|
|
Closing price on 7/8/2015
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
25,710 |
| Split-adjusted Price |
6.97 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
19.00
|
18.75
|
6.97
|
25,710
|
|
|
7/7/2015
|
-0.20 / -1.04%
|
18.90
|
19.10
|
18.80
|
19.00
|
18.94
|
6.97
|
14,730
|
|
|
7/6/2015
|
+0.20 / +1.05%
|
18.90
|
19.20
|
18.80
|
19.20
|
19.00
|
7.04
|
16,560
|
|
|
7/3/2015
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.92
|
6.97
|
26,380
|
|
|
7/2/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.30
|
19.00
|
18.80
|
6.97
|
19,680
|
|
|
7/1/2015
|
-0.20 / -1.04%
|
19.40
|
19.40
|
18.90
|
19.00
|
18.98
|
6.97
|
62,130
|
|
|
6/30/2015
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.20
|
19.09
|
7.04
|
56,220
|
|
|
6/29/2015
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.41
|
7.04
|
34,630
|
|
|
6/26/2015
|
+1.00 / +5.43%
|
18.50
|
19.50
|
18.40
|
19.40
|
18.97
|
7.11
|
124,070
|
|
|
6/25/2015
|
+0.20 / +1.10%
|
18.20
|
18.80
|
18.10
|
18.40
|
18.42
|
6.75
|
46,210
|
|
|
6/24/2015
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.18
|
6.67
|
2,820
|
|
|
6/23/2015
|
+0.20 / +1.11%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.28
|
6.67
|
12,690
|
|
|
6/22/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.05
|
6.60
|
31,240
|
|
|
6/19/2015
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.14
|
6.60
|
28,000
|
|
|
6/18/2015
|
-0.20 / -1.10%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.05
|
6.60
|
34,950
|
|
|
6/17/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.22
|
6.67
|
17,180
|
|
|
6/16/2015
|
-1.50 / -7.61%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.41
|
6.67
|
55,460
|
|
|
6/15/2015
|
-0.70 / -3.43%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.91
|
6.64
|
43,350
|
|
|
6/12/2015
|
-0.10 / -0.49%
|
20.20
|
20.80
|
20.10
|
20.40
|
20.29
|
6.87
|
69,470
|
|
|
6/11/2015
|
+0.80 / +4.06%
|
20.00
|
20.50
|
19.70
|
20.50
|
20.07
|
6.91
|
73,150
|
|
|
6/10/2015
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.79
|
6.64
|
49,020
|
|
|
6/9/2015
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.87
|
6.67
|
57,430
|
|
|
6/8/2015
|
+0.40 / +2.06%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.64
|
6.67
|
11,560
|
|
|
6/5/2015
|
-0.50 / -2.51%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.50
|
6.54
|
58,200
|
|
|
6/4/2015
|
+0.50 / +2.58%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.58
|
6.71
|
11,340
|
|
|
6/3/2015
|
-0.20 / -1.02%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.33
|
6.54
|
18,620
|
|
|
6/2/2015
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.30
|
19.60
|
19.53
|
6.60
|
20,940
|
|
|
6/1/2015
|
+0.30 / +1.56%
|
19.40
|
20.00
|
19.20
|
19.50
|
19.66
|
6.57
|
76,620
|
|
|
5/29/2015
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.90
|
19.20
|
19.09
|
6.47
|
25,400
|
|
|
5/28/2015
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.70
|
19.00
|
19.02
|
6.40
|
10,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|