|
|
Closing price on 3/19/2014
|
|
| Open |
25.70 |
| High |
25.80 |
| Low |
25.20 |
| Volume |
11,790 |
| Split-adjusted Price |
8.00 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+0.20 / +0.78%
|
25.70
|
25.80
|
25.20
|
25.80
|
25.80
|
8.00
|
11,790
|
|
|
3/18/2014
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.60
|
7.94
|
11,050
|
|
|
3/17/2014
|
-0.50 / -1.89%
|
25.00
|
26.30
|
24.90
|
26.00
|
26.00
|
8.06
|
21,240
|
|
|
3/14/2014
|
-0.30 / -1.12%
|
26.20
|
26.80
|
26.20
|
26.50
|
26.50
|
8.22
|
21,660
|
|
|
3/13/2014
|
0.00 / 0.00%
|
26.10
|
26.80
|
26.10
|
26.80
|
26.80
|
8.31
|
95,760
|
|
|
3/12/2014
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.70
|
26.80
|
26.80
|
8.31
|
91,800
|
|
|
3/11/2014
|
+0.30 / +1.12%
|
26.90
|
27.40
|
25.80
|
27.20
|
27.20
|
8.44
|
165,390
|
|
|
3/10/2014
|
+0.40 / +1.51%
|
25.60
|
26.90
|
25.60
|
26.90
|
26.90
|
8.34
|
74,480
|
|
|
3/7/2014
|
+0.60 / +2.32%
|
25.20
|
26.70
|
24.50
|
26.50
|
26.50
|
8.22
|
39,840
|
|
|
3/6/2014
|
+0.60 / +2.37%
|
25.40
|
26.10
|
25.00
|
25.90
|
25.90
|
8.03
|
89,770
|
|
|
3/5/2014
|
+1.50 / +6.30%
|
23.80
|
25.30
|
23.40
|
25.30
|
25.30
|
7.85
|
34,140
|
|
|
3/4/2014
|
-0.20 / -0.83%
|
24.50
|
24.50
|
22.60
|
23.80
|
23.80
|
7.38
|
22,000
|
|
|
3/3/2014
|
-1.40 / -5.51%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.00
|
7.44
|
7,910
|
|
|
2/28/2014
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.20
|
25.40
|
25.40
|
7.88
|
27,840
|
|
|
2/27/2014
|
+0.60 / +2.42%
|
24.40
|
25.50
|
24.40
|
25.40
|
25.40
|
7.88
|
156,510
|
|
|
2/26/2014
|
+1.10 / +4.64%
|
23.80
|
24.80
|
23.80
|
24.80
|
24.80
|
7.69
|
69,090
|
|
|
2/25/2014
|
+1.00 / +4.41%
|
22.70
|
23.70
|
22.20
|
23.70
|
23.70
|
7.35
|
46,560
|
|
|
2/24/2014
|
+0.80 / +3.65%
|
22.20
|
22.70
|
21.90
|
22.70
|
22.70
|
7.04
|
23,000
|
|
|
2/21/2014
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
6.79
|
3,450
|
|
|
2/20/2014
|
-0.80 / -3.51%
|
22.90
|
22.90
|
21.50
|
22.00
|
22.00
|
6.82
|
61,910
|
|
|
2/19/2014
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.10
|
22.80
|
22.80
|
7.07
|
61,870
|
|
|
2/18/2014
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.80
|
22.40
|
22.40
|
6.95
|
45,450
|
|
|
2/17/2014
|
-0.30 / -1.35%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
6.82
|
61,480
|
|
|
2/14/2014
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.60
|
22.30
|
22.30
|
6.92
|
72,140
|
|
|
2/13/2014
|
+0.70 / +3.27%
|
21.40
|
22.10
|
20.50
|
22.10
|
22.10
|
6.85
|
73,380
|
|
|
2/12/2014
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
6.64
|
105,720
|
|
|
2/11/2014
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.80
|
20.00
|
20.00
|
6.20
|
82,440
|
|
|
2/10/2014
|
+0.40 / +2.02%
|
19.80
|
20.20
|
19.60
|
20.20
|
20.20
|
6.27
|
81,670
|
|
|
2/7/2014
|
-0.70 / -3.41%
|
20.30
|
20.50
|
19.80
|
19.80
|
19.80
|
6.14
|
20,650
|
|
|
2/6/2014
|
-0.20 / -0.97%
|
19.70
|
20.80
|
19.50
|
20.50
|
20.50
|
6.36
|
71,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|