|
|
Closing price on 1/20/2014
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
92,440 |
| Split-adjusted Price |
6.67 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
+0.40 / +1.90%
|
21.30
|
21.50
|
21.10
|
21.50
|
21.50
|
6.67
|
92,440
|
|
|
1/17/2014
|
-0.30 / -1.40%
|
21.40
|
21.70
|
21.10
|
21.10
|
21.10
|
6.54
|
44,790
|
|
|
1/16/2014
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.90
|
21.40
|
21.40
|
6.64
|
37,420
|
|
|
1/15/2014
|
-0.50 / -2.33%
|
21.10
|
22.10
|
20.90
|
21.00
|
21.00
|
6.51
|
81,070
|
|
|
1/14/2014
|
+0.70 / +3.37%
|
20.80
|
22.00
|
20.40
|
21.50
|
21.50
|
6.67
|
72,870
|
|
|
1/13/2014
|
+1.30 / +6.67%
|
19.70
|
20.80
|
19.60
|
20.80
|
20.80
|
6.45
|
261,120
|
|
|
1/10/2014
|
+0.10 / +0.52%
|
19.60
|
19.80
|
19.30
|
19.50
|
19.50
|
6.05
|
61,080
|
|
|
1/9/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.40
|
6.02
|
49,800
|
|
|
1/8/2014
|
+0.20 / +1.04%
|
19.70
|
20.00
|
19.30
|
19.40
|
19.40
|
6.02
|
92,560
|
|
|
1/7/2014
|
+1.20 / +6.67%
|
18.10
|
19.20
|
18.10
|
19.20
|
19.20
|
5.96
|
135,410
|
|
|
1/6/2014
|
+0.30 / +1.69%
|
17.60
|
18.30
|
17.60
|
18.00
|
18.00
|
5.58
|
12,480
|
|
|
1/3/2014
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
5.49
|
35,910
|
|
|
1/2/2014
|
-0.20 / -1.11%
|
18.00
|
18.40
|
17.80
|
17.80
|
17.80
|
5.52
|
31,500
|
|
|
12/31/2013
|
+0.40 / +2.27%
|
18.00
|
18.40
|
17.50
|
18.00
|
18.00
|
5.58
|
16,700
|
|
|
12/30/2013
|
-0.50 / -2.76%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
5.46
|
31,060
|
|
|
12/27/2013
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.10
|
5.61
|
22,060
|
|
|
12/26/2013
|
-0.20 / -1.10%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
5.58
|
47,880
|
|
|
12/25/2013
|
-0.20 / -1.09%
|
18.60
|
18.70
|
18.20
|
18.20
|
18.20
|
5.64
|
74,640
|
|
|
12/24/2013
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.40
|
5.71
|
136,040
|
|
|
12/23/2013
|
+0.90 / +5.36%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
5.49
|
92,590
|
|
|
12/20/2013
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.80
|
5.21
|
59,360
|
|
|
12/19/2013
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.40
|
5.09
|
34,140
|
|
|
12/18/2013
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.60
|
5.15
|
18,840
|
|
|
12/17/2013
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
5.12
|
24,800
|
|
|
12/16/2013
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.50
|
5.12
|
34,200
|
|
|
12/13/2013
|
+0.30 / +1.85%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
5.12
|
31,440
|
|
|
12/12/2013
|
-0.10 / -0.61%
|
16.20
|
16.50
|
15.80
|
16.20
|
16.20
|
5.02
|
48,310
|
|
|
12/11/2013
|
-0.40 / -2.40%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
5.06
|
31,720
|
|
|
12/10/2013
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
5.18
|
59,780
|
|
|
12/9/2013
|
-0.30 / -1.76%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.70
|
5.18
|
26,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|