|
Closing price on 10/18/2016
|
|
| Open |
24.70 |
| High |
25.60 |
| Low |
24.60 |
| Volume |
1,210 |
| Split-adjusted Price |
9.73 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
-1.20 / -4.65%
|
24.70
|
25.60
|
24.60
|
24.60
|
24.79
|
9.73
|
1,210
|
|
|
10/17/2016
|
+0.30 / +1.18%
|
25.80
|
25.80
|
24.80
|
25.80
|
24.86
|
10.20
|
3,620
|
|
|
10/14/2016
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
10.09
|
10
|
|
|
10/13/2016
|
+0.30 / +1.18%
|
24.60
|
25.80
|
24.60
|
25.80
|
25.20
|
10.20
|
410
|
|
|
10/12/2016
|
-0.30 / -1.16%
|
25.70
|
25.70
|
24.60
|
25.50
|
24.62
|
10.09
|
5,280
|
|
|
10/11/2016
|
-0.20 / -0.77%
|
26.00
|
26.00
|
24.80
|
25.80
|
25.40
|
10.20
|
1,260
|
|
|
10/10/2016
|
+1.20 / +4.84%
|
24.40
|
26.00
|
24.40
|
26.00
|
24.59
|
10.28
|
610
|
|
|
10/7/2016
|
-0.80 / -3.13%
|
25.85
|
25.85
|
24.80
|
24.80
|
24.96
|
9.81
|
12,700
|
|
|
10/6/2016
|
-0.15 / -0.58%
|
25.75
|
25.75
|
25.00
|
25.60
|
25.12
|
10.13
|
2,110
|
|
|
10/5/2016
|
-0.10 / -0.39%
|
25.85
|
25.85
|
24.45
|
25.75
|
24.98
|
10.18
|
13,410
|
|
|
10/4/2016
|
-0.05 / -0.19%
|
25.60
|
26.20
|
25.50
|
25.85
|
25.78
|
10.22
|
6,400
|
|
|
10/3/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.60
|
25.90
|
25.83
|
10.24
|
1,140
|
|
|
9/30/2016
|
-0.25 / -0.96%
|
26.00
|
26.00
|
25.50
|
25.90
|
25.62
|
10.24
|
1,210
|
|
|
9/29/2016
|
+0.35 / +1.36%
|
26.50
|
26.50
|
26.05
|
26.15
|
26.17
|
10.34
|
4,050
|
|
|
9/28/2016
|
-0.10 / -0.39%
|
27.00
|
27.00
|
25.50
|
25.80
|
25.52
|
10.20
|
12,070
|
|
|
9/27/2016
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.00
|
25.90
|
25.19
|
10.24
|
29,220
|
|
|
9/26/2016
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.40
|
25.90
|
25.51
|
10.24
|
11,170
|
|
|
9/23/2016
|
-0.10 / -0.38%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.72
|
10.24
|
4,510
|
|
|
9/22/2016
|
-0.30 / -1.14%
|
26.00
|
26.30
|
25.30
|
26.00
|
25.53
|
10.28
|
21,970
|
|
|
9/21/2016
|
-0.10 / -0.38%
|
26.70
|
27.00
|
25.50
|
26.30
|
25.70
|
10.40
|
7,510
|
|
|
9/20/2016
|
0.00 / 0.00%
|
25.90
|
26.40
|
25.90
|
26.40
|
25.99
|
10.44
|
1,770
|
|
|
9/19/2016
|
-0.20 / -0.75%
|
26.50
|
26.50
|
25.70
|
26.40
|
26.00
|
10.44
|
5,500
|
|
|
9/16/2016
|
-0.40 / -1.48%
|
26.00
|
26.90
|
26.00
|
26.60
|
26.53
|
10.52
|
43,090
|
|
|
9/15/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.68
|
0
|
|
|
9/14/2016
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.56
|
10.68
|
3,200
|
|
|
9/13/2016
|
-0.30 / -1.10%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
10.64
|
2,900
|
|
|
9/12/2016
|
+0.40 / +1.49%
|
27.30
|
27.30
|
26.80
|
27.20
|
27.15
|
10.76
|
730
|
|
|
9/9/2016
|
0.00 / 0.00%
|
26.80
|
27.30
|
26.80
|
26.80
|
26.84
|
10.60
|
1,900
|
|
|
9/8/2016
|
-0.20 / -0.74%
|
27.40
|
27.40
|
26.80
|
26.80
|
26.88
|
10.60
|
5,320
|
|
|
9/7/2016
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.03
|
10.68
|
3,680
|
|
|