|
|
Closing price on 12/7/2016
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
243,660 |
| Split-adjusted Price |
8.45 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.10
|
12.30
|
12.40
|
8.45
|
243,660
|
|
|
12/6/2016
|
-0.50 / -3.91%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.46
|
8.45
|
239,730
|
|
|
12/5/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
8.80
|
181,450
|
|
|
12/2/2016
|
-0.40 / -3.05%
|
12.85
|
13.00
|
12.70
|
12.70
|
12.79
|
8.73
|
248,690
|
|
|
12/1/2016
|
-0.10 / -0.76%
|
13.20
|
13.25
|
13.00
|
13.10
|
13.07
|
9.00
|
153,730
|
|
|
11/30/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.80
|
13.20
|
13.07
|
9.07
|
214,690
|
|
|
11/29/2016
|
+0.20 / +1.55%
|
13.00
|
13.40
|
12.95
|
13.10
|
13.18
|
9.00
|
139,340
|
|
|
11/28/2016
|
-0.40 / -3.01%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.01
|
8.87
|
256,690
|
|
|
11/25/2016
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.35
|
9.14
|
69,010
|
|
|
11/24/2016
|
+0.05 / +0.37%
|
13.60
|
13.70
|
13.45
|
13.55
|
13.53
|
9.31
|
146,780
|
|
|
11/23/2016
|
+0.05 / +0.37%
|
13.40
|
13.55
|
13.25
|
13.50
|
13.43
|
9.28
|
328,970
|
|
|
11/22/2016
|
+0.35 / +2.67%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.34
|
9.24
|
288,850
|
|
|
11/21/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.03
|
9.00
|
159,420
|
|
|
11/18/2016
|
-0.30 / -2.24%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.19
|
9.00
|
365,200
|
|
|
11/17/2016
|
-0.45 / -3.25%
|
13.75
|
13.85
|
13.40
|
13.40
|
13.56
|
9.21
|
352,170
|
|
|
11/16/2016
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.78
|
9.52
|
237,490
|
|
|
11/15/2016
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.79
|
9.55
|
413,830
|
|
|
11/14/2016
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.83
|
9.48
|
197,970
|
|
|
11/11/2016
|
-0.35 / -2.42%
|
14.45
|
14.45
|
14.05
|
14.10
|
14.15
|
9.69
|
216,820
|
|
|
11/10/2016
|
+0.55 / +3.96%
|
14.20
|
14.50
|
14.20
|
14.45
|
14.30
|
9.93
|
344,930
|
|
|
11/9/2016
|
-0.15 / -1.07%
|
14.10
|
14.10
|
13.20
|
13.90
|
13.56
|
9.55
|
635,950
|
|
|
11/8/2016
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.80
|
14.05
|
14.09
|
9.66
|
187,390
|
|
|
11/7/2016
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.75
|
13.95
|
13.87
|
9.59
|
263,550
|
|
|
11/4/2016
|
+0.15 / +1.09%
|
14.00
|
14.30
|
13.90
|
13.95
|
14.04
|
9.59
|
212,180
|
|
|
11/3/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.81
|
9.48
|
124,640
|
|
|
11/2/2016
|
-0.60 / -4.17%
|
14.20
|
14.40
|
13.65
|
13.80
|
13.95
|
9.48
|
501,660
|
|
|
11/1/2016
|
-0.40 / -2.70%
|
14.90
|
15.00
|
14.20
|
14.40
|
14.50
|
9.90
|
330,340
|
|
|
10/31/2016
|
-0.30 / -1.99%
|
15.40
|
15.45
|
14.80
|
14.80
|
15.03
|
10.17
|
270,250
|
|
|
10/28/2016
|
-0.10 / -0.66%
|
15.20
|
15.35
|
15.00
|
15.10
|
15.17
|
10.38
|
123,870
|
|
|
10/27/2016
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.00
|
15.20
|
15.08
|
10.45
|
163,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|