|
|
Closing price on 10/16/2014
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
19.80 |
| Volume |
29,640 |
| Split-adjusted Price |
6.87 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.20 / -0.97%
|
20.10
|
20.40
|
19.80
|
20.40
|
20.40
|
6.87
|
29,640
|
|
|
10/15/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.60
|
6.94
|
42,500
|
|
|
10/14/2014
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
6.94
|
23,960
|
|
|
10/13/2014
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.90
|
7.04
|
17,340
|
|
|
10/10/2014
|
-0.90 / -4.11%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.00
|
7.08
|
13,810
|
|
|
10/9/2014
|
-0.10 / -0.45%
|
21.00
|
22.10
|
21.00
|
21.90
|
21.90
|
7.38
|
55,650
|
|
|
10/8/2014
|
+0.80 / +3.77%
|
21.00
|
22.00
|
20.50
|
22.00
|
22.00
|
7.41
|
78,140
|
|
|
10/7/2014
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.00
|
21.20
|
21.20
|
7.14
|
44,600
|
|
|
10/6/2014
|
+0.60 / +2.88%
|
20.30
|
21.50
|
20.30
|
21.40
|
21.40
|
7.21
|
29,620
|
|
|
10/3/2014
|
+0.80 / +4.00%
|
20.20
|
21.10
|
20.20
|
20.80
|
20.80
|
7.01
|
74,630
|
|
|
10/2/2014
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
6.74
|
39,670
|
|
|
10/1/2014
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
20.10
|
20.10
|
6.77
|
65,700
|
|
|
9/30/2014
|
-0.10 / -0.49%
|
19.70
|
20.20
|
19.70
|
20.20
|
20.20
|
6.81
|
12,520
|
|
|
9/29/2014
|
-0.10 / -0.49%
|
20.20
|
20.40
|
19.40
|
20.30
|
20.30
|
6.84
|
70,940
|
|
|
9/26/2014
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.40
|
6.87
|
104,220
|
|
|
9/25/2014
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.60
|
20.10
|
20.10
|
6.77
|
12,940
|
|
|
9/24/2014
|
-0.20 / -1.00%
|
19.60
|
20.20
|
19.60
|
19.80
|
19.80
|
6.67
|
45,000
|
|
|
9/23/2014
|
+0.50 / +2.56%
|
19.50
|
20.40
|
19.50
|
20.00
|
20.00
|
6.74
|
85,000
|
|
|
9/22/2014
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
6.57
|
16,430
|
|
|
9/19/2014
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.00
|
19.70
|
19.70
|
6.64
|
17,960
|
|
|
9/18/2014
|
-0.50 / -2.51%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
6.54
|
47,800
|
|
|
9/17/2014
|
+0.30 / +1.53%
|
19.30
|
20.40
|
19.30
|
19.90
|
19.90
|
6.71
|
64,870
|
|
|
9/16/2014
|
-0.20 / -1.01%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.60
|
6.60
|
31,080
|
|
|
9/15/2014
|
-0.20 / -1.00%
|
19.90
|
20.00
|
19.60
|
19.80
|
19.80
|
6.67
|
91,070
|
|
|
9/12/2014
|
-0.20 / -0.99%
|
19.70
|
20.10
|
19.60
|
20.00
|
20.00
|
6.74
|
28,890
|
|
|
9/11/2014
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.50
|
20.20
|
20.20
|
6.81
|
62,430
|
|
|
9/10/2014
|
-0.40 / -1.96%
|
19.40
|
20.00
|
19.00
|
20.00
|
20.00
|
6.74
|
111,660
|
|
|
9/9/2014
|
-0.60 / -2.86%
|
21.90
|
21.90
|
19.60
|
20.40
|
20.40
|
6.87
|
66,240
|
|
|
9/8/2014
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
7.08
|
166,700
|
|
|
9/5/2014
|
+1.20 / +6.49%
|
18.60
|
19.70
|
18.60
|
19.70
|
19.70
|
6.64
|
241,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|