|
|
Closing price on 7/29/2014
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
18,550 |
| Split-adjusted Price |
5.90 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.50
|
5.90
|
18,550
|
|
|
7/28/2014
|
-0.30 / -1.66%
|
17.90
|
17.90
|
17.20
|
17.80
|
17.80
|
6.00
|
32,720
|
|
|
7/25/2014
|
-0.40 / -2.16%
|
18.40
|
18.60
|
17.90
|
18.10
|
18.10
|
6.10
|
75,240
|
|
|
7/24/2014
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.50
|
6.23
|
54,760
|
|
|
7/23/2014
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.40
|
6.20
|
57,360
|
|
|
7/22/2014
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.40
|
18.60
|
18.60
|
6.27
|
48,150
|
|
|
7/21/2014
|
+0.60 / +3.35%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.50
|
6.23
|
189,530
|
|
|
7/18/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
6.03
|
32,940
|
|
|
7/17/2014
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
6.03
|
25,040
|
|
|
7/16/2014
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
6.03
|
51,460
|
|
|
7/15/2014
|
-0.30 / -1.67%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
5.96
|
21,940
|
|
|
7/14/2014
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
18.00
|
18.00
|
6.07
|
5,360
|
|
|
7/11/2014
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.60
|
18.00
|
18.00
|
6.07
|
45,900
|
|
|
7/10/2014
|
-0.60 / -3.28%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
5.96
|
53,510
|
|
|
7/9/2014
|
+0.20 / +1.10%
|
18.30
|
18.30
|
17.80
|
18.30
|
18.30
|
6.17
|
35,870
|
|
|
7/8/2014
|
+0.60 / +3.43%
|
17.50
|
18.20
|
17.50
|
18.10
|
18.10
|
6.10
|
82,870
|
|
|
7/7/2014
|
-0.50 / -2.78%
|
17.70
|
18.00
|
17.40
|
17.50
|
17.50
|
5.90
|
70,430
|
|
|
7/4/2014
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.70
|
18.00
|
18.00
|
6.07
|
61,870
|
|
|
7/3/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.10
|
6.10
|
36,470
|
|
|
7/2/2014
|
+0.20 / +1.12%
|
17.70
|
18.10
|
17.50
|
18.00
|
18.00
|
6.07
|
94,440
|
|
|
7/1/2014
|
+0.40 / +2.30%
|
17.40
|
18.30
|
17.40
|
17.80
|
17.80
|
6.00
|
90,370
|
|
|
6/30/2014
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
5.86
|
15,420
|
|
|
6/27/2014
|
+1.00 / +6.02%
|
16.50
|
17.60
|
16.40
|
17.60
|
17.60
|
5.93
|
181,780
|
|
|
6/26/2014
|
+0.30 / +1.84%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
5.59
|
20,220
|
|
|
6/25/2014
|
+0.10 / +0.62%
|
16.20
|
16.90
|
16.20
|
16.30
|
16.30
|
5.49
|
26,220
|
|
|
6/24/2014
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.20
|
5.46
|
22,940
|
|
|
6/23/2014
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.70
|
5.63
|
14,330
|
|
|
6/20/2014
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
5.73
|
67,170
|
|
|
6/19/2014
|
+1.10 / +6.75%
|
16.90
|
17.40
|
16.20
|
17.40
|
17.40
|
5.86
|
135,360
|
|
|
6/18/2014
|
+1.00 / +6.54%
|
15.40
|
16.30
|
15.40
|
16.30
|
16.30
|
5.49
|
151,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|