|
Closing price on 4/20/2012
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
20,010 |
| Split-adjusted Price |
3.51 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.70
|
3.51
|
20,010
|
|
|
4/19/2012
|
-0.70 / -4.73%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.10
|
3.61
|
31,720
|
|
|
4/18/2012
|
+0.30 / +2.07%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.80
|
3.79
|
52,950
|
|
|
4/17/2012
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
3.72
|
27,270
|
|
|
4/16/2012
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.50
|
3.72
|
113,370
|
|
|
4/13/2012
|
-0.70 / -4.79%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
3.56
|
38,690
|
|
|
4/12/2012
|
+0.50 / +3.55%
|
14.10
|
14.80
|
14.10
|
14.60
|
14.60
|
3.74
|
92,010
|
|
|
4/11/2012
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.40
|
14.10
|
14.10
|
3.61
|
47,440
|
|
|
4/10/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.46
|
4,100
|
|
|
4/9/2012
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
3.46
|
23,590
|
|
|
4/6/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.46
|
11,070
|
|
|
4/5/2012
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
3.46
|
3,710
|
|
|
4/4/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
3.43
|
280
|
|
|
4/3/2012
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.40
|
3.43
|
21,160
|
|
|
3/30/2012
|
-0.10 / -0.74%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
3.43
|
51,880
|
|
|
3/29/2012
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.50
|
3.46
|
45,420
|
|
|
3/28/2012
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
3.46
|
13,410
|
|
|
3/27/2012
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
3.43
|
47,500
|
|
|
3/26/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.60
|
3.49
|
65,250
|
|
|
3/23/2012
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.60
|
3.49
|
60,250
|
|
|
3/22/2012
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.50
|
3.46
|
51,900
|
|
|
3/21/2012
|
+0.50 / +3.82%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
3.49
|
46,600
|
|
|
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
|
|
|