|
Closing price on 2/24/2011
|
|
| Open |
16.70 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
17,850 |
| Split-adjusted Price |
3.67 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
-0.30 / -1.75%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.80
|
3.67
|
17,850
|
|
|
2/23/2011
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.70
|
17.10
|
17.10
|
3.73
|
22,370
|
|
|
2/22/2011
|
-0.60 / -3.41%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.00
|
3.71
|
22,240
|
|
|
2/21/2011
|
-0.90 / -4.86%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
3.84
|
68,740
|
|
|
2/18/2011
|
-0.20 / -1.07%
|
18.60
|
18.70
|
18.20
|
18.50
|
18.50
|
4.04
|
14,110
|
|
|
2/17/2011
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.40
|
18.70
|
18.70
|
4.08
|
9,060
|
|
|
2/16/2011
|
-0.40 / -2.08%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.80
|
4.11
|
4,790
|
|
|
2/15/2011
|
-0.30 / -1.54%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.20
|
4.19
|
3,250
|
|
|
2/14/2011
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
4.26
|
7,050
|
|
|
2/11/2011
|
-0.30 / -1.52%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
4.26
|
7,600
|
|
|
2/10/2011
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.80
|
4.32
|
4,980
|
|
|
2/9/2011
|
+0.10 / +0.51%
|
19.00
|
20.50
|
18.90
|
19.90
|
19.90
|
4.35
|
17,230
|
|
|
2/8/2011
|
+0.10 / +0.51%
|
20.30
|
20.30
|
19.80
|
19.80
|
19.80
|
4.32
|
13,060
|
|
|
1/28/2011
|
+0.10 / +0.51%
|
19.40
|
19.90
|
19.10
|
19.70
|
19.70
|
4.30
|
11,610
|
|
|
1/27/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
4.28
|
2,920
|
|
|
1/26/2011
|
-0.30 / -1.51%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.60
|
4.28
|
3,910
|
|
|
1/25/2011
|
+0.80 / +4.19%
|
19.10
|
19.90
|
19.00
|
19.90
|
19.90
|
4.35
|
11,240
|
|
|
1/24/2011
|
-0.70 / -3.54%
|
19.50
|
19.70
|
19.10
|
19.10
|
19.10
|
4.17
|
18,730
|
|
|
1/21/2011
|
-0.40 / -1.98%
|
19.80
|
20.20
|
19.80
|
19.80
|
19.80
|
4.32
|
48,440
|
|
|
1/20/2011
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
4.41
|
10,130
|
|
|
1/19/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
4.43
|
9,460
|
|
|
1/18/2011
|
-0.50 / -2.40%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.30
|
4.43
|
10,230
|
|
|
1/17/2011
|
+0.90 / +4.52%
|
20.50
|
20.80
|
20.10
|
20.80
|
20.80
|
4.54
|
84,420
|
|
|
1/14/2011
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.60
|
19.90
|
19.90
|
4.35
|
21,010
|
|
|
1/13/2011
|
+0.20 / +1.02%
|
19.80
|
20.00
|
19.60
|
19.80
|
19.80
|
4.32
|
26,810
|
|
|
1/12/2011
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.60
|
4.28
|
5,200
|
|
|
1/11/2011
|
-0.10 / -0.50%
|
19.50
|
20.00
|
19.40
|
19.80
|
19.80
|
4.32
|
6,620
|
|
|
1/10/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.90
|
4.35
|
6,760
|
|
|
1/7/2011
|
-0.10 / -0.50%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
4.37
|
22,830
|
|
|
1/6/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
4.39
|
10,590
|
|
|