|
|
Closing price on 1/3/2014
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
35,910 |
| Split-adjusted Price |
5.49 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2013
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
5.27
|
21,150
|
|
|
12/5/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
5.24
|
17,320
|
|
|
12/4/2013
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
5.24
|
47,950
|
|
|
12/3/2013
|
+0.30 / +1.79%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
5.30
|
104,100
|
|
|
12/2/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
5.21
|
39,800
|
|
|
11/29/2013
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
5.21
|
10,970
|
|
|
11/28/2013
|
+0.30 / +1.81%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.90
|
5.24
|
38,300
|
|
|
11/27/2013
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
5.15
|
112,740
|
|
|
11/26/2013
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
5.24
|
55,750
|
|
|
11/25/2013
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
5.33
|
59,000
|
|
|
11/22/2013
|
-0.10 / -0.57%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
5.37
|
53,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|