|
Closing price on 2/20/2014
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
21.50 |
| Volume |
61,910 |
| Split-adjusted Price |
3.58 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.80 / -3.51%
|
22.90
|
22.90
|
21.50
|
22.00
|
22.00
|
3.58
|
61,910
|
|
|
2/19/2014
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.10
|
22.80
|
22.80
|
3.71
|
61,870
|
|
|
2/18/2014
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.80
|
22.40
|
22.40
|
3.64
|
45,450
|
|
|
2/17/2014
|
-0.30 / -1.35%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
3.58
|
61,480
|
|
|
2/14/2014
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.60
|
22.30
|
22.30
|
3.63
|
72,140
|
|
|
2/13/2014
|
+0.70 / +3.27%
|
21.40
|
22.10
|
20.50
|
22.10
|
22.10
|
3.59
|
73,380
|
|
|
2/12/2014
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
3.48
|
105,720
|
|
|
2/11/2014
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.80
|
20.00
|
20.00
|
3.25
|
82,440
|
|
|
2/10/2014
|
+0.40 / +2.02%
|
19.80
|
20.20
|
19.60
|
20.20
|
20.20
|
3.28
|
81,670
|
|
|
2/7/2014
|
-0.70 / -3.41%
|
20.30
|
20.50
|
19.80
|
19.80
|
19.80
|
3.22
|
20,650
|
|
|
2/6/2014
|
-0.20 / -0.97%
|
19.70
|
20.80
|
19.50
|
20.50
|
20.50
|
3.33
|
71,150
|
|
|
1/27/2014
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.00
|
20.70
|
20.70
|
3.37
|
30,050
|
|
|
1/24/2014
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.37
|
3,120
|
|
|
1/23/2014
|
-0.10 / -0.48%
|
19.60
|
21.00
|
19.60
|
20.80
|
20.80
|
3.38
|
161,530
|
|
|
1/22/2014
|
-0.70 / -3.24%
|
21.50
|
21.50
|
20.20
|
20.90
|
20.90
|
3.40
|
104,660
|
|
|
1/21/2014
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.60
|
3.51
|
137,220
|
|
|
1/20/2014
|
+0.40 / +1.90%
|
21.30
|
21.50
|
21.10
|
21.50
|
21.50
|
3.50
|
92,440
|
|
|
1/17/2014
|
-0.30 / -1.40%
|
21.40
|
21.70
|
21.10
|
21.10
|
21.10
|
3.43
|
44,790
|
|
|
1/16/2014
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.90
|
21.40
|
21.40
|
3.48
|
37,420
|
|
|
1/15/2014
|
-0.50 / -2.33%
|
21.10
|
22.10
|
20.90
|
21.00
|
21.00
|
3.41
|
81,070
|
|
|
1/14/2014
|
+0.70 / +3.37%
|
20.80
|
22.00
|
20.40
|
21.50
|
21.50
|
3.50
|
72,870
|
|
|
1/13/2014
|
+1.30 / +6.67%
|
19.70
|
20.80
|
19.60
|
20.80
|
20.80
|
3.38
|
261,120
|
|
|
1/10/2014
|
+0.10 / +0.52%
|
19.60
|
19.80
|
19.30
|
19.50
|
19.50
|
3.17
|
61,080
|
|
|
1/9/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.40
|
3.15
|
49,800
|
|
|
1/8/2014
|
+0.20 / +1.04%
|
19.70
|
20.00
|
19.30
|
19.40
|
19.40
|
3.15
|
92,560
|
|
|
1/7/2014
|
+1.20 / +6.67%
|
18.10
|
19.20
|
18.10
|
19.20
|
19.20
|
3.12
|
135,410
|
|
|
1/6/2014
|
+0.30 / +1.69%
|
17.60
|
18.30
|
17.60
|
18.00
|
18.00
|
2.93
|
12,480
|
|
|
1/3/2014
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
2.88
|
35,910
|
|
|
1/2/2014
|
-0.20 / -1.11%
|
18.00
|
18.40
|
17.80
|
17.80
|
17.80
|
2.89
|
31,500
|
|
|
12/31/2013
|
+0.40 / +2.27%
|
18.00
|
18.40
|
17.50
|
18.00
|
18.00
|
2.93
|
16,700
|
|
|