|
Closing price on 5/14/2012
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
106,080 |
| Split-adjusted Price |
4.08 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
4.08
|
106,080
|
|
|
5/11/2012
|
-0.50 / -2.91%
|
17.60
|
17.60
|
16.70
|
16.70
|
16.70
|
4.28
|
97,380
|
|
|
5/10/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.20
|
4.41
|
122,660
|
|
|
5/9/2012
|
+0.70 / +4.46%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
4.20
|
75,740
|
|
|
5/8/2012
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.70
|
4.02
|
118,070
|
|
|
5/7/2012
|
+0.70 / +4.90%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.84
|
111,460
|
|
|
5/4/2012
|
+0.20 / +1.42%
|
14.20
|
14.60
|
14.20
|
14.30
|
14.30
|
3.67
|
60,090
|
|
|
5/3/2012
|
+0.40 / +2.92%
|
13.80
|
14.20
|
13.70
|
14.10
|
14.10
|
3.61
|
32,940
|
|
|
5/2/2012
|
-0.30 / -2.14%
|
13.90
|
14.60
|
13.70
|
13.70
|
13.70
|
3.51
|
87,870
|
|
|
4/27/2012
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
3.59
|
13,650
|
|
|
4/26/2012
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
3.59
|
3,010
|
|
|
4/25/2012
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.59
|
5,480
|
|
|
4/24/2012
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.80
|
3.54
|
94,420
|
|
|
4/23/2012
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.60
|
3.49
|
18,310
|
|
|
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
|
|
|