|
Closing price on 3/18/2011
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
43,910 |
| Split-adjusted Price |
3.54 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.30 / +1.89%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.20
|
3.54
|
43,910
|
|
|
3/17/2011
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.90
|
3.47
|
34,910
|
|
|
3/16/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
3.47
|
23,260
|
|
|
3/15/2011
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.00
|
3.49
|
18,430
|
|
|
3/14/2011
|
-0.80 / -4.76%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
3.49
|
34,760
|
|
|
3/11/2011
|
+0.40 / +2.44%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
3.67
|
39,630
|
|
|
3/10/2011
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.80
|
16.40
|
16.40
|
3.58
|
21,350
|
|
|
3/9/2011
|
-0.20 / -1.26%
|
15.50
|
16.30
|
15.20
|
15.70
|
15.70
|
3.43
|
32,560
|
|
|
3/8/2011
|
+0.10 / +0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
3.47
|
26,510
|
|
|
3/7/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
3.45
|
34,740
|
|
|
3/4/2011
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.90
|
3.47
|
18,410
|
|
|
3/3/2011
|
-0.30 / -1.89%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.60
|
3.41
|
12,740
|
|
|
3/2/2011
|
-0.80 / -4.79%
|
16.60
|
16.60
|
15.90
|
15.90
|
15.90
|
3.47
|
60,970
|
|
|
3/1/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
3.65
|
19,110
|
|
|
2/28/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
3.67
|
8,600
|
|
|
2/25/2011
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.80
|
3.67
|
7,540
|
|
|
2/24/2011
|
-0.30 / -1.75%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.80
|
3.67
|
17,850
|
|
|
2/23/2011
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.70
|
17.10
|
17.10
|
3.73
|
22,370
|
|
|
2/22/2011
|
-0.60 / -3.41%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.00
|
3.71
|
22,240
|
|
|
2/21/2011
|
-0.90 / -4.86%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
3.84
|
68,740
|
|
|
2/18/2011
|
-0.20 / -1.07%
|
18.60
|
18.70
|
18.20
|
18.50
|
18.50
|
4.04
|
14,110
|
|
|
2/17/2011
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.40
|
18.70
|
18.70
|
4.08
|
9,060
|
|
|
2/16/2011
|
-0.40 / -2.08%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.80
|
4.11
|
4,790
|
|
|
2/15/2011
|
-0.30 / -1.54%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.20
|
4.19
|
3,250
|
|
|
2/14/2011
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
4.26
|
7,050
|
|
|
2/11/2011
|
-0.30 / -1.52%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
4.26
|
7,600
|
|
|
2/10/2011
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.80
|
4.32
|
4,980
|
|
|
2/9/2011
|
+0.10 / +0.51%
|
19.00
|
20.50
|
18.90
|
19.90
|
19.90
|
4.35
|
17,230
|
|
|
2/8/2011
|
+0.10 / +0.51%
|
20.30
|
20.30
|
19.80
|
19.80
|
19.80
|
4.32
|
13,060
|
|
|
1/28/2011
|
+0.10 / +0.51%
|
19.40
|
19.90
|
19.10
|
19.70
|
19.70
|
4.30
|
11,610
|
|
|