|
|
Closing price on 8/28/2008
|
|
| Open |
18.30 |
| High |
19.30 |
| Low |
18.30 |
| Volume |
29,280 |
| Split-adjusted Price |
4.92 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-0.90 / -4.69%
|
18.30
|
19.30
|
18.30
|
18.30
|
18.30
|
4.92
|
29,280
|
|
|
8/27/2008
|
+0.90 / +4.92%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.20
|
5.16
|
86,960
|
|
|
8/26/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
4.92
|
120,080
|
|
|
8/25/2008
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.00
|
17.50
|
17.50
|
4.71
|
124,260
|
|
|
8/22/2008
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
4.49
|
20,650
|
|
|
8/21/2008
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
4.55
|
39,590
|
|
|
8/20/2008
|
-0.80 / -4.68%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.30
|
4.38
|
42,080
|
|
|
8/19/2008
|
-0.80 / -4.47%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
4.60
|
18,740
|
|
|
8/18/2008
|
+0.50 / +2.87%
|
18.00
|
18.00
|
17.00
|
17.90
|
17.90
|
4.81
|
18,090
|
|
|
8/15/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.68
|
43,540
|
|
|
8/14/2008
|
+0.40 / +2.42%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.90
|
4.55
|
58,560
|
|
|
8/13/2008
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.50
|
4.44
|
17,490
|
|
|
8/12/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
4.36
|
27,640
|
|
|
8/11/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.36
|
50,690
|
|
|
8/8/2008
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.80
|
15.80
|
4.25
|
10,850
|
|
|
8/7/2008
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
4.25
|
19,780
|
|
|
8/6/2008
|
+0.40 / +2.53%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
4.36
|
87,040
|
|
|
8/5/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.25
|
31,460
|
|
|
8/4/2008
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.20
|
4.36
|
42,790
|
|
|
8/1/2008
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
4.36
|
56,570
|
|
|
7/31/2008
|
+0.40 / +2.53%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.20
|
4.36
|
74,290
|
|
|
7/30/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
4.25
|
94,810
|
|
|
7/29/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.14
|
27,710
|
|
|
7/28/2008
|
+0.40 / +2.74%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
4.03
|
19,920
|
|
|
7/25/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.93
|
20,030
|
|
|
7/24/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.03
|
20,580
|
|
|
7/23/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.14
|
14,150
|
|
|
7/22/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.25
|
11,000
|
|
|
7/21/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.36
|
47,980
|
|
|
7/18/2008
|
-0.50 / -2.91%
|
16.70
|
17.20
|
16.70
|
16.70
|
16.70
|
4.49
|
139,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:40:00 AM
|
|
|
|
|