|
Closing price on 5/24/2016
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
740 |
| Split-adjusted Price |
8.07 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
8.07
|
740
|
|
|
5/23/2016
|
-0.30 / -1.33%
|
23.50
|
23.80
|
22.00
|
22.20
|
22.22
|
8.14
|
15,300
|
|
|
5/20/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.01
|
8.25
|
46,980
|
|
|
5/19/2016
|
-0.40 / -1.74%
|
22.90
|
22.90
|
22.00
|
22.60
|
22.58
|
8.29
|
4,340
|
|
|
5/18/2016
|
+1.00 / +4.55%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.02
|
8.44
|
19,530
|
|
|
5/17/2016
|
-0.30 / -1.35%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.64
|
8.07
|
4,390
|
|
|
5/16/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.30
|
22.13
|
8.18
|
6,010
|
|
|
5/13/2016
|
+1.00 / +4.69%
|
21.40
|
22.30
|
21.40
|
22.30
|
22.02
|
8.18
|
65,750
|
|
|
5/12/2016
|
+0.70 / +3.40%
|
20.80
|
21.60
|
20.80
|
21.30
|
21.07
|
7.81
|
27,380
|
|
|
5/11/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.75
|
7.55
|
9,060
|
|
|
5/10/2016
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.55
|
140
|
|
|
5/9/2016
|
+0.40 / +1.95%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.55
|
7.67
|
227,740
|
|
|
5/6/2016
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.20
|
20.50
|
20.28
|
7.52
|
5,620
|
|
|
5/5/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.50
|
7.55
|
1,980
|
|
|
5/4/2016
|
-0.60 / -2.83%
|
21.30
|
21.40
|
20.40
|
20.60
|
20.43
|
7.55
|
5,580
|
|
|
4/29/2016
|
+0.30 / +1.44%
|
20.10
|
21.20
|
20.10
|
21.20
|
20.78
|
7.78
|
10,250
|
|
|
4/28/2016
|
+0.40 / +1.95%
|
20.30
|
21.00
|
20.00
|
20.90
|
20.77
|
7.67
|
4,960
|
|
|
4/27/2016
|
+0.40 / +1.99%
|
20.00
|
20.50
|
19.50
|
20.50
|
20.00
|
7.52
|
700
|
|
|
4/26/2016
|
-0.80 / -3.83%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.34
|
7.37
|
20,500
|
|
|
4/25/2016
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.70
|
7.67
|
3,820
|
|
|
4/22/2016
|
-0.40 / -1.91%
|
20.40
|
20.50
|
20.10
|
20.50
|
20.38
|
7.52
|
4,370
|
|
|
4/21/2016
|
+0.40 / +1.95%
|
21.50
|
21.50
|
20.10
|
20.90
|
20.96
|
7.67
|
4,150
|
|
|
4/20/2016
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.63
|
7.52
|
9,550
|
|
|
4/19/2016
|
-0.60 / -2.79%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.60
|
7.67
|
370
|
|
|
4/15/2016
|
-0.40 / -1.83%
|
21.40
|
22.00
|
20.80
|
21.50
|
21.12
|
7.89
|
3,930
|
|
|
4/14/2016
|
+0.40 / +1.86%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.85
|
8.03
|
220
|
|
|
4/13/2016
|
+0.20 / +0.94%
|
21.70
|
21.90
|
21.30
|
21.50
|
21.39
|
7.89
|
14,870
|
|
|
4/12/2016
|
+0.30 / +1.43%
|
21.50
|
22.00
|
21.00
|
21.30
|
21.27
|
7.81
|
15,280
|
|
|
4/11/2016
|
+0.50 / +2.44%
|
20.60
|
21.90
|
20.60
|
21.00
|
20.89
|
7.70
|
12,880
|
|
|
4/8/2016
|
-0.10 / -0.49%
|
19.60
|
20.90
|
19.60
|
20.50
|
19.70
|
7.52
|
2,640
|
|
|