|
Closing price on 4/26/2011
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
49,760 |
| Split-adjusted Price |
3.34 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
3.34
|
49,760
|
|
|
4/25/2011
|
+0.40 / +2.60%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
3.45
|
9,390
|
|
|
4/22/2011
|
-0.20 / -1.28%
|
16.20
|
16.20
|
15.10
|
15.40
|
15.40
|
3.36
|
28,680
|
|
|
4/21/2011
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
3.41
|
12,210
|
|
|
4/20/2011
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.43
|
16,800
|
|
|
4/19/2011
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
3.41
|
13,170
|
|
|
4/18/2011
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.60
|
3.41
|
23,210
|
|
|
4/15/2011
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
3.41
|
9,280
|
|
|
4/14/2011
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.60
|
3.41
|
13,930
|
|
|
4/13/2011
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.50
|
3.39
|
12,110
|
|
|
4/8/2011
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.80
|
3.45
|
32,340
|
|
|
4/7/2011
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.43
|
16,370
|
|
|
4/6/2011
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
3.47
|
51,550
|
|
|
4/5/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
3.43
|
32,010
|
|
|
4/4/2011
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.80
|
3.45
|
22,930
|
|
|
4/1/2011
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
3.47
|
860
|
|
|
3/31/2011
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.40
|
15.50
|
15.50
|
3.39
|
24,020
|
|
|
3/30/2011
|
-0.30 / -1.91%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
3.36
|
28,500
|
|
|
3/29/2011
|
-0.70 / -4.27%
|
16.20
|
16.30
|
15.70
|
15.70
|
15.70
|
3.43
|
70,910
|
|
|
3/28/2011
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
3.58
|
22,940
|
|
|
3/25/2011
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.60
|
3.63
|
23,880
|
|
|
3/24/2011
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.50
|
17.00
|
17.00
|
3.71
|
26,460
|
|
|
3/23/2011
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
3.67
|
13,200
|
|
|
3/22/2011
|
-0.50 / -2.94%
|
16.70
|
16.90
|
16.30
|
16.50
|
16.50
|
3.60
|
40,130
|
|
|
3/21/2011
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
3.71
|
48,480
|
|
|
3/18/2011
|
+0.30 / +1.89%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.20
|
3.54
|
43,910
|
|
|
3/17/2011
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.90
|
3.47
|
34,910
|
|
|
3/16/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
3.47
|
23,260
|
|
|
3/15/2011
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.00
|
3.49
|
18,430
|
|
|
3/14/2011
|
-0.80 / -4.76%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
3.49
|
34,760
|
|
|