|
|
Closing price on 11/26/2013
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
55,750 |
| Split-adjusted Price |
5.24 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2013
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
5.24
|
55,750
|
|
|
11/25/2013
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
5.33
|
59,000
|
|
|
11/22/2013
|
-0.10 / -0.57%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
5.37
|
53,670
|
|
|
11/21/2013
|
-0.10 / -0.57%
|
17.50
|
17.60
|
16.80
|
17.40
|
17.40
|
5.40
|
107,230
|
|
|
11/20/2013
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
5.43
|
107,820
|
|
|
11/19/2013
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.50
|
17.40
|
17.40
|
5.40
|
99,410
|
|
|
11/18/2013
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.40
|
16.60
|
16.60
|
5.15
|
132,600
|
|
|
11/15/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
5.12
|
52,410
|
|
|
11/14/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
5.12
|
48,830
|
|
|
11/13/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.50
|
5.12
|
61,520
|
|
|
11/12/2013
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
5.06
|
117,110
|
|
|
11/11/2013
|
+0.20 / +1.23%
|
16.10
|
16.90
|
16.00
|
16.50
|
16.50
|
5.12
|
108,620
|
|
|
11/8/2013
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.30
|
5.06
|
124,270
|
|
|
11/7/2013
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.10
|
16.40
|
16.40
|
5.09
|
95,950
|
|
|
11/6/2013
|
+0.40 / +2.50%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
5.09
|
226,880
|
|
|
11/5/2013
|
+0.70 / +4.58%
|
15.30
|
16.10
|
15.30
|
16.00
|
16.00
|
4.96
|
181,830
|
|
|
11/4/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
4.75
|
42,100
|
|
|
11/1/2013
|
+0.80 / +5.52%
|
14.60
|
15.50
|
14.40
|
15.30
|
15.30
|
4.75
|
284,030
|
|
|
10/31/2013
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
4.50
|
48,270
|
|
|
10/30/2013
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
4.53
|
145,350
|
|
|
10/29/2013
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
4.56
|
56,380
|
|
|
10/28/2013
|
-0.40 / -2.65%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.70
|
4.56
|
70,530
|
|
|
10/25/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
4.68
|
131,570
|
|
|
10/24/2013
|
+0.90 / +6.34%
|
14.20
|
15.10
|
14.00
|
15.10
|
15.10
|
4.68
|
756,370
|
|
|
10/23/2013
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
4.40
|
115,300
|
|
|
10/22/2013
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.50
|
213,880
|
|
|
10/21/2013
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.22
|
98,710
|
|
|
10/18/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
3.97
|
124,280
|
|
|
10/17/2013
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.94
|
17,360
|
|
|
10/16/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
3.97
|
37,370
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|