|
|
Closing price on 8/11/2016
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
702,510 |
| Split-adjusted Price |
9.50 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
+0.20 / +1.41%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.37
|
9.50
|
702,510
|
|
|
8/10/2016
|
-0.20 / -1.39%
|
14.40
|
14.70
|
14.20
|
14.20
|
14.39
|
9.36
|
685,530
|
|
|
8/9/2016
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.00
|
9.50
|
1,522,870
|
|
|
8/8/2016
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.15
|
8.90
|
575,330
|
|
|
8/5/2016
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.60
|
12.90
|
12.85
|
8.51
|
519,990
|
|
|
8/4/2016
|
-0.50 / -3.65%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.57
|
8.70
|
554,370
|
|
|
8/3/2016
|
+0.40 / +3.01%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.60
|
9.03
|
740,980
|
|
|
8/2/2016
|
-1.00 / -6.99%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.47
|
8.77
|
1,564,050
|
|
|
8/1/2016
|
-0.20 / -1.38%
|
14.80
|
15.30
|
14.30
|
14.30
|
14.75
|
9.43
|
2,012,770
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|