|
|
Closing price on 6/3/2016
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
1,237,550 |
| Split-adjusted Price |
9.83 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+0.30 / +2.05%
|
14.70
|
15.20
|
14.70
|
14.90
|
14.91
|
9.83
|
1,237,550
|
|
|
6/2/2016
|
+0.40 / +2.82%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.35
|
9.63
|
965,280
|
|
|
6/1/2016
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.22
|
9.36
|
872,210
|
|
|
5/31/2016
|
+0.70 / +5.22%
|
13.50
|
14.30
|
13.50
|
14.10
|
14.04
|
9.30
|
1,669,990
|
|
|
5/30/2016
|
-0.20 / -1.47%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.60
|
8.84
|
696,670
|
|
|
5/27/2016
|
+0.40 / +3.03%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.76
|
8.97
|
1,455,260
|
|
|
5/26/2016
|
+0.20 / +1.54%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.14
|
8.70
|
716,510
|
|
|
5/25/2016
|
+0.10 / +0.78%
|
12.80
|
13.30
|
12.80
|
13.00
|
13.06
|
8.57
|
665,130
|
|
|
5/24/2016
|
-0.30 / -2.27%
|
13.20
|
13.50
|
12.90
|
12.90
|
13.17
|
8.51
|
688,700
|
|
|
5/23/2016
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.45
|
8.70
|
987,260
|
|
|
5/20/2016
|
+0.80 / +6.45%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.96
|
8.70
|
1,520,860
|
|
|
5/19/2016
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.38
|
8.18
|
293,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.35
|
8.11
|
446,560
|
|
|
5/17/2016
|
+0.10 / +0.82%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.34
|
8.11
|
305,270
|
|
|
5/16/2016
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.45
|
8.04
|
223,750
|
|
|
5/13/2016
|
-0.20 / -1.60%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.21
|
8.11
|
415,140
|
|
|
5/12/2016
|
-0.20 / -1.57%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.70
|
8.24
|
444,190
|
|
|
5/11/2016
|
+0.50 / +4.10%
|
12.10
|
13.00
|
12.10
|
12.70
|
12.68
|
8.37
|
634,810
|
|
|
5/10/2016
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.70
|
12.20
|
12.09
|
8.04
|
476,130
|
|
|
5/9/2016
|
-0.70 / -5.56%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.14
|
7.85
|
1,367,710
|
|
|
5/6/2016
|
-0.50 / -3.82%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.80
|
8.31
|
926,160
|
|
|
5/5/2016
|
+0.20 / +1.55%
|
12.90
|
13.60
|
12.90
|
13.10
|
13.32
|
8.64
|
888,270
|
|
|
5/4/2016
|
-0.70 / -5.15%
|
13.40
|
13.50
|
12.70
|
12.90
|
13.00
|
8.51
|
1,860,170
|
|
|
4/29/2016
|
-0.40 / -2.86%
|
13.80
|
14.10
|
13.50
|
13.60
|
13.82
|
8.97
|
914,320
|
|
|
4/28/2016
|
+0.70 / +5.26%
|
13.30
|
14.00
|
13.10
|
14.00
|
13.62
|
9.23
|
1,144,050
|
|
|
4/27/2016
|
+0.80 / +6.40%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.08
|
8.77
|
1,856,980
|
|
|
4/26/2016
|
-0.30 / -2.34%
|
12.80
|
13.40
|
12.40
|
12.50
|
12.83
|
8.24
|
2,050,840
|
|
|
4/25/2016
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
8.44
|
773,660
|
|
|
4/22/2016
|
+0.70 / +6.19%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.87
|
7.91
|
1,563,420
|
|
|
4/21/2016
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.70
|
11.30
|
10.95
|
7.45
|
1,175,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|