|
Closing price on 8/17/2010
|
|
| Open |
32.50 |
| High |
34.00 |
| Low |
32.10 |
| Volume |
125,620 |
| Split-adjusted Price |
10.55 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
+0.20 / +0.61%
|
32.50
|
34.00
|
32.10
|
33.20
|
33.20
|
10.55
|
125,620
|
|
|
8/16/2010
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
10.49
|
102,720
|
|
|
8/13/2010
|
+0.50 / +1.61%
|
30.30
|
31.50
|
30.20
|
31.50
|
31.50
|
10.01
|
117,190
|
|
|
8/12/2010
|
-1.60 / -4.91%
|
31.90
|
32.00
|
31.00
|
31.00
|
31.00
|
9.85
|
204,250
|
|
|
8/11/2010
|
+0.10 / +0.31%
|
32.50
|
33.00
|
32.20
|
32.60
|
32.60
|
10.36
|
66,080
|
|
|
8/10/2010
|
-0.50 / -1.52%
|
33.00
|
33.00
|
31.60
|
32.50
|
32.50
|
10.33
|
142,630
|
|
|
8/9/2010
|
-1.10 / -3.23%
|
33.90
|
34.00
|
33.00
|
33.00
|
33.00
|
10.49
|
115,830
|
|
|
8/6/2010
|
-0.50 / -1.45%
|
34.60
|
35.20
|
34.10
|
34.10
|
34.10
|
10.84
|
102,050
|
|
|
8/5/2010
|
-0.10 / -0.29%
|
34.70
|
35.10
|
34.60
|
34.60
|
34.60
|
10.99
|
61,510
|
|
|
8/4/2010
|
-0.70 / -1.98%
|
35.00
|
35.10
|
34.30
|
34.70
|
34.70
|
11.03
|
156,170
|
|
|
8/3/2010
|
-0.40 / -1.12%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.40
|
11.25
|
77,280
|
|
|
8/2/2010
|
-0.30 / -0.83%
|
36.40
|
36.40
|
35.80
|
35.80
|
35.80
|
11.38
|
82,570
|
|
|
7/30/2010
|
0.00 / 0.00%
|
36.10
|
36.40
|
36.00
|
36.10
|
36.10
|
11.47
|
140,820
|
|
|
7/29/2010
|
+0.20 / +0.56%
|
36.30
|
36.30
|
35.80
|
36.10
|
36.10
|
11.47
|
134,960
|
|
|
7/28/2010
|
+0.50 / +1.41%
|
35.90
|
36.40
|
35.80
|
35.90
|
35.90
|
11.41
|
320,360
|
|
|
7/27/2010
|
+0.10 / +0.28%
|
35.50
|
35.70
|
35.20
|
35.40
|
35.40
|
11.25
|
97,300
|
|
|
7/26/2010
|
+0.10 / +0.28%
|
35.20
|
35.70
|
35.20
|
35.30
|
35.30
|
11.22
|
91,400
|
|
|
7/23/2010
|
+0.20 / +0.57%
|
35.50
|
35.70
|
34.80
|
35.20
|
35.20
|
11.18
|
99,300
|
|
|
7/22/2010
|
-1.00 / -2.78%
|
36.00
|
36.30
|
35.00
|
35.00
|
35.00
|
11.12
|
145,770
|
|
|
7/21/2010
|
+0.90 / +2.56%
|
35.10
|
36.80
|
35.10
|
36.00
|
36.00
|
11.44
|
415,310
|
|
|
7/20/2010
|
-0.60 / -1.68%
|
36.30
|
36.30
|
35.10
|
35.10
|
35.10
|
11.15
|
161,830
|
|
|
7/19/2010
|
+1.70 / +5.00%
|
35.20
|
35.70
|
35.00
|
35.70
|
35.70
|
11.34
|
444,140
|
|
|
7/16/2010
|
+0.10 / +0.29%
|
34.00
|
34.10
|
33.80
|
34.00
|
34.00
|
10.80
|
89,460
|
|
|
7/15/2010
|
-0.20 / -0.59%
|
34.90
|
34.90
|
33.90
|
33.90
|
33.90
|
10.77
|
53,500
|
|
|
7/14/2010
|
-0.70 / -2.01%
|
34.80
|
34.90
|
34.10
|
34.10
|
34.10
|
10.84
|
168,130
|
|
|
7/13/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.20
|
34.80
|
34.80
|
11.06
|
107,080
|
|
|
7/12/2010
|
-0.10 / -0.29%
|
34.10
|
34.80
|
34.10
|
34.80
|
34.80
|
11.06
|
21,060
|
|
|
7/9/2010
|
-0.20 / -0.57%
|
35.10
|
35.50
|
34.80
|
34.90
|
34.90
|
11.09
|
24,650
|
|
|
7/8/2010
|
+0.30 / +0.86%
|
36.00
|
36.00
|
35.00
|
35.10
|
35.10
|
11.15
|
238,000
|
|
|
7/7/2010
|
+1.60 / +4.82%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.80
|
11.06
|
385,450
|
|
|