|
Closing price on 6/8/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
25,520 |
| Split-adjusted Price |
3.79 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
-0.60 / -3.90%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.79
|
25,520
|
|
|
6/7/2012
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
3.95
|
13,660
|
|
|
6/6/2012
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
3.79
|
10,120
|
|
|
6/5/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
3.77
|
13,410
|
|
|
6/4/2012
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
3.77
|
11,210
|
|
|
6/1/2012
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
3.82
|
14,700
|
|
|
5/31/2012
|
-0.40 / -2.58%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
3.87
|
30,570
|
|
|
5/30/2012
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.50
|
3.97
|
10,020
|
|
|
5/29/2012
|
-0.20 / -1.27%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.60
|
4.00
|
24,900
|
|
|
5/28/2012
|
+0.40 / +2.60%
|
16.00
|
16.00
|
15.00
|
15.80
|
15.80
|
4.05
|
29,780
|
|
|
5/25/2012
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
3.95
|
21,490
|
|
|
5/24/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.77
|
44,830
|
|
|
5/23/2012
|
-0.60 / -3.92%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.70
|
3.77
|
68,290
|
|
|
5/22/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.92
|
60,820
|
|
|
5/21/2012
|
+0.60 / +4.08%
|
15.40
|
15.40
|
14.70
|
15.30
|
15.30
|
3.92
|
37,860
|
|
|
5/18/2012
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
3.77
|
42,090
|
|
|
5/17/2012
|
+0.40 / +2.76%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.90
|
3.82
|
35,680
|
|
|
5/16/2012
|
-0.70 / -4.61%
|
15.20
|
15.90
|
14.50
|
14.50
|
14.50
|
3.72
|
85,860
|
|
|
5/15/2012
|
-0.70 / -4.40%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
3.90
|
86,140
|
|
|
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
|
|
|