|
Closing price on 5/17/2011
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
10,810 |
| Split-adjusted Price |
3.17 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
-0.10 / -0.68%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
3.17
|
10,810
|
|
|
5/16/2011
|
-0.70 / -4.58%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
3.19
|
32,140
|
|
|
5/13/2011
|
-0.40 / -2.55%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.30
|
3.34
|
20,980
|
|
|
5/12/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.43
|
1,620
|
|
|
5/11/2011
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.70
|
3.43
|
23,550
|
|
|
5/10/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
3.47
|
2,000
|
|
|
5/9/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
3.47
|
13,920
|
|
|
5/6/2011
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
3.47
|
39,500
|
|
|
5/5/2011
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
3.43
|
55,980
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
3.39
|
49,600
|
|
|
4/29/2011
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.00
|
15.50
|
15.50
|
3.39
|
42,630
|
|
|
4/28/2011
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
3.36
|
20,630
|
|
|
4/27/2011
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
3.36
|
24,890
|
|
|
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
|
|
|