|
Closing price on 5/24/2017
|
|
| Open |
35.20 |
| High |
35.50 |
| Low |
35.00 |
| Volume |
14,120 |
| Split-adjusted Price |
14.00 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.10 / -0.28%
|
35.20
|
35.50
|
35.00
|
35.40
|
35.13
|
14.00
|
14,120
|
|
|
5/23/2017
|
+0.10 / +0.28%
|
35.10
|
35.50
|
35.10
|
35.50
|
35.31
|
14.04
|
16,880
|
|
|
5/22/2017
|
-0.10 / -0.28%
|
35.50
|
35.60
|
34.70
|
35.40
|
35.06
|
14.00
|
9,270
|
|
|
5/19/2017
|
-0.40 / -1.11%
|
35.90
|
35.90
|
34.70
|
35.50
|
35.27
|
14.04
|
17,920
|
|
|
5/18/2017
|
-1.00 / -2.71%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.12
|
14.20
|
11,930
|
|
|
5/17/2017
|
+1.20 / +3.36%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
14.59
|
10
|
|
|
5/16/2017
|
+0.60 / +1.71%
|
35.00
|
37.55
|
35.00
|
35.70
|
35.59
|
14.12
|
78,790
|
|
|
5/15/2017
|
-0.30 / -0.85%
|
35.80
|
36.00
|
34.90
|
35.10
|
35.25
|
13.88
|
11,880
|
|
|
5/12/2017
|
-0.40 / -1.12%
|
35.80
|
35.80
|
35.10
|
35.40
|
35.55
|
14.00
|
14,900
|
|
|
5/11/2017
|
+0.30 / +0.85%
|
35.45
|
35.80
|
35.45
|
35.80
|
35.63
|
14.16
|
15,400
|
|
|
5/10/2017
|
-0.40 / -1.11%
|
35.00
|
35.65
|
35.00
|
35.50
|
35.23
|
14.04
|
14,710
|
|
|
5/9/2017
|
+0.40 / +1.13%
|
36.00
|
36.30
|
35.20
|
35.90
|
35.36
|
14.20
|
32,130
|
|
|
5/8/2017
|
+0.35 / +1.00%
|
35.50
|
36.00
|
34.55
|
35.50
|
35.28
|
14.04
|
22,910
|
|
|
5/5/2017
|
-0.35 / -0.99%
|
35.90
|
36.50
|
35.15
|
35.15
|
35.69
|
13.90
|
18,280
|
|
|
5/4/2017
|
+0.60 / +1.72%
|
34.90
|
36.00
|
34.90
|
35.50
|
35.48
|
14.04
|
49,690
|
|
|
5/3/2017
|
+0.10 / +0.29%
|
34.80
|
35.20
|
34.80
|
34.90
|
34.94
|
13.80
|
7,450
|
|
|
4/28/2017
|
-0.60 / -1.69%
|
34.60
|
35.60
|
34.60
|
34.80
|
35.28
|
13.76
|
14,520
|
|
|
4/27/2017
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.55
|
35.40
|
34.76
|
14.00
|
19,610
|
|
|
4/26/2017
|
+0.05 / +0.14%
|
35.50
|
35.50
|
34.70
|
35.40
|
34.88
|
14.00
|
22,100
|
|
|
4/25/2017
|
-0.15 / -0.42%
|
35.95
|
35.95
|
34.90
|
35.35
|
35.05
|
13.98
|
7,430
|
|
|
4/24/2017
|
+0.50 / +1.43%
|
35.00
|
35.95
|
35.00
|
35.50
|
35.43
|
14.04
|
59,800
|
|
|
4/21/2017
|
+0.40 / +1.16%
|
34.95
|
35.20
|
34.80
|
35.00
|
34.95
|
13.84
|
37,450
|
|
|
4/20/2017
|
+0.40 / +1.17%
|
35.00
|
35.00
|
34.20
|
34.60
|
34.70
|
13.68
|
3,890
|
|
|
4/19/2017
|
+0.20 / +0.59%
|
34.40
|
35.00
|
34.00
|
34.20
|
34.53
|
13.53
|
16,420
|
|
|
4/18/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
33.69
|
13.45
|
15,730
|
|
|
4/17/2017
|
-0.80 / -2.30%
|
34.60
|
35.40
|
34.00
|
34.00
|
34.45
|
13.45
|
21,770
|
|
|
4/14/2017
|
-0.20 / -0.57%
|
34.70
|
35.60
|
33.00
|
34.80
|
34.59
|
13.76
|
20,640
|
|
|
4/13/2017
|
-0.70 / -1.96%
|
35.60
|
35.90
|
35.00
|
35.00
|
35.31
|
13.84
|
21,040
|
|
|
4/12/2017
|
-0.60 / -1.65%
|
36.00
|
36.20
|
35.50
|
35.70
|
35.93
|
14.12
|
9,240
|
|
|
4/11/2017
|
0.00 / 0.00%
|
36.50
|
36.65
|
35.65
|
36.30
|
36.01
|
14.36
|
5,720
|
|
|