|
Closing price on 12/9/2016
|
|
| Open |
35.80 |
| High |
35.80 |
| Low |
34.00 |
| Volume |
38,350 |
| Split-adjusted Price |
12.61 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-1.40 / -3.95%
|
35.80
|
35.80
|
34.00
|
34.00
|
34.68
|
12.61
|
38,350
|
|
|
12/8/2016
|
+0.40 / +1.14%
|
35.60
|
35.60
|
34.50
|
35.40
|
35.35
|
13.13
|
15,050
|
|
|
12/7/2016
|
-0.70 / -1.96%
|
35.90
|
35.90
|
34.25
|
35.00
|
34.95
|
12.98
|
44,430
|
|
|
12/6/2016
|
-0.50 / -1.38%
|
36.50
|
36.50
|
35.45
|
35.70
|
36.07
|
13.24
|
35,510
|
|
|
12/5/2016
|
+0.40 / +1.12%
|
35.65
|
36.20
|
35.00
|
36.20
|
35.90
|
13.43
|
60,580
|
|
|
12/2/2016
|
-0.10 / -0.28%
|
36.20
|
36.30
|
35.00
|
35.80
|
35.42
|
13.28
|
44,020
|
|
|
12/1/2016
|
+0.95 / +2.72%
|
35.95
|
36.95
|
35.10
|
35.90
|
35.67
|
13.31
|
96,880
|
|
|
11/30/2016
|
+2.25 / +6.88%
|
32.90
|
34.95
|
32.05
|
34.95
|
33.53
|
12.96
|
143,990
|
|
|
11/29/2016
|
-0.30 / -0.91%
|
33.00
|
33.60
|
32.40
|
32.70
|
32.81
|
12.13
|
32,890
|
|
|
11/28/2016
|
-0.90 / -2.65%
|
34.85
|
34.85
|
32.30
|
33.00
|
32.83
|
12.24
|
66,930
|
|
|
11/25/2016
|
-0.20 / -0.59%
|
34.50
|
34.75
|
33.50
|
33.90
|
34.01
|
12.57
|
38,750
|
|
|
11/24/2016
|
+0.55 / +1.64%
|
33.55
|
34.95
|
33.00
|
34.10
|
33.65
|
12.65
|
84,180
|
|
|
11/23/2016
|
-0.95 / -2.75%
|
34.90
|
34.90
|
32.50
|
33.55
|
33.28
|
12.44
|
136,230
|
|
|
11/22/2016
|
-1.80 / -4.96%
|
37.00
|
37.00
|
34.50
|
34.50
|
35.18
|
12.79
|
92,790
|
|
|
11/21/2016
|
+0.10 / +0.28%
|
36.00
|
37.50
|
35.80
|
36.30
|
36.22
|
13.46
|
23,000
|
|
|
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
|
|
|