|
Closing price on 9/8/2010
|
|
| Open |
25.00 |
| High |
26.30 |
| Low |
24.50 |
| Volume |
175,650 |
| Split-adjusted Price |
5.50 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
+1.20 / +4.78%
|
25.00
|
26.30
|
24.50
|
26.30
|
26.30
|
5.50
|
175,650
|
|
|
9/7/2010
|
-0.40 / -1.57%
|
25.00
|
26.00
|
24.90
|
25.10
|
25.10
|
5.25
|
75,740
|
|
|
9/6/2010
|
+1.20 / +4.94%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.50
|
5.33
|
107,690
|
|
|
9/1/2010
|
+0.70 / +2.97%
|
24.00
|
24.30
|
23.00
|
24.30
|
24.30
|
5.08
|
77,880
|
|
|
8/31/2010
|
+0.90 / +3.96%
|
22.70
|
23.80
|
22.50
|
23.60
|
23.60
|
4.93
|
77,140
|
|
|
8/30/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.74
|
76,240
|
|
|
8/27/2010
|
-0.30 / -1.36%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.70
|
4.54
|
73,490
|
|
|
8/26/2010
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.10
|
22.00
|
22.00
|
4.60
|
44,160
|
|
|
8/25/2010
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
4.62
|
86,320
|
|
|
8/24/2010
|
-1.20 / -4.92%
|
24.40
|
24.40
|
23.20
|
23.20
|
23.20
|
4.85
|
75,720
|
|
|
8/23/2010
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.40
|
24.40
|
24.40
|
5.10
|
27,110
|
|
|
8/20/2010
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.10
|
24.40
|
24.40
|
5.10
|
32,450
|
|
|
8/19/2010
|
+0.10 / +0.41%
|
24.00
|
25.00
|
24.00
|
24.50
|
24.50
|
5.12
|
41,920
|
|
|
8/18/2010
|
-1.10 / -4.31%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.40
|
5.10
|
71,230
|
|
|
8/17/2010
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
5.33
|
54,150
|
|
|
8/16/2010
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
5.37
|
35,260
|
|
|
8/13/2010
|
-0.40 / -1.61%
|
23.90
|
24.50
|
23.70
|
24.50
|
24.50
|
5.12
|
67,150
|
|
|
8/12/2010
|
-1.30 / -4.96%
|
25.10
|
25.40
|
24.90
|
24.90
|
24.90
|
5.20
|
78,330
|
|
|
8/11/2010
|
-0.20 / -0.76%
|
26.40
|
26.40
|
25.60
|
26.20
|
26.20
|
5.48
|
27,070
|
|
|
8/10/2010
|
-1.30 / -4.69%
|
27.20
|
27.20
|
26.40
|
26.40
|
26.40
|
5.52
|
108,750
|
|
|
8/9/2010
|
-1.00 / -3.48%
|
28.90
|
28.90
|
27.40
|
27.70
|
27.70
|
5.79
|
21,860
|
|
|
8/6/2010
|
+0.10 / +0.35%
|
28.00
|
28.80
|
28.00
|
28.70
|
28.70
|
6.00
|
15,110
|
|
|
8/5/2010
|
-0.50 / -1.72%
|
28.90
|
29.90
|
28.50
|
28.60
|
28.60
|
5.98
|
51,650
|
|
|
8/4/2010
|
-0.70 / -2.35%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.10
|
6.08
|
50,180
|
|
|
8/3/2010
|
-0.30 / -1.00%
|
31.20
|
31.20
|
29.80
|
29.80
|
29.80
|
6.23
|
44,910
|
|
|
8/2/2010
|
-0.80 / -2.59%
|
30.90
|
31.00
|
30.10
|
30.10
|
30.10
|
6.29
|
37,310
|
|
|
7/30/2010
|
+0.20 / +0.65%
|
30.70
|
31.70
|
30.60
|
30.90
|
30.90
|
6.46
|
74,670
|
|
|
7/29/2010
|
-0.70 / -2.23%
|
31.00
|
31.70
|
30.70
|
30.70
|
30.70
|
6.42
|
70,290
|
|
|
7/28/2010
|
-1.60 / -4.85%
|
33.00
|
33.00
|
31.40
|
31.40
|
31.40
|
6.56
|
53,180
|
|
|
7/27/2010
|
-0.30 / -0.90%
|
33.30
|
33.80
|
33.00
|
33.00
|
33.00
|
6.90
|
26,220
|
|
|