|
|
Closing price on 6/27/2014
|
|
| Open |
16.50 |
| High |
17.60 |
| Low |
16.40 |
| Volume |
181,780 |
| Split-adjusted Price |
5.93 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2014
|
+1.00 / +6.02%
|
16.50
|
17.60
|
16.40
|
17.60
|
17.60
|
5.93
|
181,780
|
|
|
6/26/2014
|
+0.30 / +1.84%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
5.59
|
20,220
|
|
|
6/25/2014
|
+0.10 / +0.62%
|
16.20
|
16.90
|
16.20
|
16.30
|
16.30
|
5.49
|
26,220
|
|
|
6/24/2014
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.20
|
5.46
|
22,940
|
|
|
6/23/2014
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.70
|
5.63
|
14,330
|
|
|
6/20/2014
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
5.73
|
67,170
|
|
|
6/19/2014
|
+1.10 / +6.75%
|
16.90
|
17.40
|
16.20
|
17.40
|
17.40
|
5.86
|
135,360
|
|
|
6/18/2014
|
+1.00 / +6.54%
|
15.40
|
16.30
|
15.40
|
16.30
|
16.30
|
5.49
|
151,800
|
|
|
6/17/2014
|
-0.20 / -1.29%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
5.16
|
54,520
|
|
|
6/16/2014
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
5.22
|
29,240
|
|
|
6/13/2014
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
5.19
|
17,290
|
|
|
6/12/2014
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
5.16
|
56,290
|
|
|
6/11/2014
|
-0.60 / -3.82%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.10
|
5.09
|
42,150
|
|
|
6/10/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
5.29
|
4,900
|
|
|
6/9/2014
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.50
|
5.22
|
35,340
|
|
|
6/6/2014
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
5.32
|
1,100
|
|
|
6/5/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
5.26
|
770
|
|
|
6/4/2014
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
5.26
|
14,730
|
|
|
6/3/2014
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.70
|
5.29
|
9,490
|
|
|
6/2/2014
|
-1.80 / -10.23%
|
16.90
|
17.20
|
15.80
|
15.80
|
15.80
|
5.32
|
16,760
|
|
|
5/30/2014
|
-0.20 / -1.12%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.60
|
5.46
|
121,020
|
|
|
5/29/2014
|
+0.30 / +1.71%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.80
|
5.52
|
48,300
|
|
|
5/28/2014
|
-0.50 / -2.78%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
5.43
|
116,360
|
|
|
5/27/2014
|
-0.80 / -4.26%
|
18.20
|
18.70
|
18.00
|
18.00
|
18.00
|
5.58
|
73,970
|
|
|
5/26/2014
|
-0.20 / -1.05%
|
18.40
|
18.80
|
18.30
|
18.80
|
18.80
|
5.83
|
4,020
|
|
|
5/23/2014
|
+1.00 / +5.56%
|
18.90
|
19.00
|
18.60
|
19.00
|
19.00
|
5.89
|
1,770
|
|
|
5/22/2014
|
-0.40 / -2.17%
|
18.50
|
18.80
|
18.00
|
18.00
|
18.00
|
5.58
|
185,930
|
|
|
5/21/2014
|
0.00 / 0.00%
|
18.00
|
18.80
|
18.00
|
18.40
|
18.40
|
5.71
|
2,340
|
|
|
5/20/2014
|
-0.50 / -2.65%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.40
|
5.71
|
3,330
|
|
|
5/19/2014
|
+0.50 / +2.72%
|
17.60
|
19.00
|
17.20
|
18.90
|
18.90
|
5.86
|
22,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|