|
Closing price on 3/20/2012
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
16,310 |
| Split-adjusted Price |
3.36 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.10
|
3.36
|
16,310
|
|
|
3/19/2012
|
-0.20 / -1.50%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
3.36
|
10,740
|
|
|
3/16/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
3.41
|
35,000
|
|
|
3/15/2012
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.30
|
13.30
|
13.30
|
3.41
|
68,350
|
|
|
3/14/2012
|
-0.50 / -3.79%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.26
|
35,470
|
|
|
3/13/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.60
|
13.20
|
13.20
|
3.38
|
63,100
|
|
|
3/12/2012
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
3.38
|
27,300
|
|
|
3/9/2012
|
-0.20 / -1.43%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
3.54
|
22,530
|
|
|
3/8/2012
|
-0.30 / -2.10%
|
13.60
|
14.20
|
13.60
|
14.00
|
14.00
|
3.59
|
104,710
|
|
|
3/7/2012
|
-0.30 / -2.05%
|
14.00
|
14.60
|
13.90
|
14.30
|
14.30
|
3.67
|
21,430
|
|
|
3/6/2012
|
+0.40 / +2.82%
|
14.90
|
14.90
|
14.00
|
14.60
|
14.60
|
3.74
|
85,150
|
|
|
3/5/2012
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.64
|
11,580
|
|
|
3/2/2012
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
3.49
|
117,560
|
|
|
3/1/2012
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
3.33
|
49,620
|
|
|
2/29/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.18
|
36,810
|
|
|
2/28/2012
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.40
|
3.18
|
3,840
|
|
|
2/27/2012
|
+0.20 / +1.63%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
3.20
|
12,580
|
|
|
2/24/2012
|
+0.30 / +2.50%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.30
|
3.15
|
17,750
|
|
|
2/23/2012
|
-0.30 / -2.44%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
3.08
|
22,420
|
|
|
2/22/2012
|
-0.10 / -0.81%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.30
|
3.15
|
9,280
|
|
|
2/21/2012
|
-0.10 / -0.80%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
3.18
|
4,470
|
|
|
2/20/2012
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
3.20
|
9,100
|
|
|
2/17/2012
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.15
|
520
|
|
|
2/16/2012
|
+0.20 / +1.68%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
3.10
|
9,030
|
|
|
2/15/2012
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
3.05
|
5,690
|
|
|
2/14/2012
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.13
|
2,020
|
|
|
2/13/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
3.15
|
1,430
|
|
|
2/10/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
3.15
|
9,740
|
|
|
2/9/2012
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.30
|
3.15
|
30,550
|
|
|
2/8/2012
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
3.15
|
16,830
|
|
|