|
Closing price on 9/28/2011
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
57,490 |
| Split-adjusted Price |
2.94 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.40
|
2.94
|
57,490
|
|
|
9/27/2011
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
2.94
|
57,160
|
|
|
9/26/2011
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
2.94
|
44,560
|
|
|
9/23/2011
|
-0.30 / -2.33%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
2.99
|
92,510
|
|
|
9/22/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
3.06
|
17,810
|
|
|
9/21/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.50
|
2.96
|
117,980
|
|
|
9/20/2011
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
2.96
|
115,410
|
|
|
9/19/2011
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
2.99
|
91,310
|
|
|
9/16/2011
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
3.03
|
96,540
|
|
|
9/15/2011
|
-0.40 / -2.90%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.40
|
3.17
|
126,390
|
|
|
9/14/2011
|
+0.30 / +2.22%
|
13.80
|
14.10
|
13.70
|
13.80
|
13.80
|
3.27
|
171,050
|
|
|
9/13/2011
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
3.20
|
345,600
|
|
|
9/12/2011
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.90
|
3.06
|
39,550
|
|
|
9/9/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.01
|
95,180
|
|
|
9/8/2011
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
12.70
|
12.70
|
3.01
|
158,980
|
|
|
9/7/2011
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
3.01
|
94,340
|
|
|
9/6/2011
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.03
|
74,560
|
|
|
9/5/2011
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
3.10
|
98,010
|
|
|
9/1/2011
|
+0.40 / +3.10%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
3.15
|
101,260
|
|
|
8/31/2011
|
+0.50 / +4.03%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.90
|
3.06
|
228,640
|
|
|
8/30/2011
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
2.94
|
53,190
|
|
|
8/29/2011
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
2.91
|
33,460
|
|
|
8/26/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.84
|
22,900
|
|
|
8/25/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.84
|
111,710
|
|
|
8/24/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
2.82
|
23,730
|
|
|
8/23/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.82
|
98,890
|
|
|
8/22/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
2.82
|
100,280
|
|
|
8/19/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.82
|
133,830
|
|
|
8/18/2011
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
2.84
|
112,420
|
|
|
8/17/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.84
|
65,000
|
|
|