Closing price on 5/28/2010
|
|
Open |
37.00 |
High |
37.20 |
Low |
36.50 |
Volume |
209,430 |
Split-adjusted Price |
7.78 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2010
|
+1.70 / +4.79%
|
37.00
|
37.20
|
36.50
|
37.20
|
37.20
|
7.78
|
209,430
|
|
5/27/2010
|
+0.90 / +2.60%
|
35.60
|
35.60
|
34.30
|
35.50
|
35.50
|
7.42
|
65,840
|
|
5/26/2010
|
+1.60 / +4.85%
|
34.40
|
34.60
|
34.00
|
34.60
|
34.60
|
7.23
|
119,760
|
|
5/25/2010
|
-1.00 / -2.94%
|
33.00
|
34.00
|
33.00
|
33.00
|
33.00
|
6.90
|
68,600
|
|
5/24/2010
|
-0.40 / -1.16%
|
34.40
|
35.00
|
32.70
|
34.00
|
34.00
|
7.11
|
157,080
|
|
5/21/2010
|
-1.80 / -4.97%
|
34.50
|
35.50
|
34.40
|
34.40
|
34.40
|
7.19
|
170,340
|
|
5/20/2010
|
+0.10 / +0.28%
|
34.30
|
36.20
|
34.30
|
36.20
|
36.20
|
7.57
|
303,570
|
|
5/19/2010
|
-1.80 / -4.75%
|
37.30
|
37.30
|
36.10
|
36.10
|
36.10
|
7.55
|
263,870
|
|
5/18/2010
|
-0.50 / -1.30%
|
38.40
|
38.40
|
37.50
|
37.90
|
37.90
|
7.92
|
170,740
|
|
5/17/2010
|
-0.90 / -2.29%
|
39.30
|
39.30
|
37.90
|
38.40
|
38.40
|
8.03
|
172,330
|
|
5/14/2010
|
+0.30 / +0.77%
|
40.10
|
40.10
|
39.00
|
39.30
|
39.30
|
8.21
|
248,680
|
|
5/13/2010
|
0.00 / 0.00%
|
39.50
|
40.00
|
38.70
|
39.00
|
39.00
|
8.15
|
159,260
|
|
5/12/2010
|
-1.10 / -2.74%
|
40.00
|
40.10
|
39.00
|
39.00
|
39.00
|
8.15
|
293,540
|
|
5/11/2010
|
-0.90 / -2.20%
|
42.00
|
42.10
|
40.10
|
40.10
|
40.10
|
8.38
|
201,250
|
|
5/10/2010
|
-0.80 / -1.91%
|
41.00
|
42.20
|
39.80
|
41.00
|
41.00
|
8.57
|
375,030
|
|
5/7/2010
|
-2.20 / -5.00%
|
43.10
|
43.10
|
41.80
|
41.80
|
41.80
|
8.74
|
539,710
|
|
5/6/2010
|
-0.30 / -0.68%
|
46.00
|
46.00
|
43.00
|
44.00
|
44.00
|
9.20
|
415,390
|
|
5/5/2010
|
-2.30 / -4.94%
|
46.60
|
46.70
|
44.30
|
44.30
|
44.30
|
9.26
|
789,930
|
|
5/4/2010
|
+2.20 / +4.95%
|
45.00
|
46.60
|
44.70
|
46.60
|
46.60
|
9.74
|
513,020
|
|
4/29/2010
|
+2.10 / +4.96%
|
44.40
|
44.40
|
44.00
|
44.40
|
44.40
|
9.28
|
512,150
|
|
4/28/2010
|
+2.00 / +4.96%
|
41.00
|
42.30
|
39.50
|
42.30
|
42.30
|
8.84
|
1,166,480
|
|
4/27/2010
|
+1.90 / +4.95%
|
39.00
|
40.30
|
38.80
|
40.30
|
40.30
|
8.42
|
896,980
|
|
4/26/2010
|
+0.10 / +0.26%
|
38.30
|
38.60
|
38.20
|
38.40
|
38.40
|
8.03
|
193,000
|
|
4/22/2010
|
+0.20 / +0.52%
|
38.10
|
39.80
|
38.10
|
38.30
|
38.30
|
8.01
|
349,340
|
|
4/21/2010
|
0.00 / 0.00%
|
38.50
|
38.80
|
38.10
|
38.10
|
38.10
|
7.96
|
136,050
|
|
4/20/2010
|
-0.50 / -1.30%
|
38.30
|
38.50
|
38.10
|
38.10
|
38.10
|
7.96
|
78,780
|
|
4/19/2010
|
-1.10 / -2.77%
|
38.90
|
39.30
|
38.60
|
38.60
|
38.60
|
8.07
|
72,480
|
|
4/16/2010
|
+1.50 / +3.93%
|
38.20
|
40.00
|
38.20
|
39.70
|
39.70
|
8.30
|
397,470
|
|
4/15/2010
|
+0.20 / +0.53%
|
38.70
|
38.70
|
38.00
|
38.20
|
38.20
|
7.98
|
247,040
|
|
4/14/2010
|
-0.10 / -0.26%
|
38.00
|
38.50
|
37.90
|
38.00
|
38.00
|
7.94
|
120,030
|
|
|