|
Closing price on 4/5/2010
|
|
| Open |
40.00 |
| High |
41.70 |
| Low |
40.00 |
| Volume |
171,690 |
| Split-adjusted Price |
12.89 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
+1.90 / +4.77%
|
40.00
|
41.70
|
40.00
|
41.70
|
41.70
|
12.89
|
171,690
|
|
|
4/2/2010
|
-0.20 / -0.50%
|
40.00
|
40.40
|
39.50
|
39.80
|
39.80
|
12.30
|
82,100
|
|
|
4/1/2010
|
+0.40 / +1.01%
|
39.80
|
40.00
|
39.00
|
40.00
|
40.00
|
12.37
|
132,090
|
|
|
3/31/2010
|
-1.80 / -4.35%
|
41.40
|
41.80
|
39.50
|
39.60
|
39.60
|
12.24
|
74,260
|
|
|
3/30/2010
|
-0.60 / -1.43%
|
41.50
|
42.00
|
41.30
|
41.40
|
41.40
|
12.80
|
99,270
|
|
|
3/29/2010
|
0.00 / 0.00%
|
42.00
|
42.90
|
41.50
|
42.00
|
42.00
|
12.98
|
37,370
|
|
|
3/26/2010
|
+0.20 / +0.48%
|
41.80
|
42.50
|
41.00
|
42.00
|
42.00
|
12.98
|
179,780
|
|
|
3/25/2010
|
-2.20 / -5.00%
|
43.00
|
43.20
|
41.80
|
41.80
|
41.80
|
12.92
|
175,580
|
|
|
3/24/2010
|
+0.50 / +1.15%
|
45.00
|
45.00
|
43.70
|
44.00
|
44.00
|
13.60
|
115,670
|
|
|
3/23/2010
|
-0.50 / -1.14%
|
44.00
|
44.50
|
43.50
|
43.50
|
43.50
|
13.45
|
81,560
|
|
|
3/22/2010
|
-0.50 / -1.12%
|
45.00
|
45.00
|
43.80
|
44.00
|
44.00
|
13.60
|
51,010
|
|
|
3/19/2010
|
-0.50 / -1.11%
|
45.00
|
45.20
|
44.50
|
44.50
|
44.50
|
13.76
|
86,860
|
|
|
3/18/2010
|
+1.10 / +2.51%
|
44.80
|
45.00
|
43.90
|
45.00
|
45.00
|
13.91
|
90,440
|
|
|
3/17/2010
|
-2.10 / -4.57%
|
46.00
|
46.00
|
43.90
|
43.90
|
43.90
|
13.57
|
164,840
|
|
|
3/16/2010
|
-1.70 / -3.56%
|
46.00
|
47.70
|
45.40
|
46.00
|
46.00
|
14.22
|
137,760
|
|
|
3/15/2010
|
-0.90 / -1.85%
|
48.60
|
49.00
|
47.50
|
47.70
|
47.70
|
14.75
|
222,720
|
|
|
3/12/2010
|
-0.50 / -1.02%
|
48.00
|
49.00
|
48.00
|
48.60
|
48.60
|
15.03
|
179,800
|
|
|
3/11/2010
|
0.00 / 0.00%
|
49.10
|
49.10
|
48.10
|
49.10
|
49.10
|
15.18
|
184,730
|
|
|
3/10/2010
|
+0.10 / +0.20%
|
49.00
|
50.00
|
48.50
|
49.10
|
49.10
|
14.96
|
239,530
|
|
|
3/9/2010
|
+2.20 / +4.70%
|
48.00
|
49.10
|
47.80
|
49.00
|
49.00
|
14.93
|
841,530
|
|
|
3/8/2010
|
+2.20 / +4.93%
|
45.00
|
46.80
|
45.00
|
46.80
|
46.80
|
14.26
|
345,210
|
|
|
3/5/2010
|
+0.10 / +0.22%
|
45.00
|
45.00
|
44.50
|
44.60
|
44.60
|
13.59
|
98,920
|
|
|
3/4/2010
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.30
|
44.50
|
44.50
|
13.56
|
197,720
|
|
|
3/3/2010
|
+0.50 / +1.14%
|
43.70
|
44.50
|
43.70
|
44.50
|
44.50
|
13.56
|
51,670
|
|
|
3/2/2010
|
+0.20 / +0.46%
|
44.20
|
44.20
|
43.60
|
44.00
|
44.00
|
13.41
|
75,460
|
|
|
3/1/2010
|
+0.30 / +0.69%
|
43.60
|
44.00
|
43.60
|
43.80
|
43.80
|
13.35
|
65,880
|
|
|
2/26/2010
|
+0.10 / +0.23%
|
43.50
|
43.70
|
43.10
|
43.50
|
43.50
|
13.26
|
101,180
|
|
|
2/25/2010
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.20
|
43.40
|
43.40
|
13.23
|
60,840
|
|
|
2/24/2010
|
-0.50 / -1.14%
|
44.00
|
44.30
|
43.50
|
43.50
|
43.50
|
13.26
|
80,410
|
|
|
2/23/2010
|
-0.90 / -2.00%
|
43.60
|
44.80
|
43.20
|
44.00
|
44.00
|
13.41
|
162,550
|
|
|