|
Closing price on 11/6/2017
|
|
| Open |
38.50 |
| High |
40.40 |
| Low |
38.00 |
| Volume |
21,050 |
| Split-adjusted Price |
16.41 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
0.00 / 0.00%
|
38.50
|
40.40
|
38.00
|
38.00
|
38.00
|
16.41
|
21,050
|
|
|
11/3/2017
|
-0.50 / -1.30%
|
39.50
|
39.50
|
38.00
|
38.00
|
38.75
|
16.41
|
80
|
|
|
11/2/2017
|
-0.50 / -1.28%
|
37.00
|
38.50
|
37.00
|
38.50
|
37.75
|
16.63
|
30
|
|
|
11/1/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
16.85
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
37.70
|
39.00
|
37.70
|
39.00
|
38.22
|
16.85
|
2,250
|
|
|
10/30/2017
|
+0.10 / +0.26%
|
39.70
|
39.70
|
37.55
|
39.00
|
38.99
|
16.85
|
540
|
|
|
10/27/2017
|
+1.00 / +2.64%
|
39.60
|
39.60
|
37.50
|
38.90
|
38.55
|
16.80
|
59,430
|
|
|
10/26/2017
|
0.00 / 0.00%
|
38.20
|
38.20
|
37.60
|
37.90
|
37.66
|
16.37
|
1,540
|
|
|
10/25/2017
|
0.00 / 0.00%
|
38.10
|
38.15
|
37.50
|
37.90
|
37.97
|
16.37
|
9,480
|
|
|
10/24/2017
|
+0.10 / +0.26%
|
40.00
|
40.00
|
37.80
|
37.90
|
38.01
|
16.37
|
3,920
|
|
|
10/23/2017
|
-0.20 / -0.53%
|
38.10
|
38.10
|
37.20
|
37.80
|
37.50
|
16.33
|
2,960
|
|
|
10/20/2017
|
0.00 / 0.00%
|
38.00
|
38.10
|
36.80
|
38.00
|
37.87
|
16.41
|
4,410
|
|
|
10/19/2017
|
-0.15 / -0.39%
|
37.70
|
39.50
|
37.45
|
38.00
|
37.80
|
16.41
|
5,820
|
|
|
10/18/2017
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.00
|
38.15
|
38.12
|
16.48
|
4,670
|
|
|
10/17/2017
|
-1.35 / -3.42%
|
39.60
|
39.60
|
38.15
|
38.15
|
38.69
|
16.48
|
15,610
|
|
|
10/16/2017
|
-0.30 / -0.75%
|
37.90
|
39.50
|
37.90
|
39.50
|
37.93
|
17.06
|
2,030
|
|
|
10/13/2017
|
+0.80 / +2.05%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
17.19
|
20
|
|
|
10/12/2017
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.70
|
39.00
|
38.98
|
16.85
|
2,540
|
|
|
10/11/2017
|
+0.30 / +0.78%
|
39.50
|
39.50
|
37.75
|
39.00
|
37.97
|
16.85
|
16,090
|
|
|
10/10/2017
|
-0.10 / -0.26%
|
39.90
|
39.90
|
38.70
|
38.70
|
38.77
|
16.72
|
220
|
|
|
10/9/2017
|
-0.20 / -0.51%
|
39.80
|
39.80
|
38.10
|
38.80
|
38.77
|
16.76
|
3,240
|
|
|
10/6/2017
|
-0.50 / -1.27%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.18
|
16.85
|
4,160
|
|
|
10/5/2017
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.50
|
39.50
|
39.84
|
17.06
|
3,640
|
|
|
10/4/2017
|
+0.50 / +1.28%
|
39.00
|
39.90
|
39.00
|
39.50
|
39.32
|
17.06
|
9,360
|
|
|
10/3/2017
|
0.00 / 0.00%
|
39.90
|
39.90
|
38.70
|
39.00
|
38.90
|
16.85
|
8,690
|
|
|
10/2/2017
|
-2.25 / -5.45%
|
41.40
|
41.40
|
39.00
|
39.00
|
39.68
|
16.85
|
1,890
|
|
|
9/29/2017
|
+0.75 / +1.85%
|
41.80
|
41.80
|
39.60
|
41.25
|
40.78
|
17.82
|
71,310
|
|
|
9/28/2017
|
+1.40 / +3.58%
|
39.50
|
40.80
|
39.10
|
40.50
|
39.62
|
17.49
|
33,540
|
|
|
9/27/2017
|
+1.15 / +3.03%
|
38.90
|
40.00
|
38.10
|
39.10
|
38.97
|
16.89
|
45,110
|
|
|
9/26/2017
|
0.00 / 0.00%
|
38.80
|
38.80
|
37.90
|
37.95
|
38.36
|
16.39
|
8,180
|
|
|