|
Closing price on 1/24/2017
|
|
| Open |
35.40 |
| High |
35.80 |
| Low |
35.00 |
| Volume |
36,340 |
| Split-adjusted Price |
13.84 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
-0.40 / -1.13%
|
35.40
|
35.80
|
35.00
|
35.00
|
35.31
|
13.84
|
36,340
|
|
|
1/23/2017
|
+0.80 / +2.31%
|
35.20
|
36.50
|
35.00
|
35.40
|
35.41
|
14.00
|
66,870
|
|
|
1/20/2017
|
+0.35 / +1.02%
|
34.50
|
35.70
|
34.50
|
34.60
|
35.29
|
13.68
|
50,010
|
|
|
1/19/2017
|
-0.45 / -1.30%
|
35.45
|
35.45
|
34.25
|
34.25
|
34.63
|
13.55
|
12,360
|
|
|
1/18/2017
|
-0.80 / -2.25%
|
36.00
|
36.00
|
34.70
|
34.70
|
35.01
|
13.72
|
9,740
|
|
|
1/17/2017
|
-0.20 / -0.56%
|
35.50
|
35.60
|
35.30
|
35.50
|
35.42
|
14.04
|
6,070
|
|
|
1/16/2017
|
+0.20 / +0.56%
|
35.50
|
36.00
|
35.10
|
35.70
|
35.53
|
14.12
|
11,540
|
|
|
1/13/2017
|
-0.10 / -0.28%
|
35.60
|
36.40
|
35.50
|
35.50
|
35.71
|
14.04
|
10,810
|
|
|
1/12/2017
|
-0.70 / -1.93%
|
36.80
|
36.80
|
35.60
|
35.60
|
35.99
|
14.08
|
15,570
|
|
|
1/11/2017
|
+0.60 / +1.68%
|
36.20
|
36.70
|
35.80
|
36.30
|
36.19
|
14.36
|
17,990
|
|
|
1/10/2017
|
0.00 / 0.00%
|
35.50
|
35.90
|
35.30
|
35.70
|
35.55
|
14.12
|
31,420
|
|
|
1/9/2017
|
-0.10 / -0.28%
|
35.80
|
36.90
|
35.10
|
35.70
|
35.29
|
14.12
|
10,030
|
|
|
1/6/2017
|
0.00 / 0.00%
|
36.85
|
36.85
|
35.20
|
35.80
|
35.76
|
14.16
|
29,080
|
|
|
1/5/2017
|
+1.30 / +3.77%
|
34.50
|
35.80
|
34.50
|
35.80
|
35.16
|
14.16
|
55,410
|
|
|
1/4/2017
|
+0.50 / +1.47%
|
34.30
|
34.50
|
33.80
|
34.50
|
34.04
|
13.65
|
38,100
|
|
|
1/3/2017
|
+0.20 / +0.59%
|
34.00
|
34.30
|
33.65
|
34.00
|
33.78
|
13.45
|
15,510
|
|
|
12/30/2016
|
-0.40 / -1.17%
|
34.20
|
34.40
|
33.80
|
33.80
|
34.12
|
13.37
|
12,340
|
|
|
12/29/2016
|
+0.15 / +0.44%
|
34.20
|
34.20
|
33.70
|
34.20
|
33.94
|
13.53
|
6,630
|
|
|
12/28/2016
|
-0.55 / -1.59%
|
34.00
|
34.60
|
34.00
|
34.05
|
34.04
|
13.47
|
12,350
|
|
|
12/27/2016
|
-0.10 / -0.29%
|
34.65
|
34.65
|
34.00
|
34.60
|
34.22
|
13.68
|
19,170
|
|
|
12/26/2016
|
-0.25 / -0.72%
|
35.50
|
35.50
|
33.70
|
34.70
|
34.54
|
13.72
|
14,360
|
|
|
12/23/2016
|
+0.95 / +2.79%
|
33.75
|
35.05
|
33.50
|
34.95
|
34.19
|
13.82
|
23,460
|
|
|
12/22/2016
|
-0.50 / -1.45%
|
34.10
|
35.75
|
33.80
|
34.00
|
34.10
|
13.45
|
34,340
|
|
|
12/21/2016
|
-0.60 / -1.71%
|
35.30
|
35.30
|
34.25
|
34.50
|
34.77
|
13.65
|
4,400
|
|
|
12/20/2016
|
-0.50 / -1.40%
|
35.60
|
35.60
|
35.00
|
35.10
|
35.36
|
13.88
|
22,400
|
|
|
12/19/2016
|
+1.10 / +3.19%
|
34.50
|
36.75
|
34.50
|
35.60
|
35.92
|
14.08
|
78,020
|
|
|
12/16/2016
|
+1.00 / +2.99%
|
34.15
|
34.90
|
33.90
|
34.50
|
34.55
|
13.65
|
27,700
|
|
|
12/15/2016
|
+0.40 / +1.21%
|
33.60
|
35.00
|
32.80
|
33.50
|
34.10
|
13.25
|
36,450
|
|
|
12/14/2016
|
-0.50 / -1.49%
|
34.60
|
34.60
|
33.00
|
33.10
|
33.30
|
13.09
|
47,060
|
|
|
12/13/2016
|
+0.60 / +1.82%
|
33.60
|
35.00
|
32.50
|
33.60
|
33.28
|
13.29
|
53,450
|
|
|