|
Closing price on 9/28/2010
|
|
| Open |
26.30 |
| High |
27.50 |
| Low |
26.30 |
| Volume |
28,150 |
| Split-adjusted Price |
5.52 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.10 / +0.38%
|
26.30
|
27.50
|
26.30
|
26.40
|
26.40
|
5.52
|
28,150
|
|
|
9/27/2010
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
5.50
|
46,800
|
|
|
9/24/2010
|
+0.50 / +1.89%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
5.64
|
21,240
|
|
|
9/23/2010
|
-0.60 / -2.21%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.50
|
5.54
|
54,760
|
|
|
9/22/2010
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.10
|
5.66
|
54,670
|
|
|
9/21/2010
|
-0.50 / -1.81%
|
27.00
|
27.60
|
27.00
|
27.10
|
27.10
|
5.66
|
61,010
|
|
|
9/20/2010
|
-0.40 / -1.43%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.60
|
5.77
|
60,740
|
|
|
9/17/2010
|
+0.90 / +3.32%
|
27.80
|
28.00
|
26.80
|
28.00
|
28.00
|
5.85
|
84,450
|
|
|
9/16/2010
|
-1.30 / -4.58%
|
27.30
|
28.40
|
27.00
|
27.10
|
27.10
|
5.66
|
148,290
|
|
|
9/15/2010
|
+0.60 / +2.16%
|
28.40
|
29.10
|
27.50
|
28.40
|
28.40
|
5.94
|
212,070
|
|
|
9/14/2010
|
+1.30 / +4.91%
|
26.50
|
27.80
|
26.30
|
27.80
|
27.80
|
5.81
|
209,140
|
|
|
9/13/2010
|
-1.10 / -3.99%
|
28.20
|
28.20
|
26.30
|
26.50
|
26.50
|
5.54
|
218,970
|
|
|
9/10/2010
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.60
|
27.60
|
27.60
|
5.77
|
518,630
|
|
|
9/9/2010
|
+1.30 / +4.94%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.77
|
9,080
|
|
|
9/8/2010
|
+1.20 / +4.78%
|
25.00
|
26.30
|
24.50
|
26.30
|
26.30
|
5.50
|
175,650
|
|
|
9/7/2010
|
-0.40 / -1.57%
|
25.00
|
26.00
|
24.90
|
25.10
|
25.10
|
5.25
|
75,740
|
|
|
9/6/2010
|
+1.20 / +4.94%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.50
|
5.33
|
107,690
|
|
|
9/1/2010
|
+0.70 / +2.97%
|
24.00
|
24.30
|
23.00
|
24.30
|
24.30
|
5.08
|
77,880
|
|
|
8/31/2010
|
+0.90 / +3.96%
|
22.70
|
23.80
|
22.50
|
23.60
|
23.60
|
4.93
|
77,140
|
|
|
8/30/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.74
|
76,240
|
|
|
8/27/2010
|
-0.30 / -1.36%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.70
|
4.54
|
73,490
|
|
|
8/26/2010
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.10
|
22.00
|
22.00
|
4.60
|
44,160
|
|
|
8/25/2010
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
4.62
|
86,320
|
|
|
8/24/2010
|
-1.20 / -4.92%
|
24.40
|
24.40
|
23.20
|
23.20
|
23.20
|
4.85
|
75,720
|
|
|
8/23/2010
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.40
|
24.40
|
24.40
|
5.10
|
27,110
|
|
|
8/20/2010
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.10
|
24.40
|
24.40
|
5.10
|
32,450
|
|
|
8/19/2010
|
+0.10 / +0.41%
|
24.00
|
25.00
|
24.00
|
24.50
|
24.50
|
5.12
|
41,920
|
|
|
8/18/2010
|
-1.10 / -4.31%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.40
|
5.10
|
71,230
|
|
|
8/17/2010
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
5.33
|
54,150
|
|
|
8/16/2010
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
5.37
|
35,260
|
|
|