|
|
Closing price on 12/7/2010
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.40 |
| Volume |
103,050 |
| Split-adjusted Price |
4.89 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2010
|
+0.60 / +3.30%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.80
|
4.11
|
52,660
|
|
|
11/24/2010
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.20
|
3.97
|
20,890
|
|
|
11/23/2010
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
3.93
|
19,250
|
|
|
11/22/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.90
|
17.90
|
3.91
|
10,250
|
|
|
11/19/2010
|
0.00 / 0.00%
|
17.90
|
18.60
|
17.80
|
17.90
|
17.90
|
3.91
|
47,270
|
|
|
11/18/2010
|
+0.70 / +4.07%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.90
|
3.91
|
23,280
|
|
|
11/17/2010
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.20
|
17.20
|
3.76
|
26,240
|
|
|
11/16/2010
|
-0.90 / -4.97%
|
18.60
|
18.60
|
17.20
|
17.20
|
17.20
|
3.76
|
70,220
|
|
|
11/15/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
3.95
|
61,810
|
|
|
11/12/2010
|
-1.00 / -5.00%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.00
|
4.15
|
72,210
|
|
|
11/11/2010
|
-1.00 / -4.76%
|
20.40
|
21.00
|
20.00
|
20.00
|
20.00
|
4.37
|
58,570
|
|
|
11/10/2010
|
+0.30 / +1.45%
|
20.50
|
21.00
|
20.40
|
21.00
|
21.00
|
4.59
|
7,690
|
|
|
11/9/2010
|
-0.60 / -2.82%
|
21.30
|
21.30
|
20.60
|
20.70
|
20.70
|
4.52
|
32,310
|
|
|
11/8/2010
|
-0.50 / -2.29%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.30
|
4.65
|
18,250
|
|
|
11/5/2010
|
+0.50 / +2.35%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.80
|
4.76
|
15,460
|
|
|
11/4/2010
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.30
|
4.65
|
5,370
|
|
|
11/3/2010
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.10
|
4.61
|
22,610
|
|
|
11/2/2010
|
-0.50 / -2.30%
|
21.50
|
21.50
|
20.90
|
21.20
|
21.20
|
4.63
|
13,380
|
|
|
11/1/2010
|
-0.70 / -3.13%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
4.74
|
10,000
|
|
|
10/29/2010
|
-0.10 / -0.44%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.40
|
4.89
|
19,230
|
|
|
10/28/2010
|
-0.80 / -3.43%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
4.91
|
9,560
|
|
|
10/27/2010
|
-0.80 / -3.32%
|
24.10
|
24.10
|
23.20
|
23.30
|
23.30
|
4.87
|
18,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|