|
Closing price on 4/18/2014
|
|
| Open |
20.70 |
| High |
21.70 |
| Low |
20.70 |
| Volume |
950 |
| Split-adjusted Price |
6.73 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
6.73
|
950
|
|
|
4/17/2014
|
-1.30 / -5.91%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
6.42
|
4,020
|
|
|
4/16/2014
|
-1.00 / -4.35%
|
22.90
|
22.90
|
21.40
|
22.00
|
22.00
|
6.82
|
13,650
|
|
|
4/15/2014
|
0.00 / 0.00%
|
21.80
|
23.00
|
21.80
|
23.00
|
23.00
|
7.13
|
3,640
|
|
|
4/14/2014
|
0.00 / 0.00%
|
21.50
|
23.00
|
21.50
|
23.00
|
23.00
|
7.13
|
8,970
|
|
|
4/11/2014
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
7.13
|
810
|
|
|
4/10/2014
|
+0.70 / +3.15%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
7.10
|
3,450
|
|
|
4/8/2014
|
-0.60 / -2.63%
|
22.20
|
23.10
|
22.20
|
22.20
|
22.20
|
6.89
|
900
|
|
|
4/7/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
7.07
|
2,390
|
|
|
4/4/2014
|
+1.10 / +5.07%
|
23.00
|
23.00
|
22.20
|
22.80
|
22.80
|
7.07
|
4,560
|
|
|
4/3/2014
|
-1.20 / -5.24%
|
22.90
|
22.90
|
21.70
|
21.70
|
21.70
|
6.73
|
1,510
|
|
|
4/2/2014
|
-0.10 / -0.43%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.90
|
7.10
|
4,300
|
|
|
4/1/2014
|
-0.40 / -1.71%
|
22.50
|
23.00
|
22.00
|
23.00
|
23.00
|
7.13
|
15,450
|
|
|
3/31/2014
|
-0.30 / -1.27%
|
23.50
|
23.50
|
22.80
|
23.40
|
23.40
|
7.26
|
23,710
|
|
|
3/28/2014
|
-0.30 / -1.25%
|
23.00
|
23.90
|
23.00
|
23.70
|
23.70
|
7.35
|
4,710
|
|
|
3/27/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.44
|
4,380
|
|
|
3/26/2014
|
0.00 / 0.00%
|
24.00
|
24.70
|
24.00
|
24.00
|
24.00
|
7.44
|
7,160
|
|
|
3/25/2014
|
-1.70 / -6.61%
|
24.70
|
25.30
|
24.00
|
24.00
|
24.00
|
7.44
|
7,120
|
|
|
3/24/2014
|
-0.20 / -0.77%
|
25.80
|
25.80
|
24.70
|
25.70
|
25.70
|
7.97
|
2,550
|
|
|
3/21/2014
|
0.00 / 0.00%
|
25.20
|
25.90
|
24.80
|
25.90
|
25.90
|
8.03
|
610
|
|
|
3/20/2014
|
+0.10 / +0.39%
|
24.70
|
26.00
|
24.70
|
25.90
|
25.90
|
8.03
|
2,080
|
|
|
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
|
|
|