|
|
Closing price on 7/5/2016
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
1,053,390 |
| Split-adjusted Price |
12.59 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2016
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.00
|
17.40
|
17.36
|
11.47
|
1,275,730
|
|
|
6/16/2016
|
+0.70 / +4.17%
|
17.40
|
17.90
|
17.20
|
17.50
|
17.51
|
11.54
|
860,490
|
|
|
6/15/2016
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.55
|
11.08
|
972,730
|
|
|
6/14/2016
|
-0.50 / -3.03%
|
16.50
|
16.80
|
15.90
|
16.00
|
16.25
|
10.55
|
4,585,520
|
|
|
6/13/2016
|
+0.20 / +1.23%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.49
|
10.88
|
1,803,660
|
|
|
6/10/2016
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.13
|
10.75
|
1,119,090
|
|
|
6/9/2016
|
+0.50 / +3.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.61
|
10.35
|
1,216,260
|
|
|
6/8/2016
|
-0.60 / -3.80%
|
15.70
|
15.80
|
15.20
|
15.20
|
15.45
|
10.02
|
1,271,220
|
|
|
6/7/2016
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.53
|
10.42
|
1,230,440
|
|
|
6/6/2016
|
+0.60 / +4.03%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.23
|
10.22
|
1,741,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|