|
Closing price on 12/21/2009
|
|
| Open |
34.80 |
| High |
34.90 |
| Low |
33.50 |
| Volume |
60,970 |
| Split-adjusted Price |
10.64 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+1.60 / +4.80%
|
34.80
|
34.90
|
33.50
|
34.90
|
34.90
|
10.64
|
60,970
|
|
|
12/18/2009
|
+1.50 / +4.72%
|
32.90
|
33.30
|
32.50
|
33.30
|
33.30
|
10.15
|
95,440
|
|
|
12/17/2009
|
-1.60 / -4.79%
|
32.00
|
33.00
|
31.80
|
31.80
|
31.80
|
9.69
|
119,560
|
|
|
12/16/2009
|
-1.70 / -4.84%
|
34.00
|
34.00
|
33.40
|
33.40
|
33.40
|
10.18
|
100,490
|
|
|
12/15/2009
|
+0.70 / +2.03%
|
34.40
|
35.50
|
34.00
|
35.10
|
35.10
|
10.70
|
71,910
|
|
|
12/14/2009
|
+1.60 / +4.88%
|
34.00
|
34.40
|
32.50
|
34.40
|
34.40
|
10.48
|
108,200
|
|
|
12/11/2009
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.80
|
10.00
|
92,460
|
|
|
12/10/2009
|
-1.80 / -4.96%
|
37.00
|
38.00
|
34.50
|
34.50
|
34.50
|
10.51
|
87,050
|
|
|
12/9/2009
|
-1.90 / -4.97%
|
36.50
|
36.60
|
36.30
|
36.30
|
36.30
|
11.06
|
341,570
|
|
|
12/8/2009
|
-1.90 / -4.74%
|
39.20
|
39.50
|
38.10
|
38.20
|
38.20
|
11.64
|
163,700
|
|
|
12/7/2009
|
+0.60 / +1.52%
|
40.50
|
40.90
|
39.50
|
40.10
|
40.10
|
12.22
|
46,440
|
|
|
12/4/2009
|
+1.40 / +3.67%
|
38.50
|
39.50
|
38.50
|
39.50
|
39.50
|
12.04
|
73,160
|
|
|
12/3/2009
|
-1.80 / -4.51%
|
39.00
|
40.00
|
38.00
|
38.10
|
38.10
|
11.61
|
157,960
|
|
|
12/2/2009
|
-2.00 / -4.77%
|
41.00
|
42.00
|
39.90
|
39.90
|
39.90
|
12.16
|
106,800
|
|
|
12/1/2009
|
-0.10 / -0.24%
|
42.90
|
43.30
|
41.30
|
41.90
|
41.90
|
12.77
|
110,300
|
|
|
11/30/2009
|
+0.50 / +1.20%
|
41.50
|
42.50
|
40.00
|
42.00
|
42.00
|
12.80
|
146,430
|
|
|
11/27/2009
|
+1.70 / +4.27%
|
37.90
|
41.70
|
37.90
|
41.50
|
41.50
|
12.65
|
266,840
|
|
|
11/26/2009
|
-2.00 / -4.78%
|
39.80
|
40.00
|
39.80
|
39.80
|
39.80
|
12.13
|
313,040
|
|
|
11/25/2009
|
-2.10 / -4.78%
|
43.90
|
43.90
|
41.80
|
41.80
|
41.80
|
12.74
|
299,390
|
|
|
11/24/2009
|
-2.30 / -4.98%
|
46.00
|
46.50
|
43.90
|
43.90
|
43.90
|
13.38
|
323,610
|
|
|
11/23/2009
|
-2.40 / -4.94%
|
48.60
|
48.60
|
46.20
|
46.20
|
46.20
|
14.08
|
285,160
|
|
|
11/20/2009
|
-2.40 / -4.71%
|
52.00
|
52.00
|
48.60
|
48.60
|
48.60
|
14.81
|
247,140
|
|
|
11/19/2009
|
+2.20 / +4.51%
|
49.00
|
51.00
|
48.80
|
51.00
|
51.00
|
15.54
|
884,280
|
|
|
11/18/2009
|
+2.30 / +4.95%
|
46.50
|
48.80
|
46.00
|
48.80
|
48.80
|
14.87
|
485,970
|
|
|
11/17/2009
|
+2.20 / +4.97%
|
44.30
|
46.50
|
43.50
|
46.50
|
46.50
|
14.17
|
227,060
|
|
|
11/16/2009
|
-1.40 / -3.06%
|
45.60
|
46.50
|
44.30
|
44.30
|
44.30
|
13.50
|
70,420
|
|
|
11/13/2009
|
+0.50 / +1.11%
|
44.80
|
46.40
|
44.80
|
45.70
|
45.70
|
13.93
|
129,600
|
|
|
11/12/2009
|
+2.10 / +4.87%
|
44.50
|
45.20
|
43.40
|
45.20
|
45.20
|
13.77
|
222,590
|
|
|
11/11/2009
|
+1.10 / +2.62%
|
42.00
|
43.50
|
40.50
|
43.10
|
43.10
|
13.13
|
90,700
|
|
|
11/10/2009
|
-1.90 / -4.33%
|
43.90
|
44.90
|
41.80
|
42.00
|
42.00
|
12.80
|
78,640
|
|
|