|
Closing price on 3/2/2009
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
5,530 |
| Split-adjusted Price |
3.43 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
3.43
|
5,530
|
|
|
2/27/2009
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.30
|
11.00
|
11.00
|
3.28
|
5,560
|
|
|
2/26/2009
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.10
|
10.80
|
10.80
|
3.22
|
14,740
|
|
|
2/25/2009
|
+0.40 / +3.92%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
3.17
|
21,810
|
|
|
2/24/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.05
|
11,870
|
|
|
2/23/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.20
|
19,320
|
|
|
2/20/2009
|
-0.30 / -2.61%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.34
|
23,820
|
|
|
2/19/2009
|
-0.60 / -4.96%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.50
|
3.43
|
8,310
|
|
|
2/18/2009
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.61
|
6,150
|
|
|
2/17/2009
|
-0.60 / -4.51%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
3.79
|
6,260
|
|
|
2/16/2009
|
-0.60 / -4.32%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
3.97
|
5,810
|
|
|
2/13/2009
|
-0.20 / -1.42%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
4.15
|
4,500
|
|
|
2/12/2009
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.21
|
30
|
|
|
2/11/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.18
|
1,000
|
|
|
2/10/2009
|
-0.60 / -4.29%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
4.00
|
3,300
|
|
|
2/9/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
4.18
|
310
|
|
|
2/6/2009
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.18
|
130
|
|
|
2/5/2009
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.03
|
5,800
|
|
|
2/4/2009
|
+0.40 / +2.90%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
4.24
|
2,020
|
|
|
2/3/2009
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
4.12
|
5,950
|
|
|
2/2/2009
|
-0.30 / -2.14%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
4.09
|
1,380
|
|
|
1/23/2009
|
-0.20 / -1.41%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.00
|
4.18
|
210
|
|
|
1/22/2009
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.24
|
1,000
|
|
|
1/21/2009
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.33
|
3,960
|
|
|
1/20/2009
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
4.18
|
6,790
|
|
|
1/19/2009
|
-0.50 / -3.40%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
4.24
|
2,090
|
|
|
1/16/2009
|
+0.60 / +4.26%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.70
|
4.39
|
3,080
|
|
|
1/15/2009
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
4.21
|
5,210
|
|
|
1/14/2009
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.80
|
4.42
|
520
|
|
|
1/13/2009
|
-0.70 / -4.67%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
4.27
|
12,560
|
|
|