|
Closing price on 7/14/2016
|
|
| Open |
24.50 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
27,130 |
| Split-adjusted Price |
9.49 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
-0.20 / -0.83%
|
24.50
|
25.50
|
24.00
|
24.00
|
24.03
|
9.49
|
27,130
|
|
|
7/13/2016
|
-0.20 / -0.82%
|
24.70
|
24.70
|
23.90
|
24.20
|
24.01
|
9.57
|
16,910
|
|
|
7/12/2016
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.80
|
24.40
|
23.97
|
9.65
|
22,950
|
|
|
7/11/2016
|
+0.40 / +1.69%
|
23.80
|
24.90
|
23.80
|
24.10
|
24.20
|
9.53
|
22,480
|
|
|
7/8/2016
|
-0.30 / -1.25%
|
24.00
|
25.00
|
23.70
|
23.70
|
23.99
|
9.37
|
38,140
|
|
|
7/7/2016
|
+1.50 / +6.67%
|
22.80
|
24.00
|
22.60
|
24.00
|
23.73
|
9.49
|
44,030
|
|
|
7/6/2016
|
-0.40 / -1.75%
|
22.40
|
23.00
|
22.40
|
22.50
|
22.73
|
8.90
|
8,710
|
|
|
7/5/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.06
|
380
|
|
|
7/4/2016
|
+0.10 / +0.44%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.40
|
9.06
|
11,760
|
|
|
7/1/2016
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.02
|
1,260
|
|
|
6/30/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.98
|
1,700
|
|
|
6/29/2016
|
+0.20 / +0.89%
|
23.90
|
23.90
|
22.50
|
22.70
|
22.81
|
8.98
|
570
|
|
|
6/28/2016
|
-0.20 / -0.88%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.27
|
8.90
|
4,670
|
|
|
6/27/2016
|
0.00 / 0.00%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.26
|
8.98
|
10,870
|
|
|
6/24/2016
|
-0.30 / -1.30%
|
21.60
|
22.90
|
21.40
|
22.70
|
21.56
|
8.98
|
4,530
|
|
|
6/23/2016
|
+0.70 / +3.14%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.70
|
9.10
|
600
|
|
|
6/22/2016
|
+0.30 / +1.36%
|
22.00
|
23.50
|
22.00
|
22.30
|
22.10
|
8.82
|
14,430
|
|
|
6/21/2016
|
-0.10 / -0.45%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
8.70
|
380
|
|
|
6/20/2016
|
+0.10 / +0.45%
|
21.40
|
22.10
|
21.40
|
22.10
|
21.74
|
8.74
|
690
|
|
|
6/17/2016
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.80
|
8.70
|
770
|
|
|
6/16/2016
|
+0.30 / +1.38%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.95
|
8.70
|
34,400
|
|
|
6/15/2016
|
-0.20 / -0.91%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.55
|
8.58
|
1,280
|
|
|
6/14/2016
|
-0.10 / -0.45%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.66
|
8.66
|
8,820
|
|
|
6/13/2016
|
-0.20 / -0.90%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.70
|
8.70
|
100
|
|
|
6/10/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.20
|
22.20
|
21.39
|
8.78
|
12,200
|
|
|
6/9/2016
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.00
|
22.30
|
22.03
|
8.82
|
590
|
|
|
6/8/2016
|
+0.60 / +2.78%
|
21.60
|
22.80
|
21.50
|
22.20
|
21.64
|
8.78
|
9,010
|
|
|
6/7/2016
|
+0.60 / +2.86%
|
21.30
|
21.60
|
21.00
|
21.60
|
21.20
|
8.54
|
10,000
|
|
|
6/6/2016
|
+0.40 / +1.94%
|
21.50
|
21.50
|
20.60
|
21.00
|
21.15
|
8.31
|
440
|
|
|
6/3/2016
|
-1.40 / -6.36%
|
21.00
|
21.80
|
20.60
|
20.60
|
21.04
|
8.15
|
4,040
|
|
|