|
|
Closing price on 12/3/2015
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
3,340 |
| Split-adjusted Price |
7.52 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.36
|
7.52
|
3,340
|
|
|
12/2/2015
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.52
|
5,030
|
|
|
12/1/2015
|
-0.50 / -2.43%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.25
|
7.37
|
3,950
|
|
|
11/30/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.60
|
20.39
|
7.55
|
33,600
|
|
|
11/27/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.60
|
20.45
|
7.55
|
910
|
|
|
11/26/2015
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.56
|
7.55
|
4,620
|
|
|
11/25/2015
|
-0.10 / -0.49%
|
20.20
|
20.60
|
20.10
|
20.50
|
20.53
|
7.52
|
3,020
|
|
|
11/24/2015
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.20
|
20.60
|
20.48
|
7.55
|
10,400
|
|
|
11/23/2015
|
-0.10 / -0.49%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.69
|
7.52
|
2,030
|
|
|
11/20/2015
|
+0.10 / +0.49%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.65
|
7.55
|
20,440
|
|
|
11/19/2015
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
7.52
|
5,040
|
|
|
11/18/2015
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.30
|
20.22
|
7.44
|
22,250
|
|
|
11/17/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.08
|
7.52
|
4,830
|
|
|
11/16/2015
|
-0.10 / -0.49%
|
20.20
|
20.80
|
20.20
|
20.50
|
20.51
|
7.52
|
7,120
|
|
|
11/13/2015
|
+0.40 / +1.98%
|
20.70
|
20.70
|
20.00
|
20.60
|
20.32
|
7.55
|
15,800
|
|
|
11/12/2015
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.08
|
7.41
|
27,140
|
|
|
11/11/2015
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.10
|
20.21
|
7.37
|
21,820
|
|
|
11/10/2015
|
-0.30 / -1.47%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.22
|
7.37
|
3,610
|
|
|
11/9/2015
|
0.00 / 0.00%
|
20.10
|
20.40
|
19.60
|
20.40
|
19.93
|
7.48
|
5,820
|
|
|
11/6/2015
|
+0.20 / +0.99%
|
20.70
|
21.00
|
20.10
|
20.40
|
20.22
|
7.48
|
11,080
|
|
|
11/5/2015
|
-0.80 / -3.81%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.54
|
7.41
|
4,090
|
|
|
11/4/2015
|
-0.10 / -0.47%
|
21.50
|
22.00
|
20.20
|
21.00
|
20.69
|
7.70
|
7,250
|
|
|
11/3/2015
|
+1.00 / +4.98%
|
20.00
|
21.30
|
20.00
|
21.10
|
20.63
|
7.74
|
21,810
|
|
|
11/2/2015
|
-1.40 / -6.51%
|
21.50
|
21.50
|
20.10
|
20.10
|
20.61
|
7.37
|
28,290
|
|
|
10/30/2015
|
-0.40 / -1.83%
|
21.90
|
22.30
|
21.00
|
21.50
|
21.39
|
7.89
|
14,490
|
|
|
10/29/2015
|
-0.80 / -3.52%
|
22.70
|
22.70
|
21.50
|
21.90
|
22.15
|
8.03
|
35,710
|
|
|
10/28/2015
|
+1.10 / +5.09%
|
21.80
|
22.90
|
21.60
|
22.70
|
22.15
|
8.33
|
36,430
|
|
|
10/27/2015
|
-0.30 / -1.37%
|
21.90
|
22.20
|
21.20
|
21.60
|
21.73
|
7.92
|
35,760
|
|
|
10/26/2015
|
+1.40 / +6.83%
|
20.60
|
21.90
|
20.60
|
21.90
|
21.50
|
8.03
|
181,650
|
|
|
10/23/2015
|
+0.40 / +1.99%
|
20.10
|
21.00
|
19.80
|
20.50
|
20.39
|
7.52
|
12,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|