|
|
Closing price on 12/6/2013
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
21,150 |
| Split-adjusted Price |
5.27 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2013
|
-0.10 / -0.57%
|
17.50
|
17.60
|
16.80
|
17.40
|
17.40
|
5.40
|
107,230
|
|
|
11/20/2013
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
5.43
|
107,820
|
|
|
11/19/2013
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.50
|
17.40
|
17.40
|
5.40
|
99,410
|
|
|
11/18/2013
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.40
|
16.60
|
16.60
|
5.15
|
132,600
|
|
|
11/15/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
5.12
|
52,410
|
|
|
11/14/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
5.12
|
48,830
|
|
|
11/13/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.50
|
5.12
|
61,520
|
|
|
11/12/2013
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
5.06
|
117,110
|
|
|
11/11/2013
|
+0.20 / +1.23%
|
16.10
|
16.90
|
16.00
|
16.50
|
16.50
|
5.12
|
108,620
|
|
|
11/8/2013
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.30
|
5.06
|
124,270
|
|
|
11/7/2013
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.10
|
16.40
|
16.40
|
5.09
|
95,950
|
|
|
11/6/2013
|
+0.40 / +2.50%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
5.09
|
226,880
|
|
|
11/5/2013
|
+0.70 / +4.58%
|
15.30
|
16.10
|
15.30
|
16.00
|
16.00
|
4.96
|
181,830
|
|
|
11/4/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
4.75
|
42,100
|
|
|
11/1/2013
|
+0.80 / +5.52%
|
14.60
|
15.50
|
14.40
|
15.30
|
15.30
|
4.75
|
284,030
|
|
|
10/31/2013
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
4.50
|
48,270
|
|
|
10/30/2013
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
4.53
|
145,350
|
|
|
10/29/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
4.56
|
56,380
|
|
|
10/28/2013
|
-0.40 / -2.65%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.70
|
4.56
|
70,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|