|
Closing price on 7/7/2008
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
139,950 |
| Split-adjusted Price |
3.95 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2008
|
-0.40 / -2.65%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
3.95
|
139,950
|
|
|
7/4/2008
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
4.06
|
103,670
|
|
|
7/3/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
3.95
|
123,500
|
|
|
7/2/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.30
|
3.85
|
135,280
|
|
|
7/1/2008
|
-0.20 / -1.42%
|
13.70
|
14.50
|
13.70
|
13.90
|
13.90
|
3.74
|
124,950
|
|
|
6/30/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.79
|
10,510
|
|
|
6/27/2008
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
3.90
|
16,080
|
|
|
6/26/2008
|
-0.40 / -2.61%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
4.01
|
65,120
|
|
|
6/25/2008
|
+0.30 / +2.00%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
4.11
|
52,380
|
|
|
6/24/2008
|
+0.40 / +2.74%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
4.03
|
45,940
|
|
|
6/23/2008
|
+0.40 / +2.82%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
3.93
|
44,190
|
|
|
6/20/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.82
|
15,710
|
|
|
6/19/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.93
|
1,010
|
|
|
6/18/2008
|
-0.30 / -1.96%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
4.03
|
41,040
|
|
|
6/17/2008
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.11
|
10
|
|
|
6/16/2008
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.03
|
10
|
|
|
6/13/2008
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.98
|
10
|
|
|
6/12/2008
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.93
|
71,120
|
|
|
6/11/2008
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
3.87
|
36,700
|
|
|
6/10/2008
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
3.82
|
32,520
|
|
|
6/9/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.85
|
1,000
|
|
|
6/6/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.90
|
100
|
|
|
6/5/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.95
|
14,300
|
|
|
6/4/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.01
|
15,100
|
|
|
6/3/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.09
|
260
|
|
|
6/2/2008
|
-2.30 / -12.92%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.17
|
50
|
|
|
5/30/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.25
|
41,810
|
|
|
5/26/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.32
|
44,600
|
|
|
5/23/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.39
|
16,830
|
|
|
5/22/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.46
|
5,330
|
|
|