|
Closing price on 2/17/2017
|
|
| Open |
34.20 |
| High |
35.30 |
| Low |
34.20 |
| Volume |
57,020 |
| Split-adjusted Price |
13.96 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+1.10 / +3.22%
|
34.20
|
35.30
|
34.20
|
35.30
|
34.78
|
13.96
|
57,020
|
|
|
2/16/2017
|
-0.60 / -1.72%
|
34.90
|
34.90
|
34.20
|
34.20
|
34.44
|
13.53
|
14,170
|
|
|
2/15/2017
|
0.00 / 0.00%
|
34.25
|
34.80
|
34.25
|
34.80
|
34.50
|
13.76
|
17,190
|
|
|
2/14/2017
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.65
|
34.80
|
34.74
|
13.76
|
30,630
|
|
|
2/13/2017
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.00
|
35.00
|
34.35
|
13.84
|
40,140
|
|
|
2/10/2017
|
-0.15 / -0.43%
|
34.70
|
34.95
|
34.50
|
34.80
|
34.64
|
13.76
|
18,590
|
|
|
2/9/2017
|
-0.05 / -0.14%
|
34.65
|
35.00
|
34.60
|
34.95
|
34.82
|
13.82
|
11,200
|
|
|
2/8/2017
|
+0.60 / +1.74%
|
34.40
|
35.30
|
34.40
|
35.00
|
35.00
|
13.84
|
25,970
|
|
|
2/7/2017
|
-0.40 / -1.15%
|
35.00
|
35.00
|
33.80
|
34.40
|
34.10
|
13.61
|
103,610
|
|
|
2/6/2017
|
-0.70 / -1.97%
|
35.50
|
35.50
|
34.80
|
34.80
|
35.01
|
13.76
|
29,160
|
|
|
2/3/2017
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.00
|
35.50
|
35.30
|
14.04
|
23,850
|
|
|
2/2/2017
|
-0.30 / -0.84%
|
35.70
|
35.80
|
35.40
|
35.40
|
35.59
|
14.00
|
14,470
|
|
|
1/25/2017
|
+0.70 / +2.00%
|
35.15
|
35.80
|
34.80
|
35.70
|
35.42
|
14.12
|
24,480
|
|
|
1/24/2017
|
-0.40 / -1.13%
|
35.40
|
35.80
|
35.00
|
35.00
|
35.31
|
13.84
|
36,340
|
|
|
1/23/2017
|
+0.80 / +2.31%
|
35.20
|
36.50
|
35.00
|
35.40
|
35.41
|
14.00
|
66,870
|
|
|
1/20/2017
|
+0.35 / +1.02%
|
34.50
|
35.70
|
34.50
|
34.60
|
35.29
|
13.68
|
50,010
|
|
|
1/19/2017
|
-0.45 / -1.30%
|
35.45
|
35.45
|
34.25
|
34.25
|
34.63
|
13.55
|
12,360
|
|
|
1/18/2017
|
-0.80 / -2.25%
|
36.00
|
36.00
|
34.70
|
34.70
|
35.01
|
13.72
|
9,740
|
|
|
1/17/2017
|
-0.20 / -0.56%
|
35.50
|
35.60
|
35.30
|
35.50
|
35.42
|
14.04
|
6,070
|
|
|
1/16/2017
|
+0.20 / +0.56%
|
35.50
|
36.00
|
35.10
|
35.70
|
35.53
|
14.12
|
11,540
|
|
|
1/13/2017
|
-0.10 / -0.28%
|
35.60
|
36.40
|
35.50
|
35.50
|
35.71
|
14.04
|
10,810
|
|
|
1/12/2017
|
-0.70 / -1.93%
|
36.80
|
36.80
|
35.60
|
35.60
|
35.99
|
14.08
|
15,570
|
|
|
1/11/2017
|
+0.60 / +1.68%
|
36.20
|
36.70
|
35.80
|
36.30
|
36.19
|
14.36
|
17,990
|
|
|
1/10/2017
|
0.00 / 0.00%
|
35.50
|
35.90
|
35.30
|
35.70
|
35.55
|
14.12
|
31,420
|
|
|
1/9/2017
|
-0.10 / -0.28%
|
35.80
|
36.90
|
35.10
|
35.70
|
35.29
|
14.12
|
10,030
|
|
|
1/6/2017
|
0.00 / 0.00%
|
36.85
|
36.85
|
35.20
|
35.80
|
35.76
|
14.16
|
29,080
|
|
|
1/5/2017
|
+1.30 / +3.77%
|
34.50
|
35.80
|
34.50
|
35.80
|
35.16
|
14.16
|
55,410
|
|
|
1/4/2017
|
+0.50 / +1.47%
|
34.30
|
34.50
|
33.80
|
34.50
|
34.04
|
13.65
|
38,100
|
|
|
1/3/2017
|
+0.20 / +0.59%
|
34.00
|
34.30
|
33.65
|
34.00
|
33.78
|
13.45
|
15,510
|
|
|
12/30/2016
|
-0.40 / -1.17%
|
34.20
|
34.40
|
33.80
|
33.80
|
34.12
|
13.37
|
12,340
|
|
|