|
Closing price on 11/18/2016
|
|
| Open |
37.20 |
| High |
37.20 |
| Low |
35.90 |
| Volume |
75,370 |
| Split-adjusted Price |
13.43 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.50 / -1.36%
|
37.20
|
37.20
|
35.90
|
36.20
|
36.26
|
13.43
|
75,370
|
|
|
11/17/2016
|
-0.30 / -0.81%
|
37.20
|
37.20
|
36.15
|
36.70
|
36.70
|
13.61
|
38,990
|
|
|
11/16/2016
|
-0.90 / -2.37%
|
38.00
|
38.00
|
36.50
|
37.00
|
37.31
|
13.72
|
68,450
|
|
|
11/15/2016
|
-0.60 / -1.56%
|
38.50
|
38.50
|
37.50
|
37.90
|
37.94
|
14.06
|
99,010
|
|
|
11/14/2016
|
+0.50 / +1.32%
|
38.50
|
38.50
|
37.20
|
38.50
|
37.99
|
14.28
|
113,880
|
|
|
11/11/2016
|
+1.30 / +3.54%
|
37.90
|
39.25
|
37.90
|
38.00
|
38.50
|
14.09
|
131,690
|
|
|
11/10/2016
|
+2.40 / +7.00%
|
35.30
|
36.70
|
35.20
|
36.70
|
36.13
|
13.61
|
174,830
|
|
|
11/9/2016
|
-0.90 / -2.56%
|
34.10
|
34.70
|
33.05
|
34.30
|
34.05
|
12.72
|
123,160
|
|
|
11/8/2016
|
-0.10 / -0.28%
|
35.50
|
35.90
|
34.20
|
35.20
|
35.14
|
13.05
|
118,880
|
|
|
11/7/2016
|
+1.40 / +4.13%
|
35.00
|
35.50
|
35.00
|
35.30
|
35.24
|
13.09
|
56,160
|
|
|
11/4/2016
|
+2.00 / +6.27%
|
32.00
|
34.05
|
32.00
|
33.90
|
33.46
|
12.57
|
132,620
|
|
|
11/3/2016
|
+2.00 / +6.69%
|
30.00
|
31.95
|
29.90
|
31.90
|
31.01
|
11.83
|
121,850
|
|
|
11/2/2016
|
+0.90 / +3.10%
|
29.00
|
30.00
|
29.00
|
29.90
|
29.62
|
11.09
|
68,740
|
|
|
11/1/2016
|
0.00 / 0.00%
|
28.50
|
29.40
|
28.40
|
29.00
|
29.10
|
10.76
|
74,200
|
|
|
10/31/2016
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.55
|
29.00
|
28.85
|
10.76
|
12,270
|
|
|
10/28/2016
|
-0.30 / -1.02%
|
29.45
|
29.50
|
29.10
|
29.10
|
29.26
|
10.79
|
15,550
|
|
|
10/27/2016
|
+0.65 / +2.26%
|
28.95
|
30.00
|
28.95
|
29.40
|
29.21
|
10.90
|
38,930
|
|
|
10/26/2016
|
+0.35 / +1.23%
|
28.50
|
29.00
|
28.30
|
28.75
|
28.56
|
10.66
|
48,350
|
|
|
10/25/2016
|
-0.05 / -0.18%
|
28.90
|
28.90
|
28.05
|
28.40
|
28.25
|
10.53
|
26,260
|
|
|
10/24/2016
|
+0.85 / +3.08%
|
28.50
|
29.00
|
28.10
|
28.45
|
28.63
|
10.55
|
19,700
|
|
|
10/21/2016
|
+1.80 / +6.98%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.35
|
10.24
|
29,940
|
|
|
10/20/2016
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.65
|
9.57
|
260
|
|
|
10/19/2016
|
+0.90 / +3.66%
|
25.50
|
25.50
|
24.70
|
25.50
|
25.00
|
9.46
|
1,160
|
|
|
10/18/2016
|
-1.20 / -4.65%
|
24.70
|
25.60
|
24.60
|
24.60
|
24.79
|
9.12
|
1,210
|
|
|
10/17/2016
|
+0.30 / +1.18%
|
25.80
|
25.80
|
24.80
|
25.80
|
24.86
|
9.57
|
3,620
|
|
|
10/14/2016
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.46
|
10
|
|
|
10/13/2016
|
+0.30 / +1.18%
|
24.60
|
25.80
|
24.60
|
25.80
|
25.20
|
9.57
|
410
|
|
|
10/12/2016
|
-0.30 / -1.16%
|
25.70
|
25.70
|
24.60
|
25.50
|
24.62
|
9.46
|
5,280
|
|
|
10/11/2016
|
-0.20 / -0.77%
|
26.00
|
26.00
|
24.80
|
25.80
|
25.40
|
9.57
|
1,260
|
|
|
10/10/2016
|
+1.20 / +4.84%
|
24.40
|
26.00
|
24.40
|
26.00
|
24.59
|
9.64
|
610
|
|
|