,420
|
|
|