|
Closing price on 7/27/2016
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
25.00 |
| Volume |
12,110 |
| Split-adjusted Price |
10.16 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.10 / -0.39%
|
26.40
|
26.50
|
25.00
|
25.70
|
25.85
|
10.16
|
12,110
|
|
|
7/26/2016
|
+0.30 / +1.18%
|
25.50
|
26.00
|
25.00
|
25.80
|
25.39
|
10.20
|
14,690
|
|
|
7/25/2016
|
-1.70 / -6.25%
|
27.20
|
28.40
|
25.50
|
25.50
|
25.97
|
10.09
|
18,790
|
|
|
7/22/2016
|
+0.50 / +1.87%
|
27.50
|
27.50
|
25.80
|
27.20
|
26.77
|
10.76
|
3,100
|
|
|
7/21/2016
|
+0.60 / +2.30%
|
26.10
|
27.50
|
25.90
|
26.70
|
26.48
|
10.56
|
6,570
|
|
|
7/20/2016
|
+1.60 / +6.53%
|
23.10
|
26.20
|
23.10
|
26.10
|
25.71
|
10.32
|
47,420
|
|
|
7/19/2016
|
-0.20 / -0.81%
|
25.30
|
25.30
|
24.20
|
24.50
|
25.00
|
9.69
|
120
|
|
|
7/18/2016
|
+0.20 / +0.82%
|
24.90
|
24.90
|
23.90
|
24.70
|
24.41
|
9.77
|
2,130
|
|
|
7/15/2016
|
+0.50 / +2.08%
|
25.00
|
25.50
|
24.30
|
24.50
|
25.37
|
9.69
|
670
|
|
|
7/14/2016
|
-0.20 / -0.83%
|
24.50
|
25.50
|
24.00
|
24.00
|
24.03
|
9.49
|
27,130
|
|
|
7/13/2016
|
-0.20 / -0.82%
|
24.70
|
24.70
|
23.90
|
24.20
|
24.01
|
9.57
|
16,910
|
|
|
7/12/2016
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.80
|
24.40
|
23.97
|
9.65
|
22,950
|
|
|
7/11/2016
|
+0.40 / +1.69%
|
23.80
|
24.90
|
23.80
|
24.10
|
24.20
|
9.53
|
22,480
|
|
|
7/8/2016
|
-0.30 / -1.25%
|
24.00
|
25.00
|
23.70
|
23.70
|
23.99
|
9.37
|
38,140
|
|
|
7/7/2016
|
+1.50 / +6.67%
|
22.80
|
24.00
|
22.60
|
24.00
|
23.73
|
9.49
|
44,030
|
|
|
7/6/2016
|
-0.40 / -1.75%
|
22.40
|
23.00
|
22.40
|
22.50
|
22.73
|
8.90
|
8,710
|
|
|
7/5/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.06
|
380
|
|
|
7/4/2016
|
+0.10 / +0.44%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.40
|
9.06
|
11,760
|
|
|
7/1/2016
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.02
|
1,260
|
|
|
6/30/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.98
|
1,700
|
|
|
6/29/2016
|
+0.20 / +0.89%
|
23.90
|
23.90
|
22.50
|
22.70
|
22.81
|
8.98
|
570
|
|
|
6/28/2016
|
-0.20 / -0.88%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.27
|
8.90
|
4,670
|
|
|
6/27/2016
|
0.00 / 0.00%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.26
|
8.98
|
10,870
|
|
|
6/24/2016
|
-0.30 / -1.30%
|
21.60
|
22.90
|
21.40
|
22.70
|
21.56
|
8.98
|
4,530
|
|
|
6/23/2016
|
+0.70 / +3.14%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.70
|
9.10
|
600
|
|
|
6/22/2016
|
+0.30 / +1.36%
|
22.00
|
23.50
|
22.00
|
22.30
|
22.10
|
8.82
|
14,430
|
|
|
6/21/2016
|
-0.10 / -0.45%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
8.70
|
380
|
|
|
6/20/2016
|
+0.10 / +0.45%
|
21.40
|
22.10
|
21.40
|
22.10
|
21.74
|
8.74
|
690
|
|
|
6/17/2016
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.80
|
8.70
|
770
|
|
|
6/16/2016
|
+0.30 / +1.38%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.95
|
8.70
|
34,400
|
|
|