|
Closing price on 3/30/2016
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
11,390 |
| Split-adjusted Price |
7.33 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-0.40 / -1.96%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.02
|
7.33
|
11,390
|
|
|
3/29/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.48
|
0
|
|
|
3/28/2016
|
+0.30 / +1.49%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.32
|
7.48
|
1,870
|
|
|
3/25/2016
|
-0.10 / -0.50%
|
19.80
|
20.10
|
19.70
|
20.10
|
19.70
|
7.37
|
10,050
|
|
|
3/24/2016
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.80
|
20.20
|
20.05
|
7.41
|
1,780
|
|
|
3/23/2016
|
-0.20 / -0.99%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.15
|
7.33
|
7,860
|
|
|
3/22/2016
|
-0.10 / -0.49%
|
19.80
|
20.20
|
19.80
|
20.20
|
20.00
|
7.41
|
440
|
|
|
3/21/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.44
|
0
|
|
|
3/18/2016
|
+0.40 / +2.01%
|
20.50
|
21.00
|
20.30
|
20.30
|
20.78
|
7.44
|
770
|
|
|
3/17/2016
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.05
|
7.30
|
30
|
|
|
3/16/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.41
|
0
|
|
|
3/15/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.41
|
0
|
|
|
3/14/2016
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.60
|
20.20
|
19.83
|
7.41
|
13,970
|
|
|
3/11/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.08
|
7.33
|
4,930
|
|
|
3/10/2016
|
+0.60 / +3.09%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.12
|
7.33
|
5,040
|
|
|
3/9/2016
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.11
|
250
|
|
|
3/8/2016
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.70
|
20.40
|
19.80
|
7.48
|
17,680
|
|
|
3/7/2016
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.26
|
800
|
|
|
3/4/2016
|
+0.20 / +1.02%
|
20.40
|
20.40
|
19.50
|
19.90
|
19.84
|
7.30
|
3,730
|
|
|
3/3/2016
|
-0.30 / -1.50%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.60
|
7.22
|
3,230
|
|
|
3/2/2016
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.00
|
20.00
|
20.00
|
7.33
|
1,550
|
|
|
3/1/2016
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.33
|
10,000
|
|
|
2/29/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
19.80
|
19.91
|
7.26
|
2,110
|
|
|
2/26/2016
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.82
|
7.26
|
5,650
|
|
|
2/25/2016
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.60
|
20.00
|
19.94
|
7.33
|
10,780
|
|
|
2/24/2016
|
+0.10 / +0.51%
|
19.80
|
20.50
|
19.70
|
19.90
|
19.75
|
7.30
|
4,760
|
|
|
2/23/2016
|
-0.70 / -3.41%
|
20.50
|
20.50
|
19.80
|
19.80
|
20.15
|
7.26
|
13,810
|
|
|
2/22/2016
|
+0.10 / +0.49%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.13
|
7.52
|
1,540
|
|
|
2/19/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
19.70
|
20.40
|
19.74
|
7.48
|
16,110
|
|
|
2/18/2016
|
+0.80 / +4.06%
|
20.80
|
20.90
|
19.70
|
20.50
|
19.93
|
7.52
|
3,060
|
|
|