|
Closing price on 5/16/2014
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
15,030 |
| Split-adjusted Price |
5.71 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+0.50 / +2.79%
|
18.50
|
18.50
|
17.50
|
18.40
|
18.40
|
5.71
|
15,030
|
|
|
5/15/2014
|
-0.10 / -0.56%
|
19.00
|
19.00
|
17.50
|
17.90
|
17.90
|
5.55
|
9,520
|
|
|
5/14/2014
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.50
|
18.00
|
18.00
|
5.58
|
23,700
|
|
|
5/13/2014
|
-1.00 / -5.24%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
5.61
|
11,320
|
|
|
5/12/2014
|
-0.30 / -1.55%
|
18.40
|
19.10
|
18.10
|
19.10
|
19.10
|
5.92
|
9,690
|
|
|
5/9/2014
|
-0.20 / -1.02%
|
19.50
|
19.50
|
18.40
|
19.40
|
19.40
|
6.02
|
26,040
|
|
|
5/8/2014
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.08
|
10
|
|
|
5/7/2014
|
+1.10 / +5.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.51
|
210
|
|
|
5/6/2014
|
-1.40 / -6.57%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.17
|
4,220
|
|
|
5/5/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
20.00
|
21.30
|
21.30
|
6.61
|
30
|
|
|
4/29/2014
|
+1.10 / +5.45%
|
21.50
|
21.50
|
18.90
|
21.30
|
21.30
|
6.61
|
30
|
|
|
4/28/2014
|
-1.20 / -5.61%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.27
|
10
|
|
|
4/25/2014
|
0.00 / 0.00%
|
20.30
|
21.40
|
20.30
|
21.40
|
21.40
|
6.64
|
1,110
|
|
|
4/24/2014
|
+0.50 / +2.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.64
|
10
|
|
|
4/23/2014
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.90
|
6.48
|
1,350
|
|
|
4/22/2014
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
21.00
|
21.00
|
6.51
|
17,430
|
|
|
4/21/2014
|
-0.70 / -3.23%
|
21.00
|
21.00
|
20.20
|
21.00
|
21.00
|
6.51
|
5,300
|
|
|
4/18/2014
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
6.73
|
950
|
|
|
4/17/2014
|
-1.30 / -5.91%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
6.42
|
4,020
|
|
|
4/16/2014
|
-1.00 / -4.35%
|
22.90
|
22.90
|
21.40
|
22.00
|
22.00
|
6.82
|
13,650
|
|
|
4/15/2014
|
0.00 / 0.00%
|
21.80
|
23.00
|
21.80
|
23.00
|
23.00
|
7.13
|
3,640
|
|
|
4/14/2014
|
0.00 / 0.00%
|
21.50
|
23.00
|
21.50
|
23.00
|
23.00
|
7.13
|
8,970
|
|
|
4/11/2014
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
7.13
|
810
|
|
|
4/10/2014
|
+0.70 / +3.15%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
7.10
|
3,450
|
|
|
4/8/2014
|
-0.60 / -2.63%
|
22.20
|
23.10
|
22.20
|
22.20
|
22.20
|
6.89
|
900
|
|
|
4/7/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
7.07
|
2,390
|
|
|
4/4/2014
|
+1.10 / +5.07%
|
23.00
|
23.00
|
22.20
|
22.80
|
22.80
|
7.07
|
4,560
|
|
|
4/3/2014
|
-1.20 / -5.24%
|
22.90
|
22.90
|
21.70
|
21.70
|
21.70
|
6.73
|
1,510
|
|
|
4/2/2014
|
-0.10 / -0.43%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.90
|
7.10
|
4,300
|
|
|
4/1/2014
|
-0.40 / -1.71%
|
22.50
|
23.00
|
22.00
|
23.00
|
23.00
|
7.13
|
15,450
|
|
|