|
|
Closing price on 3/6/2014
|
|
| Open |
25.40 |
| High |
26.10 |
| Low |
25.00 |
| Volume |
89,770 |
| Split-adjusted Price |
8.03 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/27/2014
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.00
|
20.70
|
20.70
|
6.42
|
30,050
|
|
|
1/24/2014
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.42
|
3,120
|
|
|
1/23/2014
|
-0.10 / -0.48%
|
19.60
|
21.00
|
19.60
|
20.80
|
20.80
|
6.45
|
161,530
|
|
|
1/22/2014
|
-0.70 / -3.24%
|
21.50
|
21.50
|
20.20
|
20.90
|
20.90
|
6.48
|
104,660
|
|
|
1/21/2014
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.60
|
6.70
|
137,220
|
|
|
1/20/2014
|
+0.40 / +1.90%
|
21.30
|
21.50
|
21.10
|
21.50
|
21.50
|
6.67
|
92,440
|
|
|
1/17/2014
|
-0.30 / -1.40%
|
21.40
|
21.70
|
21.10
|
21.10
|
21.10
|
6.54
|
44,790
|
|
|
1/16/2014
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.90
|
21.40
|
21.40
|
6.64
|
37,420
|
|
|
1/15/2014
|
-0.50 / -2.33%
|
21.10
|
22.10
|
20.90
|
21.00
|
21.00
|
6.51
|
81,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|