|
Closing price on 5/19/2009
|
|
| Open |
35.00 |
| High |
35.80 |
| Low |
34.80 |
| Volume |
30,530 |
| Split-adjusted Price |
3.63 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2009
|
+1.40 / +4.07%
|
35.00
|
35.80
|
34.80
|
35.80
|
35.80
|
3.63
|
30,530
|
|
|
5/18/2009
|
-0.10 / -0.29%
|
34.10
|
34.70
|
34.00
|
34.40
|
34.40
|
3.49
|
10,920
|
|
|
5/15/2009
|
+0.70 / +2.07%
|
34.60
|
34.90
|
34.00
|
34.50
|
34.50
|
3.50
|
4,950
|
|
|
5/14/2009
|
-1.80 / -5.06%
|
34.40
|
34.40
|
33.80
|
33.80
|
33.80
|
3.43
|
5,580
|
|
|
5/13/2009
|
+1.60 / +4.71%
|
34.90
|
35.60
|
34.20
|
35.60
|
35.60
|
3.61
|
33,130
|
|
|
5/12/2009
|
+0.60 / +1.80%
|
31.80
|
34.20
|
31.80
|
34.00
|
34.00
|
3.45
|
12,920
|
|
|
5/11/2009
|
-1.50 / -4.30%
|
34.90
|
34.90
|
33.40
|
33.40
|
33.40
|
3.39
|
6,320
|
|
|
5/8/2009
|
0.00 / 0.00%
|
33.20
|
34.90
|
33.20
|
34.90
|
34.90
|
3.54
|
1,010
|
|
|
5/7/2009
|
+1.30 / +3.87%
|
35.00
|
35.00
|
32.00
|
34.90
|
34.90
|
3.54
|
8,240
|
|
|
5/6/2009
|
-1.60 / -4.55%
|
33.60
|
35.20
|
33.60
|
33.60
|
34.10
|
3.41
|
2,400
|
|
|
5/5/2009
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.00
|
35.20
|
35.20
|
3.57
|
22,410
|
|
|
5/4/2009
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
3.41
|
22,640
|
|
|
4/29/2009
|
-0.40 / -1.23%
|
32.40
|
32.40
|
31.70
|
32.00
|
32.00
|
3.24
|
4,280
|
|
|
4/28/2009
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
32.40
|
32.40
|
3.28
|
750
|
|
|
4/27/2009
|
+1.40 / +4.52%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
3.28
|
1,220
|
|
|
4/24/2009
|
-0.80 / -2.52%
|
31.80
|
31.80
|
30.50
|
31.00
|
31.00
|
3.14
|
6,060
|
|
|
4/23/2009
|
+0.70 / +2.25%
|
32.60
|
32.60
|
31.80
|
31.80
|
31.80
|
3.22
|
4,290
|
|
|
4/22/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
30.00
|
31.10
|
31.10
|
3.15
|
6,690
|
|
|
4/21/2009
|
-1.50 / -4.81%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
3.01
|
18,760
|
|
|
4/20/2009
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
3.16
|
13,440
|
|
|
4/17/2009
|
-1.70 / -4.93%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.80
|
3.32
|
20,900
|
|
|
4/16/2009
|
-1.60 / -4.43%
|
35.00
|
35.10
|
34.30
|
34.50
|
34.50
|
3.50
|
27,050
|
|
|
4/15/2009
|
-1.10 / -2.96%
|
35.50
|
36.50
|
35.50
|
36.10
|
36.10
|
3.66
|
8,000
|
|
|
4/14/2009
|
+1.50 / +4.20%
|
37.20
|
37.20
|
34.00
|
37.20
|
37.20
|
3.77
|
28,550
|
|
|
4/13/2009
|
+1.70 / +5.00%
|
34.50
|
35.70
|
34.50
|
35.70
|
35.70
|
3.62
|
42,340
|
|
|
4/10/2009
|
+1.50 / +4.62%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
3.45
|
7,240
|
|
|
4/9/2009
|
0.00 / 0.00%
|
32.60
|
33.00
|
31.60
|
32.50
|
32.50
|
3.29
|
17,390
|
|
|
4/8/2009
|
-1.40 / -4.13%
|
35.00
|
35.50
|
32.50
|
32.50
|
32.50
|
3.29
|
6,690
|
|
|
4/7/2009
|
+1.60 / +4.95%
|
33.00
|
33.90
|
32.20
|
33.90
|
33.90
|
3.44
|
14,760
|
|
|
4/3/2009
|
+0.40 / +1.25%
|
31.90
|
33.40
|
31.90
|
32.30
|
32.30
|
3.27
|
42,210
|
|
|