|
Closing price on 9/3/2013
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
5,010 |
| Split-adjusted Price |
3.72 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
3.72
|
5,010
|
|
|
8/30/2013
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.72
|
3,240
|
|
|
8/29/2013
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.30
|
3.87
|
2,040
|
|
|
8/28/2013
|
-0.10 / -0.75%
|
13.10
|
13.30
|
12.70
|
13.30
|
13.30
|
3.87
|
9,960
|
|
|
8/27/2013
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
3.90
|
9,540
|
|
|
8/26/2013
|
-0.90 / -6.43%
|
13.50
|
13.90
|
13.10
|
13.10
|
13.10
|
3.81
|
25,400
|
|
|
8/23/2013
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
14.00
|
14.00
|
4.07
|
37,790
|
|
|
8/22/2013
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.10
|
14.00
|
14.00
|
4.07
|
10,760
|
|
|
8/21/2013
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.10
|
13.50
|
13.50
|
3.93
|
7,790
|
|
|
8/20/2013
|
+0.20 / +1.50%
|
13.10
|
14.00
|
12.80
|
13.50
|
13.50
|
3.93
|
9,550
|
|
|
8/19/2013
|
+0.30 / +2.31%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.30
|
3.87
|
19,440
|
|
|
8/16/2013
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.60
|
13.00
|
13.00
|
3.78
|
8,970
|
|
|
8/15/2013
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
3.72
|
5,120
|
|
|
8/14/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
3.64
|
4,480
|
|
|
8/13/2013
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
3.64
|
10,510
|
|
|
8/12/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.55
|
4,020
|
|
|
8/9/2013
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
3.55
|
10,000
|
|
|
8/8/2013
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.58
|
1,050
|
|
|
8/7/2013
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.50
|
3.64
|
6,580
|
|
|
8/6/2013
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.61
|
1,080
|
|
|
8/5/2013
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
3.64
|
110
|
|
|
8/2/2013
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
3.64
|
1,430
|
|
|
8/1/2013
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
3.58
|
7,200
|
|
|
7/31/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
3.55
|
3,910
|
|
|
7/30/2013
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
3.55
|
12,110
|
|
|
7/29/2013
|
-0.20 / -1.64%
|
11.80
|
12.40
|
11.80
|
12.00
|
12.00
|
3.49
|
7,300
|
|
|
7/26/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
3.55
|
8,250
|
|
|
7/25/2013
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
3.55
|
13,160
|
|
|
7/24/2013
|
+0.30 / +2.50%
|
12.10
|
12.80
|
12.10
|
12.30
|
12.30
|
3.58
|
68,130
|
|
|
7/23/2013
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
3.49
|
24,480
|
|
|