|
Closing price on 8/29/2017
|
|
| Open |
35.60 |
| High |
38.40 |
| Low |
35.60 |
| Volume |
1,370 |
| Split-adjusted Price |
16.03 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.15 / -0.39%
|
35.60
|
38.40
|
35.60
|
38.10
|
37.23
|
16.03
|
1,370
|
|
|
8/28/2017
|
-0.40 / -1.03%
|
38.90
|
38.90
|
37.60
|
38.25
|
38.07
|
16.10
|
6,620
|
|
|
8/25/2017
|
+0.20 / +0.52%
|
39.10
|
39.10
|
37.05
|
38.65
|
38.50
|
16.27
|
8,260
|
|
|
8/24/2017
|
-0.50 / -1.28%
|
38.85
|
38.85
|
37.00
|
38.45
|
37.86
|
16.18
|
1,400
|
|
|
8/23/2017
|
+0.25 / +0.65%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
16.39
|
710
|
|
|
8/22/2017
|
-0.10 / -0.26%
|
36.50
|
38.85
|
36.50
|
38.70
|
37.39
|
16.29
|
3,450
|
|
|
8/21/2017
|
+0.60 / +1.57%
|
38.95
|
38.95
|
37.15
|
38.80
|
37.95
|
16.33
|
5,850
|
|
|
8/18/2017
|
+0.60 / +1.60%
|
38.50
|
38.50
|
37.30
|
38.20
|
37.67
|
16.08
|
15,740
|
|
|
8/17/2017
|
-1.40 / -3.59%
|
38.80
|
38.80
|
37.40
|
37.60
|
37.95
|
15.82
|
9,670
|
|
|
8/16/2017
|
0.00 / 0.00%
|
36.90
|
39.00
|
36.90
|
39.00
|
38.17
|
16.41
|
18,730
|
|
|
8/15/2017
|
+0.50 / +1.30%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.25
|
16.41
|
700
|
|
|
8/14/2017
|
-0.50 / -1.28%
|
39.00
|
39.00
|
37.20
|
38.50
|
38.39
|
16.20
|
4,480
|
|
|
8/11/2017
|
-0.50 / -1.27%
|
36.85
|
39.00
|
36.80
|
39.00
|
37.33
|
16.41
|
47,920
|
|
|
8/10/2017
|
-0.40 / -1.00%
|
38.00
|
39.50
|
37.30
|
39.50
|
38.43
|
16.62
|
7,650
|
|
|
8/9/2017
|
+0.90 / +2.31%
|
36.50
|
39.90
|
36.50
|
39.90
|
38.48
|
16.79
|
5,510
|
|
|
8/8/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
16.41
|
0
|
|
|
8/7/2017
|
+0.70 / +1.83%
|
39.00
|
39.00
|
38.80
|
39.00
|
38.95
|
16.41
|
70
|
|
|
8/4/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
36.50
|
38.30
|
37.77
|
16.12
|
14,720
|
|
|
8/3/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
37.10
|
38.30
|
37.90
|
16.12
|
9,920
|
|
|
8/2/2017
|
+0.30 / +0.79%
|
39.00
|
39.00
|
37.30
|
38.30
|
38.04
|
16.12
|
7,230
|
|
|
8/1/2017
|
0.00 / 0.00%
|
39.45
|
39.45
|
38.00
|
38.00
|
38.50
|
15.99
|
2,000
|
|
|
7/31/2017
|
+1.40 / +3.83%
|
38.50
|
39.00
|
36.60
|
38.00
|
37.56
|
15.99
|
26,750
|
|
|
7/28/2017
|
-2.40 / -6.15%
|
39.00
|
40.30
|
36.60
|
36.60
|
37.10
|
15.40
|
17,870
|
|
|
7/27/2017
|
+1.00 / +2.63%
|
38.70
|
39.00
|
38.00
|
39.00
|
38.48
|
16.41
|
4,210
|
|
|
7/26/2017
|
+1.40 / +3.83%
|
37.90
|
39.00
|
36.60
|
38.00
|
37.04
|
15.99
|
18,360
|
|
|
7/25/2017
|
+0.10 / +0.27%
|
37.00
|
38.90
|
36.50
|
36.60
|
36.73
|
15.40
|
11,300
|
|
|
7/24/2017
|
-0.80 / -2.14%
|
36.50
|
37.00
|
35.20
|
36.50
|
36.24
|
15.36
|
30,990
|
|
|
7/21/2017
|
-0.70 / -1.84%
|
38.80
|
38.80
|
37.20
|
37.30
|
37.51
|
15.70
|
9,730
|
|
|
7/20/2017
|
-0.30 / -0.78%
|
38.00
|
39.30
|
36.10
|
38.00
|
37.40
|
15.99
|
25,720
|
|
|
7/19/2017
|
-1.60 / -4.01%
|
39.90
|
39.90
|
38.10
|
38.30
|
38.56
|
16.12
|
44,140
|
|
|