|
|
Closing price on 8/14/2014
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.60 |
| Volume |
38,340 |
| Split-adjusted Price |
5.96 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
5.96
|
38,340
|
|
|
8/13/2014
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
5.93
|
50,470
|
|
|
8/12/2014
|
-0.40 / -2.22%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
5.93
|
38,700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
6.07
|
39,710
|
|
|
8/8/2014
|
+0.50 / +2.86%
|
17.50
|
18.10
|
17.40
|
18.00
|
18.00
|
6.07
|
95,660
|
|
|
8/7/2014
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
5.90
|
35,070
|
|
|
8/6/2014
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
5.93
|
25,570
|
|
|
8/5/2014
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
5.93
|
48,960
|
|
|
8/4/2014
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
5.93
|
36,340
|
|
|
8/1/2014
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.50
|
5.90
|
22,580
|
|
|
7/31/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
5.90
|
18,370
|
|
|
7/30/2014
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
5.90
|
39,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|