|
Closing price on 1/7/2011
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
22,830 |
| Split-adjusted Price |
4.37 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
-0.10 / -0.50%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
4.37
|
22,830
|
|
|
1/6/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
4.39
|
10,590
|
|
|
1/5/2011
|
-0.70 / -3.37%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.10
|
4.39
|
19,010
|
|
|
1/4/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.80
|
4.54
|
8,940
|
|
|
12/31/2010
|
+0.40 / +1.96%
|
20.80
|
20.80
|
20.00
|
20.80
|
20.80
|
4.54
|
32,210
|
|
|
12/30/2010
|
-0.60 / -2.86%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.40
|
4.46
|
17,540
|
|
|
12/29/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.50
|
21.00
|
21.00
|
4.59
|
6,000
|
|
|
12/28/2010
|
+0.50 / +2.44%
|
20.10
|
21.40
|
20.10
|
21.00
|
21.00
|
4.59
|
26,510
|
|
|
12/27/2010
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
4.48
|
19,350
|
|
|
12/24/2010
|
-0.40 / -1.96%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.00
|
4.37
|
24,560
|
|
|
12/23/2010
|
-0.70 / -3.32%
|
20.40
|
21.10
|
20.40
|
20.40
|
20.40
|
4.46
|
18,090
|
|
|
12/22/2010
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.10
|
4.61
|
63,780
|
|
|
12/21/2010
|
-0.80 / -3.64%
|
21.00
|
22.20
|
21.00
|
21.20
|
21.20
|
4.63
|
91,460
|
|
|
12/20/2010
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.00
|
22.00
|
22.00
|
4.80
|
32,160
|
|
|
12/17/2010
|
+0.90 / +4.27%
|
21.60
|
22.00
|
21.00
|
22.00
|
22.00
|
4.80
|
30,460
|
|
|
12/16/2010
|
-1.10 / -4.95%
|
22.50
|
22.50
|
21.10
|
21.10
|
21.10
|
4.61
|
58,580
|
|
|
12/15/2010
|
-0.30 / -1.33%
|
23.00
|
23.30
|
21.40
|
22.20
|
22.20
|
4.85
|
63,610
|
|
|
12/14/2010
|
-1.10 / -4.66%
|
24.20
|
24.20
|
22.50
|
22.50
|
22.50
|
4.91
|
71,660
|
|
|
12/13/2010
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.60
|
5.15
|
113,580
|
|
|
12/10/2010
|
+1.00 / +4.65%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.50
|
4.91
|
101,190
|
|
|
12/9/2010
|
+0.20 / +0.94%
|
21.20
|
22.30
|
20.50
|
21.50
|
21.50
|
4.70
|
41,490
|
|
|
12/8/2010
|
-1.10 / -4.91%
|
21.50
|
21.80
|
21.30
|
21.30
|
21.30
|
4.65
|
121,690
|
|
|
12/7/2010
|
-0.80 / -3.45%
|
23.20
|
23.20
|
22.40
|
22.40
|
22.40
|
4.89
|
103,050
|
|
|
12/6/2010
|
+1.10 / +4.98%
|
23.10
|
23.20
|
22.30
|
23.20
|
23.20
|
5.07
|
153,460
|
|
|
12/3/2010
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.83
|
83,250
|
|
|
12/2/2010
|
+1.00 / +4.98%
|
20.60
|
21.10
|
20.00
|
21.10
|
21.10
|
4.61
|
78,180
|
|
|
12/1/2010
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.50
|
20.10
|
20.10
|
4.39
|
60,570
|
|
|
11/30/2010
|
+0.90 / +4.71%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
4.37
|
121,100
|
|
|
11/29/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
4.17
|
16,190
|
|
|
11/26/2010
|
+0.30 / +1.60%
|
19.20
|
19.20
|
18.50
|
19.10
|
19.10
|
4.17
|
39,340
|
|
|