|
Closing price on 6/3/2010
|
|
| Open |
36.00 |
| High |
36.20 |
| Low |
35.60 |
| Volume |
187,330 |
| Split-adjusted Price |
11.34 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
-0.20 / -0.56%
|
36.00
|
36.20
|
35.60
|
35.70
|
35.70
|
11.34
|
187,330
|
|
|
6/2/2010
|
-1.10 / -2.97%
|
37.00
|
37.00
|
35.30
|
35.90
|
35.90
|
11.41
|
196,180
|
|
|
6/1/2010
|
+0.40 / +1.09%
|
36.90
|
37.20
|
36.00
|
37.00
|
37.00
|
11.44
|
130,980
|
|
|
5/31/2010
|
+0.20 / +0.55%
|
35.50
|
38.00
|
35.50
|
36.60
|
36.60
|
11.32
|
278,890
|
|
|
5/28/2010
|
+1.70 / +4.90%
|
36.40
|
36.40
|
36.00
|
36.40
|
36.40
|
11.25
|
467,720
|
|
|
5/27/2010
|
+0.80 / +2.36%
|
33.50
|
34.80
|
33.00
|
34.70
|
34.70
|
10.73
|
475,010
|
|
|
5/26/2010
|
+0.70 / +2.11%
|
34.00
|
34.00
|
33.30
|
33.90
|
33.90
|
10.48
|
117,930
|
|
|
5/25/2010
|
-0.10 / -0.30%
|
33.10
|
33.80
|
33.10
|
33.20
|
33.20
|
10.26
|
51,310
|
|
|
5/24/2010
|
0.00 / 0.00%
|
33.30
|
34.00
|
33.00
|
33.30
|
33.30
|
10.29
|
165,350
|
|
|
5/21/2010
|
-1.70 / -4.86%
|
33.30
|
34.00
|
33.30
|
33.30
|
33.30
|
10.29
|
373,760
|
|
|
5/20/2010
|
+1.30 / +3.86%
|
32.50
|
35.00
|
32.50
|
35.00
|
35.00
|
10.82
|
279,910
|
|
|
5/19/2010
|
-1.70 / -4.80%
|
34.40
|
35.30
|
33.70
|
33.70
|
33.70
|
10.42
|
756,000
|
|
|
5/18/2010
|
-1.20 / -3.28%
|
36.80
|
36.80
|
34.90
|
35.40
|
35.40
|
10.94
|
90,280
|
|
|
5/17/2010
|
-1.90 / -4.94%
|
38.50
|
38.50
|
36.60
|
36.60
|
36.60
|
11.32
|
246,290
|
|
|
5/14/2010
|
-0.20 / -0.52%
|
38.10
|
38.90
|
38.00
|
38.50
|
38.50
|
11.90
|
115,500
|
|
|
5/13/2010
|
+0.20 / +0.52%
|
39.00
|
39.00
|
36.60
|
38.70
|
38.70
|
11.96
|
127,890
|
|
|
5/12/2010
|
-2.00 / -4.94%
|
40.00
|
40.10
|
38.50
|
38.50
|
38.50
|
11.90
|
410,440
|
|
|
5/11/2010
|
-0.40 / -0.98%
|
41.50
|
41.50
|
40.00
|
40.50
|
40.50
|
12.52
|
247,980
|
|
|
5/10/2010
|
-0.30 / -0.73%
|
41.40
|
41.40
|
39.60
|
40.90
|
40.90
|
12.64
|
338,350
|
|
|
5/7/2010
|
+0.20 / +0.49%
|
41.00
|
42.00
|
39.10
|
41.20
|
41.20
|
12.74
|
352,550
|
|
|
5/6/2010
|
+0.20 / +0.49%
|
40.80
|
41.00
|
40.40
|
41.00
|
41.00
|
12.68
|
410,600
|
|
|
5/5/2010
|
-0.80 / -1.92%
|
41.50
|
41.50
|
40.70
|
40.80
|
40.80
|
12.61
|
184,230
|
|
|
5/4/2010
|
+0.40 / +0.97%
|
41.70
|
41.70
|
41.20
|
41.60
|
41.60
|
12.86
|
259,350
|
|
|
4/29/2010
|
-0.20 / -0.48%
|
41.40
|
41.50
|
41.00
|
41.20
|
41.20
|
12.74
|
177,390
|
|
|
4/28/2010
|
-0.60 / -1.43%
|
42.00
|
42.00
|
41.20
|
41.40
|
41.40
|
12.80
|
136,430
|
|
|
4/27/2010
|
+1.00 / +2.44%
|
42.40
|
42.70
|
41.50
|
42.00
|
42.00
|
12.98
|
562,770
|
|
|
4/26/2010
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.70
|
41.00
|
41.00
|
12.68
|
132,250
|
|
|
4/22/2010
|
0.00 / 0.00%
|
41.20
|
41.80
|
40.50
|
41.00
|
41.00
|
12.68
|
255,920
|
|
|
4/21/2010
|
+0.40 / +0.99%
|
40.60
|
41.70
|
40.60
|
41.00
|
41.00
|
12.68
|
242,950
|
|
|
4/20/2010
|
-0.90 / -2.17%
|
41.90
|
41.90
|
40.50
|
40.60
|
40.60
|
12.55
|
126,020
|
|
|