|
Closing price on 8/19/2010
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
24.00 |
| Volume |
41,920 |
| Split-adjusted Price |
4.80 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
+0.10 / +0.41%
|
24.00
|
25.00
|
24.00
|
24.50
|
24.50
|
4.80
|
41,920
|
|
|
8/18/2010
|
-1.10 / -4.31%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.40
|
4.78
|
71,230
|
|
|
8/17/2010
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
5.00
|
54,150
|
|
|
8/16/2010
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
5.04
|
35,260
|
|
|
8/13/2010
|
-0.40 / -1.61%
|
23.90
|
24.50
|
23.70
|
24.50
|
24.50
|
4.80
|
67,150
|
|
|
8/12/2010
|
-1.30 / -4.96%
|
25.10
|
25.40
|
24.90
|
24.90
|
24.90
|
4.88
|
78,330
|
|
|
8/11/2010
|
-0.20 / -0.76%
|
26.40
|
26.40
|
25.60
|
26.20
|
26.20
|
5.14
|
27,070
|
|
|
8/10/2010
|
-1.30 / -4.69%
|
27.20
|
27.20
|
26.40
|
26.40
|
26.40
|
5.17
|
108,750
|
|
|
8/9/2010
|
-1.00 / -3.48%
|
28.90
|
28.90
|
27.40
|
27.70
|
27.70
|
5.43
|
21,860
|
|
|
8/6/2010
|
+0.10 / +0.35%
|
28.00
|
28.80
|
28.00
|
28.70
|
28.70
|
5.63
|
15,110
|
|
|
8/5/2010
|
-0.50 / -1.72%
|
28.90
|
29.90
|
28.50
|
28.60
|
28.60
|
5.61
|
51,650
|
|
|
8/4/2010
|
-0.70 / -2.35%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.10
|
5.70
|
50,180
|
|
|
8/3/2010
|
-0.30 / -1.00%
|
31.20
|
31.20
|
29.80
|
29.80
|
29.80
|
5.84
|
44,910
|
|
|
8/2/2010
|
-0.80 / -2.59%
|
30.90
|
31.00
|
30.10
|
30.10
|
30.10
|
5.90
|
37,310
|
|
|
7/30/2010
|
+0.20 / +0.65%
|
30.70
|
31.70
|
30.60
|
30.90
|
30.90
|
6.06
|
74,670
|
|
|
7/29/2010
|
-0.70 / -2.23%
|
31.00
|
31.70
|
30.70
|
30.70
|
30.70
|
6.02
|
70,290
|
|
|
7/28/2010
|
-1.60 / -4.85%
|
33.00
|
33.00
|
31.40
|
31.40
|
31.40
|
6.15
|
53,180
|
|
|
7/27/2010
|
-0.30 / -0.90%
|
33.30
|
33.80
|
33.00
|
33.00
|
33.00
|
6.47
|
26,220
|
|
|
7/26/2010
|
-0.70 / -2.06%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
6.53
|
14,800
|
|
|
7/23/2010
|
+0.70 / +2.10%
|
33.50
|
34.00
|
33.00
|
34.00
|
34.00
|
6.66
|
35,830
|
|
|
7/22/2010
|
-0.40 / -1.19%
|
33.50
|
33.70
|
33.30
|
33.30
|
33.30
|
6.53
|
48,850
|
|
|
7/21/2010
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.70
|
33.70
|
33.70
|
6.61
|
35,250
|
|
|
7/20/2010
|
-0.20 / -0.58%
|
34.10
|
34.40
|
34.00
|
34.00
|
34.00
|
6.66
|
44,760
|
|
|
7/19/2010
|
+0.20 / +0.59%
|
34.00
|
34.50
|
33.90
|
34.20
|
34.20
|
6.70
|
37,400
|
|
|
7/16/2010
|
-0.50 / -1.45%
|
34.10
|
34.50
|
34.00
|
34.00
|
34.00
|
6.66
|
66,620
|
|
|
7/15/2010
|
-0.40 / -1.15%
|
35.00
|
35.00
|
33.50
|
34.50
|
34.50
|
6.76
|
91,370
|
|
|
7/14/2010
|
-0.60 / -1.69%
|
35.80
|
35.80
|
34.90
|
34.90
|
34.90
|
6.84
|
77,180
|
|
|
7/13/2010
|
+0.30 / +0.85%
|
36.00
|
36.00
|
35.20
|
35.50
|
35.50
|
6.96
|
71,560
|
|
|
7/12/2010
|
+0.20 / +0.57%
|
35.00
|
35.20
|
34.10
|
35.20
|
35.20
|
6.90
|
65,780
|
|
|
7/9/2010
|
+0.50 / +1.45%
|
34.40
|
35.00
|
34.40
|
35.00
|
35.00
|
6.86
|
54,330
|
|
|