|
Closing price on 10/28/2016
|
|
| Open |
29.45 |
| High |
29.50 |
| Low |
29.10 |
| Volume |
15,550 |
| Split-adjusted Price |
11.51 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.30 / -1.02%
|
29.45
|
29.50
|
29.10
|
29.10
|
29.26
|
11.51
|
15,550
|
|
|
10/27/2016
|
+0.65 / +2.26%
|
28.95
|
30.00
|
28.95
|
29.40
|
29.21
|
11.63
|
38,930
|
|
|
10/26/2016
|
+0.35 / +1.23%
|
28.50
|
29.00
|
28.30
|
28.75
|
28.56
|
11.37
|
48,350
|
|
|
10/25/2016
|
-0.05 / -0.18%
|
28.90
|
28.90
|
28.05
|
28.40
|
28.25
|
11.23
|
26,260
|
|
|
10/24/2016
|
+0.85 / +3.08%
|
28.50
|
29.00
|
28.10
|
28.45
|
28.63
|
11.25
|
19,700
|
|
|
10/21/2016
|
+1.80 / +6.98%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.35
|
10.92
|
29,940
|
|
|
10/20/2016
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.65
|
10.20
|
260
|
|
|
10/19/2016
|
+0.90 / +3.66%
|
25.50
|
25.50
|
24.70
|
25.50
|
25.00
|
10.09
|
1,160
|
|
|
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
|
|
|