|
Closing price on 10/22/2010
|
|
| Open |
22.00 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
26,240 |
| Split-adjusted Price |
4.68 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.20 / -0.88%
|
22.00
|
22.80
|
22.00
|
22.40
|
22.40
|
4.68
|
26,240
|
|
|
10/21/2010
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
4.72
|
17,980
|
|
|
10/20/2010
|
-1.10 / -4.68%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
4.68
|
54,490
|
|
|
10/19/2010
|
-0.20 / -0.84%
|
23.50
|
23.70
|
22.70
|
23.50
|
23.50
|
4.91
|
44,410
|
|
|
10/18/2010
|
+0.30 / +1.28%
|
23.40
|
24.00
|
23.40
|
23.70
|
23.70
|
4.95
|
25,530
|
|
|
10/15/2010
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.40
|
4.89
|
14,100
|
|
|
10/14/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
4.91
|
30,100
|
|
|
10/13/2010
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.00
|
23.50
|
23.50
|
4.91
|
17,910
|
|
|
10/12/2010
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.70
|
4.95
|
27,460
|
|
|
10/11/2010
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.60
|
23.80
|
23.80
|
4.97
|
21,240
|
|
|
10/8/2010
|
-0.40 / -1.65%
|
24.90
|
24.90
|
23.90
|
23.90
|
23.90
|
5.00
|
22,550
|
|
|
10/7/2010
|
-0.80 / -3.19%
|
25.10
|
25.20
|
24.20
|
24.30
|
24.30
|
5.08
|
70,690
|
|
|
10/6/2010
|
+0.20 / +0.80%
|
25.90
|
25.90
|
25.00
|
25.10
|
25.10
|
5.25
|
26,820
|
|
|
10/5/2010
|
+0.80 / +3.32%
|
23.40
|
24.90
|
23.30
|
24.90
|
24.90
|
5.20
|
61,060
|
|
|
10/4/2010
|
-1.20 / -4.74%
|
26.20
|
26.20
|
24.10
|
24.10
|
24.10
|
5.04
|
130,540
|
|
|
10/1/2010
|
-0.80 / -3.07%
|
25.20
|
26.50
|
25.20
|
25.30
|
25.30
|
5.29
|
33,760
|
|
|
9/30/2010
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.60
|
26.10
|
26.10
|
5.46
|
46,390
|
|
|
9/29/2010
|
-0.30 / -1.14%
|
27.00
|
27.00
|
26.00
|
26.10
|
26.10
|
5.46
|
34,990
|
|
|
9/28/2010
|
+0.10 / +0.38%
|
26.30
|
27.50
|
26.30
|
26.40
|
26.40
|
5.52
|
28,150
|
|
|
9/27/2010
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
5.50
|
46,800
|
|
|
9/24/2010
|
+0.50 / +1.89%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
5.64
|
21,240
|
|
|
9/23/2010
|
-0.60 / -2.21%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.50
|
5.54
|
54,760
|
|
|
9/22/2010
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.10
|
5.66
|
54,670
|
|
|
9/21/2010
|
-0.50 / -1.81%
|
27.00
|
27.60
|
27.00
|
27.10
|
27.10
|
5.66
|
61,010
|
|
|
9/20/2010
|
-0.40 / -1.43%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.60
|
5.77
|
60,740
|
|
|
9/17/2010
|
+0.90 / +3.32%
|
27.80
|
28.00
|
26.80
|
28.00
|
28.00
|
5.85
|
84,450
|
|
|
9/16/2010
|
-1.30 / -4.58%
|
27.30
|
28.40
|
27.00
|
27.10
|
27.10
|
5.66
|
148,290
|
|
|
9/15/2010
|
+0.60 / +2.16%
|
28.40
|
29.10
|
27.50
|
28.40
|
28.40
|
5.94
|
212,070
|
|
|
9/14/2010
|
+1.30 / +4.91%
|
26.50
|
27.80
|
26.30
|
27.80
|
27.80
|
5.81
|
209,140
|
|
|
9/13/2010
|
-1.10 / -3.99%
|
28.20
|
28.20
|
26.30
|
26.50
|
26.50
|
5.54
|
218,970
|
|
|