|
|
Closing price on 2/6/2014
|
|
| Open |
19.70 |
| High |
20.80 |
| Low |
19.50 |
| Volume |
71,150 |
| Split-adjusted Price |
6.36 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
-0.20 / -0.97%
|
19.70
|
20.80
|
19.50
|
20.50
|
20.50
|
6.36
|
71,150
|
|
|
1/27/2014
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.00
|
20.70
|
20.70
|
6.42
|
30,050
|
|
|
1/24/2014
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.42
|
3,120
|
|
|
1/23/2014
|
-0.10 / -0.48%
|
19.60
|
21.00
|
19.60
|
20.80
|
20.80
|
6.45
|
161,530
|
|
|
1/22/2014
|
-0.70 / -3.24%
|
21.50
|
21.50
|
20.20
|
20.90
|
20.90
|
6.48
|
104,660
|
|
|
1/21/2014
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.60
|
6.70
|
137,220
|
|
|
1/20/2014
|
+0.40 / +1.90%
|
21.30
|
21.50
|
21.10
|
21.50
|
21.50
|
6.67
|
92,440
|
|
|
1/17/2014
|
-0.30 / -1.40%
|
21.40
|
21.70
|
21.10
|
21.10
|
21.10
|
6.54
|
44,790
|
|
|
1/16/2014
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.90
|
21.40
|
21.40
|
6.64
|
37,420
|
|
|
1/15/2014
|
-0.50 / -2.33%
|
21.10
|
22.10
|
20.90
|
21.00
|
21.00
|
6.51
|
81,070
|
|
|
1/14/2014
|
+0.70 / +3.37%
|
20.80
|
22.00
|
20.40
|
21.50
|
21.50
|
6.67
|
72,870
|
|
|
1/13/2014
|
+1.30 / +6.67%
|
19.70
|
20.80
|
19.60
|
20.80
|
20.80
|
6.45
|
261,120
|
|
|
1/10/2014
|
+0.10 / +0.52%
|
19.60
|
19.80
|
19.30
|
19.50
|
19.50
|
6.05
|
61,080
|
|
|
1/9/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.40
|
6.02
|
49,800
|
|
|
1/8/2014
|
+0.20 / +1.04%
|
19.70
|
20.00
|
19.30
|
19.40
|
19.40
|
6.02
|
92,560
|
|
|
1/7/2014
|
+1.20 / +6.67%
|
18.10
|
19.20
|
18.10
|
19.20
|
19.20
|
5.96
|
135,410
|
|
|
1/6/2014
|
+0.30 / +1.69%
|
17.60
|
18.30
|
17.60
|
18.00
|
18.00
|
5.58
|
12,480
|
|
|
1/3/2014
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
5.49
|
35,910
|
|
|
1/2/2014
|
-0.20 / -1.11%
|
18.00
|
18.40
|
17.80
|
17.80
|
17.80
|
5.52
|
31,500
|
|
|
12/31/2013
|
+0.40 / +2.27%
|
18.00
|
18.40
|
17.50
|
18.00
|
18.00
|
5.58
|
16,700
|
|
|
12/30/2013
|
-0.50 / -2.76%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
5.46
|
31,060
|
|
|
12/27/2013
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.10
|
5.61
|
22,060
|
|
|
12/26/2013
|
-0.20 / -1.10%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
5.58
|
47,880
|
|
|
12/25/2013
|
-0.20 / -1.09%
|
18.60
|
18.70
|
18.20
|
18.20
|
18.20
|
5.64
|
74,640
|
|
|
12/24/2013
|
+0.70 / +3.95%
|
17.70
|
18.50
|
17.70
|
18.40
|
18.40
|
5.71
|
136,040
|
|
|
12/23/2013
|
+0.90 / +5.36%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
5.49
|
92,590
|
|
|
12/20/2013
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.80
|
5.21
|
59,360
|
|
|
12/19/2013
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.40
|
5.09
|
34,140
|
|
|
12/18/2013
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.60
|
5.15
|
18,840
|
|
|
12/17/2013
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
5.12
|
24,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|