|
|
Closing price on 7/29/2016
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
304,740 |
| Split-adjusted Price |
9.56 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.42
|
9.56
|
304,740
|
|
|
7/28/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.54
|
9.63
|
360,020
|
|
|
7/27/2016
|
+0.20 / +1.38%
|
14.20
|
15.20
|
14.00
|
14.70
|
14.83
|
9.69
|
1,871,110
|
|
|
7/26/2016
|
-1.00 / -6.45%
|
15.40
|
15.50
|
14.50
|
14.50
|
14.67
|
9.56
|
1,333,060
|
|
|
7/25/2016
|
-1.00 / -6.06%
|
16.20
|
16.40
|
15.40
|
15.50
|
15.91
|
10.22
|
1,405,470
|
|
|
7/22/2016
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.24
|
10.88
|
602,420
|
|
|
7/21/2016
|
-0.20 / -1.18%
|
16.60
|
17.10
|
16.60
|
16.70
|
16.94
|
11.01
|
502,390
|
|
|
7/20/2016
|
+0.80 / +4.97%
|
16.10
|
17.10
|
16.10
|
16.90
|
16.72
|
11.14
|
788,020
|
|
|
7/19/2016
|
-0.30 / -1.83%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.16
|
10.62
|
1,089,930
|
|
|
7/18/2016
|
-0.20 / -1.20%
|
16.60
|
16.90
|
15.90
|
16.40
|
16.29
|
10.81
|
962,090
|
|
|
7/15/2016
|
-0.50 / -2.92%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.78
|
10.95
|
774,440
|
|
|
7/14/2016
|
-0.90 / -5.00%
|
17.90
|
18.00
|
17.10
|
17.10
|
17.52
|
11.28
|
681,050
|
|
|
7/13/2016
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.90
|
18.00
|
18.12
|
11.87
|
720,920
|
|
|
7/12/2016
|
+0.70 / +4.05%
|
17.30
|
18.30
|
17.20
|
18.00
|
17.47
|
11.87
|
926,770
|
|
|
7/11/2016
|
-0.80 / -4.42%
|
18.00
|
18.50
|
17.30
|
17.30
|
18.03
|
11.41
|
813,920
|
|
|
7/8/2016
|
-0.40 / -2.16%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.24
|
11.94
|
770,440
|
|
|
7/7/2016
|
-0.40 / -2.12%
|
19.10
|
19.10
|
18.00
|
18.50
|
18.53
|
12.20
|
1,641,950
|
|
|
7/6/2016
|
-0.20 / -1.05%
|
19.20
|
19.40
|
18.80
|
18.90
|
18.98
|
12.46
|
1,310,820
|
|
|
7/5/2016
|
-0.50 / -2.55%
|
19.70
|
19.90
|
19.00
|
19.10
|
19.32
|
12.59
|
1,053,390
|
|
|
7/4/2016
|
+0.20 / +1.03%
|
19.40
|
20.20
|
19.40
|
19.60
|
19.91
|
12.92
|
871,530
|
|
|
7/1/2016
|
+0.30 / +1.57%
|
19.20
|
19.60
|
18.80
|
19.40
|
19.19
|
12.79
|
949,980
|
|
|
6/30/2016
|
+0.40 / +2.14%
|
19.00
|
19.70
|
19.00
|
19.10
|
19.33
|
12.59
|
2,221,580
|
|
|
6/29/2016
|
+0.30 / +1.63%
|
18.50
|
19.10
|
18.50
|
18.70
|
18.84
|
12.33
|
966,300
|
|
|
6/28/2016
|
+1.10 / +6.36%
|
17.40
|
18.50
|
17.40
|
18.40
|
18.14
|
12.13
|
1,287,970
|
|
|
6/27/2016
|
+0.20 / +1.17%
|
16.90
|
17.80
|
16.10
|
17.30
|
16.92
|
11.41
|
890,560
|
|
|
6/24/2016
|
-1.20 / -6.56%
|
18.40
|
18.40
|
17.10
|
17.10
|
17.32
|
11.28
|
2,398,990
|
|
|
6/23/2016
|
-0.70 / -3.68%
|
19.00
|
19.50
|
18.00
|
18.30
|
18.74
|
12.07
|
986,360
|
|
|
6/22/2016
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.60
|
19.00
|
18.95
|
12.53
|
652,550
|
|
|
6/21/2016
|
+0.30 / +1.61%
|
18.70
|
19.80
|
18.40
|
18.90
|
19.16
|
12.46
|
928,720
|
|
|
6/20/2016
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.06
|
12.27
|
1,148,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|