|
Closing price on 6/2/2014
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
15.80 |
| Volume |
16,760 |
| Split-adjusted Price |
5.32 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
-1.80 / -10.23%
|
16.90
|
17.20
|
15.80
|
15.80
|
15.80
|
5.32
|
16,760
|
|
|
5/30/2014
|
-0.20 / -1.12%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.60
|
5.46
|
121,020
|
|
|
5/29/2014
|
+0.30 / +1.71%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.80
|
5.52
|
48,300
|
|
|
5/28/2014
|
-0.50 / -2.78%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
5.43
|
116,360
|
|
|
5/27/2014
|
-0.80 / -4.26%
|
18.20
|
18.70
|
18.00
|
18.00
|
18.00
|
5.58
|
73,970
|
|
|
5/26/2014
|
-0.20 / -1.05%
|
18.40
|
18.80
|
18.30
|
18.80
|
18.80
|
5.83
|
4,020
|
|
|
5/23/2014
|
+1.00 / +5.56%
|
18.90
|
19.00
|
18.60
|
19.00
|
19.00
|
5.89
|
1,770
|
|
|
5/22/2014
|
-0.40 / -2.17%
|
18.50
|
18.80
|
18.00
|
18.00
|
18.00
|
5.58
|
185,930
|
|
|
5/21/2014
|
0.00 / 0.00%
|
18.00
|
18.80
|
18.00
|
18.40
|
18.40
|
5.71
|
2,340
|
|
|
5/20/2014
|
-0.50 / -2.65%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.40
|
5.71
|
3,330
|
|
|
5/19/2014
|
+0.50 / +2.72%
|
17.60
|
19.00
|
17.20
|
18.90
|
18.90
|
5.86
|
22,240
|
|
|
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
|
|
|