Citizens & Northern Corp NASDAQ:CZNC Historical Prices

Below are the 6025 trading days of historical prices for CZNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6025	NASDAQ	CZNC	Wed, Mar 6, 2024	18.05	18.10	17.56	17.83
6024	NASDAQ	CZNC	Tue, Mar 5, 2024	17.82	18.09	17.68	17.89
6023	NASDAQ	CZNC	Mon, Mar 4, 2024	17.91	17.99	17.63	17.82
6022	NASDAQ	CZNC	Fri, Mar 1, 2024	18.05	18.33	17.79	18.04
6021	NASDAQ	CZNC	Thu, Feb 29, 2024	18.76	18.80	18.12	18.36
6020	NASDAQ	CZNC	Wed, Feb 28, 2024	18.34	18.77	18.00	18.30
6019	NASDAQ	CZNC	Tue, Feb 27, 2024	18.37	18.75	18.35	18.50
6018	NASDAQ	CZNC	Mon, Feb 26, 2024	18.69	19.08	18.02	18.41
6017	NASDAQ	CZNC	Fri, Feb 23, 2024	18.78	18.82	18.35	18.48
6016	NASDAQ	CZNC	Thu, Feb 22, 2024	18.42	18.70	18.33	18.65
6015	NASDAQ	CZNC	Wed, Feb 21, 2024	18.77	18.83	18.40	18.53
6014	NASDAQ	CZNC	Tue, Feb 20, 2024	19.16	19.45	18.90	19.02
6013	NASDAQ	CZNC	Fri, Feb 16, 2024	19.52	19.52	18.88	19.47
6012	NASDAQ	CZNC	Thu, Feb 15, 2024	19.49	20.04	18.96	19.57
6011	NASDAQ	CZNC	Wed, Feb 14, 2024	18.34	19.48	18.30	19.18
6010	NASDAQ	CZNC	Tue, Feb 13, 2024	19.50	20.03	17.92	18.33
6009	NASDAQ	CZNC	Mon, Feb 12, 2024	19.49	20.73	19.49	20.11
6008	NASDAQ	CZNC	Fri, Feb 9, 2024	19.16	20.01	18.79	19.50
6007	NASDAQ	CZNC	Thu, Feb 8, 2024	19.03	19.58	18.53	18.53
6006	NASDAQ	CZNC	Wed, Feb 7, 2024	18.51	19.33	17.20	19.22
6005	NASDAQ	CZNC	Tue, Feb 6, 2024	19.33	19.70	18.07	18.35
6004	NASDAQ	CZNC	Mon, Feb 5, 2024	20.22	20.50	19.36	19.50
6003	NASDAQ	CZNC	Fri, Feb 2, 2024	20.80	21.19	20.51	20.57
6002	NASDAQ	CZNC	Thu, Feb 1, 2024	19.80	21.25	19.22	21.23
6001	NASDAQ	CZNC	Wed, Jan 31, 2024	21.18	21.18	20.20	20.27
6000	NASDAQ	CZNC	Tue, Jan 30, 2024	21.80	21.80	20.97	21.21
5999	NASDAQ	CZNC	Mon, Jan 29, 2024	20.67	22.13	19.96	21.90
5998	NASDAQ	CZNC	Fri, Jan 26, 2024	20.99	21.23	20.40	20.83
5997	NASDAQ	CZNC	Thu, Jan 25, 2024	20.46	21.25	20.32	21.25
5996	NASDAQ	CZNC	Wed, Jan 24, 2024	20.00	20.18	19.94	20.18
5995	NASDAQ	CZNC	Tue, Jan 23, 2024	20.15	20.21	19.68	19.75
5994	NASDAQ	CZNC	Mon, Jan 22, 2024	20.48	20.75	19.88	20.14
5993	NASDAQ	CZNC	Fri, Jan 19, 2024	20.11	20.47	19.86	20.43
5992	NASDAQ	CZNC	Thu, Jan 18, 2024	19.84	20.08	19.63	19.89
5991	NASDAQ	CZNC	Wed, Jan 17, 2024	19.79	20.50	19.76	19.89
5990	NASDAQ	CZNC	Tue, Jan 16, 2024	20.02	20.37	19.80	19.94
5989	NASDAQ	CZNC	Fri, Jan 12, 2024	20.38	20.39	19.70	20.06
5988	NASDAQ	CZNC	Thu, Jan 11, 2024	20.19	20.26	19.65	20.10
5987	NASDAQ	CZNC	Wed, Jan 10, 2024	20.83	21.03	20.04	20.39
5986	NASDAQ	CZNC	Tue, Jan 9, 2024	21.51	21.58	20.73	20.93
5985	NASDAQ	CZNC	Mon, Jan 8, 2024	22.00	22.00	21.50	21.73
5984	NASDAQ	CZNC	Fri, Jan 5, 2024	21.64	22.49	21.64	22.15
5983	NASDAQ	CZNC	Thu, Jan 4, 2024	22.10	22.18	21.37	21.85
5982	NASDAQ	CZNC	Wed, Jan 3, 2024	22.72	22.72	21.57	21.95
5981	NASDAQ	CZNC	Tue, Jan 2, 2024	22.70	22.93	22.37	22.78
5980	NASDAQ	CZNC	Fri, Dec 29, 2023	22.45	22.67	22.26	22.43
5979	NASDAQ	CZNC	Thu, Dec 28, 2023	22.61	22.84	22.35	22.72
5978	NASDAQ	CZNC	Wed, Dec 27, 2023	23.14	23.23	22.87	23.00
5977	NASDAQ	CZNC	Tue, Dec 26, 2023	23.30	23.50	23.00	23.19
5976	NASDAQ	CZNC	Fri, Dec 22, 2023	22.95	23.36	22.95	23.23
5975	NASDAQ	CZNC	Thu, Dec 21, 2023	22.80	22.99	22.50	22.68
5974	NASDAQ	CZNC	Wed, Dec 20, 2023	21.86	23.47	21.86	22.72
5973	NASDAQ	CZNC	Tue, Dec 19, 2023	21.95	22.44	21.71	22.21
5972	NASDAQ	CZNC	Mon, Dec 18, 2023	22.52	22.65	21.64	21.99
5971	NASDAQ	CZNC	Fri, Dec 15, 2023	22.41	23.22	21.48	22.58
5970	NASDAQ	CZNC	Thu, Dec 14, 2023	21.67	22.85	21.30	22.25
5969	NASDAQ	CZNC	Wed, Dec 13, 2023	20.68	21.99	20.44	21.24
5968	NASDAQ	CZNC	Tue, Dec 12, 2023	20.46	20.69	19.85	20.69
5967	NASDAQ	CZNC	Mon, Dec 11, 2023	21.13	21.22	20.37	20.50
5966	NASDAQ	CZNC	Fri, Dec 8, 2023	20.95	21.40	20.77	21.15
5965	NASDAQ	CZNC	Thu, Dec 7, 2023	20.61	20.61	20.35	20.60
5964	NASDAQ	CZNC	Wed, Dec 6, 2023	20.99	21.26	20.46	20.64
5963	NASDAQ	CZNC	Tue, Dec 5, 2023	21.00	21.00	20.72	20.76
5962	NASDAQ	CZNC	Mon, Dec 4, 2023	20.45	21.14	20.13	21.00
5961	NASDAQ	CZNC	Fri, Dec 1, 2023	19.75	21.00	19.75	20.42
5960	NASDAQ	CZNC	Thu, Nov 30, 2023	19.88	20.50	19.72	20.11
5959	NASDAQ	CZNC	Wed, Nov 29, 2023	20.05	20.33	20.02	20.21
5958	NASDAQ	CZNC	Tue, Nov 28, 2023	20.06	20.18	19.72	19.94
5957	NASDAQ	CZNC	Mon, Nov 27, 2023	19.50	20.28	19.44	20.19
5956	NASDAQ	CZNC	Fri, Nov 24, 2023	19.22	19.76	19.22	19.67
5955	NASDAQ	CZNC	Wed, Nov 22, 2023	19.72	19.74	19.03	19.41
5954	NASDAQ	CZNC	Tue, Nov 21, 2023	19.90	19.90	19.03	19.56
5953	NASDAQ	CZNC	Mon, Nov 20, 2023	20.24	20.36	19.83	20.14
5952	NASDAQ	CZNC	Fri, Nov 17, 2023	20.11	20.43	19.88	20.37
5951	NASDAQ	CZNC	Thu, Nov 16, 2023	20.23	20.28	19.60	20.06
5950	NASDAQ	CZNC	Wed, Nov 15, 2023	20.52	20.87	20.28	20.32
5949	NASDAQ	CZNC	Tue, Nov 14, 2023	20.00	20.98	19.91	20.77
5948	NASDAQ	CZNC	Mon, Nov 13, 2023	19.62	19.99	19.50	19.71
5947	NASDAQ	CZNC	Fri, Nov 10, 2023	19.69	19.98	19.07	19.73
5946	NASDAQ	CZNC	Thu, Nov 9, 2023	19.55	19.55	19.27	19.33
5945	NASDAQ	CZNC	Wed, Nov 8, 2023	19.67	19.67	18.92	19.27
5944	NASDAQ	CZNC	Tue, Nov 7, 2023	19.24	19.83	19.04	19.48
5943	NASDAQ	CZNC	Mon, Nov 6, 2023	19.34	19.34	18.84	19.11
5942	NASDAQ	CZNC	Fri, Nov 3, 2023	18.98	19.38	18.60	19.14
5941	NASDAQ	CZNC	Thu, Nov 2, 2023	18.16	18.66	18.00	18.59
5940	NASDAQ	CZNC	Wed, Nov 1, 2023	17.99	18.06	17.66	17.78
5939	NASDAQ	CZNC	Tue, Oct 31, 2023	17.93	18.24	17.83	18.10
5938	NASDAQ	CZNC	Mon, Oct 30, 2023	17.82	18.49	17.68	18.04
5937	NASDAQ	CZNC	Fri, Oct 27, 2023	18.12	18.83	16.92	17.59
5936	NASDAQ	CZNC	Thu, Oct 26, 2023	17.93	18.47	17.93	18.30
5935	NASDAQ	CZNC	Wed, Oct 25, 2023	17.82	18.07	17.71	17.81
5934	NASDAQ	CZNC	Tue, Oct 24, 2023	17.27	18.12	17.14	17.82
5933	NASDAQ	CZNC	Mon, Oct 23, 2023	17.96	17.96	17.02	17.07
5932	NASDAQ	CZNC	Fri, Oct 20, 2023	17.89	18.22	17.50	17.78
5931	NASDAQ	CZNC	Thu, Oct 19, 2023	18.29	18.29	17.45	17.60
5930	NASDAQ	CZNC	Wed, Oct 18, 2023	18.43	18.72	17.65	17.83
5929	NASDAQ	CZNC	Tue, Oct 17, 2023	18.06	18.99	17.52	18.46
5928	NASDAQ	CZNC	Mon, Oct 16, 2023	17.89	18.31	17.89	18.14
5927	NASDAQ	CZNC	Fri, Oct 13, 2023	18.05	18.05	17.58	17.95
5926	NASDAQ	CZNC	Thu, Oct 12, 2023	17.82	17.87	17.57	17.68
5925	NASDAQ	CZNC	Wed, Oct 11, 2023	18.16	18.21	17.73	18.08
5924	NASDAQ	CZNC	Tue, Oct 10, 2023	18.30	18.41	18.06	18.06
5923	NASDAQ	CZNC	Mon, Oct 9, 2023	17.94	18.30	17.94	18.03
5922	NASDAQ	CZNC	Fri, Oct 6, 2023	17.86	18.40	17.84	18.12
5921	NASDAQ	CZNC	Thu, Oct 5, 2023	17.85	18.31	17.85	18.15
5920	NASDAQ	CZNC	Wed, Oct 4, 2023	17.45	17.98	17.45	17.84
5919	NASDAQ	CZNC	Tue, Oct 3, 2023	17.47	17.66	17.39	17.52
5918	NASDAQ	CZNC	Mon, Oct 2, 2023	17.52	17.52	17.31	17.43
5917	NASDAQ	CZNC	Fri, Sep 29, 2023	17.72	17.90	17.50	17.55
5916	NASDAQ	CZNC	Thu, Sep 28, 2023	17.59	17.79	17.59	17.73
5915	NASDAQ	CZNC	Wed, Sep 27, 2023	17.72	17.75	17.50	17.63
5914	NASDAQ	CZNC	Tue, Sep 26, 2023	17.78	18.04	17.63	17.72
5913	NASDAQ	CZNC	Mon, Sep 25, 2023	17.78	17.90	17.50	17.84
5912	NASDAQ	CZNC	Fri, Sep 22, 2023	17.73	18.29	17.53	17.69
5911	NASDAQ	CZNC	Thu, Sep 21, 2023	17.58	17.79	17.56	17.70
5910	NASDAQ	CZNC	Wed, Sep 20, 2023	17.79	18.02	17.57	17.66
5909	NASDAQ	CZNC	Tue, Sep 19, 2023	17.79	17.91	17.73	17.74
5908	NASDAQ	CZNC	Mon, Sep 18, 2023	18.28	18.28	17.90	17.93
5907	NASDAQ	CZNC	Fri, Sep 15, 2023	18.34	18.50	17.79	18.31
5906	NASDAQ	CZNC	Thu, Sep 14, 2023	18.20	18.41	18.10	18.34
5905	NASDAQ	CZNC	Wed, Sep 13, 2023	18.04	18.25	17.73	18.19
5904	NASDAQ	CZNC	Tue, Sep 12, 2023	17.46	17.89	17.46	17.86
5903	NASDAQ	CZNC	Mon, Sep 11, 2023	17.33	17.33	17.33	17.33
5902	NASDAQ	CZNC	Fri, Sep 8, 2023	17.27	17.60	17.27	17.51
5901	NASDAQ	CZNC	Thu, Sep 7, 2023	17.80	17.80	16.94	17.10
5900	NASDAQ	CZNC	Wed, Sep 6, 2023	18.21	18.22	17.75	17.86
5899	NASDAQ	CZNC	Tue, Sep 5, 2023	18.21	18.45	18.02	18.31
5898	NASDAQ	CZNC	Fri, Sep 1, 2023	18.14	18.42	18.07	18.31
5897	NASDAQ	CZNC	Thu, Aug 31, 2023	18.10	18.55	18.00	18.07
5896	NASDAQ	CZNC	Wed, Aug 30, 2023	18.82	18.82	18.03	18.11
5895	NASDAQ	CZNC	Tue, Aug 29, 2023	19.30	19.50	18.89	18.94
5894	NASDAQ	CZNC	Mon, Aug 28, 2023	19.20	19.49	19.03	19.35
5893	NASDAQ	CZNC	Fri, Aug 25, 2023	19.27	19.29	19.00	19.21
5892	NASDAQ	CZNC	Thu, Aug 24, 2023	19.25	19.31	18.93	19.23
5891	NASDAQ	CZNC	Wed, Aug 23, 2023	19.27	19.43	19.24	19.39
5890	NASDAQ	CZNC	Tue, Aug 22, 2023	19.74	19.74	19.18	19.26
5889	NASDAQ	CZNC	Mon, Aug 21, 2023	19.45	19.80	19.43	19.63
5888	NASDAQ	CZNC	Fri, Aug 18, 2023	19.57	19.99	19.57	19.57
5887	NASDAQ	CZNC	Thu, Aug 17, 2023	20.15	20.17	19.60	19.75
5886	NASDAQ	CZNC	Wed, Aug 16, 2023	19.61	20.17	19.51	20.11
5885	NASDAQ	CZNC	Tue, Aug 15, 2023	20.65	20.65	19.27	19.51
5884	NASDAQ	CZNC	Mon, Aug 14, 2023	20.70	20.86	20.53	20.86
5883	NASDAQ	CZNC	Fri, Aug 11, 2023	21.10	21.10	20.56	20.82
5882	NASDAQ	CZNC	Thu, Aug 10, 2023	20.99	21.00	20.82	20.93
5881	NASDAQ	CZNC	Wed, Aug 9, 2023	21.00	21.00	20.72	20.87
5880	NASDAQ	CZNC	Tue, Aug 8, 2023	20.85	21.00	20.70	21.00
5879	NASDAQ	CZNC	Mon, Aug 7, 2023	20.83	21.14	20.80	21.00
5878	NASDAQ	CZNC	Fri, Aug 4, 2023	20.80	21.06	20.80	20.92
5877	NASDAQ	CZNC	Thu, Aug 3, 2023	20.11	21.29	20.10	20.82
5876	NASDAQ	CZNC	Wed, Aug 2, 2023	20.91	21.39	20.91	21.28
5875	NASDAQ	CZNC	Tue, Aug 1, 2023	21.00	21.23	20.86	21.12
5874	NASDAQ	CZNC	Mon, Jul 31, 2023	21.22	21.28	20.86	21.20
5873	NASDAQ	CZNC	Fri, Jul 28, 2023	21.49	21.49	21.16	21.16
5872	NASDAQ	CZNC	Thu, Jul 27, 2023	21.50	21.67	21.38	21.59
5871	NASDAQ	CZNC	Wed, Jul 26, 2023	21.15	21.71	21.07	21.57
5870	NASDAQ	CZNC	Tue, Jul 25, 2023	21.11	21.38	20.88	21.00
5869	NASDAQ	CZNC	Mon, Jul 24, 2023	20.46	21.19	20.46	21.19
5868	NASDAQ	CZNC	Fri, Jul 21, 2023	21.09	21.09	20.41	20.42
5867	NASDAQ	CZNC	Thu, Jul 20, 2023	20.12	21.17	20.09	21.06
5866	NASDAQ	CZNC	Wed, Jul 19, 2023	20.04	20.43	20.04	20.38
5865	NASDAQ	CZNC	Tue, Jul 18, 2023	19.53	20.22	19.53	20.18
5864	NASDAQ	CZNC	Mon, Jul 17, 2023	19.50	19.83	19.50	19.52
5863	NASDAQ	CZNC	Fri, Jul 14, 2023	19.87	19.87	19.27	19.37
5862	NASDAQ	CZNC	Thu, Jul 13, 2023	19.41	19.87	19.41	19.80
5861	NASDAQ	CZNC	Wed, Jul 12, 2023	19.31	19.65	19.30	19.50
5860	NASDAQ	CZNC	Tue, Jul 11, 2023	18.77	19.34	18.77	19.00
5859	NASDAQ	CZNC	Mon, Jul 10, 2023	19.23	19.57	19.21	19.21
5858	NASDAQ	CZNC	Fri, Jul 7, 2023	18.76	19.47	18.72	19.36
5857	NASDAQ	CZNC	Thu, Jul 6, 2023	18.95	18.95	18.42	18.69
5856	NASDAQ	CZNC	Wed, Jul 5, 2023	19.25	19.38	18.86	19.06
5855	NASDAQ	CZNC	Mon, Jul 3, 2023	19.28	19.52	19.26	19.42
5854	NASDAQ	CZNC	Fri, Jun 30, 2023	19.69	19.69	19.23	19.30
5853	NASDAQ	CZNC	Thu, Jun 29, 2023	19.55	19.80	19.40	19.58
5852	NASDAQ	CZNC	Wed, Jun 28, 2023	19.25	19.41	19.25	19.37
5851	NASDAQ	CZNC	Tue, Jun 27, 2023	19.26	19.58	18.96	19.40
5850	NASDAQ	CZNC	Mon, Jun 26, 2023	19.28	19.53	19.19	19.19
5849	NASDAQ	CZNC	Fri, Jun 23, 2023	19.16	19.74	19.05	19.27
5848	NASDAQ	CZNC	Thu, Jun 22, 2023	19.86	19.86	19.06	19.38
5847	NASDAQ	CZNC	Wed, Jun 21, 2023	20.09	20.33	19.78	19.86
5846	NASDAQ	CZNC	Tue, Jun 20, 2023	20.94	21.13	20.13	20.30
5845	NASDAQ	CZNC	Fri, Jun 16, 2023	21.24	21.24	20.63	21.01
5844	NASDAQ	CZNC	Thu, Jun 15, 2023	20.56	21.38	20.56	21.24
5843	NASDAQ	CZNC	Wed, Jun 14, 2023	21.23	21.23	20.63	20.71
5842	NASDAQ	CZNC	Tue, Jun 13, 2023	20.65	21.72	20.61	20.76
5841	NASDAQ	CZNC	Mon, Jun 12, 2023	20.82	20.86	20.50	20.61
5840	NASDAQ	CZNC	Fri, Jun 9, 2023	20.57	21.02	20.57	20.87
5839	NASDAQ	CZNC	Thu, Jun 8, 2023	21.26	21.26	20.50	21.07
5838	NASDAQ	CZNC	Wed, Jun 7, 2023	19.68	21.53	19.68	21.30
5837	NASDAQ	CZNC	Tue, Jun 6, 2023	19.99	20.77	19.45	19.80
5836	NASDAQ	CZNC	Mon, Jun 5, 2023	19.97	20.02	19.40	19.68
5835	NASDAQ	CZNC	Fri, Jun 2, 2023	19.20	20.00	19.03	19.70
5834	NASDAQ	CZNC	Thu, Jun 1, 2023	19.40	19.40	18.78	18.91
5833	NASDAQ	CZNC	Wed, May 31, 2023	19.30	19.30	19.03	19.18
5832	NASDAQ	CZNC	Tue, May 30, 2023	19.50	19.68	18.48	19.44
5831	NASDAQ	CZNC	Fri, May 26, 2023	19.47	19.64	19.35	19.60
5830	NASDAQ	CZNC	Thu, May 25, 2023	19.50	19.80	19.18	19.28
5829	NASDAQ	CZNC	Wed, May 24, 2023	19.76	19.83	19.52	19.52
5828	NASDAQ	CZNC	Tue, May 23, 2023	19.38	20.39	19.38	20.04
5827	NASDAQ	CZNC	Mon, May 22, 2023	19.76	19.76	19.35	19.46
5826	NASDAQ	CZNC	Fri, May 19, 2023	19.78	19.83	19.48	19.58
5825	NASDAQ	CZNC	Thu, May 18, 2023	19.53	19.61	19.10	19.45
5824	NASDAQ	CZNC	Wed, May 17, 2023	18.19	19.88	18.15	19.63
5823	NASDAQ	CZNC	Tue, May 16, 2023	17.88	18.21	17.88	18.02
5822	NASDAQ	CZNC	Mon, May 15, 2023	18.01	18.23	17.83	17.89
5821	NASDAQ	CZNC	Fri, May 12, 2023	17.95	18.06	17.44	18.06
5820	NASDAQ	CZNC	Thu, May 11, 2023	17.89	18.25	17.42	17.65
5819	NASDAQ	CZNC	Wed, May 10, 2023	17.92	18.12	17.73	18.01
5818	NASDAQ	CZNC	Tue, May 9, 2023	17.63	17.93	17.25	17.73
5817	NASDAQ	CZNC	Mon, May 8, 2023	18.32	18.32	17.52	17.77
5816	NASDAQ	CZNC	Fri, May 5, 2023	17.89	18.36	17.88	18.10
5815	NASDAQ	CZNC	Thu, May 4, 2023	16.93	17.74	16.71	17.64
5814	NASDAQ	CZNC	Wed, May 3, 2023	17.96	18.02	16.72	16.99
5813	NASDAQ	CZNC	Tue, May 2, 2023	18.91	19.00	17.72	17.81
5812	NASDAQ	CZNC	Mon, May 1, 2023	19.15	19.15	18.73	18.87
5811	NASDAQ	CZNC	Fri, Apr 28, 2023	19.21	19.35	19.01	19.10
5810	NASDAQ	CZNC	Thu, Apr 27, 2023	19.43	19.64	19.17	19.45
5809	NASDAQ	CZNC	Wed, Apr 26, 2023	19.37	19.59	19.04	19.20
5808	NASDAQ	CZNC	Tue, Apr 25, 2023	19.76	19.84	19.29	19.43
5807	NASDAQ	CZNC	Mon, Apr 24, 2023	20.33	20.33	19.75	19.75
5806	NASDAQ	CZNC	Fri, Apr 21, 2023	20.39	20.83	20.28	20.47
5805	NASDAQ	CZNC	Thu, Apr 20, 2023	20.34	20.65	20.15	20.50
5804	NASDAQ	CZNC	Wed, Apr 19, 2023	20.27	20.86	20.27	20.65
5803	NASDAQ	CZNC	Tue, Apr 18, 2023	20.82	21.10	20.05	20.21
5802	NASDAQ	CZNC	Mon, Apr 17, 2023	20.40	20.66	20.32	20.66
5801	NASDAQ	CZNC	Fri, Apr 14, 2023	21.09	21.09	20.32	20.48
5800	NASDAQ	CZNC	Thu, Apr 13, 2023	20.82	21.11	20.80	20.92
5799	NASDAQ	CZNC	Wed, Apr 12, 2023	20.60	21.15	20.60	20.66
5798	NASDAQ	CZNC	Tue, Apr 11, 2023	20.61	21.03	20.61	20.75
5797	NASDAQ	CZNC	Mon, Apr 10, 2023	20.41	20.84	20.34	20.73
5796	NASDAQ	CZNC	Thu, Apr 6, 2023	20.13	20.43	20.11	20.33
5795	NASDAQ	CZNC	Wed, Apr 5, 2023	19.99	20.14	19.78	20.06
5794	NASDAQ	CZNC	Tue, Apr 4, 2023	20.69	20.85	19.83	20.09
5793	NASDAQ	CZNC	Mon, Apr 3, 2023	21.24	21.24	20.48	20.68
5792	NASDAQ	CZNC	Fri, Mar 31, 2023	21.12	21.86	21.05	21.38
5791	NASDAQ	CZNC	Thu, Mar 30, 2023	21.15	21.22	21.02	21.08
5790	NASDAQ	CZNC	Wed, Mar 29, 2023	21.18	21.38	21.12	21.20
5789	NASDAQ	CZNC	Tue, Mar 28, 2023	21.11	21.28	21.05	21.12
5788	NASDAQ	CZNC	Mon, Mar 27, 2023	21.79	21.79	21.12	21.13
5787	NASDAQ	CZNC	Fri, Mar 24, 2023	21.07	21.65	21.07	21.60
5786	NASDAQ	CZNC	Thu, Mar 23, 2023	21.32	21.40	21.00	21.12
5785	NASDAQ	CZNC	Wed, Mar 22, 2023	21.80	21.91	21.14	21.14
5784	NASDAQ	CZNC	Tue, Mar 21, 2023	21.77	22.00	21.58	21.91
5783	NASDAQ	CZNC	Mon, Mar 20, 2023	21.58	22.04	21.33	21.52
5782	NASDAQ	CZNC	Fri, Mar 17, 2023	22.00	22.00	21.28	21.36
5781	NASDAQ	CZNC	Thu, Mar 16, 2023	21.31	22.27	21.25	22.14
5780	NASDAQ	CZNC	Wed, Mar 15, 2023	21.40	21.64	21.21	21.43
5779	NASDAQ	CZNC	Tue, Mar 14, 2023	21.71	22.00	21.20	21.57
5778	NASDAQ	CZNC	Mon, Mar 13, 2023	20.80	21.32	20.06	21.20
5777	NASDAQ	CZNC	Fri, Mar 10, 2023	21.90	21.92	20.80	21.17
5776	NASDAQ	CZNC	Thu, Mar 9, 2023	22.22	22.22	21.95	21.97
5775	NASDAQ	CZNC	Wed, Mar 8, 2023	22.05	22.34	22.05	22.22
5774	NASDAQ	CZNC	Tue, Mar 7, 2023	22.38	22.38	22.12	22.22
5773	NASDAQ	CZNC	Mon, Mar 6, 2023	22.50	22.50	22.18	22.39
5772	NASDAQ	CZNC	Fri, Mar 3, 2023	22.24	22.44	21.97	22.38
5771	NASDAQ	CZNC	Thu, Mar 2, 2023	22.25	22.37	22.04	22.20
5770	NASDAQ	CZNC	Wed, Mar 1, 2023	22.56	22.58	22.27	22.35
5769	NASDAQ	CZNC	Tue, Feb 28, 2023	22.30	22.52	22.29	22.50
5768	NASDAQ	CZNC	Mon, Feb 27, 2023	22.30	22.45	22.13	22.30
5767	NASDAQ	CZNC	Fri, Feb 24, 2023	22.38	22.59	22.09	22.42
5766	NASDAQ	CZNC	Thu, Feb 23, 2023	22.60	22.60	22.40	22.60
5765	NASDAQ	CZNC	Wed, Feb 22, 2023	22.75	22.88	22.44	22.53
5764	NASDAQ	CZNC	Tue, Feb 21, 2023	22.74	22.98	22.60	22.76
5763	NASDAQ	CZNC	Fri, Feb 17, 2023	22.74	22.93	22.54	22.80
5762	NASDAQ	CZNC	Thu, Feb 16, 2023	22.49	22.60	22.34	22.60
5761	NASDAQ	CZNC	Wed, Feb 15, 2023	22.50	22.70	22.49	22.68
5760	NASDAQ	CZNC	Tue, Feb 14, 2023	22.98	22.98	22.52	22.53
5759	NASDAQ	CZNC	Mon, Feb 13, 2023	22.70	22.96	22.69	22.69
5758	NASDAQ	CZNC	Fri, Feb 10, 2023	22.61	23.00	22.51	22.69
5757	NASDAQ	CZNC	Thu, Feb 9, 2023	23.00	23.03	22.39	22.54
5756	NASDAQ	CZNC	Wed, Feb 8, 2023	23.16	23.23	22.97	22.97
5755	NASDAQ	CZNC	Tue, Feb 7, 2023	23.09	23.50	23.09	23.40
5754	NASDAQ	CZNC	Mon, Feb 6, 2023	23.25	23.33	22.93	23.19
5753	NASDAQ	CZNC	Fri, Feb 3, 2023	23.40	23.50	23.29	23.36
5752	NASDAQ	CZNC	Thu, Feb 2, 2023	23.25	23.50	22.99	23.44
5751	NASDAQ	CZNC	Wed, Feb 1, 2023	23.65	23.65	23.20	23.31
5750	NASDAQ	CZNC	Tue, Jan 31, 2023	23.90	23.90	23.29	23.66
5749	NASDAQ	CZNC	Mon, Jan 30, 2023	23.11	23.59	23.11	23.41
5748	NASDAQ	CZNC	Fri, Jan 27, 2023	23.15	23.51	23.01	23.12
5747	NASDAQ	CZNC	Thu, Jan 26, 2023	23.50	23.50	23.05	23.18
5746	NASDAQ	CZNC	Wed, Jan 25, 2023	23.63	23.71	23.30	23.41
5745	NASDAQ	CZNC	Tue, Jan 24, 2023	23.50	23.79	23.50	23.64
5744	NASDAQ	CZNC	Mon, Jan 23, 2023	23.30	23.79	23.20	23.50
5743	NASDAQ	CZNC	Fri, Jan 20, 2023	22.96	23.45	22.82	23.29
5742	NASDAQ	CZNC	Thu, Jan 19, 2023	22.60	23.01	22.60	22.74
5741	NASDAQ	CZNC	Wed, Jan 18, 2023	22.98	23.24	22.55	22.55
5740	NASDAQ	CZNC	Tue, Jan 17, 2023	22.98	23.32	22.76	22.84
5739	NASDAQ	CZNC	Fri, Jan 13, 2023	22.72	23.07	22.59	23.02
5738	NASDAQ	CZNC	Thu, Jan 12, 2023	22.60	22.83	22.60	22.83
5737	NASDAQ	CZNC	Wed, Jan 11, 2023	22.70	22.70	22.51	22.61
5736	NASDAQ	CZNC	Tue, Jan 10, 2023	22.76	22.91	22.63	22.63
5735	NASDAQ	CZNC	Mon, Jan 9, 2023	23.25	23.25	22.65	22.72
5734	NASDAQ	CZNC	Fri, Jan 6, 2023	22.75	23.26	22.75	23.25
5733	NASDAQ	CZNC	Thu, Jan 5, 2023	22.57	22.74	22.54	22.60
5732	NASDAQ	CZNC	Wed, Jan 4, 2023	22.97	22.97	22.54	22.62
5731	NASDAQ	CZNC	Tue, Jan 3, 2023	22.93	23.03	22.70	22.84
5730	NASDAQ	CZNC	Fri, Dec 30, 2022	22.85	22.95	22.67	22.86
5729	NASDAQ	CZNC	Thu, Dec 29, 2022	23.07	23.07	22.74	22.95
5728	NASDAQ	CZNC	Wed, Dec 28, 2022	23.03	23.26	22.75	22.76
5727	NASDAQ	CZNC	Tue, Dec 27, 2022	23.36	23.36	22.93	23.14
5726	NASDAQ	CZNC	Fri, Dec 23, 2022	23.25	23.45	23.25	23.33
5725	NASDAQ	CZNC	Thu, Dec 22, 2022	23.26	23.53	23.23	23.41
5724	NASDAQ	CZNC	Wed, Dec 21, 2022	23.88	23.88	23.54	23.70
5723	NASDAQ	CZNC	Tue, Dec 20, 2022	23.38	23.72	23.36	23.56
5722	NASDAQ	CZNC	Mon, Dec 19, 2022	23.88	23.88	23.37	23.51
5721	NASDAQ	CZNC	Fri, Dec 16, 2022	23.12	24.12	23.12	24.12
5720	NASDAQ	CZNC	Thu, Dec 15, 2022	23.90	24.04	23.26	23.33
5719	NASDAQ	CZNC	Wed, Dec 14, 2022	24.23	24.29	23.96	24.00
5718	NASDAQ	CZNC	Tue, Dec 13, 2022	24.13	24.46	23.99	24.33
5717	NASDAQ	CZNC	Mon, Dec 12, 2022	24.03	24.03	23.77	23.85
5716	NASDAQ	CZNC	Fri, Dec 9, 2022	24.05	24.16	24.03	24.03
5715	NASDAQ	CZNC	Thu, Dec 8, 2022	24.11	24.20	24.05	24.18
5714	NASDAQ	CZNC	Wed, Dec 7, 2022	24.15	24.15	24.05	24.05
5713	NASDAQ	CZNC	Tue, Dec 6, 2022	24.06	24.40	24.05	24.40
5712	NASDAQ	CZNC	Mon, Dec 5, 2022	24.54	24.54	24.05	24.11
5711	NASDAQ	CZNC	Fri, Dec 2, 2022	24.41	24.55	24.01	24.55
5710	NASDAQ	CZNC	Thu, Dec 1, 2022	24.42	24.42	23.84	24.28
5709	NASDAQ	CZNC	Wed, Nov 30, 2022	24.07	24.59	24.07	24.54
5708	NASDAQ	CZNC	Tue, Nov 29, 2022	23.96	24.19	23.93	24.13
5707	NASDAQ	CZNC	Mon, Nov 28, 2022	24.14	24.30	24.02	24.11
5706	NASDAQ	CZNC	Fri, Nov 25, 2022	24.50	24.50	24.31	24.31
5705	NASDAQ	CZNC	Wed, Nov 23, 2022	24.53	24.57	24.39	24.49
5704	NASDAQ	CZNC	Tue, Nov 22, 2022	24.55	24.57	24.31	24.53
5703	NASDAQ	CZNC	Mon, Nov 21, 2022	24.58	24.58	24.34	24.36
5702	NASDAQ	CZNC	Fri, Nov 18, 2022	24.70	24.70	24.54	24.55
5701	NASDAQ	CZNC	Thu, Nov 17, 2022	24.25	24.55	24.05	24.53
5700	NASDAQ	CZNC	Wed, Nov 16, 2022	24.42	24.60	24.30	24.44
5699	NASDAQ	CZNC	Tue, Nov 15, 2022	24.41	24.50	24.27	24.33
5698	NASDAQ	CZNC	Mon, Nov 14, 2022	24.37	24.50	24.23	24.25
5697	NASDAQ	CZNC	Fri, Nov 11, 2022	24.60	24.60	24.05	24.16
5696	NASDAQ	CZNC	Thu, Nov 10, 2022	24.44	24.60	24.34	24.44
5695	NASDAQ	CZNC	Wed, Nov 9, 2022	23.88	24.40	23.70	24.00
5694	NASDAQ	CZNC	Tue, Nov 8, 2022	23.70	23.87	23.29	23.70
5693	NASDAQ	CZNC	Mon, Nov 7, 2022	23.60	23.94	23.60	23.76
5692	NASDAQ	CZNC	Fri, Nov 4, 2022	23.62	24.10	23.58	23.98
5691	NASDAQ	CZNC	Thu, Nov 3, 2022	23.49	23.81	23.41	23.54
5690	NASDAQ	CZNC	Wed, Nov 2, 2022	23.54	24.09	23.44	23.61
5689	NASDAQ	CZNC	Tue, Nov 1, 2022	23.77	23.98	23.17	23.40
5688	NASDAQ	CZNC	Mon, Oct 31, 2022	23.88	24.42	23.61	23.78
5687	NASDAQ	CZNC	Fri, Oct 28, 2022	24.61	24.61	23.76	23.80
5686	NASDAQ	CZNC	Thu, Oct 27, 2022	24.82	25.20	24.34	24.81
5685	NASDAQ	CZNC	Wed, Oct 26, 2022	25.00	25.00	24.45	24.63
5684	NASDAQ	CZNC	Tue, Oct 25, 2022	24.62	25.05	23.67	25.01
5683	NASDAQ	CZNC	Mon, Oct 24, 2022	24.08	24.93	23.99	24.89
5682	NASDAQ	CZNC	Fri, Oct 21, 2022	24.05	24.21	22.98	24.17
5681	NASDAQ	CZNC	Thu, Oct 20, 2022	23.84	24.03	23.50	24.03
5680	NASDAQ	CZNC	Wed, Oct 19, 2022	23.46	24.35	23.46	24.10
5679	NASDAQ	CZNC	Tue, Oct 18, 2022	24.25	24.25	23.58	23.69
5678	NASDAQ	CZNC	Mon, Oct 17, 2022	24.20	24.25	23.96	24.25
5677	NASDAQ	CZNC	Fri, Oct 14, 2022	24.17	24.17	23.59	23.97
5676	NASDAQ	CZNC	Thu, Oct 13, 2022	23.00	24.04	22.90	24.04
5675	NASDAQ	CZNC	Wed, Oct 12, 2022	23.43	23.50	23.13	23.36
5674	NASDAQ	CZNC	Tue, Oct 11, 2022	23.09	23.47	23.09	23.40
5673	NASDAQ	CZNC	Mon, Oct 10, 2022	23.48	23.48	23.11	23.11
5672	NASDAQ	CZNC	Fri, Oct 7, 2022	23.25	23.50	23.07	23.07
5671	NASDAQ	CZNC	Thu, Oct 6, 2022	23.40	23.54	23.26	23.26
5670	NASDAQ	CZNC	Wed, Oct 5, 2022	24.18	24.34	23.56	23.69
5669	NASDAQ	CZNC	Tue, Oct 4, 2022	24.15	24.39	23.95	24.09
5668	NASDAQ	CZNC	Mon, Oct 3, 2022	24.42	24.42	23.83	24.08
5667	NASDAQ	CZNC	Fri, Sep 30, 2022	24.80	24.99	24.04	24.18
5666	NASDAQ	CZNC	Thu, Sep 29, 2022	24.89	25.19	24.42	24.79
5665	NASDAQ	CZNC	Wed, Sep 28, 2022	23.89	24.78	23.89	24.50
5664	NASDAQ	CZNC	Tue, Sep 27, 2022	24.11	24.16	23.81	23.81
5663	NASDAQ	CZNC	Mon, Sep 26, 2022	24.31	24.49	23.82	24.04
5662	NASDAQ	CZNC	Fri, Sep 23, 2022	23.63	24.44	23.51	24.22
5661	NASDAQ	CZNC	Thu, Sep 22, 2022	23.94	23.97	23.49	23.76
5660	NASDAQ	CZNC	Wed, Sep 21, 2022	24.16	24.39	23.72	23.94
5659	NASDAQ	CZNC	Tue, Sep 20, 2022	23.50	24.78	23.44	24.10
5658	NASDAQ	CZNC	Mon, Sep 19, 2022	24.28	24.43	23.85	23.94
5657	NASDAQ	CZNC	Fri, Sep 16, 2022	23.50	24.95	23.29	24.75
5656	NASDAQ	CZNC	Thu, Sep 15, 2022	23.60	23.88	23.57	23.71
5655	NASDAQ	CZNC	Wed, Sep 14, 2022	23.53	23.81	23.40	23.62
5654	NASDAQ	CZNC	Tue, Sep 13, 2022	23.88	23.88	23.38	23.46
5653	NASDAQ	CZNC	Mon, Sep 12, 2022	24.00	24.00	23.82	23.92
5652	NASDAQ	CZNC	Fri, Sep 9, 2022	23.99	24.00	23.88	23.99
5651	NASDAQ	CZNC	Thu, Sep 8, 2022	24.20	24.20	23.59	23.98
5650	NASDAQ	CZNC	Wed, Sep 7, 2022	24.08	24.44	24.06	24.44
5649	NASDAQ	CZNC	Tue, Sep 6, 2022	23.93	24.25	23.75	24.18
5648	NASDAQ	CZNC	Fri, Sep 2, 2022	24.27	24.39	23.75	23.75
5647	NASDAQ	CZNC	Thu, Sep 1, 2022	24.00	24.18	23.99	24.18
5646	NASDAQ	CZNC	Wed, Aug 31, 2022	24.08	24.14	24.00	24.00
5645	NASDAQ	CZNC	Tue, Aug 30, 2022	24.41	24.59	24.01	24.12
5644	NASDAQ	CZNC	Mon, Aug 29, 2022	24.16	24.42	24.16	24.27
5643	NASDAQ	CZNC	Fri, Aug 26, 2022	24.49	24.67	24.09	24.15
5642	NASDAQ	CZNC	Thu, Aug 25, 2022	24.66	24.76	24.60	24.69
5641	NASDAQ	CZNC	Wed, Aug 24, 2022	24.50	24.50	24.26	24.40
5640	NASDAQ	CZNC	Tue, Aug 23, 2022	25.00	25.00	24.53	24.53
5639	NASDAQ	CZNC	Mon, Aug 22, 2022	25.30	25.30	25.06	25.06
5638	NASDAQ	CZNC	Fri, Aug 19, 2022	25.38	25.63	25.38	25.42
5637	NASDAQ	CZNC	Thu, Aug 18, 2022	25.34	25.65	25.04	25.64
5636	NASDAQ	CZNC	Wed, Aug 17, 2022	25.40	25.63	25.22	25.32
5635	NASDAQ	CZNC	Tue, Aug 16, 2022	25.63	25.75	25.43	25.49
5634	NASDAQ	CZNC	Mon, Aug 15, 2022	25.17	25.77	25.17	25.77
5633	NASDAQ	CZNC	Fri, Aug 12, 2022	24.90	25.43	24.61	25.42
5632	NASDAQ	CZNC	Thu, Aug 11, 2022	24.81	24.87	24.45	24.69
5631	NASDAQ	CZNC	Wed, Aug 10, 2022	24.90	24.90	24.63	24.72
5630	NASDAQ	CZNC	Tue, Aug 9, 2022	24.44	24.71	24.41	24.69
5629	NASDAQ	CZNC	Mon, Aug 8, 2022	24.49	24.49	24.24	24.24
5628	NASDAQ	CZNC	Fri, Aug 5, 2022	24.33	24.45	24.29	24.29
5627	NASDAQ	CZNC	Thu, Aug 4, 2022	24.50	24.50	24.09	24.36
5626	NASDAQ	CZNC	Wed, Aug 3, 2022	24.22	24.50	24.22	24.23
5625	NASDAQ	CZNC	Tue, Aug 2, 2022	24.35	24.40	24.16	24.17
5624	NASDAQ	CZNC	Mon, Aug 1, 2022	24.29	24.57	24.29	24.50
5623	NASDAQ	CZNC	Fri, Jul 29, 2022	24.50	24.55	24.29	24.43
5622	NASDAQ	CZNC	Thu, Jul 28, 2022	24.75	24.75	24.46	24.68
5621	NASDAQ	CZNC	Wed, Jul 27, 2022	24.24	24.85	24.24	24.84
5620	NASDAQ	CZNC	Tue, Jul 26, 2022	24.00	24.69	24.00	24.42
5619	NASDAQ	CZNC	Mon, Jul 25, 2022	24.22	24.56	24.04	24.04
5618	NASDAQ	CZNC	Fri, Jul 22, 2022	24.78	24.78	24.01	24.03
5617	NASDAQ	CZNC	Thu, Jul 21, 2022	24.82	24.82	24.60	24.60
5616	NASDAQ	CZNC	Wed, Jul 20, 2022	24.63	25.00	24.37	25.00
5615	NASDAQ	CZNC	Tue, Jul 19, 2022	24.68	25.02	24.60	24.60
5614	NASDAQ	CZNC	Mon, Jul 18, 2022	24.99	25.00	24.44	24.45
5613	NASDAQ	CZNC	Fri, Jul 15, 2022	24.46	24.96	24.25	24.96
5612	NASDAQ	CZNC	Thu, Jul 14, 2022	24.00	24.27	24.00	24.13
5611	NASDAQ	CZNC	Wed, Jul 13, 2022	24.01	24.26	24.00	24.21
5610	NASDAQ	CZNC	Tue, Jul 12, 2022	24.38	24.38	24.09	24.09
5609	NASDAQ	CZNC	Mon, Jul 11, 2022	24.07	24.24	24.01	24.06
5608	NASDAQ	CZNC	Fri, Jul 8, 2022	24.07	24.25	24.00	24.18
5607	NASDAQ	CZNC	Thu, Jul 7, 2022	24.36	24.36	24.12	24.17
5606	NASDAQ	CZNC	Wed, Jul 6, 2022	24.16	24.37	24.08	24.12
5605	NASDAQ	CZNC	Tue, Jul 5, 2022	24.06	24.27	23.75	24.27
5604	NASDAQ	CZNC	Fri, Jul 1, 2022	24.03	24.38	24.03	24.20
5603	NASDAQ	CZNC	Thu, Jun 30, 2022	23.78	24.20	23.72	24.17
5602	NASDAQ	CZNC	Wed, Jun 29, 2022	23.80	24.07	23.80	23.96
5601	NASDAQ	CZNC	Tue, Jun 28, 2022	24.29	24.29	23.71	23.75
5600	NASDAQ	CZNC	Mon, Jun 27, 2022	24.80	25.10	24.00	24.10
5599	NASDAQ	CZNC	Fri, Jun 24, 2022	24.66	25.10	24.47	25.03
5598	NASDAQ	CZNC	Thu, Jun 23, 2022	24.75	24.81	24.30	24.72
5597	NASDAQ	CZNC	Wed, Jun 22, 2022	24.15	24.76	24.15	24.69
5596	NASDAQ	CZNC	Tue, Jun 21, 2022	24.06	24.52	24.06	24.42
5595	NASDAQ	CZNC	Fri, Jun 17, 2022	23.83	24.08	23.83	23.94
5594	NASDAQ	CZNC	Thu, Jun 16, 2022	23.56	23.87	23.34	23.72
5593	NASDAQ	CZNC	Wed, Jun 15, 2022	24.14	24.27	23.92	23.92
5592	NASDAQ	CZNC	Tue, Jun 14, 2022	23.87	24.17	23.87	24.13
5591	NASDAQ	CZNC	Mon, Jun 13, 2022	23.85	24.21	23.83	23.96
5590	NASDAQ	CZNC	Fri, Jun 10, 2022	23.65	24.17	23.65	24.00
5589	NASDAQ	CZNC	Thu, Jun 9, 2022	24.13	24.13	23.81	23.81
5588	NASDAQ	CZNC	Wed, Jun 8, 2022	24.03	24.25	23.99	24.14
5587	NASDAQ	CZNC	Tue, Jun 7, 2022	24.04	24.58	24.04	24.42
5586	NASDAQ	CZNC	Mon, Jun 6, 2022	24.34	24.49	24.17	24.42
5585	NASDAQ	CZNC	Fri, Jun 3, 2022	24.46	24.51	24.17	24.30
5584	NASDAQ	CZNC	Thu, Jun 2, 2022	24.46	24.65	24.38	24.59
5583	NASDAQ	CZNC	Wed, Jun 1, 2022	24.33	24.66	24.15	24.55
5582	NASDAQ	CZNC	Tue, May 31, 2022	24.17	24.62	24.03	24.34
5581	NASDAQ	CZNC	Fri, May 27, 2022	24.44	24.48	24.10	24.38
5580	NASDAQ	CZNC	Thu, May 26, 2022	24.55	24.62	24.26	24.31
5579	NASDAQ	CZNC	Wed, May 25, 2022	24.68	24.81	24.27	24.33
5578	NASDAQ	CZNC	Tue, May 24, 2022	24.38	24.61	24.31	24.46
5577	NASDAQ	CZNC	Mon, May 23, 2022	24.17	24.59	24.00	24.39
5576	NASDAQ	CZNC	Fri, May 20, 2022	23.77	24.15	23.66	24.11
5575	NASDAQ	CZNC	Thu, May 19, 2022	23.99	24.20	23.53	23.62
5574	NASDAQ	CZNC	Wed, May 18, 2022	24.29	24.54	23.95	24.05
5573	NASDAQ	CZNC	Tue, May 17, 2022	24.39	24.62	24.39	24.54
5572	NASDAQ	CZNC	Mon, May 16, 2022	23.67	24.37	23.67	24.16
5571	NASDAQ	CZNC	Fri, May 13, 2022	24.26	24.26	23.72	23.72
5570	NASDAQ	CZNC	Thu, May 12, 2022	24.28	24.28	23.74	24.04
5569	NASDAQ	CZNC	Wed, May 11, 2022	24.25	24.69	24.03	24.11
5568	NASDAQ	CZNC	Tue, May 10, 2022	24.24	24.70	24.01	24.27
5567	NASDAQ	CZNC	Mon, May 9, 2022	23.45	24.38	23.45	24.23
5566	NASDAQ	CZNC	Fri, May 6, 2022	23.67	23.89	23.50	23.82
5565	NASDAQ	CZNC	Thu, May 5, 2022	24.18	24.25	23.68	23.84
5564	NASDAQ	CZNC	Wed, May 4, 2022	23.64	24.50	23.64	24.34
5563	NASDAQ	CZNC	Tue, May 3, 2022	23.43	23.60	23.21	23.53
5562	NASDAQ	CZNC	Mon, May 2, 2022	23.23	23.70	23.23	23.38
5561	NASDAQ	CZNC	Fri, Apr 29, 2022	23.91	24.04	23.30	23.41
5560	NASDAQ	CZNC	Thu, Apr 28, 2022	24.07	24.42	24.05	24.19
5559	NASDAQ	CZNC	Wed, Apr 27, 2022	23.76	24.13	23.52	23.89
5558	NASDAQ	CZNC	Tue, Apr 26, 2022	24.02	24.27	23.77	23.77
5557	NASDAQ	CZNC	Mon, Apr 25, 2022	24.14	24.40	24.02	24.07
5556	NASDAQ	CZNC	Fri, Apr 22, 2022	24.84	25.06	24.14	24.15
5555	NASDAQ	CZNC	Thu, Apr 21, 2022	25.16	25.20	24.79	24.79
5554	NASDAQ	CZNC	Wed, Apr 20, 2022	24.89	25.18	24.73	25.02
5553	NASDAQ	CZNC	Tue, Apr 19, 2022	24.12	24.87	24.11	24.73
5552	NASDAQ	CZNC	Mon, Apr 18, 2022	24.26	24.68	24.22	24.26
5551	NASDAQ	CZNC	Thu, Apr 14, 2022	24.48	24.64	24.37	24.46
5550	NASDAQ	CZNC	Wed, Apr 13, 2022	24.42	24.62	24.32	24.45
5549	NASDAQ	CZNC	Tue, Apr 12, 2022	24.41	24.83	24.18	24.47
5548	NASDAQ	CZNC	Mon, Apr 11, 2022	24.01	24.38	24.01	24.33
5547	NASDAQ	CZNC	Fri, Apr 8, 2022	24.39	24.50	24.11	24.19
5546	NASDAQ	CZNC	Thu, Apr 7, 2022	24.50	24.58	24.18	24.24
5545	NASDAQ	CZNC	Wed, Apr 6, 2022	24.20	24.38	24.01	24.30
5544	NASDAQ	CZNC	Tue, Apr 5, 2022	24.52	24.68	24.29	24.29
5543	NASDAQ	CZNC	Mon, Apr 4, 2022	24.50	24.67	24.45	24.55
5542	NASDAQ	CZNC	Fri, Apr 1, 2022	24.52	24.69	24.42	24.57
5541	NASDAQ	CZNC	Thu, Mar 31, 2022	24.81	24.90	24.25	24.38
5540	NASDAQ	CZNC	Wed, Mar 30, 2022	24.90	25.09	24.75	24.79
5539	NASDAQ	CZNC	Tue, Mar 29, 2022	25.00	25.21	24.72	24.99
5538	NASDAQ	CZNC	Mon, Mar 28, 2022	24.73	24.75	24.51	24.71
5537	NASDAQ	CZNC	Fri, Mar 25, 2022	24.52	24.94	24.52	24.83
5536	NASDAQ	CZNC	Thu, Mar 24, 2022	24.60	24.88	24.60	24.75
5535	NASDAQ	CZNC	Wed, Mar 23, 2022	24.78	24.83	24.41	24.42
5534	NASDAQ	CZNC	Tue, Mar 22, 2022	24.75	25.03	24.57	24.87
5533	NASDAQ	CZNC	Mon, Mar 21, 2022	24.81	25.05	24.65	24.75
5532	NASDAQ	CZNC	Fri, Mar 18, 2022	24.76	24.79	24.18	24.69
5531	NASDAQ	CZNC	Thu, Mar 17, 2022	24.72	24.98	24.69	24.81
5530	NASDAQ	CZNC	Wed, Mar 16, 2022	24.95	24.99	24.75	24.85
5529	NASDAQ	CZNC	Tue, Mar 15, 2022	24.91	25.01	24.72	24.72
5528	NASDAQ	CZNC	Mon, Mar 14, 2022	25.19	25.19	24.78	24.81
5527	NASDAQ	CZNC	Fri, Mar 11, 2022	25.00	25.00	24.51	24.77
5526	NASDAQ	CZNC	Thu, Mar 10, 2022	24.52	24.81	24.52	24.76
5525	NASDAQ	CZNC	Wed, Mar 9, 2022	24.67	24.87	24.49	24.81
5524	NASDAQ	CZNC	Tue, Mar 8, 2022	25.26	25.26	24.14	24.22
5523	NASDAQ	CZNC	Mon, Mar 7, 2022	24.96	25.30	24.93	24.99
5522	NASDAQ	CZNC	Fri, Mar 4, 2022	24.81	24.99	24.71	24.93
5521	NASDAQ	CZNC	Thu, Mar 3, 2022	25.05	25.14	24.98	25.07
5520	NASDAQ	CZNC	Wed, Mar 2, 2022	24.08	25.05	24.08	25.01
5519	NASDAQ	CZNC	Tue, Mar 1, 2022	24.90	24.90	23.86	23.89
5518	NASDAQ	CZNC	Mon, Feb 28, 2022	25.09	25.43	24.77	24.77
5517	NASDAQ	CZNC	Fri, Feb 25, 2022	24.94	25.32	24.93	25.15
5516	NASDAQ	CZNC	Thu, Feb 24, 2022	24.52	24.92	23.82	24.76
5515	NASDAQ	CZNC	Wed, Feb 23, 2022	25.14	25.14	24.74	24.80
5514	NASDAQ	CZNC	Tue, Feb 22, 2022	25.11	25.34	24.85	24.92
5513	NASDAQ	CZNC	Fri, Feb 18, 2022	25.25	25.87	25.03	25.16
5512	NASDAQ	CZNC	Thu, Feb 17, 2022	25.56	25.76	25.29	25.37
5511	NASDAQ	CZNC	Wed, Feb 16, 2022	25.62	25.98	25.40	25.81
5510	NASDAQ	CZNC	Tue, Feb 15, 2022	25.32	25.50	25.26	25.42
5509	NASDAQ	CZNC	Mon, Feb 14, 2022	25.47	25.47	25.05	25.05
5508	NASDAQ	CZNC	Fri, Feb 11, 2022	25.25	25.78	25.24	25.24
5507	NASDAQ	CZNC	Thu, Feb 10, 2022	25.29	25.49	24.92	25.11
5506	NASDAQ	CZNC	Wed, Feb 9, 2022	25.82	25.93	25.20	25.29
5505	NASDAQ	CZNC	Tue, Feb 8, 2022	25.15	25.99	25.15	25.71
5504	NASDAQ	CZNC	Mon, Feb 7, 2022	24.93	25.28	24.89	25.18
5503	NASDAQ	CZNC	Fri, Feb 4, 2022	25.06	25.18	24.89	24.89
5502	NASDAQ	CZNC	Thu, Feb 3, 2022	24.96	25.09	24.95	25.03
5501	NASDAQ	CZNC	Wed, Feb 2, 2022	24.95	25.03	24.78	24.95
5500	NASDAQ	CZNC	Tue, Feb 1, 2022	25.11	25.20	24.86	25.03
5499	NASDAQ	CZNC	Mon, Jan 31, 2022	24.98	25.18	24.81	25.12
5498	NASDAQ	CZNC	Fri, Jan 28, 2022	25.02	25.28	24.76	25.15
5497	NASDAQ	CZNC	Thu, Jan 27, 2022	25.47	25.77	25.16	25.23
5496	NASDAQ	CZNC	Wed, Jan 26, 2022	25.99	26.46	25.09	25.28
5495	NASDAQ	CZNC	Tue, Jan 25, 2022	26.11	26.11	25.44	25.81
5494	NASDAQ	CZNC	Mon, Jan 24, 2022	25.21	26.47	25.05	26.47
5493	NASDAQ	CZNC	Fri, Jan 21, 2022	25.16	25.74	25.01	25.16
5492	NASDAQ	CZNC	Thu, Jan 20, 2022	26.00	26.36	25.62	25.67
5491	NASDAQ	CZNC	Wed, Jan 19, 2022	26.67	26.67	26.01	26.08
5490	NASDAQ	CZNC	Tue, Jan 18, 2022	26.90	27.01	26.50	26.53
5489	NASDAQ	CZNC	Fri, Jan 14, 2022	26.66	27.19	26.65	27.06
5488	NASDAQ	CZNC	Thu, Jan 13, 2022	27.01	27.17	26.61	26.69
5487	NASDAQ	CZNC	Wed, Jan 12, 2022	27.46	27.50	26.50	26.89
5486	NASDAQ	CZNC	Tue, Jan 11, 2022	27.17	27.48	26.94	27.23
5485	NASDAQ	CZNC	Mon, Jan 10, 2022	27.34	27.34	26.94	27.18
5484	NASDAQ	CZNC	Fri, Jan 7, 2022	26.61	27.35	26.21	27.25
5483	NASDAQ	CZNC	Thu, Jan 6, 2022	26.25	26.85	25.89	26.72
5482	NASDAQ	CZNC	Wed, Jan 5, 2022	26.30	26.50	25.79	26.22
5481	NASDAQ	CZNC	Tue, Jan 4, 2022	26.20	26.38	26.20	26.23
5480	NASDAQ	CZNC	Mon, Jan 3, 2022	26.21	26.49	25.87	26.07
5479	NASDAQ	CZNC	Fri, Dec 31, 2021	26.20	26.46	25.91	26.12
5478	NASDAQ	CZNC	Thu, Dec 30, 2021	25.94	26.32	25.88	25.95
5477	NASDAQ	CZNC	Wed, Dec 29, 2021	25.69	26.30	25.37	26.12
5476	NASDAQ	CZNC	Tue, Dec 28, 2021	26.01	26.09	25.78	25.81
5475	NASDAQ	CZNC	Mon, Dec 27, 2021	26.07	26.40	25.95	26.10
5474	NASDAQ	CZNC	Thu, Dec 23, 2021	25.85	26.49	25.85	26.13
5473	NASDAQ	CZNC	Wed, Dec 22, 2021	25.55	26.00	25.43	25.92
5472	NASDAQ	CZNC	Tue, Dec 21, 2021	25.30	25.87	25.30	25.68
5471	NASDAQ	CZNC	Mon, Dec 20, 2021	25.31	25.43	24.71	25.30
5470	NASDAQ	CZNC	Fri, Dec 17, 2021	25.63	25.79	25.00	25.64
5469	NASDAQ	CZNC	Thu, Dec 16, 2021	25.50	25.81	25.08	25.65
5468	NASDAQ	CZNC	Wed, Dec 15, 2021	25.03	25.50	24.99	25.49
5467	NASDAQ	CZNC	Tue, Dec 14, 2021	24.69	25.47	24.52	24.95
5466	NASDAQ	CZNC	Mon, Dec 13, 2021	25.33	25.73	24.95	25.09
5465	NASDAQ	CZNC	Fri, Dec 10, 2021	25.74	25.74	24.85	25.30
5464	NASDAQ	CZNC	Thu, Dec 9, 2021	25.53	25.87	25.32	25.41
5463	NASDAQ	CZNC	Wed, Dec 8, 2021	25.91	25.99	25.24	25.72
5462	NASDAQ	CZNC	Tue, Dec 7, 2021	25.61	26.22	25.16	25.84
5461	NASDAQ	CZNC	Mon, Dec 6, 2021	25.49	25.82	25.14	25.34
5460	NASDAQ	CZNC	Fri, Dec 3, 2021	25.65	25.71	25.00	25.16
5459	NASDAQ	CZNC	Thu, Dec 2, 2021	25.33	25.54	25.01	25.49
5458	NASDAQ	CZNC	Wed, Dec 1, 2021	25.19	25.53	24.81	24.95
5457	NASDAQ	CZNC	Tue, Nov 30, 2021	24.89	25.27	24.56	24.74
5456	NASDAQ	CZNC	Mon, Nov 29, 2021	26.08	26.08	25.01	25.05
5455	NASDAQ	CZNC	Fri, Nov 26, 2021	26.05	26.30	25.51	25.81
5454	NASDAQ	CZNC	Wed, Nov 24, 2021	26.70	26.70	26.01	26.67
5453	NASDAQ	CZNC	Tue, Nov 23, 2021	26.91	27.06	26.56	27.06
5452	NASDAQ	CZNC	Mon, Nov 22, 2021	26.91	27.40	26.61	26.61
5451	NASDAQ	CZNC	Fri, Nov 19, 2021	26.68	26.97	26.50	26.59
5450	NASDAQ	CZNC	Thu, Nov 18, 2021	26.46	27.10	26.25	26.90
5449	NASDAQ	CZNC	Wed, Nov 17, 2021	26.47	26.65	26.06	26.50
5448	NASDAQ	CZNC	Tue, Nov 16, 2021	27.23	27.23	26.57	26.60
5447	NASDAQ	CZNC	Mon, Nov 15, 2021	27.75	27.84	27.05	27.34
5446	NASDAQ	CZNC	Fri, Nov 12, 2021	27.99	27.99	27.14	27.52
5445	NASDAQ	CZNC	Thu, Nov 11, 2021	27.19	27.78	27.02	27.76
5444	NASDAQ	CZNC	Wed, Nov 10, 2021	27.19	27.52	27.02	27.19
5443	NASDAQ	CZNC	Tue, Nov 9, 2021	26.80	27.34	26.72	27.14
5442	NASDAQ	CZNC	Mon, Nov 8, 2021	26.75	26.95	26.60	26.79
5441	NASDAQ	CZNC	Fri, Nov 5, 2021	26.63	26.70	26.32	26.69
5440	NASDAQ	CZNC	Thu, Nov 4, 2021	26.35	26.56	26.02	26.56
5439	NASDAQ	CZNC	Wed, Nov 3, 2021	25.93	26.93	25.79	26.83
5438	NASDAQ	CZNC	Tue, Nov 2, 2021	26.23	26.23	25.86	26.05
5437	NASDAQ	CZNC	Mon, Nov 1, 2021	25.55	26.24	25.55	26.10
5436	NASDAQ	CZNC	Fri, Oct 29, 2021	25.62	25.65	25.37	25.51
5435	NASDAQ	CZNC	Thu, Oct 28, 2021	26.07	26.07	25.49	25.85
5434	NASDAQ	CZNC	Wed, Oct 27, 2021	26.06	26.06	25.54	25.60
5433	NASDAQ	CZNC	Tue, Oct 26, 2021	26.29	26.51	25.96	26.20
5432	NASDAQ	CZNC	Mon, Oct 25, 2021	25.74	26.21	25.46	26.21
5431	NASDAQ	CZNC	Fri, Oct 22, 2021	25.45	25.83	25.45	25.62
5430	NASDAQ	CZNC	Thu, Oct 21, 2021	26.31	26.40	25.21	25.52
5429	NASDAQ	CZNC	Wed, Oct 20, 2021	25.96	26.43	25.51	26.28
5428	NASDAQ	CZNC	Tue, Oct 19, 2021	25.85	26.10	25.23	25.80
5427	NASDAQ	CZNC	Mon, Oct 18, 2021	26.02	26.38	25.82	25.86
5426	NASDAQ	CZNC	Fri, Oct 15, 2021	26.59	26.59	26.09	26.16
5425	NASDAQ	CZNC	Thu, Oct 14, 2021	26.00	26.27	25.70	26.19
5424	NASDAQ	CZNC	Wed, Oct 13, 2021	25.55	25.95	25.55	25.95
5423	NASDAQ	CZNC	Tue, Oct 12, 2021	25.92	25.92	25.63	25.79
5422	NASDAQ	CZNC	Mon, Oct 11, 2021	26.27	26.27	25.69	25.72
5421	NASDAQ	CZNC	Fri, Oct 8, 2021	26.28	26.43	25.61	25.92
5420	NASDAQ	CZNC	Thu, Oct 7, 2021	25.87	26.44	25.46	26.20
5419	NASDAQ	CZNC	Wed, Oct 6, 2021	25.78	25.97	25.39	25.63
5418	NASDAQ	CZNC	Tue, Oct 5, 2021	25.34	26.03	25.34	26.00
5417	NASDAQ	CZNC	Mon, Oct 4, 2021	25.79	25.97	25.31	25.36
5416	NASDAQ	CZNC	Fri, Oct 1, 2021	25.28	25.88	25.24	25.70
5415	NASDAQ	CZNC	Thu, Sep 30, 2021	25.67	25.67	25.13	25.26
5414	NASDAQ	CZNC	Wed, Sep 29, 2021	25.22	25.67	25.19	25.53
5413	NASDAQ	CZNC	Tue, Sep 28, 2021	25.50	25.50	25.05	25.10
5412	NASDAQ	CZNC	Mon, Sep 27, 2021	25.14	25.97	25.14	25.48
5411	NASDAQ	CZNC	Fri, Sep 24, 2021	24.93	25.12	24.93	24.98
5410	NASDAQ	CZNC	Thu, Sep 23, 2021	24.78	25.19	24.76	24.85
5409	NASDAQ	CZNC	Wed, Sep 22, 2021	24.55	24.84	24.55	24.68
5408	NASDAQ	CZNC	Tue, Sep 21, 2021	24.45	24.61	24.35	24.44
5407	NASDAQ	CZNC	Mon, Sep 20, 2021	24.24	24.49	24.20	24.49
5406	NASDAQ	CZNC	Fri, Sep 17, 2021	24.15	24.76	23.92	24.63
5405	NASDAQ	CZNC	Thu, Sep 16, 2021	24.48	24.49	23.80	24.10
5404	NASDAQ	CZNC	Wed, Sep 15, 2021	24.13	24.40	24.13	24.35
5403	NASDAQ	CZNC	Tue, Sep 14, 2021	24.42	24.42	23.73	23.97
5402	NASDAQ	CZNC	Mon, Sep 13, 2021	24.37	24.55	24.10	24.23
5401	NASDAQ	CZNC	Fri, Sep 10, 2021	24.74	24.91	23.96	24.01
5400	NASDAQ	CZNC	Thu, Sep 9, 2021	24.61	25.10	24.61	24.70
5399	NASDAQ	CZNC	Wed, Sep 8, 2021	24.96	25.11	24.68	24.71
5398	NASDAQ	CZNC	Tue, Sep 7, 2021	25.28	25.36	24.95	24.96
5397	NASDAQ	CZNC	Fri, Sep 3, 2021	25.05	25.13	24.93	25.12
5396	NASDAQ	CZNC	Thu, Sep 2, 2021	25.22	25.29	24.98	25.09
5395	NASDAQ	CZNC	Wed, Sep 1, 2021	25.04	25.21	24.86	25.18
5394	NASDAQ	CZNC	Tue, Aug 31, 2021	25.28	25.30	25.06	25.09
5393	NASDAQ	CZNC	Mon, Aug 30, 2021	25.63	25.63	25.13	25.14
5392	NASDAQ	CZNC	Fri, Aug 27, 2021	25.17	25.69	25.08	25.69
5391	NASDAQ	CZNC	Thu, Aug 26, 2021	24.93	25.15	24.85	24.85
5390	NASDAQ	CZNC	Wed, Aug 25, 2021	25.00	25.09	24.86	24.93
5389	NASDAQ	CZNC	Tue, Aug 24, 2021	25.02	25.15	24.91	24.94
5388	NASDAQ	CZNC	Mon, Aug 23, 2021	25.03	25.20	24.93	25.20
5387	NASDAQ	CZNC	Fri, Aug 20, 2021	24.66	25.10	24.66	24.96
5386	NASDAQ	CZNC	Thu, Aug 19, 2021	24.63	24.90	24.60	24.80
5385	NASDAQ	CZNC	Wed, Aug 18, 2021	24.99	25.25	24.73	24.78
5384	NASDAQ	CZNC	Tue, Aug 17, 2021	24.93	25.08	24.79	24.98
5383	NASDAQ	CZNC	Mon, Aug 16, 2021	25.04	25.10	24.82	25.04
5382	NASDAQ	CZNC	Fri, Aug 13, 2021	25.43	25.43	25.16	25.24
5381	NASDAQ	CZNC	Thu, Aug 12, 2021	25.49	25.49	25.20	25.30
5380	NASDAQ	CZNC	Wed, Aug 11, 2021	25.40	25.41	25.15	25.41
5379	NASDAQ	CZNC	Tue, Aug 10, 2021	25.05	25.35	25.00	25.28
5378	NASDAQ	CZNC	Mon, Aug 9, 2021	25.18	25.27	24.88	24.96
5377	NASDAQ	CZNC	Fri, Aug 6, 2021	25.21	25.45	24.97	25.03
5376	NASDAQ	CZNC	Thu, Aug 5, 2021	24.82	25.07	24.74	25.06
5375	NASDAQ	CZNC	Wed, Aug 4, 2021	24.73	24.96	24.61	24.72
5374	NASDAQ	CZNC	Tue, Aug 3, 2021	24.41	25.08	24.41	25.00
5373	NASDAQ	CZNC	Mon, Aug 2, 2021	24.95	24.98	24.35	24.44
5372	NASDAQ	CZNC	Fri, Jul 30, 2021	24.95	25.00	24.69	24.70
5371	NASDAQ	CZNC	Thu, Jul 29, 2021	25.18	25.42	25.05	25.13
5370	NASDAQ	CZNC	Wed, Jul 28, 2021	24.95	25.29	24.95	25.14
5369	NASDAQ	CZNC	Tue, Jul 27, 2021	24.80	25.07	24.80	24.94
5368	NASDAQ	CZNC	Mon, Jul 26, 2021	24.95	25.18	24.95	25.00
5367	NASDAQ	CZNC	Fri, Jul 23, 2021	24.75	24.95	24.50	24.93
5366	NASDAQ	CZNC	Thu, Jul 22, 2021	25.00	25.18	24.52	24.64
5365	NASDAQ	CZNC	Wed, Jul 21, 2021	24.94	25.27	24.93	24.96
5364	NASDAQ	CZNC	Tue, Jul 20, 2021	24.89	25.48	24.85	24.85
5363	NASDAQ	CZNC	Mon, Jul 19, 2021	25.11	25.14	24.76	24.76
5362	NASDAQ	CZNC	Fri, Jul 16, 2021	25.50	25.50	25.10	25.40
5361	NASDAQ	CZNC	Thu, Jul 15, 2021	25.20	25.50	25.07	25.38
5360	NASDAQ	CZNC	Wed, Jul 14, 2021	25.00	25.29	25.00	25.19
5359	NASDAQ	CZNC	Tue, Jul 13, 2021	24.97	25.10	24.93	24.99
5358	NASDAQ	CZNC	Mon, Jul 12, 2021	24.70	25.08	24.70	25.06
5357	NASDAQ	CZNC	Fri, Jul 9, 2021	24.67	25.05	24.67	24.91
5356	NASDAQ	CZNC	Thu, Jul 8, 2021	24.00	24.58	24.00	24.31
5355	NASDAQ	CZNC	Wed, Jul 7, 2021	24.35	24.76	24.30	24.35
5354	NASDAQ	CZNC	Tue, Jul 6, 2021	24.76	24.79	24.43	24.45
5353	NASDAQ	CZNC	Fri, Jul 2, 2021	24.78	25.13	24.58	24.81
5352	NASDAQ	CZNC	Thu, Jul 1, 2021	24.82	24.93	24.69	24.89
5351	NASDAQ	CZNC	Wed, Jun 30, 2021	24.47	24.89	24.47	24.50
5350	NASDAQ	CZNC	Tue, Jun 29, 2021	24.79	24.87	24.40	24.53
5349	NASDAQ	CZNC	Mon, Jun 28, 2021	24.27	24.86	24.27	24.80
5348	NASDAQ	CZNC	Fri, Jun 25, 2021	25.27	25.27	24.05	24.17
5347	NASDAQ	CZNC	Thu, Jun 24, 2021	25.29	25.44	25.14	25.22
5346	NASDAQ	CZNC	Wed, Jun 23, 2021	25.22	25.29	25.07	25.27
5345	NASDAQ	CZNC	Tue, Jun 22, 2021	24.99	25.28	24.79	25.21
5344	NASDAQ	CZNC	Mon, Jun 21, 2021	24.74	25.32	24.74	25.01
5343	NASDAQ	CZNC	Fri, Jun 18, 2021	24.42	24.81	24.40	24.71
5342	NASDAQ	CZNC	Thu, Jun 17, 2021	25.03	25.07	24.29	24.89
5341	NASDAQ	CZNC	Wed, Jun 16, 2021	24.77	25.17	24.60	24.98
5340	NASDAQ	CZNC	Tue, Jun 15, 2021	25.00	25.20	24.84	24.92
5339	NASDAQ	CZNC	Mon, Jun 14, 2021	24.87	24.98	24.81	24.90
5338	NASDAQ	CZNC	Fri, Jun 11, 2021	25.03	25.17	24.90	25.00
5337	NASDAQ	CZNC	Thu, Jun 10, 2021	24.90	24.95	24.75	24.82
5336	NASDAQ	CZNC	Wed, Jun 9, 2021	25.00	25.14	24.89	25.03
5335	NASDAQ	CZNC	Tue, Jun 8, 2021	24.80	25.22	24.72	25.01
5334	NASDAQ	CZNC	Mon, Jun 7, 2021	24.74	25.01	24.64	24.97
5333	NASDAQ	CZNC	Fri, Jun 4, 2021	24.88	24.91	24.67	24.79
5332	NASDAQ	CZNC	Thu, Jun 3, 2021	24.54	24.91	24.51	24.85
5331	NASDAQ	CZNC	Wed, Jun 2, 2021	24.91	24.91	24.52	24.68
5330	NASDAQ	CZNC	Tue, Jun 1, 2021	24.71	25.07	24.71	24.86
5329	NASDAQ	CZNC	Fri, May 28, 2021	24.81	24.81	24.40	24.69
5328	NASDAQ	CZNC	Thu, May 27, 2021	24.78	24.99	24.76	24.82
5327	NASDAQ	CZNC	Wed, May 26, 2021	24.05	24.77	24.05	24.71
5326	NASDAQ	CZNC	Tue, May 25, 2021	24.83	24.93	24.10	24.10
5325	NASDAQ	CZNC	Mon, May 24, 2021	24.98	24.99	24.56	24.83
5324	NASDAQ	CZNC	Fri, May 21, 2021	24.90	25.06	24.67	25.06
5323	NASDAQ	CZNC	Thu, May 20, 2021	24.86	24.86	24.49	24.63
5322	NASDAQ	CZNC	Wed, May 19, 2021	24.82	25.14	24.70	24.96
5321	NASDAQ	CZNC	Tue, May 18, 2021	25.26	25.40	24.90	24.94
5320	NASDAQ	CZNC	Mon, May 17, 2021	25.64	25.65	25.20	25.30
5319	NASDAQ	CZNC	Fri, May 14, 2021	25.03	25.69	24.78	25.65
5318	NASDAQ	CZNC	Thu, May 13, 2021	24.41	25.03	24.41	24.72
5317	NASDAQ	CZNC	Wed, May 12, 2021	24.87	25.01	24.31	24.38
5316	NASDAQ	CZNC	Tue, May 11, 2021	24.88	25.15	24.50	24.59
5315	NASDAQ	CZNC	Mon, May 10, 2021	24.89	25.26	24.85	25.19
5314	NASDAQ	CZNC	Fri, May 7, 2021	24.66	25.05	24.66	24.97
5313	NASDAQ	CZNC	Thu, May 6, 2021	24.50	24.88	24.27	24.84
5312	NASDAQ	CZNC	Wed, May 5, 2021	24.50	24.69	24.34	24.36
5311	NASDAQ	CZNC	Tue, May 4, 2021	24.30	24.94	24.01	24.55
5310	NASDAQ	CZNC	Mon, May 3, 2021	24.90	25.00	24.08	24.30
5309	NASDAQ	CZNC	Fri, Apr 30, 2021	24.23	25.13	23.83	24.70
5308	NASDAQ	CZNC	Thu, Apr 29, 2021	24.92	25.04	24.56	24.92
5307	NASDAQ	CZNC	Wed, Apr 28, 2021	25.00	25.18	24.62	24.82
5306	NASDAQ	CZNC	Tue, Apr 27, 2021	25.00	25.00	24.62	24.99
5305	NASDAQ	CZNC	Mon, Apr 26, 2021	24.50	25.00	24.36	24.86
5304	NASDAQ	CZNC	Fri, Apr 23, 2021	23.76	24.50	23.72	24.33
5303	NASDAQ	CZNC	Thu, Apr 22, 2021	24.00	24.03	23.55	23.64
5302	NASDAQ	CZNC	Wed, Apr 21, 2021	23.04	23.97	23.04	23.84
5301	NASDAQ	CZNC	Tue, Apr 20, 2021	23.68	23.68	23.00	23.27
5300	NASDAQ	CZNC	Mon, Apr 19, 2021	24.15	24.15	23.56	23.70
5299	NASDAQ	CZNC	Fri, Apr 16, 2021	24.45	24.45	23.89	24.07
5298	NASDAQ	CZNC	Thu, Apr 15, 2021	23.90	24.19	23.55	24.16
5297	NASDAQ	CZNC	Wed, Apr 14, 2021	23.85	24.26	23.61	23.75
5296	NASDAQ	CZNC	Tue, Apr 13, 2021	24.30	24.30	23.62	23.64
5295	NASDAQ	CZNC	Mon, Apr 12, 2021	23.65	24.44	23.50	24.36
5294	NASDAQ	CZNC	Fri, Apr 9, 2021	23.64	23.64	23.11	23.36
5293	NASDAQ	CZNC	Thu, Apr 8, 2021	23.65	23.65	23.38	23.44
5292	NASDAQ	CZNC	Wed, Apr 7, 2021	24.02	24.06	23.50	23.60
5291	NASDAQ	CZNC	Tue, Apr 6, 2021	23.84	24.39	23.84	24.18
5290	NASDAQ	CZNC	Mon, Apr 5, 2021	24.00	24.00	23.68	23.82
5289	NASDAQ	CZNC	Thu, Apr 1, 2021	23.69	24.10	23.23	23.86
5288	NASDAQ	CZNC	Wed, Mar 31, 2021	24.14	24.27	23.70	23.78
5287	NASDAQ	CZNC	Tue, Mar 30, 2021	24.09	24.25	23.70	24.15
5286	NASDAQ	CZNC	Mon, Mar 29, 2021	23.51	24.25	23.51	23.88
5285	NASDAQ	CZNC	Fri, Mar 26, 2021	23.66	24.03	23.05	24.01
5284	NASDAQ	CZNC	Thu, Mar 25, 2021	22.79	23.59	22.60	23.46
5283	NASDAQ	CZNC	Wed, Mar 24, 2021	23.07	24.04	22.66	22.73
5282	NASDAQ	CZNC	Tue, Mar 23, 2021	23.54	23.79	22.56	22.90
5281	NASDAQ	CZNC	Mon, Mar 22, 2021	24.60	24.80	23.72	23.78
5280	NASDAQ	CZNC	Fri, Mar 19, 2021	23.19	24.89	22.75	24.79
5279	NASDAQ	CZNC	Thu, Mar 18, 2021	22.94	23.81	22.94	23.24
5278	NASDAQ	CZNC	Wed, Mar 17, 2021	23.31	23.47	23.04	23.17
5277	NASDAQ	CZNC	Tue, Mar 16, 2021	23.75	23.83	22.76	23.19
5276	NASDAQ	CZNC	Mon, Mar 15, 2021	24.82	24.82	23.60	23.97
5275	NASDAQ	CZNC	Fri, Mar 12, 2021	24.66	24.99	24.61	24.79
5274	NASDAQ	CZNC	Thu, Mar 11, 2021	24.26	24.48	24.15	24.48
5273	NASDAQ	CZNC	Wed, Mar 10, 2021	23.59	24.47	23.55	24.24
5272	NASDAQ	CZNC	Tue, Mar 9, 2021	23.80	23.97	23.30	23.68
5271	NASDAQ	CZNC	Mon, Mar 8, 2021	23.60	24.26	23.36	24.00
5270	NASDAQ	CZNC	Fri, Mar 5, 2021	23.38	24.41	23.19	23.45
5269	NASDAQ	CZNC	Thu, Mar 4, 2021	22.72	23.28	22.26	22.92
5268	NASDAQ	CZNC	Wed, Mar 3, 2021	21.69	22.83	21.69	22.53
5267	NASDAQ	CZNC	Tue, Mar 2, 2021	21.62	21.62	21.26	21.47
5266	NASDAQ	CZNC	Mon, Mar 1, 2021	21.51	21.78	21.32	21.75
5265	NASDAQ	CZNC	Fri, Feb 26, 2021	21.46	21.68	20.92	20.92
5264	NASDAQ	CZNC	Thu, Feb 25, 2021	21.78	22.00	21.37	21.63
5263	NASDAQ	CZNC	Wed, Feb 24, 2021	21.67	22.11	21.41	21.51
5262	NASDAQ	CZNC	Tue, Feb 23, 2021	21.40	22.00	21.34	21.44
5261	NASDAQ	CZNC	Mon, Feb 22, 2021	20.70	21.42	20.69	21.36
5260	NASDAQ	CZNC	Fri, Feb 19, 2021	20.07	20.73	20.07	20.73
5259	NASDAQ	CZNC	Thu, Feb 18, 2021	20.61	20.76	20.00	20.00
5258	NASDAQ	CZNC	Wed, Feb 17, 2021	20.73	20.99	20.60	20.60
5257	NASDAQ	CZNC	Tue, Feb 16, 2021	20.93	21.06	20.73	20.73
5256	NASDAQ	CZNC	Fri, Feb 12, 2021	20.77	20.99	20.40	20.96
5255	NASDAQ	CZNC	Thu, Feb 11, 2021	20.69	21.00	20.40	20.63
5254	NASDAQ	CZNC	Wed, Feb 10, 2021	21.05	21.05	20.66	20.68
5253	NASDAQ	CZNC	Tue, Feb 9, 2021	20.63	21.00	20.53	20.81
5252	NASDAQ	CZNC	Mon, Feb 8, 2021	20.46	20.76	20.26	20.76
5251	NASDAQ	CZNC	Fri, Feb 5, 2021	20.46	20.46	20.10	20.30
5250	NASDAQ	CZNC	Thu, Feb 4, 2021	19.73	20.62	19.38	20.51
5249	NASDAQ	CZNC	Wed, Feb 3, 2021	19.53	19.90	19.35	19.78
5248	NASDAQ	CZNC	Tue, Feb 2, 2021	19.68	19.97	19.47	19.65
5247	NASDAQ	CZNC	Mon, Feb 1, 2021	19.19	19.59	18.98	19.41
5246	NASDAQ	CZNC	Fri, Jan 29, 2021	19.91	19.91	19.08	19.11
5245	NASDAQ	CZNC	Thu, Jan 28, 2021	19.90	20.36	19.68	20.02
5244	NASDAQ	CZNC	Wed, Jan 27, 2021	20.10	20.22	19.20	19.65
5243	NASDAQ	CZNC	Tue, Jan 26, 2021	20.80	20.80	20.14	20.17
5242	NASDAQ	CZNC	Mon, Jan 25, 2021	20.07	20.75	19.83	20.70
5241	NASDAQ	CZNC	Fri, Jan 22, 2021	19.97	20.47	19.76	20.46
5240	NASDAQ	CZNC	Thu, Jan 21, 2021	20.47	20.52	19.85	20.01
5239	NASDAQ	CZNC	Wed, Jan 20, 2021	20.73	20.76	20.32	20.32
5238	NASDAQ	CZNC	Tue, Jan 19, 2021	20.78	21.22	20.50	20.84
5237	NASDAQ	CZNC	Fri, Jan 15, 2021	20.47	20.72	20.30	20.49
5236	NASDAQ	CZNC	Thu, Jan 14, 2021	20.75	21.11	20.60	21.03
5235	NASDAQ	CZNC	Wed, Jan 13, 2021	21.05	21.12	20.28	20.51
5234	NASDAQ	CZNC	Tue, Jan 12, 2021	20.68	21.10	20.68	21.05
5233	NASDAQ	CZNC	Mon, Jan 11, 2021	20.61	20.91	20.50	20.70
5232	NASDAQ	CZNC	Fri, Jan 8, 2021	21.19	21.19	20.07	20.76
5231	NASDAQ	CZNC	Thu, Jan 7, 2021	21.45	21.45	20.78	21.13
5230	NASDAQ	CZNC	Wed, Jan 6, 2021	20.09	21.42	20.07	21.42
5229	NASDAQ	CZNC	Tue, Jan 5, 2021	20.16	20.41	19.50	19.60
5228	NASDAQ	CZNC	Mon, Jan 4, 2021	20.00	20.40	19.73	20.21
5227	NASDAQ	CZNC	Thu, Dec 31, 2020	19.35	19.94	19.28	19.84
5226	NASDAQ	CZNC	Wed, Dec 30, 2020	19.20	19.51	19.20	19.43
5225	NASDAQ	CZNC	Tue, Dec 29, 2020	19.50	19.53	19.11	19.21
5224	NASDAQ	CZNC	Mon, Dec 28, 2020	19.33	19.65	19.27	19.35
5223	NASDAQ	CZNC	Thu, Dec 24, 2020	19.08	19.25	19.04	19.15
5222	NASDAQ	CZNC	Wed, Dec 23, 2020	19.14	19.28	19.01	19.20
5221	NASDAQ	CZNC	Tue, Dec 22, 2020	19.21	19.23	18.90	18.94
5220	NASDAQ	CZNC	Mon, Dec 21, 2020	20.07	20.07	19.10	19.26
5219	NASDAQ	CZNC	Fri, Dec 18, 2020	20.69	20.84	19.79	20.20
5218	NASDAQ	CZNC	Thu, Dec 17, 2020	20.25	20.57	19.59	20.53
5217	NASDAQ	CZNC	Wed, Dec 16, 2020	20.38	20.47	20.11	20.24
5216	NASDAQ	CZNC	Tue, Dec 15, 2020	19.84	20.33	19.75	20.18
5215	NASDAQ	CZNC	Mon, Dec 14, 2020	19.80	19.89	19.48	19.74
5214	NASDAQ	CZNC	Fri, Dec 11, 2020	19.63	20.00	19.54	19.65
5213	NASDAQ	CZNC	Thu, Dec 10, 2020	20.00	20.06	19.65	19.80
5212	NASDAQ	CZNC	Wed, Dec 9, 2020	19.94	20.26	19.57	20.10
5211	NASDAQ	CZNC	Tue, Dec 8, 2020	19.05	19.79	18.91	19.74
5210	NASDAQ	CZNC	Mon, Dec 7, 2020	19.02	19.37	18.75	19.24
5209	NASDAQ	CZNC	Fri, Dec 4, 2020	18.38	19.17	18.38	19.11
5208	NASDAQ	CZNC	Thu, Dec 3, 2020	18.81	18.88	18.40	18.54
5207	NASDAQ	CZNC	Wed, Dec 2, 2020	18.28	18.98	18.28	18.92
5206	NASDAQ	CZNC	Tue, Dec 1, 2020	18.28	18.60	18.11	18.24
5205	NASDAQ	CZNC	Mon, Nov 30, 2020	18.71	18.76	18.07	18.15
5204	NASDAQ	CZNC	Fri, Nov 27, 2020	18.98	18.98	18.37	18.71
5203	NASDAQ	CZNC	Wed, Nov 25, 2020	19.16	19.31	18.62	18.84
5202	NASDAQ	CZNC	Tue, Nov 24, 2020	18.52	19.42	18.52	19.33
5201	NASDAQ	CZNC	Mon, Nov 23, 2020	18.80	18.94	18.37	18.37
5200	NASDAQ	CZNC	Fri, Nov 20, 2020	18.44	18.92	18.39	18.80
5199	NASDAQ	CZNC	Thu, Nov 19, 2020	18.60	18.68	18.35	18.67
5198	NASDAQ	CZNC	Wed, Nov 18, 2020	19.34	19.35	18.61	18.79
5197	NASDAQ	CZNC	Tue, Nov 17, 2020	19.08	19.35	19.08	19.20
5196	NASDAQ	CZNC	Mon, Nov 16, 2020	19.48	20.13	18.94	19.32
5195	NASDAQ	CZNC	Fri, Nov 13, 2020	18.99	19.05	18.31	18.76
5194	NASDAQ	CZNC	Thu, Nov 12, 2020	19.04	19.04	18.06	18.54
5193	NASDAQ	CZNC	Wed, Nov 11, 2020	19.99	20.00	19.03	19.28
5192	NASDAQ	CZNC	Tue, Nov 10, 2020	18.73	20.00	18.55	19.71
5191	NASDAQ	CZNC	Mon, Nov 9, 2020	17.92	19.52	17.92	18.32
5190	NASDAQ	CZNC	Fri, Nov 6, 2020	17.80	17.80	17.01	17.07
5189	NASDAQ	CZNC	Thu, Nov 5, 2020	16.98	18.00	16.98	17.72
5188	NASDAQ	CZNC	Wed, Nov 4, 2020	17.55	18.07	16.99	17.01
5187	NASDAQ	CZNC	Tue, Nov 3, 2020	17.84	18.20	17.50	18.07
5186	NASDAQ	CZNC	Mon, Nov 2, 2020	16.95	17.50	16.95	17.45
5185	NASDAQ	CZNC	Fri, Oct 30, 2020	17.45	17.45	16.83	16.94
5184	NASDAQ	CZNC	Thu, Oct 29, 2020	17.00	17.70	16.80	17.57
5183	NASDAQ	CZNC	Wed, Oct 28, 2020	16.95	17.93	16.75	16.97
5182	NASDAQ	CZNC	Tue, Oct 27, 2020	18.29	18.29	17.23	17.23
5181	NASDAQ	CZNC	Mon, Oct 26, 2020	17.73	17.88	17.51	17.76
5180	NASDAQ	CZNC	Fri, Oct 23, 2020	18.10	18.10	17.84	17.91
5179	NASDAQ	CZNC	Thu, Oct 22, 2020	17.60	18.38	17.60	18.14
5178	NASDAQ	CZNC	Wed, Oct 21, 2020	17.64	17.72	17.28	17.66
5177	NASDAQ	CZNC	Tue, Oct 20, 2020	17.21	17.72	17.21	17.60
5176	NASDAQ	CZNC	Mon, Oct 19, 2020	17.33	17.48	17.09	17.14
5175	NASDAQ	CZNC	Fri, Oct 16, 2020	17.39	18.07	17.01	17.16
5174	NASDAQ	CZNC	Thu, Oct 15, 2020	16.82	17.66	16.67	17.57
5173	NASDAQ	CZNC	Wed, Oct 14, 2020	17.81	18.20	16.74	16.82
5172	NASDAQ	CZNC	Tue, Oct 13, 2020	18.15	18.24	17.62	17.72
5171	NASDAQ	CZNC	Mon, Oct 12, 2020	17.84	18.25	17.59	18.19
5170	NASDAQ	CZNC	Fri, Oct 9, 2020	17.82	18.18	17.64	17.97
5169	NASDAQ	CZNC	Thu, Oct 8, 2020	17.35	18.00	17.16	17.74
5168	NASDAQ	CZNC	Wed, Oct 7, 2020	16.59	17.48	16.52	17.38
5167	NASDAQ	CZNC	Tue, Oct 6, 2020	16.41	16.98	16.30	16.36
5166	NASDAQ	CZNC	Mon, Oct 5, 2020	16.96	16.98	16.13	16.38
5165	NASDAQ	CZNC	Fri, Oct 2, 2020	16.09	16.98	16.05	16.82
5164	NASDAQ	CZNC	Thu, Oct 1, 2020	16.40	16.43	16.07	16.38
5163	NASDAQ	CZNC	Wed, Sep 30, 2020	16.89	17.01	16.11	16.24
5162	NASDAQ	CZNC	Tue, Sep 29, 2020	16.30	17.09	16.06	16.85
5161	NASDAQ	CZNC	Mon, Sep 28, 2020	15.98	16.49	15.80	16.32
5160	NASDAQ	CZNC	Fri, Sep 25, 2020	15.04	16.38	15.04	15.49
5159	NASDAQ	CZNC	Thu, Sep 24, 2020	15.35	15.62	14.92	15.17
5158	NASDAQ	CZNC	Wed, Sep 23, 2020	15.53	16.60	15.07	15.25
5157	NASDAQ	CZNC	Tue, Sep 22, 2020	15.72	16.34	15.29	15.44
5156	NASDAQ	CZNC	Mon, Sep 21, 2020	16.16	16.29	15.56	15.56
5155	NASDAQ	CZNC	Fri, Sep 18, 2020	16.96	16.99	16.41	16.46
5154	NASDAQ	CZNC	Thu, Sep 17, 2020	16.61	16.99	16.61	16.81
5153	NASDAQ	CZNC	Wed, Sep 16, 2020	16.75	17.08	16.61	16.88
5152	NASDAQ	CZNC	Tue, Sep 15, 2020	16.74	16.84	16.55	16.60
5151	NASDAQ	CZNC	Mon, Sep 14, 2020	16.81	16.92	16.70	16.81
5150	NASDAQ	CZNC	Fri, Sep 11, 2020	16.87	16.97	16.62	16.70
5149	NASDAQ	CZNC	Thu, Sep 10, 2020	16.72	17.01	16.61	16.85
5148	NASDAQ	CZNC	Wed, Sep 9, 2020	16.77	16.84	16.50	16.73
5147	NASDAQ	CZNC	Tue, Sep 8, 2020	16.89	17.07	16.52	16.60
5146	NASDAQ	CZNC	Fri, Sep 4, 2020	17.29	17.29	16.86	16.98
5145	NASDAQ	CZNC	Thu, Sep 3, 2020	17.03	17.17	16.50	16.86
5144	NASDAQ	CZNC	Wed, Sep 2, 2020	17.15	17.15	16.88	17.01
5143	NASDAQ	CZNC	Tue, Sep 1, 2020	17.13	17.39	17.00	17.20
5142	NASDAQ	CZNC	Mon, Aug 31, 2020	17.53	17.57	17.14	17.14
5141	NASDAQ	CZNC	Fri, Aug 28, 2020	17.45	17.52	17.23	17.52
5140	NASDAQ	CZNC	Thu, Aug 27, 2020	17.25	17.70	17.20	17.20
5139	NASDAQ	CZNC	Wed, Aug 26, 2020	17.95	17.95	17.27	17.29
5138	NASDAQ	CZNC	Tue, Aug 25, 2020	18.01	18.04	17.57	17.95
5137	NASDAQ	CZNC	Mon, Aug 24, 2020	17.97	18.30	17.60	18.00
5136	NASDAQ	CZNC	Fri, Aug 21, 2020	17.80	17.91	17.51	17.57
5135	NASDAQ	CZNC	Thu, Aug 20, 2020	17.25	17.85	17.25	17.84
5134	NASDAQ	CZNC	Wed, Aug 19, 2020	17.50	17.56	17.25	17.56
5133	NASDAQ	CZNC	Tue, Aug 18, 2020	18.05	18.05	17.34	17.45
5132	NASDAQ	CZNC	Mon, Aug 17, 2020	17.98	18.01	17.85	17.90
5131	NASDAQ	CZNC	Fri, Aug 14, 2020	17.98	18.21	17.75	18.00
5130	NASDAQ	CZNC	Thu, Aug 13, 2020	18.15	18.15	17.75	17.98
5129	NASDAQ	CZNC	Wed, Aug 12, 2020	18.40	18.40	18.14	18.29
5128	NASDAQ	CZNC	Tue, Aug 11, 2020	18.00	18.47	17.75	18.14
5127	NASDAQ	CZNC	Mon, Aug 10, 2020	17.94	18.37	17.43	17.91
5126	NASDAQ	CZNC	Fri, Aug 7, 2020	17.74	17.94	17.42	17.89
5125	NASDAQ	CZNC	Thu, Aug 6, 2020	17.74	17.79	17.40	17.58
5124	NASDAQ	CZNC	Wed, Aug 5, 2020	17.58	18.00	17.25	17.66
5123	NASDAQ	CZNC	Tue, Aug 4, 2020	17.48	17.64	17.10	17.22
5122	NASDAQ	CZNC	Mon, Aug 3, 2020	17.89	17.89	17.37	17.67
5121	NASDAQ	CZNC	Fri, Jul 31, 2020	17.63	18.17	17.25	17.70
5120	NASDAQ	CZNC	Thu, Jul 30, 2020	18.15	18.51	17.50	17.60
5119	NASDAQ	CZNC	Wed, Jul 29, 2020	18.50	18.71	17.97	18.50
5118	NASDAQ	CZNC	Tue, Jul 28, 2020	18.14	18.79	18.14	18.33
5117	NASDAQ	CZNC	Mon, Jul 27, 2020	18.49	18.99	18.23	18.23
5116	NASDAQ	CZNC	Fri, Jul 24, 2020	19.00	19.25	18.60	18.60
5115	NASDAQ	CZNC	Thu, Jul 23, 2020	19.00	19.32	18.92	19.23
5114	NASDAQ	CZNC	Wed, Jul 22, 2020	19.10	19.60	18.65	18.94
5113	NASDAQ	CZNC	Tue, Jul 21, 2020	19.02	19.47	19.02	19.43
5112	NASDAQ	CZNC	Mon, Jul 20, 2020	18.65	19.03	18.40	18.65
5111	NASDAQ	CZNC	Fri, Jul 17, 2020	18.73	19.55	18.53	18.53
5110	NASDAQ	CZNC	Thu, Jul 16, 2020	19.50	19.87	18.83	18.95
5109	NASDAQ	CZNC	Wed, Jul 15, 2020	19.40	19.99	19.19	19.58
5108	NASDAQ	CZNC	Tue, Jul 14, 2020	18.44	18.80	18.42	18.76
5107	NASDAQ	CZNC	Mon, Jul 13, 2020	18.74	18.83	18.07	18.44
5106	NASDAQ	CZNC	Fri, Jul 10, 2020	18.09	18.50	17.95	18.33
5105	NASDAQ	CZNC	Thu, Jul 9, 2020	18.39	19.69	17.64	17.88
5104	NASDAQ	CZNC	Wed, Jul 8, 2020	18.52	19.30	17.60	18.49
5103	NASDAQ	CZNC	Tue, Jul 7, 2020	19.10	19.10	18.30	18.52
5102	NASDAQ	CZNC	Mon, Jul 6, 2020	20.15	20.34	18.52	19.04
5101	NASDAQ	CZNC	Thu, Jul 2, 2020	20.60	20.60	19.52	19.65
5100	NASDAQ	CZNC	Wed, Jul 1, 2020	20.76	20.76	19.87	19.90
5099	NASDAQ	CZNC	Tue, Jun 30, 2020	20.40	20.86	19.93	20.65
5098	NASDAQ	CZNC	Mon, Jun 29, 2020	19.37	21.52	19.37	20.64
5097	NASDAQ	CZNC	Fri, Jun 26, 2020	19.62	19.62	18.83	19.01
5096	NASDAQ	CZNC	Thu, Jun 25, 2020	19.13	20.02	19.13	20.02
5095	NASDAQ	CZNC	Wed, Jun 24, 2020	20.14	21.02	19.28	19.42
5094	NASDAQ	CZNC	Tue, Jun 23, 2020	21.23	21.23	20.44	20.56
5093	NASDAQ	CZNC	Mon, Jun 22, 2020	20.34	20.82	19.85	20.76
5092	NASDAQ	CZNC	Fri, Jun 19, 2020	20.22	20.83	19.63	20.83
5091	NASDAQ	CZNC	Thu, Jun 18, 2020	19.48	20.57	19.23	19.90
5090	NASDAQ	CZNC	Wed, Jun 17, 2020	20.60	20.60	19.38	19.61
5089	NASDAQ	CZNC	Tue, Jun 16, 2020	20.16	21.01	19.83	20.54
5088	NASDAQ	CZNC	Mon, Jun 15, 2020	18.81	19.68	18.81	19.68
5087	NASDAQ	CZNC	Fri, Jun 12, 2020	19.67	19.80	18.51	19.56
5086	NASDAQ	CZNC	Thu, Jun 11, 2020	18.71	19.63	18.54	18.58
5085	NASDAQ	CZNC	Wed, Jun 10, 2020	21.24	21.40	19.90	20.13
5084	NASDAQ	CZNC	Tue, Jun 9, 2020	22.33	22.33	21.06	21.36
5083	NASDAQ	CZNC	Mon, Jun 8, 2020	22.84	22.89	22.40	22.75
5082	NASDAQ	CZNC	Fri, Jun 5, 2020	21.56	22.86	21.54	22.23
5081	NASDAQ	CZNC	Thu, Jun 4, 2020	20.29	20.80	20.25	20.63
5080	NASDAQ	CZNC	Wed, Jun 3, 2020	19.39	21.50	19.31	20.66
5079	NASDAQ	CZNC	Tue, Jun 2, 2020	19.23	19.42	18.60	18.82
5078	NASDAQ	CZNC	Mon, Jun 1, 2020	19.46	19.46	18.85	18.85
5077	NASDAQ	CZNC	Fri, May 29, 2020	19.57	19.70	18.98	19.18
5076	NASDAQ	CZNC	Thu, May 28, 2020	21.90	22.39	19.89	19.89
5075	NASDAQ	CZNC	Wed, May 27, 2020	19.87	21.64	19.86	21.56
5074	NASDAQ	CZNC	Tue, May 26, 2020	18.75	19.49	18.75	19.16
5073	NASDAQ	CZNC	Fri, May 22, 2020	18.45	18.45	17.52	17.86
5072	NASDAQ	CZNC	Thu, May 21, 2020	18.43	18.57	18.26	18.26
5071	NASDAQ	CZNC	Wed, May 20, 2020	17.43	18.39	17.27	18.39
5070	NASDAQ	CZNC	Tue, May 19, 2020	17.60	17.75	16.93	17.14
5069	NASDAQ	CZNC	Mon, May 18, 2020	17.99	18.29	17.57	17.80
5068	NASDAQ	CZNC	Fri, May 15, 2020	17.17	17.34	17.01	17.21
5067	NASDAQ	CZNC	Thu, May 14, 2020	17.60	17.60	16.61	17.28
5066	NASDAQ	CZNC	Wed, May 13, 2020	17.25	17.80	16.60	17.60
5065	NASDAQ	CZNC	Tue, May 12, 2020	18.18	18.18	17.29	17.29
5064	NASDAQ	CZNC	Mon, May 11, 2020	18.04	18.57	17.85	17.94
5063	NASDAQ	CZNC	Fri, May 8, 2020	17.95	18.79	17.77	18.48
5062	NASDAQ	CZNC	Thu, May 7, 2020	17.56	17.85	17.05	17.25
5061	NASDAQ	CZNC	Wed, May 6, 2020	17.79	18.17	17.01	17.21
5060	NASDAQ	CZNC	Tue, May 5, 2020	18.49	18.84	17.31	17.40
5059	NASDAQ	CZNC	Mon, May 4, 2020	17.77	18.35	17.74	18.35
5058	NASDAQ	CZNC	Fri, May 1, 2020	17.76	17.99	17.31	17.94
5057	NASDAQ	CZNC	Thu, Apr 30, 2020	19.32	19.32	17.87	17.88
5056	NASDAQ	CZNC	Wed, Apr 29, 2020	18.23	20.25	18.23	20.11
5055	NASDAQ	CZNC	Tue, Apr 28, 2020	18.38	18.38	17.65	18.03
5054	NASDAQ	CZNC	Mon, Apr 27, 2020	17.68	18.40	17.67	17.99
5053	NASDAQ	CZNC	Fri, Apr 24, 2020	17.10	17.84	16.88	17.65
5052	NASDAQ	CZNC	Thu, Apr 23, 2020	17.75	18.15	17.00	17.34
5051	NASDAQ	CZNC	Wed, Apr 22, 2020	18.45	18.45	17.32	17.68
5050	NASDAQ	CZNC	Tue, Apr 21, 2020	17.23	18.10	17.16	18.10
5049	NASDAQ	CZNC	Mon, Apr 20, 2020	17.89	18.32	17.54	17.80
5048	NASDAQ	CZNC	Fri, Apr 17, 2020	18.00	18.64	17.08	18.40
5047	NASDAQ	CZNC	Thu, Apr 16, 2020	16.92	17.44	16.21	16.88
5046	NASDAQ	CZNC	Wed, Apr 15, 2020	17.77	18.18	16.85	16.91
5045	NASDAQ	CZNC	Tue, Apr 14, 2020	18.93	19.19	17.94	18.28
5044	NASDAQ	CZNC	Mon, Apr 13, 2020	19.54	20.99	18.55	18.55
5043	NASDAQ	CZNC	Thu, Apr 9, 2020	19.38	20.30	18.97	19.75
5042	NASDAQ	CZNC	Wed, Apr 8, 2020	18.12	19.71	18.12	18.83
5041	NASDAQ	CZNC	Tue, Apr 7, 2020	19.78	19.78	17.55	17.80
5040	NASDAQ	CZNC	Mon, Apr 6, 2020	18.35	19.63	18.06	19.23
5039	NASDAQ	CZNC	Fri, Apr 3, 2020	17.72	17.79	17.00	17.40
5038	NASDAQ	CZNC	Thu, Apr 2, 2020	17.54	18.15	17.08	18.15
5037	NASDAQ	CZNC	Wed, Apr 1, 2020	18.57	19.26	17.10	17.52
5036	NASDAQ	CZNC	Tue, Mar 31, 2020	18.78	20.00	18.27	20.00
5035	NASDAQ	CZNC	Mon, Mar 30, 2020	18.66	19.30	18.54	19.09
5034	NASDAQ	CZNC	Fri, Mar 27, 2020	19.51	19.70	18.22	18.46
5033	NASDAQ	CZNC	Thu, Mar 26, 2020	19.60	20.00	19.50	20.00
5032	NASDAQ	CZNC	Wed, Mar 25, 2020	19.26	19.82	18.50	19.47
5031	NASDAQ	CZNC	Tue, Mar 24, 2020	17.40	19.27	17.30	19.14
5030	NASDAQ	CZNC	Mon, Mar 23, 2020	17.02	18.30	15.69	17.34
5029	NASDAQ	CZNC	Fri, Mar 20, 2020	19.33	20.61	17.01	17.35
5028	NASDAQ	CZNC	Thu, Mar 19, 2020	18.00	20.00	18.00	19.45
5027	NASDAQ	CZNC	Wed, Mar 18, 2020	20.56	20.56	18.00	18.40
5026	NASDAQ	CZNC	Tue, Mar 17, 2020	17.12	21.75	17.00	21.75
5025	NASDAQ	CZNC	Mon, Mar 16, 2020	19.50	19.50	17.00	17.01
5024	NASDAQ	CZNC	Fri, Mar 13, 2020	18.20	20.30	18.04	20.20
5023	NASDAQ	CZNC	Thu, Mar 12, 2020	19.00	19.56	16.80	16.91
5022	NASDAQ	CZNC	Wed, Mar 11, 2020	19.25	20.48	19.02	19.43
5021	NASDAQ	CZNC	Tue, Mar 10, 2020	19.49	19.94	19.00	19.52
5020	NASDAQ	CZNC	Mon, Mar 9, 2020	19.64	20.53	18.66	19.00
5019	NASDAQ	CZNC	Fri, Mar 6, 2020	22.51	22.92	20.87	21.40
5018	NASDAQ	CZNC	Thu, Mar 5, 2020	23.60	23.60	22.35	23.38
5017	NASDAQ	CZNC	Wed, Mar 4, 2020	23.98	24.29	23.63	24.28
5016	NASDAQ	CZNC	Tue, Mar 3, 2020	24.00	24.82	23.02	23.55
5015	NASDAQ	CZNC	Mon, Mar 2, 2020	22.97	24.01	22.76	24.01
5014	NASDAQ	CZNC	Fri, Feb 28, 2020	23.02	23.98	22.50	22.69
5013	NASDAQ	CZNC	Thu, Feb 27, 2020	24.28	24.42	23.50	23.50
5012	NASDAQ	CZNC	Wed, Feb 26, 2020	24.95	25.00	24.50	24.63
5011	NASDAQ	CZNC	Tue, Feb 25, 2020	25.49	25.60	24.52	24.70
5010	NASDAQ	CZNC	Mon, Feb 24, 2020	25.76	25.78	25.25	25.26
5009	NASDAQ	CZNC	Fri, Feb 21, 2020	26.51	26.68	26.32	26.32
5008	NASDAQ	CZNC	Thu, Feb 20, 2020	26.52	26.91	26.10	26.45
5007	NASDAQ	CZNC	Wed, Feb 19, 2020	26.99	27.00	26.62	26.63
5006	NASDAQ	CZNC	Tue, Feb 18, 2020	26.48	26.90	26.48	26.65
5005	NASDAQ	CZNC	Fri, Feb 14, 2020	26.83	26.83	26.31	26.31
5004	NASDAQ	CZNC	Thu, Feb 13, 2020	26.85	26.97	26.74	26.92
5003	NASDAQ	CZNC	Wed, Feb 12, 2020	27.11	27.12	26.78	26.89
5002	NASDAQ	CZNC	Tue, Feb 11, 2020	26.80	27.04	26.75	26.83
5001	NASDAQ	CZNC	Mon, Feb 10, 2020	26.66	27.15	26.26	26.88
5000	NASDAQ	CZNC	Fri, Feb 7, 2020	26.53	27.15	26.45	26.56
4999	NASDAQ	CZNC	Thu, Feb 6, 2020	26.75	26.80	26.25	26.25
4998	NASDAQ	CZNC	Wed, Feb 5, 2020	26.61	26.90	26.52	26.63
4997	NASDAQ	CZNC	Tue, Feb 4, 2020	25.98	26.50	25.98	26.23
4996	NASDAQ	CZNC	Mon, Feb 3, 2020	25.89	26.46	25.40	25.74
4995	NASDAQ	CZNC	Fri, Jan 31, 2020	26.24	26.30	25.44	25.57
4994	NASDAQ	CZNC	Thu, Jan 30, 2020	26.27	26.50	26.23	26.25
4993	NASDAQ	CZNC	Wed, Jan 29, 2020	26.68	27.00	26.46	26.46
4992	NASDAQ	CZNC	Tue, Jan 28, 2020	27.01	27.16	26.65	26.88
4991	NASDAQ	CZNC	Mon, Jan 27, 2020	26.87	27.30	26.64	27.01
4990	NASDAQ	CZNC	Fri, Jan 24, 2020	27.20	27.50	26.99	27.02
4989	NASDAQ	CZNC	Thu, Jan 23, 2020	27.15	27.49	26.84	27.30
4988	NASDAQ	CZNC	Wed, Jan 22, 2020	28.86	28.86	27.05	27.20
4987	NASDAQ	CZNC	Tue, Jan 21, 2020	27.36	27.68	27.15	27.54
4986	NASDAQ	CZNC	Fri, Jan 17, 2020	28.87	28.87	27.12	27.73
4985	NASDAQ	CZNC	Thu, Jan 16, 2020	28.20	28.50	27.99	28.41
4984	NASDAQ	CZNC	Wed, Jan 15, 2020	27.36	28.49	27.28	28.20
4983	NASDAQ	CZNC	Tue, Jan 14, 2020	27.61	28.21	27.61	27.62
4982	NASDAQ	CZNC	Mon, Jan 13, 2020	27.25	27.78	26.61	27.76
4981	NASDAQ	CZNC	Fri, Jan 10, 2020	27.90	28.46	27.23	27.32
4980	NASDAQ	CZNC	Thu, Jan 9, 2020	27.20	27.98	27.20	27.98
4979	NASDAQ	CZNC	Wed, Jan 8, 2020	27.52	27.80	27.09	27.36
4978	NASDAQ	CZNC	Tue, Jan 7, 2020	27.35	27.65	27.19	27.19
4977	NASDAQ	CZNC	Mon, Jan 6, 2020	27.80	27.98	27.63	27.65
4976	NASDAQ	CZNC	Fri, Jan 3, 2020	27.82	28.10	27.70	28.10
4975	NASDAQ	CZNC	Thu, Jan 2, 2020	28.51	29.06	27.98	28.20
4974	NASDAQ	CZNC	Tue, Dec 31, 2019	27.58	28.58	27.58	28.25
4973	NASDAQ	CZNC	Mon, Dec 30, 2019	27.39	27.82	27.36	27.80
4972	NASDAQ	CZNC	Fri, Dec 27, 2019	27.14	27.40	26.83	27.40
4971	NASDAQ	CZNC	Thu, Dec 26, 2019	26.80	27.20	26.79	27.05
4970	NASDAQ	CZNC	Tue, Dec 24, 2019	26.74	26.74	25.83	26.35
4969	NASDAQ	CZNC	Mon, Dec 23, 2019	26.90	27.29	26.63	26.75
4968	NASDAQ	CZNC	Fri, Dec 20, 2019	26.54	27.00	26.50	26.84
4967	NASDAQ	CZNC	Thu, Dec 19, 2019	26.90	27.17	26.35	26.35
4966	NASDAQ	CZNC	Wed, Dec 18, 2019	27.09	27.26	25.99	26.83
4965	NASDAQ	CZNC	Tue, Dec 17, 2019	26.73	27.09	26.63	27.09
4964	NASDAQ	CZNC	Mon, Dec 16, 2019	26.82	27.09	26.62	26.95
4963	NASDAQ	CZNC	Fri, Dec 13, 2019	26.78	26.95	26.70	26.75
4962	NASDAQ	CZNC	Thu, Dec 12, 2019	25.75	26.92	25.75	26.84
4961	NASDAQ	CZNC	Wed, Dec 11, 2019	26.30	26.30	25.43	25.85
4960	NASDAQ	CZNC	Tue, Dec 10, 2019	25.43	26.07	25.40	26.07
4959	NASDAQ	CZNC	Mon, Dec 9, 2019	26.10	26.13	25.54	25.61
4958	NASDAQ	CZNC	Fri, Dec 6, 2019	25.45	26.28	25.17	26.01
4957	NASDAQ	CZNC	Thu, Dec 5, 2019	25.02	25.59	24.23	25.11
4956	NASDAQ	CZNC	Wed, Dec 4, 2019	25.36	25.47	24.98	25.17
4955	NASDAQ	CZNC	Tue, Dec 3, 2019	25.06	25.06	24.45	24.83
4954	NASDAQ	CZNC	Mon, Dec 2, 2019	26.05	26.05	25.36	25.45
4953	NASDAQ	CZNC	Fri, Nov 29, 2019	26.27	26.30	26.24	26.30
4952	NASDAQ	CZNC	Wed, Nov 27, 2019	26.41	26.72	26.26	26.48
4951	NASDAQ	CZNC	Tue, Nov 26, 2019	26.75	26.88	26.51	26.51
4950	NASDAQ	CZNC	Mon, Nov 25, 2019	26.78	27.16	26.64	26.90
4949	NASDAQ	CZNC	Fri, Nov 22, 2019	26.61	26.75	26.44	26.54
4948	NASDAQ	CZNC	Thu, Nov 21, 2019	26.77	26.78	26.27	26.41
4947	NASDAQ	CZNC	Wed, Nov 20, 2019	26.22	26.90	26.11	26.56
4946	NASDAQ	CZNC	Tue, Nov 19, 2019	26.04	26.50	25.65	26.38
4945	NASDAQ	CZNC	Mon, Nov 18, 2019	26.13	26.62	26.11	26.14
4944	NASDAQ	CZNC	Fri, Nov 15, 2019	26.84	26.95	25.86	26.37
4943	NASDAQ	CZNC	Thu, Nov 14, 2019	26.39	26.80	25.84	26.64
4942	NASDAQ	CZNC	Wed, Nov 13, 2019	26.13	26.69	25.85	26.35
4941	NASDAQ	CZNC	Tue, Nov 12, 2019	26.20	26.50	26.18	26.25
4940	NASDAQ	CZNC	Mon, Nov 11, 2019	26.78	26.78	26.18	26.18
4939	NASDAQ	CZNC	Fri, Nov 8, 2019	26.85	26.95	26.22	26.55
4938	NASDAQ	CZNC	Thu, Nov 7, 2019	26.55	26.68	26.32	26.62
4937	NASDAQ	CZNC	Wed, Nov 6, 2019	26.48	26.53	25.67	26.29
4936	NASDAQ	CZNC	Tue, Nov 5, 2019	26.13	26.59	25.83	26.33
4935	NASDAQ	CZNC	Mon, Nov 4, 2019	26.23	26.23	25.64	25.94
4934	NASDAQ	CZNC	Fri, Nov 1, 2019	25.65	26.00	25.64	25.94
4933	NASDAQ	CZNC	Thu, Oct 31, 2019	25.57	25.73	25.35	25.71
4932	NASDAQ	CZNC	Wed, Oct 30, 2019	25.95	25.95	25.60	25.77
4931	NASDAQ	CZNC	Tue, Oct 29, 2019	25.50	26.28	24.39	25.93
4930	NASDAQ	CZNC	Mon, Oct 28, 2019	25.53	25.99	25.53	25.76
4929	NASDAQ	CZNC	Fri, Oct 25, 2019	25.04	25.67	25.04	25.36
4928	NASDAQ	CZNC	Thu, Oct 24, 2019	25.91	25.93	25.31	25.32
4927	NASDAQ	CZNC	Wed, Oct 23, 2019	26.20	26.20	25.74	25.74
4926	NASDAQ	CZNC	Tue, Oct 22, 2019	26.10	26.27	25.79	25.84
4925	NASDAQ	CZNC	Mon, Oct 21, 2019	25.39	26.18	25.39	26.18
4924	NASDAQ	CZNC	Fri, Oct 18, 2019	25.11	25.19	24.93	25.05
4923	NASDAQ	CZNC	Thu, Oct 17, 2019	25.22	25.54	24.92	25.32
4922	NASDAQ	CZNC	Wed, Oct 16, 2019	25.35	25.40	24.92	25.40
4921	NASDAQ	CZNC	Tue, Oct 15, 2019	25.54	25.54	25.15	25.22
4920	NASDAQ	CZNC	Mon, Oct 14, 2019	25.30	25.46	24.85	24.93
4919	NASDAQ	CZNC	Fri, Oct 11, 2019	25.00	25.70	24.99	25.21
4918	NASDAQ	CZNC	Thu, Oct 10, 2019	24.92	25.00	24.75	24.81
4917	NASDAQ	CZNC	Wed, Oct 9, 2019	24.63	25.00	24.57	24.77
4916	NASDAQ	CZNC	Tue, Oct 8, 2019	24.77	24.83	24.46	24.60
4915	NASDAQ	CZNC	Mon, Oct 7, 2019	25.68	25.68	24.91	24.91
4914	NASDAQ	CZNC	Fri, Oct 4, 2019	25.43	25.64	25.25	25.55
4913	NASDAQ	CZNC	Thu, Oct 3, 2019	24.96	25.63	24.96	25.43
4912	NASDAQ	CZNC	Wed, Oct 2, 2019	24.73	25.65	24.68	25.35
4911	NASDAQ	CZNC	Tue, Oct 1, 2019	26.16	26.16	25.58	25.72
4910	NASDAQ	CZNC	Mon, Sep 30, 2019	26.40	26.78	26.24	26.28
4909	NASDAQ	CZNC	Fri, Sep 27, 2019	25.91	26.76	25.91	26.55
4908	NASDAQ	CZNC	Thu, Sep 26, 2019	26.44	26.44	25.82	25.83
4907	NASDAQ	CZNC	Wed, Sep 25, 2019	26.01	26.76	25.98	26.60
4906	NASDAQ	CZNC	Tue, Sep 24, 2019	26.76	26.76	25.76	25.86
4905	NASDAQ	CZNC	Mon, Sep 23, 2019	26.12	26.76	26.12	26.70
4904	NASDAQ	CZNC	Fri, Sep 20, 2019	26.48	26.95	26.36	26.68
4903	NASDAQ	CZNC	Thu, Sep 19, 2019	27.00	27.00	26.33	26.58
4902	NASDAQ	CZNC	Wed, Sep 18, 2019	26.64	26.99	26.50	26.90
4901	NASDAQ	CZNC	Tue, Sep 17, 2019	26.04	26.85	25.66	26.73
4900	NASDAQ	CZNC	Mon, Sep 16, 2019	26.19	26.44	25.26	26.18
4899	NASDAQ	CZNC	Fri, Sep 13, 2019	25.99	26.56	25.81	26.19
4898	NASDAQ	CZNC	Thu, Sep 12, 2019	25.54	25.91	25.21	25.84
4897	NASDAQ	CZNC	Wed, Sep 11, 2019	25.17	25.96	24.79	25.65
4896	NASDAQ	CZNC	Tue, Sep 10, 2019	24.40	25.23	24.40	25.07
4895	NASDAQ	CZNC	Mon, Sep 9, 2019	23.16	24.26	23.16	24.13
4894	NASDAQ	CZNC	Fri, Sep 6, 2019	23.30	23.30	23.00	23.12
4893	NASDAQ	CZNC	Thu, Sep 5, 2019	23.60	24.10	23.08	23.17
4892	NASDAQ	CZNC	Wed, Sep 4, 2019	23.67	23.67	23.00	23.32
4891	NASDAQ	CZNC	Tue, Sep 3, 2019	23.37	23.90	23.07	23.41
4890	NASDAQ	CZNC	Fri, Aug 30, 2019	23.59	23.95	23.25	23.72
4889	NASDAQ	CZNC	Thu, Aug 29, 2019	23.80	23.98	23.29	23.60
4888	NASDAQ	CZNC	Wed, Aug 28, 2019	22.92	23.67	22.92	23.50
4887	NASDAQ	CZNC	Tue, Aug 27, 2019	23.36	23.38	22.97	23.07
4886	NASDAQ	CZNC	Mon, Aug 26, 2019	22.80	23.34	22.80	23.33
4885	NASDAQ	CZNC	Fri, Aug 23, 2019	23.61	23.82	22.52	22.66
4884	NASDAQ	CZNC	Thu, Aug 22, 2019	23.55	23.79	23.45	23.49
4883	NASDAQ	CZNC	Wed, Aug 21, 2019	23.88	23.95	23.40	23.43
4882	NASDAQ	CZNC	Tue, Aug 20, 2019	24.32	24.32	23.50	23.58
4881	NASDAQ	CZNC	Mon, Aug 19, 2019	24.34	24.39	24.20	24.30
4880	NASDAQ	CZNC	Fri, Aug 16, 2019	23.83	24.30	23.83	24.30
4879	NASDAQ	CZNC	Thu, Aug 15, 2019	24.10	24.10	23.28	23.72
4878	NASDAQ	CZNC	Wed, Aug 14, 2019	23.95	24.24	23.86	24.02
4877	NASDAQ	CZNC	Tue, Aug 13, 2019	24.01	24.47	24.01	24.35
4876	NASDAQ	CZNC	Mon, Aug 12, 2019	24.10	24.24	23.92	23.92
4875	NASDAQ	CZNC	Fri, Aug 9, 2019	24.56	24.92	24.15	24.18
4874	NASDAQ	CZNC	Thu, Aug 8, 2019	24.39	24.75	24.22	24.30
4873	NASDAQ	CZNC	Wed, Aug 7, 2019	23.80	24.47	23.80	24.03
4872	NASDAQ	CZNC	Tue, Aug 6, 2019	23.91	24.23	23.64	23.92
4871	NASDAQ	CZNC	Mon, Aug 5, 2019	24.23	24.50	23.57	23.64
4870	NASDAQ	CZNC	Fri, Aug 2, 2019	24.96	25.48	24.36	24.43
4869	NASDAQ	CZNC	Thu, Aug 1, 2019	25.74	25.91	24.93	25.07
4868	NASDAQ	CZNC	Wed, Jul 31, 2019	25.72	26.10	25.47	25.62
4867	NASDAQ	CZNC	Tue, Jul 30, 2019	25.66	26.00	25.57	25.67
4866	NASDAQ	CZNC	Mon, Jul 29, 2019	25.82	25.96	25.45	25.46
4865	NASDAQ	CZNC	Fri, Jul 26, 2019	25.63	26.22	25.28	25.96
4864	NASDAQ	CZNC	Thu, Jul 25, 2019	25.83	25.99	25.44	25.69
4863	NASDAQ	CZNC	Wed, Jul 24, 2019	25.39	26.23	25.08	25.70
4862	NASDAQ	CZNC	Tue, Jul 23, 2019	25.27	25.37	24.91	25.37
4861	NASDAQ	CZNC	Mon, Jul 22, 2019	25.06	25.21	24.68	25.13
4860	NASDAQ	CZNC	Fri, Jul 19, 2019	25.30	25.69	25.00	25.18
4859	NASDAQ	CZNC	Thu, Jul 18, 2019	25.20	25.48	25.00	25.48
4858	NASDAQ	CZNC	Wed, Jul 17, 2019	25.28	25.35	25.09	25.09
4857	NASDAQ	CZNC	Tue, Jul 16, 2019	25.31	25.35	25.08	25.23
4856	NASDAQ	CZNC	Mon, Jul 15, 2019	25.52	25.71	25.08	25.19
4855	NASDAQ	CZNC	Fri, Jul 12, 2019	25.52	25.77	25.44	25.52
4854	NASDAQ	CZNC	Thu, Jul 11, 2019	25.64	25.80	25.59	25.67
4853	NASDAQ	CZNC	Wed, Jul 10, 2019	26.00	26.16	25.70	25.70
4852	NASDAQ	CZNC	Tue, Jul 9, 2019	25.94	26.00	25.76	25.84
4851	NASDAQ	CZNC	Mon, Jul 8, 2019	26.08	26.28	25.89	25.93
4850	NASDAQ	CZNC	Fri, Jul 5, 2019	26.08	26.16	25.78	26.15
4849	NASDAQ	CZNC	Wed, Jul 3, 2019	25.90	25.98	25.75	25.98
4848	NASDAQ	CZNC	Tue, Jul 2, 2019	26.03	26.25	25.90	26.03
4847	NASDAQ	CZNC	Mon, Jul 1, 2019	26.27	26.51	25.79	26.32
4846	NASDAQ	CZNC	Fri, Jun 28, 2019	25.33	26.39	25.33	26.33
4845	NASDAQ	CZNC	Thu, Jun 27, 2019	25.05	25.39	25.05	25.39
4844	NASDAQ	CZNC	Wed, Jun 26, 2019	25.04	25.26	25.04	25.05
4843	NASDAQ	CZNC	Tue, Jun 25, 2019	25.34	25.42	25.02	25.15
4842	NASDAQ	CZNC	Mon, Jun 24, 2019	25.93	26.08	25.26	25.27
4841	NASDAQ	CZNC	Fri, Jun 21, 2019	25.64	26.22	25.55	26.12
4840	NASDAQ	CZNC	Thu, Jun 20, 2019	25.94	26.03	25.76	25.76
4839	NASDAQ	CZNC	Wed, Jun 19, 2019	25.51	25.98	25.43	25.91
4838	NASDAQ	CZNC	Tue, Jun 18, 2019	25.46	25.80	25.34	25.64
4837	NASDAQ	CZNC	Mon, Jun 17, 2019	25.71	25.71	25.20	25.30
4836	NASDAQ	CZNC	Fri, Jun 14, 2019	25.90	25.96	25.67	25.71
4835	NASDAQ	CZNC	Thu, Jun 13, 2019	25.22	25.94	25.22	25.69
4834	NASDAQ	CZNC	Wed, Jun 12, 2019	25.39	25.62	25.23	25.37
4833	NASDAQ	CZNC	Tue, Jun 11, 2019	26.32	26.53	25.27	25.47
4832	NASDAQ	CZNC	Mon, Jun 10, 2019	26.77	26.95	26.28	26.42
4831	NASDAQ	CZNC	Fri, Jun 7, 2019	26.82	26.99	26.54	26.83
4830	NASDAQ	CZNC	Thu, Jun 6, 2019	26.77	27.00	26.40	26.86
4829	NASDAQ	CZNC	Wed, Jun 5, 2019	26.71	26.93	26.51	26.69
4828	NASDAQ	CZNC	Tue, Jun 4, 2019	26.71	27.00	26.29	26.84
4827	NASDAQ	CZNC	Mon, Jun 3, 2019	27.44	27.47	26.28	26.59
4826	NASDAQ	CZNC	Fri, May 31, 2019	27.52	27.95	27.30	27.60
4825	NASDAQ	CZNC	Thu, May 30, 2019	27.50	27.99	27.34	27.72
4824	NASDAQ	CZNC	Wed, May 29, 2019	28.35	28.35	27.17	27.72
4823	NASDAQ	CZNC	Tue, May 28, 2019	27.99	28.05	27.55	27.71
4822	NASDAQ	CZNC	Fri, May 24, 2019	27.37	28.34	27.37	28.01
4821	NASDAQ	CZNC	Thu, May 23, 2019	28.01	28.03	27.66	27.99
4820	NASDAQ	CZNC	Wed, May 22, 2019	28.39	28.39	28.01	28.26
4819	NASDAQ	CZNC	Tue, May 21, 2019	28.35	28.50	28.17	28.38
4818	NASDAQ	CZNC	Mon, May 20, 2019	28.64	28.72	28.04	28.55
4817	NASDAQ	CZNC	Fri, May 17, 2019	28.57	29.03	28.49	28.61
4816	NASDAQ	CZNC	Thu, May 16, 2019	29.09	29.09	28.71	28.73
4815	NASDAQ	CZNC	Wed, May 15, 2019	28.98	29.19	28.75	29.17
4814	NASDAQ	CZNC	Tue, May 14, 2019	28.81	29.25	28.78	29.24
4813	NASDAQ	CZNC	Mon, May 13, 2019	28.82	29.21	28.79	28.90
4812	NASDAQ	CZNC	Fri, May 10, 2019	28.83	29.25	28.74	29.14
4811	NASDAQ	CZNC	Thu, May 9, 2019	28.19	28.70	28.19	28.65
4810	NASDAQ	CZNC	Wed, May 8, 2019	28.73	28.73	28.36	28.50
4809	NASDAQ	CZNC	Tue, May 7, 2019	28.61	28.82	28.45	28.65
4808	NASDAQ	CZNC	Mon, May 6, 2019	28.28	28.97	28.28	28.74
4807	NASDAQ	CZNC	Fri, May 3, 2019	28.30	28.85	28.30	28.84
4806	NASDAQ	CZNC	Thu, May 2, 2019	28.05	28.28	28.00	28.16
4805	NASDAQ	CZNC	Wed, May 1, 2019	28.15	28.76	28.00	28.13
4804	NASDAQ	CZNC	Tue, Apr 30, 2019	28.49	28.80	28.00	28.35
4803	NASDAQ	CZNC	Mon, Apr 29, 2019	28.00	28.49	27.41	28.48
4802	NASDAQ	CZNC	Fri, Apr 26, 2019	27.81	28.00	27.41	28.00
4801	NASDAQ	CZNC	Thu, Apr 25, 2019	27.67	28.00	27.64	27.90
4800	NASDAQ	CZNC	Wed, Apr 24, 2019	27.61	27.75	27.33	27.67
4799	NASDAQ	CZNC	Tue, Apr 23, 2019	27.49	27.80	27.35	27.80
4798	NASDAQ	CZNC	Mon, Apr 22, 2019	27.51	27.70	27.35	27.50
4797	NASDAQ	CZNC	Thu, Apr 18, 2019	27.51	27.69	27.32	27.66
4796	NASDAQ	CZNC	Wed, Apr 17, 2019	27.65	27.70	27.37	27.61
4795	NASDAQ	CZNC	Tue, Apr 16, 2019	27.29	27.70	27.07	27.70
4794	NASDAQ	CZNC	Mon, Apr 15, 2019	27.15	27.31	27.00	27.30
4793	NASDAQ	CZNC	Fri, Apr 12, 2019	27.05	27.41	27.00	27.01
4792	NASDAQ	CZNC	Thu, Apr 11, 2019	27.04	27.20	26.87	27.15
4791	NASDAQ	CZNC	Wed, Apr 10, 2019	26.90	27.00	26.83	26.91
4790	NASDAQ	CZNC	Tue, Apr 9, 2019	26.91	27.00	26.75	26.76
4789	NASDAQ	CZNC	Mon, Apr 8, 2019	26.93	27.24	26.90	26.91
4788	NASDAQ	CZNC	Fri, Apr 5, 2019	27.09	27.17	26.80	27.00
4787	NASDAQ	CZNC	Thu, Apr 4, 2019	26.73	26.99	26.43	26.96
4786	NASDAQ	CZNC	Wed, Apr 3, 2019	25.76	26.78	25.60	26.40
4785	NASDAQ	CZNC	Tue, Apr 2, 2019	25.89	26.25	25.59	25.80
4784	NASDAQ	CZNC	Mon, Apr 1, 2019	25.87	26.22	25.55	25.94
4783	NASDAQ	CZNC	Fri, Mar 29, 2019	26.22	26.23	25.01	25.04
4782	NASDAQ	CZNC	Thu, Mar 28, 2019	26.36	26.62	25.88	26.43
4781	NASDAQ	CZNC	Wed, Mar 27, 2019	25.50	26.75	25.50	26.32
4780	NASDAQ	CZNC	Tue, Mar 26, 2019	25.78	26.70	25.64	26.55
4779	NASDAQ	CZNC	Mon, Mar 25, 2019	25.72	25.85	25.51	25.63
4778	NASDAQ	CZNC	Fri, Mar 22, 2019	26.14	26.29	25.52	25.52
4777	NASDAQ	CZNC	Thu, Mar 21, 2019	26.40	26.53	26.22	26.22
4776	NASDAQ	CZNC	Wed, Mar 20, 2019	26.26	26.60	26.23	26.35
4775	NASDAQ	CZNC	Tue, Mar 19, 2019	26.80	26.80	26.33	26.33
4774	NASDAQ	CZNC	Mon, Mar 18, 2019	26.43	26.88	26.43	26.53
4773	NASDAQ	CZNC	Fri, Mar 15, 2019	26.84	27.07	26.30	26.30
4772	NASDAQ	CZNC	Thu, Mar 14, 2019	26.90	27.00	26.79	26.96
4771	NASDAQ	CZNC	Wed, Mar 13, 2019	26.68	27.00	26.34	26.85
4770	NASDAQ	CZNC	Tue, Mar 12, 2019	26.68	26.68	26.03	26.68
4769	NASDAQ	CZNC	Mon, Mar 11, 2019	26.44	26.75	26.30	26.68
4768	NASDAQ	CZNC	Fri, Mar 8, 2019	25.95	26.49	25.89	26.23
4767	NASDAQ	CZNC	Thu, Mar 7, 2019	25.92	26.28	25.81	26.02
4766	NASDAQ	CZNC	Wed, Mar 6, 2019	26.14	26.46	25.66	25.78
4765	NASDAQ	CZNC	Tue, Mar 5, 2019	26.45	26.50	26.21	26.26
4764	NASDAQ	CZNC	Mon, Mar 4, 2019	26.29	26.62	26.01	26.31
4763	NASDAQ	CZNC	Fri, Mar 1, 2019	26.41	26.57	26.00	26.36
4762	NASDAQ	CZNC	Thu, Feb 28, 2019	26.55	26.65	26.24	26.24
4761	NASDAQ	CZNC	Wed, Feb 27, 2019	26.39	26.65	26.20	26.37
4760	NASDAQ	CZNC	Tue, Feb 26, 2019	26.15	26.74	26.15	26.45
4759	NASDAQ	CZNC	Mon, Feb 25, 2019	26.50	26.50	26.07	26.22
4758	NASDAQ	CZNC	Fri, Feb 22, 2019	26.22	26.50	26.03	26.45
4757	NASDAQ	CZNC	Thu, Feb 21, 2019	26.33	26.49	26.02	26.38
4756	NASDAQ	CZNC	Wed, Feb 20, 2019	25.93	26.49	25.88	26.24
4755	NASDAQ	CZNC	Tue, Feb 19, 2019	25.80	26.23	25.69	26.07
4754	NASDAQ	CZNC	Fri, Feb 15, 2019	25.95	26.20	25.72	25.74
4753	NASDAQ	CZNC	Thu, Feb 14, 2019	25.75	26.00	25.69	25.78
4752	NASDAQ	CZNC	Wed, Feb 13, 2019	25.95	25.95	25.56	25.80
4751	NASDAQ	CZNC	Tue, Feb 12, 2019	25.36	26.00	25.36	25.87
4750	NASDAQ	CZNC	Mon, Feb 11, 2019	25.16	25.46	25.16	25.40
4749	NASDAQ	CZNC	Fri, Feb 8, 2019	24.97	25.47	24.97	25.32
4748	NASDAQ	CZNC	Thu, Feb 7, 2019	25.06	25.26	24.57	24.82
4747	NASDAQ	CZNC	Wed, Feb 6, 2019	25.43	25.49	25.07	25.27
4746	NASDAQ	CZNC	Tue, Feb 5, 2019	25.37	25.50	25.27	25.30
4745	NASDAQ	CZNC	Mon, Feb 4, 2019	25.43	25.43	25.13	25.23
4744	NASDAQ	CZNC	Fri, Feb 1, 2019	25.19	25.43	24.98	25.40
4743	NASDAQ	CZNC	Thu, Jan 31, 2019	24.93	25.21	24.70	25.07
4742	NASDAQ	CZNC	Wed, Jan 30, 2019	24.52	24.95	24.25	24.89
4741	NASDAQ	CZNC	Tue, Jan 29, 2019	24.69	24.95	24.51	24.54
4740	NASDAQ	CZNC	Mon, Jan 28, 2019	25.00	25.00	24.42	24.84
4739	NASDAQ	CZNC	Fri, Jan 25, 2019	25.28	25.50	24.51	24.95
4738	NASDAQ	CZNC	Thu, Jan 24, 2019	25.48	25.50	25.22	25.49
4737	NASDAQ	CZNC	Wed, Jan 23, 2019	25.25	25.50	25.24	25.47
4736	NASDAQ	CZNC	Tue, Jan 22, 2019	24.61	25.35	24.61	25.18
4735	NASDAQ	CZNC	Fri, Jan 18, 2019	24.35	24.95	24.35	24.67
4734	NASDAQ	CZNC	Thu, Jan 17, 2019	24.00	24.50	23.96	24.43
4733	NASDAQ	CZNC	Wed, Jan 16, 2019	24.26	24.50	23.75	24.01
4732	NASDAQ	CZNC	Tue, Jan 15, 2019	23.60	24.18	23.60	24.06
4731	NASDAQ	CZNC	Mon, Jan 14, 2019	24.15	24.67	23.60	23.61
4730	NASDAQ	CZNC	Fri, Jan 11, 2019	24.17	25.12	23.80	23.99
4729	NASDAQ	CZNC	Thu, Jan 10, 2019	25.02	25.13	24.17	24.18
4728	NASDAQ	CZNC	Wed, Jan 9, 2019	25.00	25.44	25.00	25.32
4727	NASDAQ	CZNC	Tue, Jan 8, 2019	25.38	26.35	24.82	25.10
4726	NASDAQ	CZNC	Mon, Jan 7, 2019	26.07	26.30	25.40	25.68
4725	NASDAQ	CZNC	Fri, Jan 4, 2019	26.06	26.64	24.63	26.37
4724	NASDAQ	CZNC	Thu, Jan 3, 2019	26.37	26.75	25.27	25.71
4723	NASDAQ	CZNC	Wed, Jan 2, 2019	25.66	26.85	25.66	26.32
4722	NASDAQ	CZNC	Mon, Dec 31, 2018	25.45	26.89	25.45	26.43
4721	NASDAQ	CZNC	Fri, Dec 28, 2018	25.49	25.78	25.01	25.48
4720	NASDAQ	CZNC	Thu, Dec 27, 2018	24.23	25.30	24.23	25.23
4719	NASDAQ	CZNC	Wed, Dec 26, 2018	24.14	25.00	24.12	24.55
4718	NASDAQ	CZNC	Mon, Dec 24, 2018	24.62	25.23	24.10	24.10
4717	NASDAQ	CZNC	Fri, Dec 21, 2018	24.53	25.38	24.50	24.63
4716	NASDAQ	CZNC	Thu, Dec 20, 2018	25.11	25.19	24.59	24.74
4715	NASDAQ	CZNC	Wed, Dec 19, 2018	25.60	25.60	24.81	24.81
4714	NASDAQ	CZNC	Tue, Dec 18, 2018	26.42	26.42	25.32	25.92
4713	NASDAQ	CZNC	Mon, Dec 17, 2018	25.15	26.21	25.08	25.90
4712	NASDAQ	CZNC	Fri, Dec 14, 2018	25.55	25.76	25.07	25.40
4711	NASDAQ	CZNC	Thu, Dec 13, 2018	25.57	25.63	25.08	25.45
4710	NASDAQ	CZNC	Wed, Dec 12, 2018	25.39	25.63	24.85	25.63
4709	NASDAQ	CZNC	Tue, Dec 11, 2018	25.41	25.41	24.77	25.19
4708	NASDAQ	CZNC	Mon, Dec 10, 2018	25.54	26.27	24.89	25.18
4707	NASDAQ	CZNC	Fri, Dec 7, 2018	25.70	25.77	24.98	25.56
4706	NASDAQ	CZNC	Thu, Dec 6, 2018	25.15	26.97	25.15	25.37
4705	NASDAQ	CZNC	Tue, Dec 4, 2018	26.95	26.95	25.21	25.21
4704	NASDAQ	CZNC	Mon, Dec 3, 2018	27.19	27.19	26.52	26.96
4703	NASDAQ	CZNC	Fri, Nov 30, 2018	25.89	26.87	25.89	26.61
4702	NASDAQ	CZNC	Thu, Nov 29, 2018	26.01	26.09	25.76	25.76
4701	NASDAQ	CZNC	Wed, Nov 28, 2018	25.49	26.12	25.20	25.88
4700	NASDAQ	CZNC	Tue, Nov 27, 2018	25.61	25.61	24.89	25.20
4699	NASDAQ	CZNC	Mon, Nov 26, 2018	25.36	26.20	25.30	25.40
4698	NASDAQ	CZNC	Fri, Nov 23, 2018	25.19	25.70	24.85	25.19
4697	NASDAQ	CZNC	Wed, Nov 21, 2018	25.24	26.25	24.94	25.45
4696	NASDAQ	CZNC	Tue, Nov 20, 2018	25.75	25.75	23.99	24.91
4695	NASDAQ	CZNC	Mon, Nov 19, 2018	25.70	26.30	25.46	25.92
4694	NASDAQ	CZNC	Fri, Nov 16, 2018	25.79	26.12	25.27	26.12
4693	NASDAQ	CZNC	Thu, Nov 15, 2018	26.10	26.40	25.73	25.96
4692	NASDAQ	CZNC	Wed, Nov 14, 2018	25.85	26.50	25.85	26.19
4691	NASDAQ	CZNC	Tue, Nov 13, 2018	26.50	26.75	26.05	26.24
4690	NASDAQ	CZNC	Mon, Nov 12, 2018	26.44	26.50	25.86	26.29
4689	NASDAQ	CZNC	Fri, Nov 9, 2018	26.60	26.79	26.17	26.20
4688	NASDAQ	CZNC	Thu, Nov 8, 2018	26.74	26.92	26.49	26.55
4687	NASDAQ	CZNC	Wed, Nov 7, 2018	26.37	26.99	26.37	26.60
4686	NASDAQ	CZNC	Tue, Nov 6, 2018	26.05	26.17	25.55	26.08
4685	NASDAQ	CZNC	Mon, Nov 5, 2018	26.09	26.25	25.26	25.80
4684	NASDAQ	CZNC	Fri, Nov 2, 2018	26.33	26.44	25.46	25.80
4683	NASDAQ	CZNC	Thu, Nov 1, 2018	25.48	26.56	25.16	26.23
4682	NASDAQ	CZNC	Wed, Oct 31, 2018	25.57	26.66	24.47	25.18
4681	NASDAQ	CZNC	Tue, Oct 30, 2018	25.00	25.76	23.78	25.40
4680	NASDAQ	CZNC	Mon, Oct 29, 2018	25.49	26.32	23.79	25.14
4679	NASDAQ	CZNC	Fri, Oct 26, 2018	23.72	25.74	23.72	25.08
4678	NASDAQ	CZNC	Thu, Oct 25, 2018	25.22	26.25	24.53	24.70
4677	NASDAQ	CZNC	Wed, Oct 24, 2018	27.70	27.70	25.00	25.00
4676	NASDAQ	CZNC	Tue, Oct 23, 2018	25.00	25.62	25.00	25.14
4675	NASDAQ	CZNC	Mon, Oct 22, 2018	25.26	25.67	25.02	25.26
4674	NASDAQ	CZNC	Fri, Oct 19, 2018	24.76	25.72	24.76	25.37
4673	NASDAQ	CZNC	Thu, Oct 18, 2018	26.53	26.53	25.00	25.29
4672	NASDAQ	CZNC	Wed, Oct 17, 2018	26.45	27.28	25.92	26.58
4671	NASDAQ	CZNC	Tue, Oct 16, 2018	25.58	26.73	25.58	26.64
4670	NASDAQ	CZNC	Mon, Oct 15, 2018	25.97	26.27	25.69	26.19
4669	NASDAQ	CZNC	Fri, Oct 12, 2018	27.65	27.79	25.37	25.87
4668	NASDAQ	CZNC	Thu, Oct 11, 2018	27.98	27.98	27.52	27.52
4667	NASDAQ	CZNC	Wed, Oct 10, 2018	27.79	28.48	27.79	27.83
4666	NASDAQ	CZNC	Tue, Oct 9, 2018	27.73	28.28	27.73	28.04
4665	NASDAQ	CZNC	Mon, Oct 8, 2018	27.36	27.71	27.14	27.50
4664	NASDAQ	CZNC	Fri, Oct 5, 2018	27.63	27.63	26.96	27.40
4663	NASDAQ	CZNC	Thu, Oct 4, 2018	27.45	27.50	27.25	27.44
4662	NASDAQ	CZNC	Wed, Oct 3, 2018	26.59	27.48	26.36	27.32
4661	NASDAQ	CZNC	Tue, Oct 2, 2018	26.31	26.52	26.31	26.36
4660	NASDAQ	CZNC	Mon, Oct 1, 2018	26.32	26.44	26.06	26.35
4659	NASDAQ	CZNC	Fri, Sep 28, 2018	26.06	26.16	25.92	26.15
4658	NASDAQ	CZNC	Thu, Sep 27, 2018	26.39	26.43	25.95	26.02
4657	NASDAQ	CZNC	Wed, Sep 26, 2018	26.31	26.43	26.02	26.36
4656	NASDAQ	CZNC	Tue, Sep 25, 2018	26.87	26.87	26.30	26.39
4655	NASDAQ	CZNC	Mon, Sep 24, 2018	26.58	26.85	26.49	26.68
4654	NASDAQ	CZNC	Fri, Sep 21, 2018	26.46	26.76	26.01	26.75
4653	NASDAQ	CZNC	Thu, Sep 20, 2018	27.11	27.21	26.29	26.58
4652	NASDAQ	CZNC	Wed, Sep 19, 2018	26.99	27.44	26.80	26.87
4651	NASDAQ	CZNC	Tue, Sep 18, 2018	27.23	27.40	27.08	27.10
4650	NASDAQ	CZNC	Mon, Sep 17, 2018	27.41	27.72	27.15	27.32
4649	NASDAQ	CZNC	Fri, Sep 14, 2018	27.41	27.79	27.01	27.66
4648	NASDAQ	CZNC	Thu, Sep 13, 2018	27.24	27.64	26.56	27.27
4647	NASDAQ	CZNC	Wed, Sep 12, 2018	27.25	27.81	27.22	27.45
4646	NASDAQ	CZNC	Tue, Sep 11, 2018	27.15	27.95	27.05	27.20
4645	NASDAQ	CZNC	Mon, Sep 10, 2018	27.80	27.80	27.25	27.43
4644	NASDAQ	CZNC	Fri, Sep 7, 2018	27.36	27.96	27.36	27.57
4643	NASDAQ	CZNC	Thu, Sep 6, 2018	27.97	28.18	27.56	27.65
4642	NASDAQ	CZNC	Wed, Sep 5, 2018	27.87	27.96	27.44	27.89
4641	NASDAQ	CZNC	Tue, Sep 4, 2018	27.80	28.30	27.56	27.98
4640	NASDAQ	CZNC	Fri, Aug 31, 2018	28.25	28.25	27.93	28.01
4639	NASDAQ	CZNC	Thu, Aug 30, 2018	27.09	28.43	27.09	28.10
4638	NASDAQ	CZNC	Wed, Aug 29, 2018	28.19	28.19	27.65	27.94
4637	NASDAQ	CZNC	Tue, Aug 28, 2018	28.72	28.72	28.00	28.14
4636	NASDAQ	CZNC	Mon, Aug 27, 2018	28.73	28.94	28.16	28.16
4635	NASDAQ	CZNC	Fri, Aug 24, 2018	27.89	28.73	27.72	28.63
4634	NASDAQ	CZNC	Thu, Aug 23, 2018	28.23	28.27	27.71	27.77
4633	NASDAQ	CZNC	Wed, Aug 22, 2018	28.03	28.30	27.97	28.22
4632	NASDAQ	CZNC	Tue, Aug 21, 2018	27.88	28.10	27.88	27.94
4631	NASDAQ	CZNC	Mon, Aug 20, 2018	27.47	27.83	27.11	27.81
4630	NASDAQ	CZNC	Fri, Aug 17, 2018	27.71	27.90	27.54	27.55
4629	NASDAQ	CZNC	Thu, Aug 16, 2018	27.88	27.94	27.66	27.80
4628	NASDAQ	CZNC	Wed, Aug 15, 2018	27.41	27.98	27.41	27.63
4627	NASDAQ	CZNC	Tue, Aug 14, 2018	27.63	28.00	27.53	28.00
4626	NASDAQ	CZNC	Mon, Aug 13, 2018	27.60	27.66	27.25	27.52
4625	NASDAQ	CZNC	Fri, Aug 10, 2018	27.26	27.66	27.13	27.62
4624	NASDAQ	CZNC	Thu, Aug 9, 2018	27.48	27.56	26.69	27.02
4623	NASDAQ	CZNC	Wed, Aug 8, 2018	27.05	27.13	26.55	26.93
4622	NASDAQ	CZNC	Tue, Aug 7, 2018	26.87	27.28	26.39	27.01
4621	NASDAQ	CZNC	Mon, Aug 6, 2018	26.15	26.91	26.15	26.82
4620	NASDAQ	CZNC	Fri, Aug 3, 2018	26.93	27.36	26.36	26.61
4619	NASDAQ	CZNC	Thu, Aug 2, 2018	27.20	27.20	26.31	26.93
4618	NASDAQ	CZNC	Wed, Aug 1, 2018	26.51	26.77	26.27	26.52
4617	NASDAQ	CZNC	Tue, Jul 31, 2018	26.97	27.42	26.86	27.08
4616	NASDAQ	CZNC	Mon, Jul 30, 2018	27.51	27.82	27.10	27.10
4615	NASDAQ	CZNC	Fri, Jul 27, 2018	24.23	28.29	25.42	27.44
4614	NASDAQ	CZNC	Thu, Jul 26, 2018	28.44	28.57	27.51	28.30
4613	NASDAQ	CZNC	Wed, Jul 25, 2018	28.47	28.97	27.80	28.61
4612	NASDAQ	CZNC	Tue, Jul 24, 2018	27.48	28.99	27.48	28.31
4611	NASDAQ	CZNC	Mon, Jul 23, 2018	27.99	28.05	27.20	27.81
4610	NASDAQ	CZNC	Fri, Jul 20, 2018	27.43	28.25	27.33	27.90
4609	NASDAQ	CZNC	Thu, Jul 19, 2018	27.41	27.72	27.08	27.50
4608	NASDAQ	CZNC	Wed, Jul 18, 2018	27.07	27.61	27.07	27.61
4607	NASDAQ	CZNC	Tue, Jul 17, 2018	27.09	27.25	26.52	27.10
4606	NASDAQ	CZNC	Mon, Jul 16, 2018	27.20	27.40	27.03	27.23
4605	NASDAQ	CZNC	Fri, Jul 13, 2018	26.58	26.93	26.58	26.76
4604	NASDAQ	CZNC	Thu, Jul 12, 2018	27.53	27.53	26.82	27.05
4603	NASDAQ	CZNC	Wed, Jul 11, 2018	26.88	27.52	26.80	27.26
4602	NASDAQ	CZNC	Tue, Jul 10, 2018	27.79	27.79	26.95	27.13
4601	NASDAQ	CZNC	Mon, Jul 9, 2018	27.31	27.85	27.13	27.61
4600	NASDAQ	CZNC	Fri, Jul 6, 2018	26.99	27.31	26.86	27.11
4599	NASDAQ	CZNC	Thu, Jul 5, 2018	26.42	26.74	26.09	26.62
4598	NASDAQ	CZNC	Tue, Jul 3, 2018	25.93	26.51	25.77	26.34
4597	NASDAQ	CZNC	Mon, Jul 2, 2018	25.78	26.27	25.78	26.13
4596	NASDAQ	CZNC	Fri, Jun 29, 2018	26.85	26.85	25.79	25.86
4595	NASDAQ	CZNC	Thu, Jun 28, 2018	26.39	26.80	26.28	26.37
4594	NASDAQ	CZNC	Wed, Jun 27, 2018	27.30	27.30	26.36	26.36
4593	NASDAQ	CZNC	Tue, Jun 26, 2018	27.22	27.65	27.21	27.36
4592	NASDAQ	CZNC	Mon, Jun 25, 2018	27.32	27.67	27.02	27.26
4591	NASDAQ	CZNC	Fri, Jun 22, 2018	26.88	27.72	26.67	27.71
4590	NASDAQ	CZNC	Thu, Jun 21, 2018	26.66	27.04	25.79	26.82
4589	NASDAQ	CZNC	Wed, Jun 20, 2018	26.58	26.86	26.58	26.78
4588	NASDAQ	CZNC	Tue, Jun 19, 2018	26.27	26.80	25.86	26.58
4587	NASDAQ	CZNC	Mon, Jun 18, 2018	26.01	26.35	25.87	26.33
4586	NASDAQ	CZNC	Fri, Jun 15, 2018	25.57	26.39	25.41	26.02
4585	NASDAQ	CZNC	Thu, Jun 14, 2018	26.02	26.14	25.59	25.75
4584	NASDAQ	CZNC	Wed, Jun 13, 2018	25.62	26.19	25.62	25.93
4583	NASDAQ	CZNC	Tue, Jun 12, 2018	25.60	26.02	25.60	25.79
4582	NASDAQ	CZNC	Mon, Jun 11, 2018	26.29	26.59	26.00	26.01
4581	NASDAQ	CZNC	Fri, Jun 8, 2018	26.35	26.62	26.19	26.21
4580	NASDAQ	CZNC	Thu, Jun 7, 2018	26.00	26.42	26.00	26.27
4579	NASDAQ	CZNC	Wed, Jun 6, 2018	25.75	26.24	25.75	26.13
4578	NASDAQ	CZNC	Tue, Jun 5, 2018	26.00	26.07	25.67	26.06
4577	NASDAQ	CZNC	Mon, Jun 4, 2018	25.90	26.24	25.73	26.12
4576	NASDAQ	CZNC	Fri, Jun 1, 2018	25.55	25.90	25.35	25.89
4575	NASDAQ	CZNC	Thu, May 31, 2018	25.36	25.68	24.99	25.57
4574	NASDAQ	CZNC	Wed, May 30, 2018	25.00	25.57	24.98	25.49
4573	NASDAQ	CZNC	Tue, May 29, 2018	24.81	24.92	24.63	24.75
4572	NASDAQ	CZNC	Fri, May 25, 2018	24.94	24.94	24.70	24.82
4571	NASDAQ	CZNC	Thu, May 24, 2018	25.00	25.00	24.80	24.94
4570	NASDAQ	CZNC	Wed, May 23, 2018	24.98	25.24	24.89	25.02
4569	NASDAQ	CZNC	Tue, May 22, 2018	24.73	25.12	24.73	24.96
4568	NASDAQ	CZNC	Mon, May 21, 2018	24.70	24.99	24.58	24.99
4567	NASDAQ	CZNC	Fri, May 18, 2018	25.00	25.00	24.57	24.77
4566	NASDAQ	CZNC	Thu, May 17, 2018	24.66	24.91	24.44	24.91
4565	NASDAQ	CZNC	Wed, May 16, 2018	24.37	24.67	24.26	24.57
4564	NASDAQ	CZNC	Tue, May 15, 2018	24.20	24.57	24.10	24.29
4563	NASDAQ	CZNC	Mon, May 14, 2018	24.75	24.89	24.21	24.21
4562	NASDAQ	CZNC	Fri, May 11, 2018	24.99	25.40	24.92	24.99
4561	NASDAQ	CZNC	Thu, May 10, 2018	24.69	24.94	24.58	24.89
4560	NASDAQ	CZNC	Wed, May 9, 2018	24.92	24.97	24.66	24.78
4559	NASDAQ	CZNC	Tue, May 8, 2018	24.41	24.85	24.32	24.79
4558	NASDAQ	CZNC	Mon, May 7, 2018	24.47	24.80	24.29	24.71
4557	NASDAQ	CZNC	Fri, May 4, 2018	23.91	24.99	23.91	24.60
4556	NASDAQ	CZNC	Thu, May 3, 2018	23.96	24.20	23.84	24.11
4555	NASDAQ	CZNC	Wed, May 2, 2018	24.48	24.60	24.14	24.32
4554	NASDAQ	CZNC	Tue, May 1, 2018	24.11	24.77	24.07	24.49
4553	NASDAQ	CZNC	Mon, Apr 30, 2018	24.25	24.48	24.10	24.15
4552	NASDAQ	CZNC	Fri, Apr 27, 2018	24.50	24.56	24.12	24.33
4551	NASDAQ	CZNC	Thu, Apr 26, 2018	24.66	24.85	24.49	24.79
4550	NASDAQ	CZNC	Wed, Apr 25, 2018	24.56	24.82	24.34	24.66
4549	NASDAQ	CZNC	Tue, Apr 24, 2018	24.83	24.83	24.31	24.61
4548	NASDAQ	CZNC	Mon, Apr 23, 2018	24.59	24.83	24.37	24.83
4547	NASDAQ	CZNC	Fri, Apr 20, 2018	24.07	24.79	23.50	24.51
4546	NASDAQ	CZNC	Thu, Apr 19, 2018	23.98	24.54	23.98	24.15
4545	NASDAQ	CZNC	Wed, Apr 18, 2018	24.20	24.30	23.97	24.23
4544	NASDAQ	CZNC	Tue, Apr 17, 2018	24.30	24.30	24.01	24.23
4543	NASDAQ	CZNC	Mon, Apr 16, 2018	24.14	24.30	23.55	24.01
4542	NASDAQ	CZNC	Fri, Apr 13, 2018	23.95	24.19	23.83	23.94
4541	NASDAQ	CZNC	Thu, Apr 12, 2018	24.38	24.38	23.87	24.16
4540	NASDAQ	CZNC	Wed, Apr 11, 2018	24.08	24.36	23.90	24.34
4539	NASDAQ	CZNC	Tue, Apr 10, 2018	23.79	24.55	23.69	24.21
4538	NASDAQ	CZNC	Mon, Apr 9, 2018	23.44	23.69	23.15	23.62
4537	NASDAQ	CZNC	Fri, Apr 6, 2018	23.23	23.54	23.13	23.38
4536	NASDAQ	CZNC	Thu, Apr 5, 2018	23.36	23.64	23.23	23.35
4535	NASDAQ	CZNC	Wed, Apr 4, 2018	22.72	23.48	22.72	23.36
4534	NASDAQ	CZNC	Tue, Apr 3, 2018	22.99	23.12	22.64	23.10
4533	NASDAQ	CZNC	Mon, Apr 2, 2018	23.01	23.45	22.64	22.95
4532	NASDAQ	CZNC	Thu, Mar 29, 2018	23.64	23.67	23.03	23.09
4531	NASDAQ	CZNC	Wed, Mar 28, 2018	23.24	23.57	22.85	23.53
4530	NASDAQ	CZNC	Tue, Mar 27, 2018	23.27	23.67	23.08	23.14
4529	NASDAQ	CZNC	Mon, Mar 26, 2018	23.28	23.33	23.01	23.15
4528	NASDAQ	CZNC	Fri, Mar 23, 2018	23.41	23.81	23.00	23.02
4527	NASDAQ	CZNC	Thu, Mar 22, 2018	23.82	24.13	23.48	23.48
4526	NASDAQ	CZNC	Wed, Mar 21, 2018	23.95	24.04	23.56	24.01
4525	NASDAQ	CZNC	Tue, Mar 20, 2018	24.46	24.55	23.91	24.01
4524	NASDAQ	CZNC	Mon, Mar 19, 2018	24.19	24.63	23.53	24.49
4523	NASDAQ	CZNC	Fri, Mar 16, 2018	24.05	24.37	23.80	24.35
4522	NASDAQ	CZNC	Thu, Mar 15, 2018	23.87	24.39	23.55	24.08
4521	NASDAQ	CZNC	Wed, Mar 14, 2018	24.23	24.23	23.76	23.82
4520	NASDAQ	CZNC	Tue, Mar 13, 2018	24.24	24.38	23.77	24.17
4519	NASDAQ	CZNC	Mon, Mar 12, 2018	23.84	24.38	23.80	24.16
4518	NASDAQ	CZNC	Fri, Mar 9, 2018	23.41	24.38	23.29	23.97
4517	NASDAQ	CZNC	Thu, Mar 8, 2018	23.61	23.79	23.29	23.30
4516	NASDAQ	CZNC	Wed, Mar 7, 2018	23.29	23.88	23.27	23.64
4515	NASDAQ	CZNC	Tue, Mar 6, 2018	23.12	23.30	22.80	23.24
4514	NASDAQ	CZNC	Mon, Mar 5, 2018	22.72	23.23	22.72	23.10
4513	NASDAQ	CZNC	Fri, Mar 2, 2018	22.25	23.09	22.11	22.85
4512	NASDAQ	CZNC	Thu, Mar 1, 2018	22.40	22.57	22.17	22.34
4511	NASDAQ	CZNC	Wed, Feb 28, 2018	22.90	23.02	22.21	22.39
4510	NASDAQ	CZNC	Tue, Feb 27, 2018	22.83	23.36	22.80	22.80
4509	NASDAQ	CZNC	Mon, Feb 26, 2018	22.90	23.23	22.66	23.10
4508	NASDAQ	CZNC	Fri, Feb 23, 2018	22.82	22.92	22.56	22.86
4507	NASDAQ	CZNC	Thu, Feb 22, 2018	22.71	22.84	22.52	22.77
4506	NASDAQ	CZNC	Wed, Feb 21, 2018	22.68	23.26	22.46	22.67
4505	NASDAQ	CZNC	Tue, Feb 20, 2018	23.29	23.84	22.54	22.55
4504	NASDAQ	CZNC	Fri, Feb 16, 2018	22.72	23.63	22.72	23.25
4503	NASDAQ	CZNC	Thu, Feb 15, 2018	23.05	23.25	22.56	22.82
4502	NASDAQ	CZNC	Wed, Feb 14, 2018	22.67	23.30	22.66	22.85
4501	NASDAQ	CZNC	Tue, Feb 13, 2018	23.28	23.53	22.57	22.70
4500	NASDAQ	CZNC	Mon, Feb 12, 2018	23.55	24.06	23.19	23.41
4499	NASDAQ	CZNC	Fri, Feb 9, 2018	22.53	23.84	22.42	23.49
4498	NASDAQ	CZNC	Thu, Feb 8, 2018	22.96	22.96	22.29	22.29
4497	NASDAQ	CZNC	Wed, Feb 7, 2018	22.49	23.30	22.35	22.43
4496	NASDAQ	CZNC	Tue, Feb 6, 2018	22.23	24.95	22.00	22.45
4495	NASDAQ	CZNC	Mon, Feb 5, 2018	23.13	23.39	22.25	22.25
4494	NASDAQ	CZNC	Fri, Feb 2, 2018	23.53	23.91	23.23	23.23
4493	NASDAQ	CZNC	Thu, Feb 1, 2018	23.76	24.74	23.53	23.60
4492	NASDAQ	CZNC	Wed, Jan 31, 2018	23.90	23.97	23.63	23.80
4491	NASDAQ	CZNC	Tue, Jan 30, 2018	23.62	23.96	23.62	23.89
4490	NASDAQ	CZNC	Mon, Jan 29, 2018	23.83	23.95	23.61	23.73
4489	NASDAQ	CZNC	Fri, Jan 26, 2018	24.23	24.23	23.70	23.84
4488	NASDAQ	CZNC	Thu, Jan 25, 2018	24.86	24.86	24.37	24.51
4487	NASDAQ	CZNC	Wed, Jan 24, 2018	25.09	25.15	24.73	24.78
4486	NASDAQ	CZNC	Tue, Jan 23, 2018	25.05	25.29	24.81	25.15
4485	NASDAQ	CZNC	Mon, Jan 22, 2018	24.91	25.10	24.91	25.04
4484	NASDAQ	CZNC	Fri, Jan 19, 2018	25.14	25.25	24.68	25.06
4483	NASDAQ	CZNC	Thu, Jan 18, 2018	25.26	25.41	24.95	25.16
4482	NASDAQ	CZNC	Wed, Jan 17, 2018	25.00	25.39	24.56	25.28
4481	NASDAQ	CZNC	Tue, Jan 16, 2018	24.75	24.94	24.44	24.79
4480	NASDAQ	CZNC	Fri, Jan 12, 2018	24.78	25.07	24.39	24.54
4479	NASDAQ	CZNC	Thu, Jan 11, 2018	24.16	24.86	24.16	24.78
4478	NASDAQ	CZNC	Wed, Jan 10, 2018	23.98	24.43	23.82	24.18
4477	NASDAQ	CZNC	Tue, Jan 9, 2018	23.85	24.31	23.80	23.89
4476	NASDAQ	CZNC	Mon, Jan 8, 2018	24.05	24.09	23.63	23.84
4475	NASDAQ	CZNC	Fri, Jan 5, 2018	23.86	24.10	23.56	23.96
4474	NASDAQ	CZNC	Thu, Jan 4, 2018	23.94	24.30	23.65	23.86
4473	NASDAQ	CZNC	Wed, Jan 3, 2018	24.14	24.19	23.66	23.79
4472	NASDAQ	CZNC	Tue, Jan 2, 2018	24.18	24.46	23.96	24.06
4471	NASDAQ	CZNC	Fri, Dec 29, 2017	24.69	24.85	24.00	24.00
4470	NASDAQ	CZNC	Thu, Dec 28, 2017	24.61	24.61	24.31	24.59
4469	NASDAQ	CZNC	Wed, Dec 27, 2017	24.39	24.40	24.04	24.12
4468	NASDAQ	CZNC	Tue, Dec 26, 2017	24.69	24.86	24.25	24.27
4467	NASDAQ	CZNC	Fri, Dec 22, 2017	24.98	25.19	24.56	24.56
4466	NASDAQ	CZNC	Thu, Dec 21, 2017	24.66	25.22	24.65	25.09
4465	NASDAQ	CZNC	Wed, Dec 20, 2017	25.30	25.30	24.34	24.50
4464	NASDAQ	CZNC	Tue, Dec 19, 2017	25.46	25.59	25.08	25.31
4463	NASDAQ	CZNC	Mon, Dec 18, 2017	24.91	25.39	24.91	25.38
4462	NASDAQ	CZNC	Fri, Dec 15, 2017	24.48	25.30	24.48	25.02
4461	NASDAQ	CZNC	Thu, Dec 14, 2017	24.90	24.94	24.47	24.49
4460	NASDAQ	CZNC	Wed, Dec 13, 2017	24.91	25.10	24.66	24.84
4459	NASDAQ	CZNC	Tue, Dec 12, 2017	24.86	25.25	24.76	24.87
4458	NASDAQ	CZNC	Mon, Dec 11, 2017	24.64	24.93	24.53	24.71
4457	NASDAQ	CZNC	Fri, Dec 8, 2017	25.50	25.50	24.54	24.77
4456	NASDAQ	CZNC	Thu, Dec 7, 2017	25.42	25.65	25.23	25.39
4455	NASDAQ	CZNC	Wed, Dec 6, 2017	25.25	25.71	25.20	25.50
4454	NASDAQ	CZNC	Tue, Dec 5, 2017	25.55	25.71	25.21	25.28
4453	NASDAQ	CZNC	Mon, Dec 4, 2017	25.86	26.00	25.20	25.43
4452	NASDAQ	CZNC	Fri, Dec 1, 2017	25.55	25.67	24.91	25.49
4451	NASDAQ	CZNC	Thu, Nov 30, 2017	26.44	26.44	25.58	25.64
4450	NASDAQ	CZNC	Wed, Nov 29, 2017	25.18	26.41	24.71	26.41
4449	NASDAQ	CZNC	Tue, Nov 28, 2017	24.78	25.30	24.31	25.11
4448	NASDAQ	CZNC	Mon, Nov 27, 2017	24.27	25.01	24.27	24.74
4447	NASDAQ	CZNC	Fri, Nov 24, 2017	24.64	24.64	24.10	24.40
4446	NASDAQ	CZNC	Wed, Nov 22, 2017	24.84	24.93	24.51	24.61
4445	NASDAQ	CZNC	Tue, Nov 21, 2017	24.55	24.95	24.40	24.80
4444	NASDAQ	CZNC	Mon, Nov 20, 2017	24.48	24.48	23.36	24.41
4443	NASDAQ	CZNC	Fri, Nov 17, 2017	23.85	24.51	23.77	24.36
4442	NASDAQ	CZNC	Thu, Nov 16, 2017	23.90	24.14	23.69	24.00
4441	NASDAQ	CZNC	Wed, Nov 15, 2017	23.95	24.00	23.67	23.81
4440	NASDAQ	CZNC	Tue, Nov 14, 2017	23.49	24.00	23.48	23.84
4439	NASDAQ	CZNC	Mon, Nov 13, 2017	23.27	23.86	23.16	23.65
4438	NASDAQ	CZNC	Fri, Nov 10, 2017	23.63	24.23	23.42	23.45
4437	NASDAQ	CZNC	Thu, Nov 9, 2017	23.17	23.69	23.02	23.50
4436	NASDAQ	CZNC	Wed, Nov 8, 2017	23.38	23.59	23.03	23.21
4435	NASDAQ	CZNC	Tue, Nov 7, 2017	24.50	24.50	23.26	23.28
4434	NASDAQ	CZNC	Mon, Nov 6, 2017	24.62	24.70	24.54	24.65
4433	NASDAQ	CZNC	Fri, Nov 3, 2017	24.86	25.20	24.60	24.91
4432	NASDAQ	CZNC	Thu, Nov 2, 2017	23.85	25.04	23.85	24.95
4431	NASDAQ	CZNC	Wed, Nov 1, 2017	24.65	24.98	23.48	23.92
4430	NASDAQ	CZNC	Tue, Oct 31, 2017	24.56	25.24	24.25	24.43
4429	NASDAQ	CZNC	Mon, Oct 30, 2017	25.69	25.69	24.15	24.39
4428	NASDAQ	CZNC	Fri, Oct 27, 2017	25.43	25.95	25.21	25.67
4427	NASDAQ	CZNC	Thu, Oct 26, 2017	25.65	25.88	25.26	25.62
4426	NASDAQ	CZNC	Wed, Oct 25, 2017	25.41	25.61	25.31	25.51
4425	NASDAQ	CZNC	Tue, Oct 24, 2017	25.47	25.60	25.16	25.45
4424	NASDAQ	CZNC	Mon, Oct 23, 2017	26.22	26.22	25.60	25.60
4423	NASDAQ	CZNC	Fri, Oct 20, 2017	26.46	26.70	25.43	26.19
4422	NASDAQ	CZNC	Thu, Oct 19, 2017	26.04	26.46	25.63	26.10
4421	NASDAQ	CZNC	Wed, Oct 18, 2017	25.73	26.50	25.64	26.26
4420	NASDAQ	CZNC	Tue, Oct 17, 2017	26.27	26.75	25.75	25.75
4419	NASDAQ	CZNC	Mon, Oct 16, 2017	25.56	26.48	25.46	26.44
4418	NASDAQ	CZNC	Fri, Oct 13, 2017	25.67	25.67	25.30	25.67
4417	NASDAQ	CZNC	Thu, Oct 12, 2017	25.92	25.93	25.64	25.67
4416	NASDAQ	CZNC	Wed, Oct 11, 2017	26.03	26.11	25.69	25.94
4415	NASDAQ	CZNC	Tue, Oct 10, 2017	25.50	25.87	24.96	25.86
4414	NASDAQ	CZNC	Mon, Oct 9, 2017	25.25	25.50	25.22	25.39
4413	NASDAQ	CZNC	Fri, Oct 6, 2017	25.10	25.45	25.00	25.36
4412	NASDAQ	CZNC	Thu, Oct 5, 2017	25.10	25.44	24.86	25.35
4411	NASDAQ	CZNC	Wed, Oct 4, 2017	25.33	25.41	24.88	25.11
4410	NASDAQ	CZNC	Tue, Oct 3, 2017	25.47	25.47	25.04	25.33
4409	NASDAQ	CZNC	Mon, Oct 2, 2017	24.57	25.50	24.51	25.48
4408	NASDAQ	CZNC	Fri, Sep 29, 2017	24.82	25.31	24.39	24.56
4407	NASDAQ	CZNC	Thu, Sep 28, 2017	25.30	25.42	24.86	25.25
4406	NASDAQ	CZNC	Wed, Sep 27, 2017	24.54	25.19	24.09	25.09
4405	NASDAQ	CZNC	Tue, Sep 26, 2017	24.16	24.56	24.06	24.45
4404	NASDAQ	CZNC	Mon, Sep 25, 2017	23.74	24.15	23.71	24.06
4403	NASDAQ	CZNC	Fri, Sep 22, 2017	23.65	23.96	23.65	23.88
4402	NASDAQ	CZNC	Thu, Sep 21, 2017	23.70	23.98	23.57	23.63
4401	NASDAQ	CZNC	Wed, Sep 20, 2017	23.37	23.98	23.37	23.71
4400	NASDAQ	CZNC	Tue, Sep 19, 2017	23.65	23.95	23.44	23.65
4399	NASDAQ	CZNC	Mon, Sep 18, 2017	22.98	23.73	22.77	23.65
4398	NASDAQ	CZNC	Fri, Sep 15, 2017	22.77	23.28	22.56	23.11
4397	NASDAQ	CZNC	Thu, Sep 14, 2017	22.78	22.96	22.59	22.73
4396	NASDAQ	CZNC	Wed, Sep 13, 2017	22.74	23.00	22.74	22.92
4395	NASDAQ	CZNC	Tue, Sep 12, 2017	22.65	23.12	22.65	22.93
4394	NASDAQ	CZNC	Mon, Sep 11, 2017	22.50	22.73	22.21	22.65
4393	NASDAQ	CZNC	Fri, Sep 8, 2017	22.20	22.50	22.19	22.43
4392	NASDAQ	CZNC	Thu, Sep 7, 2017	22.35	22.41	22.01	22.15
4391	NASDAQ	CZNC	Wed, Sep 6, 2017	22.43	22.72	22.23	22.29
4390	NASDAQ	CZNC	Tue, Sep 5, 2017	22.51	22.61	22.26	22.33
4389	NASDAQ	CZNC	Fri, Sep 1, 2017	22.43	22.74	22.43	22.61
4388	NASDAQ	CZNC	Thu, Aug 31, 2017	22.36	22.63	22.23	22.44
4387	NASDAQ	CZNC	Wed, Aug 30, 2017	22.38	22.67	22.19	22.34
4386	NASDAQ	CZNC	Tue, Aug 29, 2017	22.35	22.46	22.24	22.42
4385	NASDAQ	CZNC	Mon, Aug 28, 2017	22.41	22.48	22.37	22.40
4384	NASDAQ	CZNC	Fri, Aug 25, 2017	22.06	22.45	22.06	22.42
4383	NASDAQ	CZNC	Thu, Aug 24, 2017	22.27	22.48	22.19	22.37
4382	NASDAQ	CZNC	Wed, Aug 23, 2017	22.15	22.30	22.10	22.27
4381	NASDAQ	CZNC	Tue, Aug 22, 2017	22.26	22.38	22.13	22.27
4380	NASDAQ	CZNC	Mon, Aug 21, 2017	22.30	22.46	22.17	22.25
4379	NASDAQ	CZNC	Fri, Aug 18, 2017	22.01	22.49	22.01	22.39
4378	NASDAQ	CZNC	Thu, Aug 17, 2017	22.36	22.56	22.13	22.13
4377	NASDAQ	CZNC	Wed, Aug 16, 2017	22.56	22.82	22.41	22.50
4376	NASDAQ	CZNC	Tue, Aug 15, 2017	22.45	22.98	22.45	22.56
4375	NASDAQ	CZNC	Mon, Aug 14, 2017	22.11	22.43	22.06	22.35
4374	NASDAQ	CZNC	Fri, Aug 11, 2017	22.45	22.59	22.04	22.10
4373	NASDAQ	CZNC	Thu, Aug 10, 2017	22.47	22.66	22.29	22.39
4372	NASDAQ	CZNC	Wed, Aug 9, 2017	22.75	22.82	22.41	22.63
4371	NASDAQ	CZNC	Tue, Aug 8, 2017	23.05	23.11	22.78	22.79
4370	NASDAQ	CZNC	Mon, Aug 7, 2017	22.96	23.00	22.86	22.94
4369	NASDAQ	CZNC	Fri, Aug 4, 2017	22.90	23.00	22.86	22.86
4368	NASDAQ	CZNC	Thu, Aug 3, 2017	22.86	22.97	22.68	22.79
4367	NASDAQ	CZNC	Wed, Aug 2, 2017	23.20	23.28	22.90	22.93
4366	NASDAQ	CZNC	Tue, Aug 1, 2017	23.12	23.30	22.99	23.15
4365	NASDAQ	CZNC	Mon, Jul 31, 2017	22.99	23.34	22.90	23.08
4364	NASDAQ	CZNC	Fri, Jul 28, 2017	23.08	23.18	22.80	22.90
4363	NASDAQ	CZNC	Thu, Jul 27, 2017	23.07	23.26	22.93	23.09
4362	NASDAQ	CZNC	Wed, Jul 26, 2017	23.50	23.50	23.19	23.26
4361	NASDAQ	CZNC	Tue, Jul 25, 2017	23.45	23.70	23.22	23.47
4360	NASDAQ	CZNC	Mon, Jul 24, 2017	23.12	23.51	23.05	23.26
4359	NASDAQ	CZNC	Fri, Jul 21, 2017	23.93	23.93	23.15	23.20
4358	NASDAQ	CZNC	Thu, Jul 20, 2017	23.29	23.57	23.15	23.44
4357	NASDAQ	CZNC	Wed, Jul 19, 2017	23.55	23.69	23.25	23.29
4356	NASDAQ	CZNC	Tue, Jul 18, 2017	23.17	23.89	23.17	23.52
4355	NASDAQ	CZNC	Mon, Jul 17, 2017	23.40	23.53	23.30	23.44
4354	NASDAQ	CZNC	Fri, Jul 14, 2017	23.39	23.65	23.27	23.40
4353	NASDAQ	CZNC	Thu, Jul 13, 2017	23.46	23.61	23.20	23.56
4352	NASDAQ	CZNC	Wed, Jul 12, 2017	23.25	23.49	23.15	23.36
4351	NASDAQ	CZNC	Tue, Jul 11, 2017	23.34	23.95	23.15	23.24
4350	NASDAQ	CZNC	Mon, Jul 10, 2017	23.91	23.91	23.39	23.41
4349	NASDAQ	CZNC	Fri, Jul 7, 2017	23.60	23.88	23.60	23.83
4348	NASDAQ	CZNC	Thu, Jul 6, 2017	23.51	23.80	23.45	23.66
4347	NASDAQ	CZNC	Wed, Jul 5, 2017	23.80	23.85	23.33	23.62
4346	NASDAQ	CZNC	Mon, Jul 3, 2017	23.35	24.10	23.35	23.79
4345	NASDAQ	CZNC	Fri, Jun 30, 2017	23.70	23.93	23.21	23.26
4344	NASDAQ	CZNC	Thu, Jun 29, 2017	23.69	24.11	23.50	23.68
4343	NASDAQ	CZNC	Wed, Jun 28, 2017	23.34	23.97	23.20	23.63
4342	NASDAQ	CZNC	Tue, Jun 27, 2017	23.07	23.68	23.07	23.29
4341	NASDAQ	CZNC	Mon, Jun 26, 2017	23.20	23.28	22.87	23.09
4340	NASDAQ	CZNC	Fri, Jun 23, 2017	23.25	23.35	23.00	23.14
4339	NASDAQ	CZNC	Thu, Jun 22, 2017	23.08	23.31	23.05	23.08
4338	NASDAQ	CZNC	Wed, Jun 21, 2017	23.36	23.42	23.05	23.08
4337	NASDAQ	CZNC	Tue, Jun 20, 2017	23.52	23.59	23.18	23.35
4336	NASDAQ	CZNC	Mon, Jun 19, 2017	23.52	23.62	23.32	23.55
4335	NASDAQ	CZNC	Fri, Jun 16, 2017	23.58	23.81	23.39	23.67
4334	NASDAQ	CZNC	Thu, Jun 15, 2017	23.53	23.96	23.53	23.80
4333	NASDAQ	CZNC	Wed, Jun 14, 2017	23.57	23.81	23.36	23.69
4332	NASDAQ	CZNC	Tue, Jun 13, 2017	23.49	23.81	23.49	23.71
4331	NASDAQ	CZNC	Mon, Jun 12, 2017	24.13	24.40	23.46	23.62
4330	NASDAQ	CZNC	Fri, Jun 9, 2017	23.33	24.37	23.17	24.04
4329	NASDAQ	CZNC	Thu, Jun 8, 2017	22.30	23.42	22.30	22.99
4328	NASDAQ	CZNC	Wed, Jun 7, 2017	22.56	22.81	22.50	22.63
4327	NASDAQ	CZNC	Tue, Jun 6, 2017	22.38	22.63	22.31	22.42
4326	NASDAQ	CZNC	Mon, Jun 5, 2017	22.73	23.15	22.50	22.53
4325	NASDAQ	CZNC	Fri, Jun 2, 2017	22.18	23.24	22.18	22.65
4324	NASDAQ	CZNC	Thu, Jun 1, 2017	22.48	22.76	22.21	22.62
4323	NASDAQ	CZNC	Wed, May 31, 2017	22.31	22.39	22.00	22.29
4322	NASDAQ	CZNC	Tue, May 30, 2017	22.55	22.66	22.30	22.33
4321	NASDAQ	CZNC	Fri, May 26, 2017	22.75	22.82	22.41	22.71
4320	NASDAQ	CZNC	Thu, May 25, 2017	22.72	22.95	22.64	22.76
4319	NASDAQ	CZNC	Wed, May 24, 2017	22.72	22.89	22.51	22.77
4318	NASDAQ	CZNC	Tue, May 23, 2017	22.42	22.80	22.32	22.68
4317	NASDAQ	CZNC	Mon, May 22, 2017	22.25	22.49	22.17	22.43
4316	NASDAQ	CZNC	Fri, May 19, 2017	22.61	22.86	22.23	22.28
4315	NASDAQ	CZNC	Thu, May 18, 2017	22.62	23.39	22.57	22.64
4314	NASDAQ	CZNC	Wed, May 17, 2017	22.80	22.89	22.23	22.60
4313	NASDAQ	CZNC	Tue, May 16, 2017	23.32	23.32	22.80	23.08
4312	NASDAQ	CZNC	Mon, May 15, 2017	22.99	23.45	22.99	23.18
4311	NASDAQ	CZNC	Fri, May 12, 2017	23.03	23.31	22.80	23.00
4310	NASDAQ	CZNC	Thu, May 11, 2017	23.08	23.24	22.82	22.95
4309	NASDAQ	CZNC	Wed, May 10, 2017	23.15	23.25	23.05	23.12
4308	NASDAQ	CZNC	Tue, May 9, 2017	23.28	23.48	23.06	23.16
4307	NASDAQ	CZNC	Mon, May 8, 2017	23.33	23.54	23.19	23.26
4306	NASDAQ	CZNC	Fri, May 5, 2017	23.44	23.44	23.08	23.27
4305	NASDAQ	CZNC	Thu, May 4, 2017	23.19	23.40	23.10	23.35
4304	NASDAQ	CZNC	Wed, May 3, 2017	23.26	23.46	23.15	23.22
4303	NASDAQ	CZNC	Tue, May 2, 2017	23.24	23.60	23.24	23.36
4302	NASDAQ	CZNC	Mon, May 1, 2017	23.25	23.45	23.15	23.28
4301	NASDAQ	CZNC	Fri, Apr 28, 2017	23.35	23.46	23.14	23.25
4300	NASDAQ	CZNC	Thu, Apr 27, 2017	23.56	23.68	23.30	23.37
4299	NASDAQ	CZNC	Wed, Apr 26, 2017	23.30	23.98	23.30	23.67
4298	NASDAQ	CZNC	Tue, Apr 25, 2017	23.90	24.00	23.30	23.43
4297	NASDAQ	CZNC	Mon, Apr 24, 2017	23.76	24.00	23.52	23.61
4296	NASDAQ	CZNC	Fri, Apr 21, 2017	23.59	23.68	23.30	23.38
4295	NASDAQ	CZNC	Thu, Apr 20, 2017	23.58	23.73	23.34	23.48
4294	NASDAQ	CZNC	Wed, Apr 19, 2017	23.74	23.74	23.29	23.39
4293	NASDAQ	CZNC	Tue, Apr 18, 2017	23.38	23.75	23.30	23.54
4292	NASDAQ	CZNC	Mon, Apr 17, 2017	22.98	23.33	22.98	23.30
4291	NASDAQ	CZNC	Thu, Apr 13, 2017	23.15	23.24	22.96	22.99
4290	NASDAQ	CZNC	Wed, Apr 12, 2017	23.13	23.35	22.99	23.29
4289	NASDAQ	CZNC	Tue, Apr 11, 2017	22.88	23.38	22.88	23.24
4288	NASDAQ	CZNC	Mon, Apr 10, 2017	22.80	23.25	22.78	22.92
4287	NASDAQ	CZNC	Fri, Apr 7, 2017	22.56	22.87	22.56	22.70
4286	NASDAQ	CZNC	Thu, Apr 6, 2017	22.71	22.76	22.53	22.64
4285	NASDAQ	CZNC	Wed, Apr 5, 2017	23.22	23.27	22.56	22.64
4284	NASDAQ	CZNC	Tue, Apr 4, 2017	23.00	23.30	22.83	22.98
4283	NASDAQ	CZNC	Mon, Apr 3, 2017	23.28	23.40	22.92	23.14
4282	NASDAQ	CZNC	Fri, Mar 31, 2017	23.38	23.57	23.16	23.28
4281	NASDAQ	CZNC	Thu, Mar 30, 2017	23.05	23.55	23.05	23.44
4280	NASDAQ	CZNC	Wed, Mar 29, 2017	23.03	23.46	23.03	23.09
4279	NASDAQ	CZNC	Tue, Mar 28, 2017	22.96	23.24	22.92	23.12
4278	NASDAQ	CZNC	Mon, Mar 27, 2017	22.57	23.18	22.31	22.99
4277	NASDAQ	CZNC	Fri, Mar 24, 2017	22.81	23.00	22.77	22.83
4276	NASDAQ	CZNC	Thu, Mar 23, 2017	22.75	23.00	22.75	22.87
4275	NASDAQ	CZNC	Wed, Mar 22, 2017	22.85	23.03	22.36	22.75
4274	NASDAQ	CZNC	Tue, Mar 21, 2017	23.79	23.79	22.81	22.87
4273	NASDAQ	CZNC	Mon, Mar 20, 2017	23.75	23.98	23.54	23.62
4272	NASDAQ	CZNC	Fri, Mar 17, 2017	23.48	23.85	23.48	23.77
4271	NASDAQ	CZNC	Thu, Mar 16, 2017	23.59	23.74	23.34	23.59
4270	NASDAQ	CZNC	Wed, Mar 15, 2017	23.38	23.64	23.34	23.40
4269	NASDAQ	CZNC	Tue, Mar 14, 2017	23.28	23.47	23.04	23.31
4268	NASDAQ	CZNC	Mon, Mar 13, 2017	23.31	23.63	23.21	23.31
4267	NASDAQ	CZNC	Fri, Mar 10, 2017	23.50	23.59	23.08	23.41
4266	NASDAQ	CZNC	Thu, Mar 9, 2017	23.70	23.99	23.33	23.37
4265	NASDAQ	CZNC	Wed, Mar 8, 2017	24.00	24.17	23.56	23.61
4264	NASDAQ	CZNC	Tue, Mar 7, 2017	24.46	24.46	23.77	23.89
4263	NASDAQ	CZNC	Mon, Mar 6, 2017	23.78	24.39	23.58	24.18
4262	NASDAQ	CZNC	Fri, Mar 3, 2017	23.70	24.35	23.50	23.90
4261	NASDAQ	CZNC	Thu, Mar 2, 2017	23.67	24.00	23.67	23.78
4260	NASDAQ	CZNC	Wed, Mar 1, 2017	23.94	24.10	23.40	23.98
4259	NASDAQ	CZNC	Tue, Feb 28, 2017	23.65	23.79	23.22	23.47
4258	NASDAQ	CZNC	Mon, Feb 27, 2017	23.58	24.00	23.58	23.70
4257	NASDAQ	CZNC	Fri, Feb 24, 2017	23.80	24.00	23.80	23.82
4256	NASDAQ	CZNC	Thu, Feb 23, 2017	23.82	24.05	23.71	23.98
4255	NASDAQ	CZNC	Wed, Feb 22, 2017	23.81	24.00	23.72	23.92
4254	NASDAQ	CZNC	Tue, Feb 21, 2017	24.51	24.51	23.78	23.92
4253	NASDAQ	CZNC	Fri, Feb 17, 2017	24.40	24.58	24.04	24.38
4252	NASDAQ	CZNC	Thu, Feb 16, 2017	24.55	24.55	24.25	24.39
4251	NASDAQ	CZNC	Wed, Feb 15, 2017	24.49	24.59	23.80	24.44
4250	NASDAQ	CZNC	Tue, Feb 14, 2017	24.33	24.69	23.76	24.49
4249	NASDAQ	CZNC	Mon, Feb 13, 2017	24.22	24.61	23.77	24.13
4248	NASDAQ	CZNC	Fri, Feb 10, 2017	24.06	24.55	23.77	23.99
4247	NASDAQ	CZNC	Thu, Feb 9, 2017	23.60	23.87	23.04	23.75
4246	NASDAQ	CZNC	Wed, Feb 8, 2017	24.15	24.15	23.40	23.42
4245	NASDAQ	CZNC	Tue, Feb 7, 2017	24.29	24.32	23.85	24.20
4244	NASDAQ	CZNC	Mon, Feb 6, 2017	24.25	24.96	23.89	24.14
4243	NASDAQ	CZNC	Fri, Feb 3, 2017	24.00	24.72	23.68	24.36
4242	NASDAQ	CZNC	Thu, Feb 2, 2017	24.17	24.56	23.58	23.77
4241	NASDAQ	CZNC	Wed, Feb 1, 2017	23.85	24.02	23.63	23.85
4240	NASDAQ	CZNC	Tue, Jan 31, 2017	24.17	24.17	23.51	23.76
4239	NASDAQ	CZNC	Mon, Jan 30, 2017	24.81	24.81	24.20	24.23
4238	NASDAQ	CZNC	Fri, Jan 27, 2017	24.93	25.14	24.68	24.90
4237	NASDAQ	CZNC	Thu, Jan 26, 2017	25.00	25.14	24.73	25.03
4236	NASDAQ	CZNC	Wed, Jan 25, 2017	25.10	25.52	25.03	25.18
4235	NASDAQ	CZNC	Tue, Jan 24, 2017	24.94	25.78	24.76	24.97
4234	NASDAQ	CZNC	Mon, Jan 23, 2017	25.49	25.49	24.71	24.94
4233	NASDAQ	CZNC	Fri, Jan 20, 2017	24.84	25.66	24.84	25.49
4232	NASDAQ	CZNC	Thu, Jan 19, 2017	24.73	25.22	24.71	24.83
4231	NASDAQ	CZNC	Wed, Jan 18, 2017	25.35	25.56	24.19	24.93
4230	NASDAQ	CZNC	Tue, Jan 17, 2017	25.80	25.94	25.00	25.09
4229	NASDAQ	CZNC	Fri, Jan 13, 2017	25.64	25.95	25.42	25.69
4228	NASDAQ	CZNC	Thu, Jan 12, 2017	25.63	25.86	25.00	25.41
4227	NASDAQ	CZNC	Wed, Jan 11, 2017	25.59	26.17	25.14	26.11
4226	NASDAQ	CZNC	Tue, Jan 10, 2017	25.90	26.32	25.55	25.88
4225	NASDAQ	CZNC	Mon, Jan 9, 2017	25.60	26.00	25.06	25.81
4224	NASDAQ	CZNC	Fri, Jan 6, 2017	25.97	26.12	25.46	25.85
4223	NASDAQ	CZNC	Thu, Jan 5, 2017	25.43	26.41	25.43	25.95
4222	NASDAQ	CZNC	Wed, Jan 4, 2017	26.29	26.50	25.94	26.29
4221	NASDAQ	CZNC	Tue, Jan 3, 2017	26.24	26.50	25.43	26.09
4220	NASDAQ	CZNC	Fri, Dec 30, 2016	26.47	26.47	26.06	26.20
4219	NASDAQ	CZNC	Thu, Dec 29, 2016	26.34	26.57	26.15	26.30
4218	NASDAQ	CZNC	Wed, Dec 28, 2016	26.40	26.40	25.79	26.13
4217	NASDAQ	CZNC	Tue, Dec 27, 2016	26.06	26.49	25.36	26.36
4216	NASDAQ	CZNC	Fri, Dec 23, 2016	25.23	26.13	24.91	26.00
4215	NASDAQ	CZNC	Thu, Dec 22, 2016	25.54	25.87	25.12	25.31
4214	NASDAQ	CZNC	Wed, Dec 21, 2016	26.00	26.05	25.26	25.42
4213	NASDAQ	CZNC	Tue, Dec 20, 2016	25.96	26.13	25.30	26.08
4212	NASDAQ	CZNC	Mon, Dec 19, 2016	25.65	25.95	25.32	25.79
4211	NASDAQ	CZNC	Fri, Dec 16, 2016	25.29	25.84	24.94	25.29
4210	NASDAQ	CZNC	Thu, Dec 15, 2016	24.99	25.67	24.86	25.39
4209	NASDAQ	CZNC	Wed, Dec 14, 2016	25.12	25.35	24.83	25.02
4208	NASDAQ	CZNC	Tue, Dec 13, 2016	24.96	25.55	24.81	25.18
4207	NASDAQ	CZNC	Mon, Dec 12, 2016	25.12	25.44	24.52	24.77
4206	NASDAQ	CZNC	Fri, Dec 9, 2016	25.59	25.85	25.24	25.57
4205	NASDAQ	CZNC	Thu, Dec 8, 2016	25.15	25.89	24.71	25.64
4204	NASDAQ	CZNC	Wed, Dec 7, 2016	24.58	25.15	24.05	24.91
4203	NASDAQ	CZNC	Tue, Dec 6, 2016	24.69	25.00	24.07	24.62
4202	NASDAQ	CZNC	Mon, Dec 5, 2016	23.87	24.74	23.81	24.64
4201	NASDAQ	CZNC	Fri, Dec 2, 2016	24.10	24.20	23.52	23.95
4200	NASDAQ	CZNC	Thu, Dec 1, 2016	23.81	24.50	23.54	24.38
4199	NASDAQ	CZNC	Wed, Nov 30, 2016	23.94	24.00	23.31	23.85
4198	NASDAQ	CZNC	Tue, Nov 29, 2016	24.79	24.88	23.51	23.81
4197	NASDAQ	CZNC	Mon, Nov 28, 2016	25.45	25.45	24.62	24.69
4196	NASDAQ	CZNC	Fri, Nov 25, 2016	25.85	25.85	25.10	25.39
4195	NASDAQ	CZNC	Wed, Nov 23, 2016	25.48	25.87	25.14	25.71
4194	NASDAQ	CZNC	Tue, Nov 22, 2016	25.49	26.11	24.97	25.58
4193	NASDAQ	CZNC	Mon, Nov 21, 2016	24.30	25.44	24.30	25.43
4192	NASDAQ	CZNC	Fri, Nov 18, 2016	23.61	24.42	23.04	24.30
4191	NASDAQ	CZNC	Thu, Nov 17, 2016	23.46	23.71	22.96	23.68
4190	NASDAQ	CZNC	Wed, Nov 16, 2016	23.30	23.53	22.66	23.40
4189	NASDAQ	CZNC	Tue, Nov 15, 2016	23.73	23.73	22.76	23.24
4188	NASDAQ	CZNC	Mon, Nov 14, 2016	25.33	25.35	23.29	24.32
4187	NASDAQ	CZNC	Fri, Nov 11, 2016	23.33	25.22	22.35	24.99
4186	NASDAQ	CZNC	Thu, Nov 10, 2016	22.42	23.53	21.67	23.45
4185	NASDAQ	CZNC	Wed, Nov 9, 2016	21.26	22.28	21.09	22.22
4184	NASDAQ	CZNC	Tue, Nov 8, 2016	21.37	21.37	20.86	21.23
4183	NASDAQ	CZNC	Mon, Nov 7, 2016	21.08	21.46	20.92	21.33
4182	NASDAQ	CZNC	Fri, Nov 4, 2016	20.92	21.21	20.84	20.84
4181	NASDAQ	CZNC	Thu, Nov 3, 2016	20.87	21.01	20.87	20.98
4180	NASDAQ	CZNC	Wed, Nov 2, 2016	20.73	20.94	20.55	20.76
4179	NASDAQ	CZNC	Tue, Nov 1, 2016	21.04	21.04	20.54	20.65
4178	NASDAQ	CZNC	Mon, Oct 31, 2016	20.95	21.12	20.90	20.92
4177	NASDAQ	CZNC	Fri, Oct 28, 2016	21.19	21.19	21.00	21.03
4176	NASDAQ	CZNC	Thu, Oct 27, 2016	21.22	21.22	20.90	20.98
4175	NASDAQ	CZNC	Wed, Oct 26, 2016	21.60	21.71	21.30	21.32
4174	NASDAQ	CZNC	Tue, Oct 25, 2016	21.72	21.85	21.51	21.59
4173	NASDAQ	CZNC	Mon, Oct 24, 2016	21.96	21.98	21.45	21.79
4172	NASDAQ	CZNC	Fri, Oct 21, 2016	21.73	22.10	21.40	21.82
4171	NASDAQ	CZNC	Thu, Oct 20, 2016	21.83	21.85	21.67	21.85
4170	NASDAQ	CZNC	Wed, Oct 19, 2016	21.69	21.93	21.58	21.84
4169	NASDAQ	CZNC	Tue, Oct 18, 2016	21.93	21.93	21.59	21.67
4168	NASDAQ	CZNC	Mon, Oct 17, 2016	21.90	22.14	21.75	21.92
4167	NASDAQ	CZNC	Fri, Oct 14, 2016	21.97	22.40	21.81	22.02
4166	NASDAQ	CZNC	Thu, Oct 13, 2016	22.12	22.59	21.83	22.07
4165	NASDAQ	CZNC	Wed, Oct 12, 2016	21.34	22.45	21.34	22.25
4164	NASDAQ	CZNC	Tue, Oct 11, 2016	22.30	22.47	21.96	21.96
4163	NASDAQ	CZNC	Mon, Oct 10, 2016	21.97	22.18	21.80	22.18
4162	NASDAQ	CZNC	Fri, Oct 7, 2016	21.95	22.00	21.86	21.90
4161	NASDAQ	CZNC	Thu, Oct 6, 2016	21.82	21.99	21.70	21.93
4160	NASDAQ	CZNC	Wed, Oct 5, 2016	21.90	22.00	21.49	21.74
4159	NASDAQ	CZNC	Tue, Oct 4, 2016	21.88	22.42	21.77	21.89
4158	NASDAQ	CZNC	Mon, Oct 3, 2016	22.54	22.54	21.64	21.88
4157	NASDAQ	CZNC	Fri, Sep 30, 2016	21.87	22.00	21.85	21.97
4156	NASDAQ	CZNC	Thu, Sep 29, 2016	22.06	22.67	21.84	21.93
4155	NASDAQ	CZNC	Wed, Sep 28, 2016	21.99	22.27	21.47	22.13
4154	NASDAQ	CZNC	Tue, Sep 27, 2016	21.39	22.05	21.13	21.95
4153	NASDAQ	CZNC	Mon, Sep 26, 2016	21.41	21.53	21.05	21.35
4152	NASDAQ	CZNC	Fri, Sep 23, 2016	21.50	21.73	21.43	21.45
4151	NASDAQ	CZNC	Thu, Sep 22, 2016	21.39	21.55	21.14	21.51
4150	NASDAQ	CZNC	Wed, Sep 21, 2016	21.24	21.42	21.24	21.36
4149	NASDAQ	CZNC	Tue, Sep 20, 2016	21.36	21.39	21.16	21.24
4148	NASDAQ	CZNC	Mon, Sep 19, 2016	21.06	21.36	20.71	21.20
4147	NASDAQ	CZNC	Fri, Sep 16, 2016	21.00	21.17	20.86	21.10
4146	NASDAQ	CZNC	Thu, Sep 15, 2016	20.76	20.93	20.76	20.86
4145	NASDAQ	CZNC	Wed, Sep 14, 2016	20.84	21.06	20.75	20.81
4144	NASDAQ	CZNC	Tue, Sep 13, 2016	21.19	21.19	20.85	20.85
4143	NASDAQ	CZNC	Mon, Sep 12, 2016	21.27	21.47	21.05	21.33
4142	NASDAQ	CZNC	Fri, Sep 9, 2016	21.58	21.77	21.26	21.36
4141	NASDAQ	CZNC	Thu, Sep 8, 2016	21.59	21.90	21.45	21.71
4140	NASDAQ	CZNC	Wed, Sep 7, 2016	21.45	21.92	21.20	21.70
4139	NASDAQ	CZNC	Tue, Sep 6, 2016	21.28	21.47	21.26	21.42
4138	NASDAQ	CZNC	Fri, Sep 2, 2016	21.25	21.28	21.03	21.23
4137	NASDAQ	CZNC	Thu, Sep 1, 2016	21.39	21.44	20.91	21.17
4136	NASDAQ	CZNC	Wed, Aug 31, 2016	21.36	21.78	21.06	21.62
4135	NASDAQ	CZNC	Tue, Aug 30, 2016	21.38	21.68	21.38	21.54
4134	NASDAQ	CZNC	Mon, Aug 29, 2016	21.46	21.56	20.85	21.53
4133	NASDAQ	CZNC	Fri, Aug 26, 2016	21.46	21.74	21.30	21.46
4132	NASDAQ	CZNC	Thu, Aug 25, 2016	21.34	21.54	21.25	21.49
4131	NASDAQ	CZNC	Wed, Aug 24, 2016	21.37	21.42	21.21	21.29
4130	NASDAQ	CZNC	Tue, Aug 23, 2016	21.39	21.45	21.26	21.33
4129	NASDAQ	CZNC	Mon, Aug 22, 2016	20.89	21.48	20.75	21.36
4128	NASDAQ	CZNC	Fri, Aug 19, 2016	20.83	21.03	20.75	20.81
4127	NASDAQ	CZNC	Thu, Aug 18, 2016	20.96	21.04	20.62	20.85
4126	NASDAQ	CZNC	Wed, Aug 17, 2016	21.32	21.41	20.72	20.96
4125	NASDAQ	CZNC	Tue, Aug 16, 2016	21.42	21.42	21.22	21.23
4124	NASDAQ	CZNC	Mon, Aug 15, 2016	21.41	21.55	21.18	21.38
4123	NASDAQ	CZNC	Fri, Aug 12, 2016	21.37	21.71	21.17	21.30
4122	NASDAQ	CZNC	Thu, Aug 11, 2016	21.25	21.49	21.09	21.25
4121	NASDAQ	CZNC	Wed, Aug 10, 2016	21.44	21.55	21.24	21.24
4120	NASDAQ	CZNC	Tue, Aug 9, 2016	21.63	21.76	21.20	21.53
4119	NASDAQ	CZNC	Mon, Aug 8, 2016	21.05	21.57	21.05	21.51
4118	NASDAQ	CZNC	Fri, Aug 5, 2016	21.24	22.00	21.00	21.29
4117	NASDAQ	CZNC	Thu, Aug 4, 2016	21.12	21.16	21.02	21.04
4116	NASDAQ	CZNC	Wed, Aug 3, 2016	21.58	21.58	21.02	21.12
4115	NASDAQ	CZNC	Tue, Aug 2, 2016	21.49	21.99	21.45	21.49
4114	NASDAQ	CZNC	Mon, Aug 1, 2016	21.35	21.42	21.30	21.39
4113	NASDAQ	CZNC	Fri, Jul 29, 2016	21.30	21.52	21.30	21.31
4112	NASDAQ	CZNC	Thu, Jul 28, 2016	21.30	21.36	21.30	21.34
4111	NASDAQ	CZNC	Wed, Jul 27, 2016	21.23	21.66	21.08	21.51
4110	NASDAQ	CZNC	Tue, Jul 26, 2016	21.00	21.22	21.00	21.04
4109	NASDAQ	CZNC	Mon, Jul 25, 2016	20.91	20.96	20.78	20.96
4108	NASDAQ	CZNC	Fri, Jul 22, 2016	20.79	21.00	20.58	20.90
4107	NASDAQ	CZNC	Thu, Jul 21, 2016	21.06	21.06	20.67	20.68
4106	NASDAQ	CZNC	Wed, Jul 20, 2016	21.23	21.23	20.88	20.97
4105	NASDAQ	CZNC	Tue, Jul 19, 2016	20.93	21.19	20.88	21.11
4104	NASDAQ	CZNC	Mon, Jul 18, 2016	21.15	21.24	20.62	20.86
4103	NASDAQ	CZNC	Fri, Jul 15, 2016	21.28	21.35	21.10	21.17
4102	NASDAQ	CZNC	Thu, Jul 14, 2016	21.34	21.35	21.10	21.12
4101	NASDAQ	CZNC	Wed, Jul 13, 2016	21.31	21.49	21.01	21.29
4100	NASDAQ	CZNC	Tue, Jul 12, 2016	20.90	21.40	20.85	21.36
4099	NASDAQ	CZNC	Mon, Jul 11, 2016	20.51	20.85	20.41	20.82
4098	NASDAQ	CZNC	Fri, Jul 8, 2016	20.22	20.49	20.21	20.46
4097	NASDAQ	CZNC	Thu, Jul 7, 2016	20.30	20.32	20.01	20.15
4096	NASDAQ	CZNC	Wed, Jul 6, 2016	20.03	20.31	20.00	20.25
4095	NASDAQ	CZNC	Tue, Jul 5, 2016	20.12	20.17	20.03	20.05
4094	NASDAQ	CZNC	Fri, Jul 1, 2016	20.25	20.25	20.00	20.10
4093	NASDAQ	CZNC	Thu, Jun 30, 2016	20.15	20.23	20.00	20.22
4092	NASDAQ	CZNC	Wed, Jun 29, 2016	20.34	20.34	20.03	20.09
4091	NASDAQ	CZNC	Tue, Jun 28, 2016	20.36	20.50	20.10	20.19
4090	NASDAQ	CZNC	Mon, Jun 27, 2016	20.27	20.47	20.15	20.24
4089	NASDAQ	CZNC	Fri, Jun 24, 2016	20.80	20.80	20.20	20.39
4088	NASDAQ	CZNC	Thu, Jun 23, 2016	20.69	20.82	20.39	20.60
4087	NASDAQ	CZNC	Wed, Jun 22, 2016	20.59	20.66	20.35	20.54
4086	NASDAQ	CZNC	Tue, Jun 21, 2016	20.59	20.60	20.33	20.53
4085	NASDAQ	CZNC	Mon, Jun 20, 2016	20.70	20.70	20.40	20.55
4084	NASDAQ	CZNC	Fri, Jun 17, 2016	20.45	20.66	20.37	20.65
4083	NASDAQ	CZNC	Thu, Jun 16, 2016	20.34	20.48	20.23	20.38
4082	NASDAQ	CZNC	Wed, Jun 15, 2016	20.52	20.52	20.22	20.38
4081	NASDAQ	CZNC	Tue, Jun 14, 2016	20.52	20.52	20.20	20.49
4080	NASDAQ	CZNC	Mon, Jun 13, 2016	20.40	20.48	20.23	20.42
4079	NASDAQ	CZNC	Fri, Jun 10, 2016	20.29	20.52	20.23	20.46
4078	NASDAQ	CZNC	Thu, Jun 9, 2016	20.41	20.41	20.20	20.34
4077	NASDAQ	CZNC	Wed, Jun 8, 2016	20.44	20.51	20.38	20.48
4076	NASDAQ	CZNC	Tue, Jun 7, 2016	20.49	20.50	20.31	20.37
4075	NASDAQ	CZNC	Mon, Jun 6, 2016	20.46	20.50	20.39	20.46
4074	NASDAQ	CZNC	Fri, Jun 3, 2016	20.39	20.45	20.28	20.44
4073	NASDAQ	CZNC	Thu, Jun 2, 2016	20.41	20.42	20.22	20.42
4072	NASDAQ	CZNC	Wed, Jun 1, 2016	20.18	20.42	20.18	20.40
4071	NASDAQ	CZNC	Tue, May 31, 2016	20.29	20.41	20.21	20.28
4070	NASDAQ	CZNC	Fri, May 27, 2016	20.31	20.37	20.25	20.34
4069	NASDAQ	CZNC	Thu, May 26, 2016	20.29	20.37	19.98	20.24
4068	NASDAQ	CZNC	Wed, May 25, 2016	20.25	20.50	20.22	20.34
4067	NASDAQ	CZNC	Tue, May 24, 2016	20.05	20.33	20.05	20.18
4066	NASDAQ	CZNC	Mon, May 23, 2016	19.99	20.09	19.90	19.91
4065	NASDAQ	CZNC	Fri, May 20, 2016	20.00	20.25	19.90	20.04
4064	NASDAQ	CZNC	Thu, May 19, 2016	20.14	20.16	19.90	19.91
4063	NASDAQ	CZNC	Wed, May 18, 2016	19.98	20.29	19.98	20.19
4062	NASDAQ	CZNC	Tue, May 17, 2016	20.45	20.47	19.90	19.97
4061	NASDAQ	CZNC	Mon, May 16, 2016	20.48	20.68	20.13	20.47
4060	NASDAQ	CZNC	Fri, May 13, 2016	20.24	20.45	20.09	20.40
4059	NASDAQ	CZNC	Thu, May 12, 2016	20.04	20.19	19.95	20.09
4058	NASDAQ	CZNC	Wed, May 11, 2016	19.90	20.08	19.85	20.02
4057	NASDAQ	CZNC	Tue, May 10, 2016	19.77	19.96	19.77	19.90
4056	NASDAQ	CZNC	Mon, May 9, 2016	19.77	20.01	19.77	19.80
4055	NASDAQ	CZNC	Fri, May 6, 2016	19.85	19.92	19.80	19.88
4054	NASDAQ	CZNC	Thu, May 5, 2016	19.98	20.34	19.80	19.83
4053	NASDAQ	CZNC	Wed, May 4, 2016	20.00	20.07	19.90	19.91
4052	NASDAQ	CZNC	Tue, May 3, 2016	20.16	20.28	20.00	20.01
4051	NASDAQ	CZNC	Mon, May 2, 2016	20.33	20.49	20.17	20.30
4050	NASDAQ	CZNC	Fri, Apr 29, 2016	20.15	20.35	20.09	20.19
4049	NASDAQ	CZNC	Thu, Apr 28, 2016	20.51	21.00	20.13	20.19
4048	NASDAQ	CZNC	Wed, Apr 27, 2016	20.67	21.00	20.60	20.79
4047	NASDAQ	CZNC	Tue, Apr 26, 2016	20.35	20.67	20.35	20.65
4046	NASDAQ	CZNC	Mon, Apr 25, 2016	20.20	20.40	20.05	20.26
4045	NASDAQ	CZNC	Fri, Apr 22, 2016	20.30	20.34	20.01	20.21
4044	NASDAQ	CZNC	Thu, Apr 21, 2016	20.20	20.35	20.07	20.20
4043	NASDAQ	CZNC	Wed, Apr 20, 2016	20.01	20.31	19.93	20.17
4042	NASDAQ	CZNC	Tue, Apr 19, 2016	20.00	20.09	19.91	20.05
4041	NASDAQ	CZNC	Mon, Apr 18, 2016	20.01	20.02	19.96	20.00
4040	NASDAQ	CZNC	Fri, Apr 15, 2016	19.85	19.99	19.85	19.98
4039	NASDAQ	CZNC	Thu, Apr 14, 2016	19.89	19.95	19.79	19.89
4038	NASDAQ	CZNC	Wed, Apr 13, 2016	19.65	19.96	19.58	19.89
4037	NASDAQ	CZNC	Tue, Apr 12, 2016	19.45	19.68	19.42	19.58
4036	NASDAQ	CZNC	Mon, Apr 11, 2016	19.56	19.62	19.44	19.48
4035	NASDAQ	CZNC	Fri, Apr 8, 2016	19.67	19.67	19.46	19.48
4034	NASDAQ	CZNC	Thu, Apr 7, 2016	19.68	19.72	19.40	19.54
4033	NASDAQ	CZNC	Wed, Apr 6, 2016	19.75	19.81	19.65	19.72
4032	NASDAQ	CZNC	Tue, Apr 5, 2016	19.85	19.85	19.85	19.74
4031	NASDAQ	CZNC	Mon, Apr 4, 2016	19.96	19.98	19.81	19.85
4030	NASDAQ	CZNC	Fri, Apr 1, 2016	19.85	19.93	19.73	19.88
4029	NASDAQ	CZNC	Thu, Mar 31, 2016	20.03	20.03	19.95	19.97
4028	NASDAQ	CZNC	Wed, Mar 30, 2016	20.00	20.06	19.90	19.97
4027	NASDAQ	CZNC	Tue, Mar 29, 2016	19.83	20.00	19.75	19.81
4026	NASDAQ	CZNC	Mon, Mar 28, 2016	20.17	20.33	19.88	19.88
4025	NASDAQ	CZNC	Thu, Mar 24, 2016	20.22	20.22	20.00	20.09
4024	NASDAQ	CZNC	Wed, Mar 23, 2016	20.51	20.71	20.11	20.18
4023	NASDAQ	CZNC	Tue, Mar 22, 2016	20.45	20.73	20.28	20.52
4022	NASDAQ	CZNC	Mon, Mar 21, 2016	20.39	20.52	20.19	20.49
4021	NASDAQ	CZNC	Fri, Mar 18, 2016	20.38	20.61	20.09	20.34
4020	NASDAQ	CZNC	Thu, Mar 17, 2016	20.15	20.35	20.00	20.27
4019	NASDAQ	CZNC	Wed, Mar 16, 2016	20.15	20.18	20.01	20.09
4018	NASDAQ	CZNC	Tue, Mar 15, 2016	20.16	20.16	20.16	20.12
4017	NASDAQ	CZNC	Mon, Mar 14, 2016	20.05	20.24	20.00	20.13
4016	NASDAQ	CZNC	Fri, Mar 11, 2016	20.06	20.22	19.97	20.13
4015	NASDAQ	CZNC	Thu, Mar 10, 2016	20.15	20.18	20.00	20.17
4014	NASDAQ	CZNC	Wed, Mar 9, 2016	20.34	20.34	20.34	20.17
4013	NASDAQ	CZNC	Tue, Mar 8, 2016	20.07	20.50	20.00	20.15
4012	NASDAQ	CZNC	Mon, Mar 7, 2016	20.09	20.20	20.07	20.15
4011	NASDAQ	CZNC	Fri, Mar 4, 2016	20.05	20.05	20.05	20.07
4010	NASDAQ	CZNC	Thu, Mar 3, 2016	20.03	20.03	20.03	20.05
4009	NASDAQ	CZNC	Wed, Mar 2, 2016	19.84	20.08	19.80	19.90
4008	NASDAQ	CZNC	Tue, Mar 1, 2016	19.90	19.90	19.90	19.90
4007	NASDAQ	CZNC	Mon, Feb 29, 2016	20.10	20.13	19.88	19.90
4006	NASDAQ	CZNC	Fri, Feb 26, 2016	20.10	20.15	20.06	20.09
4005	NASDAQ	CZNC	Thu, Feb 25, 2016	20.03	20.09	19.81	20.08
4004	NASDAQ	CZNC	Wed, Feb 24, 2016	19.80	19.99	19.77	19.88
4003	NASDAQ	CZNC	Tue, Feb 23, 2016	19.96	20.00	19.85	19.86
4002	NASDAQ	CZNC	Mon, Feb 22, 2016	20.15	20.15	19.93	19.98
4001	NASDAQ	CZNC	Fri, Feb 19, 2016	19.99	20.14	19.96	19.97
4000	NASDAQ	CZNC	Thu, Feb 18, 2016	20.24	20.24	19.86	19.96
3999	NASDAQ	CZNC	Wed, Feb 17, 2016	20.48	20.48	20.00	20.27
3998	NASDAQ	CZNC	Tue, Feb 16, 2016	20.25	20.46	20.03	20.37
3997	NASDAQ	CZNC	Fri, Feb 12, 2016	19.95	20.20	19.87	20.16
3996	NASDAQ	CZNC	Thu, Feb 11, 2016	19.65	19.86	19.60	19.69
3995	NASDAQ	CZNC	Wed, Feb 10, 2016	20.13	20.20	19.75	19.88
3994	NASDAQ	CZNC	Tue, Feb 9, 2016	19.73	20.09	19.73	20.01
3993	NASDAQ	CZNC	Mon, Feb 8, 2016	19.34	20.05	19.26	19.93
3992	NASDAQ	CZNC	Fri, Feb 5, 2016	19.71	19.75	19.36	19.39
3991	NASDAQ	CZNC	Thu, Feb 4, 2016	19.73	19.96	19.63	19.73
3990	NASDAQ	CZNC	Wed, Feb 3, 2016	19.81	19.89	19.64	19.73
3989	NASDAQ	CZNC	Tue, Feb 2, 2016	19.88	19.98	19.75	19.76
3988	NASDAQ	CZNC	Mon, Feb 1, 2016	20.04	20.15	19.80	19.90
3987	NASDAQ	CZNC	Fri, Jan 29, 2016	19.94	20.15	19.94	20.15
3986	NASDAQ	CZNC	Thu, Jan 28, 2016	19.65	20.25	19.56	19.99
3985	NASDAQ	CZNC	Wed, Jan 27, 2016	19.57	20.17	19.57	19.77
3984	NASDAQ	CZNC	Tue, Jan 26, 2016	19.80	20.05	19.71	19.77
3983	NASDAQ	CZNC	Mon, Jan 25, 2016	20.00	20.11	19.71	19.74
3982	NASDAQ	CZNC	Fri, Jan 22, 2016	19.93	20.15	19.64	20.05
3981	NASDAQ	CZNC	Thu, Jan 21, 2016	19.60	20.11	19.55	19.70
3980	NASDAQ	CZNC	Wed, Jan 20, 2016	19.51	19.83	19.51	19.62
3979	NASDAQ	CZNC	Tue, Jan 19, 2016	19.93	20.03	19.60	19.72
3978	NASDAQ	CZNC	Fri, Jan 15, 2016	20.00	20.99	19.90	19.96
3977	NASDAQ	CZNC	Thu, Jan 14, 2016	20.36	20.81	20.17	20.35
3976	NASDAQ	CZNC	Wed, Jan 13, 2016	20.12	20.81	20.10	20.33
3975	NASDAQ	CZNC	Tue, Jan 12, 2016	20.86	20.86	20.32	20.44
3974	NASDAQ	CZNC	Mon, Jan 11, 2016	20.42	20.50	20.04	20.43
3973	NASDAQ	CZNC	Fri, Jan 8, 2016	20.41	20.43	20.19	20.21
3972	NASDAQ	CZNC	Thu, Jan 7, 2016	20.18	20.50	20.18	20.38
3971	NASDAQ	CZNC	Wed, Jan 6, 2016	20.08	20.50	20.08	20.45
3970	NASDAQ	CZNC	Tue, Jan 5, 2016	20.34	20.60	20.09	20.42
3969	NASDAQ	CZNC	Mon, Jan 4, 2016	20.74	20.87	19.99	20.27
3968	NASDAQ	CZNC	Thu, Dec 31, 2015	21.24	21.24	21.00	21.00
3967	NASDAQ	CZNC	Wed, Dec 30, 2015	21.20	21.45	21.14	21.18
3966	NASDAQ	CZNC	Tue, Dec 29, 2015	20.97	21.25	20.97	21.20
3965	NASDAQ	CZNC	Mon, Dec 28, 2015	20.66	21.03	20.65	20.94
3964	NASDAQ	CZNC	Thu, Dec 24, 2015	20.56	20.88	20.56	20.78
3963	NASDAQ	CZNC	Wed, Dec 23, 2015	20.26	20.57	20.11	20.54
3962	NASDAQ	CZNC	Tue, Dec 22, 2015	20.32	20.35	20.14	20.30
3961	NASDAQ	CZNC	Mon, Dec 21, 2015	20.41	20.48	20.13	20.25
3960	NASDAQ	CZNC	Fri, Dec 18, 2015	20.21	20.70	20.11	20.44
3959	NASDAQ	CZNC	Thu, Dec 17, 2015	20.70	20.80	20.23	20.33
3958	NASDAQ	CZNC	Wed, Dec 16, 2015	20.61	20.79	20.47	20.57
3957	NASDAQ	CZNC	Tue, Dec 15, 2015	20.19	20.69	20.00	20.53
3956	NASDAQ	CZNC	Mon, Dec 14, 2015	20.00	20.09	19.90	20.05
3955	NASDAQ	CZNC	Fri, Dec 11, 2015	19.98	20.34	19.95	19.95
3954	NASDAQ	CZNC	Thu, Dec 10, 2015	20.38	20.73	20.18	20.34
3953	NASDAQ	CZNC	Wed, Dec 9, 2015	20.46	20.65	20.33	20.40
3952	NASDAQ	CZNC	Tue, Dec 8, 2015	20.42	20.87	20.42	20.66
3951	NASDAQ	CZNC	Mon, Dec 7, 2015	20.77	20.77	20.38	20.65
3950	NASDAQ	CZNC	Fri, Dec 4, 2015	20.70	21.12	20.62	20.84
3949	NASDAQ	CZNC	Thu, Dec 3, 2015	21.18	21.26	20.62	20.71
3948	NASDAQ	CZNC	Wed, Dec 2, 2015	21.15	21.16	20.66	21.06
3947	NASDAQ	CZNC	Tue, Dec 1, 2015	20.32	21.19	20.30	21.04
3946	NASDAQ	CZNC	Mon, Nov 30, 2015	20.53	20.64	20.46	20.53
3945	NASDAQ	CZNC	Fri, Nov 27, 2015	20.47	20.55	20.40	20.53
3944	NASDAQ	CZNC	Wed, Nov 25, 2015	20.47	20.57	20.11	20.50
3943	NASDAQ	CZNC	Tue, Nov 24, 2015	20.25	20.57	20.25	20.50
3942	NASDAQ	CZNC	Mon, Nov 23, 2015	20.36	20.51	20.15	20.47
3941	NASDAQ	CZNC	Fri, Nov 20, 2015	20.32	20.58	20.20	20.35
3940	NASDAQ	CZNC	Thu, Nov 19, 2015	20.29	20.40	20.15	20.20
3939	NASDAQ	CZNC	Wed, Nov 18, 2015	20.35	20.37	20.17	20.31
3938	NASDAQ	CZNC	Tue, Nov 17, 2015	20.59	20.63	20.34	20.37
3937	NASDAQ	CZNC	Mon, Nov 16, 2015	20.30	20.52	20.22	20.48
3936	NASDAQ	CZNC	Fri, Nov 13, 2015	20.06	20.32	20.02	20.25
3935	NASDAQ	CZNC	Thu, Nov 12, 2015	20.20	20.20	19.95	19.95
3934	NASDAQ	CZNC	Wed, Nov 11, 2015	20.32	20.32	20.19	20.20
3933	NASDAQ	CZNC	Tue, Nov 10, 2015	20.31	20.32	20.22	20.32
3932	NASDAQ	CZNC	Mon, Nov 9, 2015	20.32	20.32	20.07	20.21
3931	NASDAQ	CZNC	Fri, Nov 6, 2015	20.31	20.35	20.15	20.31
3930	NASDAQ	CZNC	Thu, Nov 5, 2015	20.08	20.39	20.08	20.31
3929	NASDAQ	CZNC	Wed, Nov 4, 2015	20.01	20.20	19.83	20.18
3928	NASDAQ	CZNC	Tue, Nov 3, 2015	20.08	20.49	19.81	20.04
3927	NASDAQ	CZNC	Mon, Nov 2, 2015	19.82	20.13	19.82	20.07
3926	NASDAQ	CZNC	Fri, Oct 30, 2015	20.51	20.51	19.79	19.81
3925	NASDAQ	CZNC	Thu, Oct 29, 2015	20.39	20.74	19.96	20.55
3924	NASDAQ	CZNC	Wed, Oct 28, 2015	19.97	20.65	19.97	20.65
3923	NASDAQ	CZNC	Tue, Oct 27, 2015	20.23	20.32	19.96	20.03
3922	NASDAQ	CZNC	Mon, Oct 26, 2015	20.32	20.35	20.02	20.28
3921	NASDAQ	CZNC	Fri, Oct 23, 2015	20.12	20.36	20.12	20.32
3920	NASDAQ	CZNC	Thu, Oct 22, 2015	19.98	20.12	19.98	20.12
3919	NASDAQ	CZNC	Wed, Oct 21, 2015	20.10	20.12	19.90	19.92
3918	NASDAQ	CZNC	Tue, Oct 20, 2015	20.00	20.12	19.96	20.02
3917	NASDAQ	CZNC	Mon, Oct 19, 2015	19.90	20.12	19.90	20.00
3916	NASDAQ	CZNC	Fri, Oct 16, 2015	20.16	20.16	19.85	20.11
3915	NASDAQ	CZNC	Thu, Oct 15, 2015	19.87	20.12	19.58	20.12
3914	NASDAQ	CZNC	Wed, Oct 14, 2015	20.05	20.06	19.73	19.75
3913	NASDAQ	CZNC	Tue, Oct 13, 2015	20.12	20.12	20.01	20.01
3912	NASDAQ	CZNC	Mon, Oct 12, 2015	20.08	20.12	19.82	20.12
3911	NASDAQ	CZNC	Fri, Oct 9, 2015	20.17	20.17	20.00	20.04
3910	NASDAQ	CZNC	Thu, Oct 8, 2015	19.87	20.17	19.87	20.11
3909	NASDAQ	CZNC	Wed, Oct 7, 2015	19.82	19.92	19.79	19.92
3908	NASDAQ	CZNC	Tue, Oct 6, 2015	19.40	19.86	19.40	19.70
3907	NASDAQ	CZNC	Mon, Oct 5, 2015	19.61	19.92	19.57	19.84
3906	NASDAQ	CZNC	Fri, Oct 2, 2015	19.34	19.57	19.07	19.54
3905	NASDAQ	CZNC	Thu, Oct 1, 2015	19.57	19.78	19.38	19.42
3904	NASDAQ	CZNC	Wed, Sep 30, 2015	19.53	19.70	19.42	19.52
3903	NASDAQ	CZNC	Tue, Sep 29, 2015	19.54	19.65	19.36	19.46
3902	NASDAQ	CZNC	Mon, Sep 28, 2015	19.45	19.53	19.36	19.48
3901	NASDAQ	CZNC	Fri, Sep 25, 2015	20.06	20.06	19.38	19.39
3900	NASDAQ	CZNC	Thu, Sep 24, 2015	19.95	20.18	19.90	19.96
3899	NASDAQ	CZNC	Wed, Sep 23, 2015	19.74	19.99	19.66	19.92
3898	NASDAQ	CZNC	Tue, Sep 22, 2015	19.72	19.97	19.70	19.75
3897	NASDAQ	CZNC	Mon, Sep 21, 2015	19.68	19.95	19.60	19.82
3896	NASDAQ	CZNC	Fri, Sep 18, 2015	19.46	19.68	19.46	19.60
3895	NASDAQ	CZNC	Thu, Sep 17, 2015	19.67	20.00	19.56	19.68
3894	NASDAQ	CZNC	Wed, Sep 16, 2015	19.60	19.96	19.60	19.79
3893	NASDAQ	CZNC	Tue, Sep 15, 2015	19.60	19.74	19.60	19.69
3892	NASDAQ	CZNC	Mon, Sep 14, 2015	19.69	19.69	19.52	19.59
3891	NASDAQ	CZNC	Fri, Sep 11, 2015	19.42	19.67	19.35	19.65
3890	NASDAQ	CZNC	Thu, Sep 10, 2015	19.48	19.56	19.35	19.54
3889	NASDAQ	CZNC	Wed, Sep 9, 2015	19.67	19.67	19.40	19.40
3888	NASDAQ	CZNC	Tue, Sep 8, 2015	19.70	19.70	19.50	19.56
3887	NASDAQ	CZNC	Fri, Sep 4, 2015	19.25	19.70	19.25	19.61
3886	NASDAQ	CZNC	Thu, Sep 3, 2015	19.52	19.66	19.26	19.30
3885	NASDAQ	CZNC	Wed, Sep 2, 2015	19.65	19.71	19.45	19.61
3884	NASDAQ	CZNC	Tue, Sep 1, 2015	19.68	19.88	19.37	19.42
3883	NASDAQ	CZNC	Mon, Aug 31, 2015	19.84	20.00	19.70	19.98
3882	NASDAQ	CZNC	Fri, Aug 28, 2015	19.67	19.84	19.67	19.84
3881	NASDAQ	CZNC	Thu, Aug 27, 2015	19.83	19.88	19.52	19.76
3880	NASDAQ	CZNC	Wed, Aug 26, 2015	19.79	19.79	19.50	19.74
3879	NASDAQ	CZNC	Tue, Aug 25, 2015	20.02	20.02	19.36	19.50
3878	NASDAQ	CZNC	Mon, Aug 24, 2015	19.30	19.82	19.30	19.49
3877	NASDAQ	CZNC	Fri, Aug 21, 2015	19.49	19.93	19.49	19.63
3876	NASDAQ	CZNC	Thu, Aug 20, 2015	20.00	20.11	19.77	19.78
3875	NASDAQ	CZNC	Wed, Aug 19, 2015	20.00	20.20	20.00	20.00
3874	NASDAQ	CZNC	Tue, Aug 18, 2015	20.26	20.26	19.99	20.03
3873	NASDAQ	CZNC	Mon, Aug 17, 2015	20.24	20.34	20.18	20.26
3872	NASDAQ	CZNC	Fri, Aug 14, 2015	20.10	20.53	19.66	20.34
3871	NASDAQ	CZNC	Thu, Aug 13, 2015	20.00	20.18	19.81	20.00
3870	NASDAQ	CZNC	Wed, Aug 12, 2015	19.63	19.99	19.63	19.93
3869	NASDAQ	CZNC	Tue, Aug 11, 2015	19.75	19.91	19.60	19.66
3868	NASDAQ	CZNC	Mon, Aug 10, 2015	19.87	19.87	19.65	19.81
3867	NASDAQ	CZNC	Fri, Aug 7, 2015	19.73	19.78	19.63	19.72
3866	NASDAQ	CZNC	Thu, Aug 6, 2015	19.78	19.79	19.75	19.75
3865	NASDAQ	CZNC	Wed, Aug 5, 2015	19.69	19.89	19.69	19.79
3864	NASDAQ	CZNC	Tue, Aug 4, 2015	19.79	19.81	19.68	19.74
3863	NASDAQ	CZNC	Mon, Aug 3, 2015	19.80	19.85	19.63	19.68
3862	NASDAQ	CZNC	Fri, Jul 31, 2015	19.78	19.86	19.60	19.74
3861	NASDAQ	CZNC	Thu, Jul 30, 2015	19.70	19.78	19.55	19.71
3860	NASDAQ	CZNC	Wed, Jul 29, 2015	19.86	20.15	19.75	19.93
3859	NASDAQ	CZNC	Tue, Jul 28, 2015	19.86	19.90	19.70	19.80
3858	NASDAQ	CZNC	Mon, Jul 27, 2015	19.92	20.06	19.75	19.77
3857	NASDAQ	CZNC	Fri, Jul 24, 2015	20.11	20.16	20.00	20.00
3856	NASDAQ	CZNC	Thu, Jul 23, 2015	20.33	20.58	20.06	20.07
3855	NASDAQ	CZNC	Wed, Jul 22, 2015	20.31	20.66	20.31	20.47
3854	NASDAQ	CZNC	Tue, Jul 21, 2015	20.55	20.73	20.31	20.36
3853	NASDAQ	CZNC	Mon, Jul 20, 2015	20.54	20.69	20.31	20.46
3852	NASDAQ	CZNC	Fri, Jul 17, 2015	20.44	20.68	20.44	20.62
3851	NASDAQ	CZNC	Thu, Jul 16, 2015	20.46	20.68	20.34	20.50
3850	NASDAQ	CZNC	Wed, Jul 15, 2015	20.62	20.62	20.31	20.43
3849	NASDAQ	CZNC	Tue, Jul 14, 2015	20.42	20.64	20.42	20.59
3848	NASDAQ	CZNC	Mon, Jul 13, 2015	20.49	20.61	20.41	20.57
3847	NASDAQ	CZNC	Fri, Jul 10, 2015	20.30	20.49	20.19	20.40
3846	NASDAQ	CZNC	Thu, Jul 9, 2015	20.32	20.42	19.96	20.16
3845	NASDAQ	CZNC	Wed, Jul 8, 2015	20.22	20.49	19.84	20.03
3844	NASDAQ	CZNC	Tue, Jul 7, 2015	20.45	20.45	20.15	20.27
3843	NASDAQ	CZNC	Mon, Jul 6, 2015	20.36	20.65	20.20	20.50
3842	NASDAQ	CZNC	Thu, Jul 2, 2015	20.62	20.63	20.35	20.50
3841	NASDAQ	CZNC	Wed, Jul 1, 2015	20.60	20.63	20.50	20.53
3840	NASDAQ	CZNC	Tue, Jun 30, 2015	20.69	20.80	20.54	20.55
3839	NASDAQ	CZNC	Mon, Jun 29, 2015	20.72	20.78	20.57	20.59
3838	NASDAQ	CZNC	Fri, Jun 26, 2015	20.67	20.85	20.60	20.84
3837	NASDAQ	CZNC	Thu, Jun 25, 2015	20.70	20.74	20.59	20.64
3836	NASDAQ	CZNC	Wed, Jun 24, 2015	20.66	20.85	20.59	20.64
3835	NASDAQ	CZNC	Tue, Jun 23, 2015	20.66	20.85	20.62	20.81
3834	NASDAQ	CZNC	Mon, Jun 22, 2015	20.75	20.85	20.43	20.66
3833	NASDAQ	CZNC	Fri, Jun 19, 2015	20.41	20.65	20.26	20.58
3832	NASDAQ	CZNC	Thu, Jun 18, 2015	20.50	20.50	20.32	20.48
3831	NASDAQ	CZNC	Wed, Jun 17, 2015	20.40	20.50	20.20	20.36
3830	NASDAQ	CZNC	Tue, Jun 16, 2015	20.13	20.40	19.87	20.39
3829	NASDAQ	CZNC	Mon, Jun 15, 2015	20.09	20.31	19.77	20.17
3828	NASDAQ	CZNC	Fri, Jun 12, 2015	20.09	20.22	20.00	20.16
3827	NASDAQ	CZNC	Thu, Jun 11, 2015	20.11	20.23	19.74	20.14
3826	NASDAQ	CZNC	Wed, Jun 10, 2015	19.95	20.65	19.75	19.99
3825	NASDAQ	CZNC	Tue, Jun 9, 2015	19.79	19.91	19.51	19.83
3824	NASDAQ	CZNC	Mon, Jun 8, 2015	19.95	19.95	19.76	19.79
3823	NASDAQ	CZNC	Fri, Jun 5, 2015	19.54	19.96	19.45	19.95
3822	NASDAQ	CZNC	Thu, Jun 4, 2015	19.60	19.79	19.48	19.48
3821	NASDAQ	CZNC	Wed, Jun 3, 2015	19.40	19.78	19.40	19.74
3820	NASDAQ	CZNC	Tue, Jun 2, 2015	19.34	19.45	19.30	19.37
3819	NASDAQ	CZNC	Mon, Jun 1, 2015	19.52	19.52	19.16	19.37
3818	NASDAQ	CZNC	Fri, May 29, 2015	19.46	19.62	19.29	19.39
3817	NASDAQ	CZNC	Thu, May 28, 2015	19.55	19.65	19.41	19.41
3816	NASDAQ	CZNC	Wed, May 27, 2015	19.86	19.86	19.50	19.54
3815	NASDAQ	CZNC	Tue, May 26, 2015	19.62	19.78	19.50	19.51
3814	NASDAQ	CZNC	Fri, May 22, 2015	19.65	19.80	19.50	19.75
3813	NASDAQ	CZNC	Thu, May 21, 2015	19.75	19.78	19.65	19.67
3812	NASDAQ	CZNC	Wed, May 20, 2015	19.84	19.86	19.72	19.77
3811	NASDAQ	CZNC	Tue, May 19, 2015	19.82	19.99	19.71	19.84
3810	NASDAQ	CZNC	Mon, May 18, 2015	19.66	20.05	19.70	19.91
3809	NASDAQ	CZNC	Fri, May 15, 2015	19.85	19.85	19.66	19.76
3808	NASDAQ	CZNC	Thu, May 14, 2015	19.82	19.82	19.66	19.77
3807	NASDAQ	CZNC	Wed, May 13, 2015	19.72	19.82	19.58	19.70
3806	NASDAQ	CZNC	Tue, May 12, 2015	19.66	19.82	19.56	19.78
3805	NASDAQ	CZNC	Mon, May 11, 2015	19.56	19.74	19.52	19.66
3804	NASDAQ	CZNC	Fri, May 8, 2015	19.84	19.92	19.51	19.61
3803	NASDAQ	CZNC	Thu, May 7, 2015	19.64	19.83	19.52	19.64
3802	NASDAQ	CZNC	Wed, May 6, 2015	19.45	19.69	19.45	19.60
3801	NASDAQ	CZNC	Tue, May 5, 2015	19.71	19.80	19.41	19.43
3800	NASDAQ	CZNC	Mon, May 4, 2015	19.71	19.80	19.61	19.69
3799	NASDAQ	CZNC	Fri, May 1, 2015	20.11	20.23	19.60	19.71
3798	NASDAQ	CZNC	Thu, Apr 30, 2015	20.49	20.64	19.83	19.84
3797	NASDAQ	CZNC	Wed, Apr 29, 2015	20.66	20.77	20.59	20.75
3796	NASDAQ	CZNC	Tue, Apr 28, 2015	20.31	20.70	20.31	20.66
3795	NASDAQ	CZNC	Mon, Apr 27, 2015	20.35	20.58	20.10	20.21
3794	NASDAQ	CZNC	Fri, Apr 24, 2015	20.22	20.49	20.22	20.34
3793	NASDAQ	CZNC	Thu, Apr 23, 2015	20.20	20.47	20.17	20.26
3792	NASDAQ	CZNC	Wed, Apr 22, 2015	20.50	20.54	20.12	20.26
3791	NASDAQ	CZNC	Tue, Apr 21, 2015	20.65	20.66	20.50	20.52
3790	NASDAQ	CZNC	Mon, Apr 20, 2015	20.37	20.72	20.37	20.54
3789	NASDAQ	CZNC	Fri, Apr 17, 2015	20.65	20.74	20.15	20.21
3788	NASDAQ	CZNC	Thu, Apr 16, 2015	21.01	21.12	20.75	20.75
3787	NASDAQ	CZNC	Wed, Apr 15, 2015	21.00	21.14	20.83	21.11
3786	NASDAQ	CZNC	Tue, Apr 14, 2015	20.87	20.99	20.66	20.84
3785	NASDAQ	CZNC	Mon, Apr 13, 2015	20.80	20.92	20.58	20.83
3784	NASDAQ	CZNC	Fri, Apr 10, 2015	21.17	21.17	20.72	20.85
3783	NASDAQ	CZNC	Thu, Apr 9, 2015	20.80	20.99	20.68	20.99
3782	NASDAQ	CZNC	Wed, Apr 8, 2015	20.69	20.80	20.56	20.79
3781	NASDAQ	CZNC	Tue, Apr 7, 2015	20.59	20.72	20.56	20.62
3780	NASDAQ	CZNC	Mon, Apr 6, 2015	20.38	20.63	20.24	20.57
3779	NASDAQ	CZNC	Thu, Apr 2, 2015	20.30	20.46	20.30	20.41
3778	NASDAQ	CZNC	Wed, Apr 1, 2015	20.04	20.40	20.04	20.38
3777	NASDAQ	CZNC	Tue, Mar 31, 2015	20.32	20.32	20.02	20.18
3776	NASDAQ	CZNC	Mon, Mar 30, 2015	19.94	20.38	19.94	20.31
3775	NASDAQ	CZNC	Fri, Mar 27, 2015	20.05	20.05	19.80	19.91
3774	NASDAQ	CZNC	Thu, Mar 26, 2015	19.96	20.24	19.93	20.10
3773	NASDAQ	CZNC	Wed, Mar 25, 2015	20.09	20.36	19.91	20.00
3772	NASDAQ	CZNC	Tue, Mar 24, 2015	20.06	20.22	20.00	20.06
3771	NASDAQ	CZNC	Mon, Mar 23, 2015	20.52	20.55	20.03	20.07
3770	NASDAQ	CZNC	Fri, Mar 20, 2015	20.29	20.61	20.29	20.54
3769	NASDAQ	CZNC	Thu, Mar 19, 2015	20.15	20.25	20.12	20.23
3768	NASDAQ	CZNC	Wed, Mar 18, 2015	19.98	20.29	19.98	20.27
3767	NASDAQ	CZNC	Tue, Mar 17, 2015	19.83	20.00	19.81	20.00
3766	NASDAQ	CZNC	Mon, Mar 16, 2015	19.82	20.00	19.78	19.94
3765	NASDAQ	CZNC	Fri, Mar 13, 2015	19.95	19.95	19.50	19.77
3764	NASDAQ	CZNC	Thu, Mar 12, 2015	19.43	19.94	19.43	19.92
3763	NASDAQ	CZNC	Wed, Mar 11, 2015	19.39	19.40	19.20	19.29
3762	NASDAQ	CZNC	Tue, Mar 10, 2015	19.25	19.35	19.21	19.28
3761	NASDAQ	CZNC	Mon, Mar 9, 2015	19.38	19.55	19.30	19.33
3760	NASDAQ	CZNC	Fri, Mar 6, 2015	19.28	19.63	19.27	19.29
3759	NASDAQ	CZNC	Thu, Mar 5, 2015	19.23	19.58	19.01	19.43
3758	NASDAQ	CZNC	Wed, Mar 4, 2015	19.20	19.30	19.12	19.16
3757	NASDAQ	CZNC	Tue, Mar 3, 2015	19.30	19.35	19.27	19.27
3756	NASDAQ	CZNC	Mon, Mar 2, 2015	19.29	19.35	19.20	19.34
3755	NASDAQ	CZNC	Fri, Feb 27, 2015	19.38	19.40	19.25	19.25
3754	NASDAQ	CZNC	Thu, Feb 26, 2015	19.39	19.40	19.26	19.37
3753	NASDAQ	CZNC	Wed, Feb 25, 2015	19.30	19.39	19.21	19.34
3752	NASDAQ	CZNC	Tue, Feb 24, 2015	19.30	19.38	19.26	19.30
3751	NASDAQ	CZNC	Mon, Feb 23, 2015	19.25	19.31	19.20	19.26
3750	NASDAQ	CZNC	Fri, Feb 20, 2015	19.40	19.40	19.25	19.32
3749	NASDAQ	CZNC	Thu, Feb 19, 2015	19.29	19.40	19.26	19.39
3748	NASDAQ	CZNC	Wed, Feb 18, 2015	19.45	19.45	19.26	19.37
3747	NASDAQ	CZNC	Tue, Feb 17, 2015	19.41	19.52	19.25	19.48
3746	NASDAQ	CZNC	Fri, Feb 13, 2015	19.40	19.45	19.26	19.28
3745	NASDAQ	CZNC	Thu, Feb 12, 2015	19.28	19.45	19.26	19.39
3744	NASDAQ	CZNC	Wed, Feb 11, 2015	19.45	19.45	19.11	19.21
3743	NASDAQ	CZNC	Tue, Feb 10, 2015	19.50	19.52	19.27	19.37
3742	NASDAQ	CZNC	Mon, Feb 9, 2015	19.55	19.61	19.35	19.40
3741	NASDAQ	CZNC	Fri, Feb 6, 2015	19.57	19.71	19.32	19.52
3740	NASDAQ	CZNC	Thu, Feb 5, 2015	19.59	19.66	19.44	19.53
3739	NASDAQ	CZNC	Wed, Feb 4, 2015	19.50	19.61	19.45	19.47
3738	NASDAQ	CZNC	Tue, Feb 3, 2015	19.30	19.71	19.30	19.48
3737	NASDAQ	CZNC	Mon, Feb 2, 2015	19.50	19.55	19.06	19.31
3736	NASDAQ	CZNC	Fri, Jan 30, 2015	19.37	19.73	19.29	19.33
3735	NASDAQ	CZNC	Thu, Jan 29, 2015	19.45	19.61	19.30	19.56
3734	NASDAQ	CZNC	Wed, Jan 28, 2015	20.09	20.09	19.55	19.56
3733	NASDAQ	CZNC	Tue, Jan 27, 2015	20.21	20.27	20.00	20.00
3732	NASDAQ	CZNC	Mon, Jan 26, 2015	20.19	20.51	20.03	20.39
3731	NASDAQ	CZNC	Fri, Jan 23, 2015	20.59	20.59	20.09	20.19
3730	NASDAQ	CZNC	Thu, Jan 22, 2015	19.85	20.65	19.80	20.61
3729	NASDAQ	CZNC	Wed, Jan 21, 2015	19.90	20.28	19.59	19.71
3728	NASDAQ	CZNC	Tue, Jan 20, 2015	20.05	20.06	19.92	19.95
3727	NASDAQ	CZNC	Fri, Jan 16, 2015	20.00	20.24	19.90	20.10
3726	NASDAQ	CZNC	Thu, Jan 15, 2015	20.21	20.21	20.02	20.12
3725	NASDAQ	CZNC	Wed, Jan 14, 2015	20.46	20.46	20.02	20.07
3724	NASDAQ	CZNC	Tue, Jan 13, 2015	20.19	20.95	20.19	20.47
3723	NASDAQ	CZNC	Mon, Jan 12, 2015	20.29	20.15	20.01	20.15
3722	NASDAQ	CZNC	Fri, Jan 9, 2015	20.35	20.39	20.30	20.31
3721	NASDAQ	CZNC	Thu, Jan 8, 2015	20.33	20.48	20.23	20.32
3720	NASDAQ	CZNC	Wed, Jan 7, 2015	20.56	20.59	20.05	20.31
3719	NASDAQ	CZNC	Tue, Jan 6, 2015	20.57	20.78	20.01	20.07
3718	NASDAQ	CZNC	Mon, Jan 5, 2015	20.77	20.88	20.56	20.65
3717	NASDAQ	CZNC	Fri, Jan 2, 2015	20.80	21.50	20.57	20.78
3716	NASDAQ	CZNC	Wed, Dec 31, 2014	20.78	20.92	20.56	20.67
3715	NASDAQ	CZNC	Tue, Dec 30, 2014	20.99	21.11	20.58	20.73
3714	NASDAQ	CZNC	Mon, Dec 29, 2014	21.18	21.18	20.80	21.03
3713	NASDAQ	CZNC	Fri, Dec 26, 2014	21.20	21.21	20.85	21.11
3712	NASDAQ	CZNC	Wed, Dec 24, 2014	20.66	21.49	20.50	21.21
3711	NASDAQ	CZNC	Tue, Dec 23, 2014	20.26	20.63	20.20	20.63
3710	NASDAQ	CZNC	Mon, Dec 22, 2014	20.18	20.33	20.04	20.19
3709	NASDAQ	CZNC	Fri, Dec 19, 2014	20.30	20.33	20.00	20.21
3708	NASDAQ	CZNC	Thu, Dec 18, 2014	20.12	20.42	19.96	20.38
3707	NASDAQ	CZNC	Wed, Dec 17, 2014	19.53	20.01	19.52	20.01
3706	NASDAQ	CZNC	Tue, Dec 16, 2014	19.46	19.75	19.45	19.55
3705	NASDAQ	CZNC	Mon, Dec 15, 2014	19.55	19.93	19.45	19.45
3704	NASDAQ	CZNC	Fri, Dec 12, 2014	19.74	19.89	19.44	19.45
3703	NASDAQ	CZNC	Thu, Dec 11, 2014	19.75	19.95	19.84	19.89
3702	NASDAQ	CZNC	Wed, Dec 10, 2014	19.84	19.90	19.59	19.70
3701	NASDAQ	CZNC	Tue, Dec 9, 2014	19.58	19.88	19.44	19.87
3700	NASDAQ	CZNC	Mon, Dec 8, 2014	19.71	19.73	19.56	19.61
3699	NASDAQ	CZNC	Fri, Dec 5, 2014	19.40	19.72	19.40	19.71
3698	NASDAQ	CZNC	Thu, Dec 4, 2014	19.52	19.51	19.32	19.40
3697	NASDAQ	CZNC	Wed, Dec 3, 2014	19.61	19.68	19.46	19.51
3696	NASDAQ	CZNC	Tue, Dec 2, 2014	19.29	19.69	19.49	19.61
3695	NASDAQ	CZNC	Mon, Dec 1, 2014	19.44	19.49	19.20	19.25
3694	NASDAQ	CZNC	Fri, Nov 28, 2014	19.60	19.61	19.26	19.47
3693	NASDAQ	CZNC	Wed, Nov 26, 2014	19.58	19.60	19.45	19.54
3692	NASDAQ	CZNC	Tue, Nov 25, 2014	19.66	19.69	19.47	19.57
3691	NASDAQ	CZNC	Mon, Nov 24, 2014	19.45	19.73	19.47	19.73
3690	NASDAQ	CZNC	Fri, Nov 21, 2014	19.61	19.68	19.36	19.37
3689	NASDAQ	CZNC	Thu, Nov 20, 2014	19.30	19.45	19.28	19.39
3688	NASDAQ	CZNC	Wed, Nov 19, 2014	19.74	19.74	19.25	19.36
3687	NASDAQ	CZNC	Tue, Nov 18, 2014	19.84	19.97	19.67	19.67
3686	NASDAQ	CZNC	Mon, Nov 17, 2014	20.03	20.08	19.75	19.81
3685	NASDAQ	CZNC	Fri, Nov 14, 2014	20.07	20.15	19.92	19.93
3684	NASDAQ	CZNC	Thu, Nov 13, 2014	20.09	20.15	20.03	20.13
3683	NASDAQ	CZNC	Wed, Nov 12, 2014	20.04	20.15	20.04	20.07
3682	NASDAQ	CZNC	Tue, Nov 11, 2014	20.00	20.16	19.99	20.04
3681	NASDAQ	CZNC	Mon, Nov 10, 2014	19.91	20.00	19.81	19.95
3680	NASDAQ	CZNC	Fri, Nov 7, 2014	19.88	19.97	19.77	19.89
3679	NASDAQ	CZNC	Thu, Nov 6, 2014	19.85	19.94	19.75	19.91
3678	NASDAQ	CZNC	Wed, Nov 5, 2014	19.75	19.88	19.65	19.75
3677	NASDAQ	CZNC	Tue, Nov 4, 2014	19.75	19.82	19.66	19.72
3676	NASDAQ	CZNC	Mon, Nov 3, 2014	19.86	20.00	19.55	19.87
3675	NASDAQ	CZNC	Fri, Oct 31, 2014	19.97	19.99	19.68	19.90
3674	NASDAQ	CZNC	Thu, Oct 30, 2014	19.56	19.99	19.59	19.96
3673	NASDAQ	CZNC	Wed, Oct 29, 2014	19.69	19.75	19.52	19.60
3672	NASDAQ	CZNC	Tue, Oct 28, 2014	19.34	19.65	19.34	19.59
3671	NASDAQ	CZNC	Mon, Oct 27, 2014	19.15	19.35	19.08	19.21
3670	NASDAQ	CZNC	Fri, Oct 24, 2014	19.44	19.44	19.07	19.25
3669	NASDAQ	CZNC	Thu, Oct 23, 2014	19.42	19.48	19.30	19.40
3668	NASDAQ	CZNC	Wed, Oct 22, 2014	19.47	19.54	19.25	19.26
3667	NASDAQ	CZNC	Tue, Oct 21, 2014	19.50	19.60	19.34	19.48
3666	NASDAQ	CZNC	Mon, Oct 20, 2014	19.50	19.56	19.25	19.49
3665	NASDAQ	CZNC	Fri, Oct 17, 2014	20.12	20.12	19.50	19.51
3664	NASDAQ	CZNC	Thu, Oct 16, 2014	19.75	20.10	19.57	19.82
3663	NASDAQ	CZNC	Wed, Oct 15, 2014	19.69	20.10	19.54	19.95
3662	NASDAQ	CZNC	Tue, Oct 14, 2014	20.04	20.40	19.85	20.07
3661	NASDAQ	CZNC	Mon, Oct 13, 2014	19.47	20.00	19.47	19.98
3660	NASDAQ	CZNC	Fri, Oct 10, 2014	19.18	19.76	19.18	19.61
3659	NASDAQ	CZNC	Thu, Oct 9, 2014	19.75	19.75	19.10	19.28
3658	NASDAQ	CZNC	Wed, Oct 8, 2014	19.17	19.88	19.03	19.80
3657	NASDAQ	CZNC	Tue, Oct 7, 2014	19.15	19.39	19.15	19.21
3656	NASDAQ	CZNC	Mon, Oct 6, 2014	19.50	19.54	19.01	19.29
3655	NASDAQ	CZNC	Fri, Oct 3, 2014	19.40	19.54	19.27	19.39
3654	NASDAQ	CZNC	Thu, Oct 2, 2014	18.89	19.40	19.08	19.17
3653	NASDAQ	CZNC	Wed, Oct 1, 2014	19.06	19.12	18.83	18.87
3652	NASDAQ	CZNC	Tue, Sep 30, 2014	19.29	19.29	19.00	19.00
3651	NASDAQ	CZNC	Mon, Sep 29, 2014	19.22	19.37	19.22	19.25
3650	NASDAQ	CZNC	Fri, Sep 26, 2014	19.26	19.28	19.26	19.27
3649	NASDAQ	CZNC	Thu, Sep 25, 2014	19.40	19.32	19.25	19.26
3648	NASDAQ	CZNC	Wed, Sep 24, 2014	19.45	19.46	19.39	19.40
3647	NASDAQ	CZNC	Tue, Sep 23, 2014	19.53	19.72	19.30	19.35
3646	NASDAQ	CZNC	Mon, Sep 22, 2014	19.59	19.87	19.42	19.59
3645	NASDAQ	CZNC	Fri, Sep 19, 2014	19.53	19.77	19.40	19.63
3644	NASDAQ	CZNC	Thu, Sep 18, 2014	19.42	19.54	19.42	19.50
3643	NASDAQ	CZNC	Wed, Sep 17, 2014	19.45	19.70	19.28	19.40
3642	NASDAQ	CZNC	Tue, Sep 16, 2014	19.52	19.63	19.45	19.47
3641	NASDAQ	CZNC	Mon, Sep 15, 2014	19.50	19.63	19.49	19.50
3640	NASDAQ	CZNC	Fri, Sep 12, 2014	19.64	19.88	19.50	19.50
3639	NASDAQ	CZNC	Thu, Sep 11, 2014	19.71	19.89	19.55	19.75
3638	NASDAQ	CZNC	Wed, Sep 10, 2014	19.76	19.80	19.70	19.77
3637	NASDAQ	CZNC	Tue, Sep 9, 2014	19.96	19.96	19.75	19.75
3636	NASDAQ	CZNC	Mon, Sep 8, 2014	19.74	19.99	19.87	19.98
3635	NASDAQ	CZNC	Fri, Sep 5, 2014	19.71	19.89	19.71	19.81
3634	NASDAQ	CZNC	Thu, Sep 4, 2014	19.85	19.98	19.80	19.81
3633	NASDAQ	CZNC	Wed, Sep 3, 2014	19.93	20.00	19.70	19.75
3632	NASDAQ	CZNC	Tue, Sep 2, 2014	19.75	19.98	19.71	19.92
3631	NASDAQ	CZNC	Fri, Aug 29, 2014	19.70	19.75	19.60	19.72
3630	NASDAQ	CZNC	Thu, Aug 28, 2014	19.63	19.69	19.51	19.61
3629	NASDAQ	CZNC	Wed, Aug 27, 2014	19.59	19.73	19.54	19.62
3628	NASDAQ	CZNC	Tue, Aug 26, 2014	19.59	19.67	19.50	19.55
3627	NASDAQ	CZNC	Mon, Aug 25, 2014	19.74	19.75	19.51	19.56
3626	NASDAQ	CZNC	Fri, Aug 22, 2014	19.57	19.74	19.53	19.55
3625	NASDAQ	CZNC	Thu, Aug 21, 2014	19.60	19.66	19.45	19.58
3624	NASDAQ	CZNC	Wed, Aug 20, 2014	19.56	19.70	19.45	19.56
3623	NASDAQ	CZNC	Tue, Aug 19, 2014	19.75	19.75	19.52	19.66
3622	NASDAQ	CZNC	Mon, Aug 18, 2014	19.47	19.73	19.29	19.66
3621	NASDAQ	CZNC	Fri, Aug 15, 2014	19.61	19.61	19.19	19.33
3620	NASDAQ	CZNC	Thu, Aug 14, 2014	19.53	19.60	19.34	19.36
3619	NASDAQ	CZNC	Wed, Aug 13, 2014	19.12	19.50	19.10	19.44
3618	NASDAQ	CZNC	Tue, Aug 12, 2014	19.15	19.15	18.95	19.07
3617	NASDAQ	CZNC	Mon, Aug 11, 2014	19.20	19.20	18.90	19.13
3616	NASDAQ	CZNC	Fri, Aug 8, 2014	19.09	19.20	19.04	19.11
3615	NASDAQ	CZNC	Thu, Aug 7, 2014	19.11	19.15	18.90	18.95
3614	NASDAQ	CZNC	Wed, Aug 6, 2014	19.01	19.17	19.01	19.16
3613	NASDAQ	CZNC	Tue, Aug 5, 2014	18.82	19.08	18.82	19.02
3612	NASDAQ	CZNC	Mon, Aug 4, 2014	19.00	19.03	18.76	18.95
3611	NASDAQ	CZNC	Fri, Aug 1, 2014	19.08	19.08	18.87	18.94
3610	NASDAQ	CZNC	Thu, Jul 31, 2014	19.10	19.15	18.95	18.99
3609	NASDAQ	CZNC	Wed, Jul 30, 2014	18.93	19.17	18.90	19.17
3608	NASDAQ	CZNC	Tue, Jul 29, 2014	18.62	19.02	18.54	18.71
3607	NASDAQ	CZNC	Mon, Jul 28, 2014	18.64	18.84	18.55	18.59
3606	NASDAQ	CZNC	Fri, Jul 25, 2014	18.67	18.79	18.50	18.60
3605	NASDAQ	CZNC	Thu, Jul 24, 2014	18.99	19.13	18.74	18.87
3604	NASDAQ	CZNC	Wed, Jul 23, 2014	19.10	19.25	19.10	19.17
3603	NASDAQ	CZNC	Tue, Jul 22, 2014	19.07	19.24	19.00	19.10
3602	NASDAQ	CZNC	Mon, Jul 21, 2014	18.83	19.03	18.72	18.88
3601	NASDAQ	CZNC	Fri, Jul 18, 2014	18.62	19.10	18.60	19.01
3600	NASDAQ	CZNC	Thu, Jul 17, 2014	18.95	19.23	18.58	18.71
3599	NASDAQ	CZNC	Wed, Jul 16, 2014	19.19	19.19	18.95	19.01
3598	NASDAQ	CZNC	Tue, Jul 15, 2014	19.18	19.20	18.98	19.06
3597	NASDAQ	CZNC	Mon, Jul 14, 2014	19.46	19.46	19.08	19.09
3596	NASDAQ	CZNC	Fri, Jul 11, 2014	19.28	19.46	19.20	19.31
3595	NASDAQ	CZNC	Thu, Jul 10, 2014	19.11	19.49	19.11	19.28
3594	NASDAQ	CZNC	Wed, Jul 9, 2014	19.39	19.50	19.25	19.31
3593	NASDAQ	CZNC	Tue, Jul 8, 2014	19.36	19.50	19.19	19.43
3592	NASDAQ	CZNC	Mon, Jul 7, 2014	19.52	19.52	19.26	19.34
3591	NASDAQ	CZNC	Thu, Jul 3, 2014	19.59	19.75	19.31	19.49
3590	NASDAQ	CZNC	Wed, Jul 2, 2014	19.75	19.75	19.26	19.43
3589	NASDAQ	CZNC	Tue, Jul 1, 2014	19.50	20.10	19.46	19.68
3588	NASDAQ	CZNC	Mon, Jun 30, 2014	19.19	19.49	19.00	19.49
3587	NASDAQ	CZNC	Fri, Jun 27, 2014	18.80	19.28	18.80	19.28
3586	NASDAQ	CZNC	Thu, Jun 26, 2014	19.06	19.10	18.82	18.96
3585	NASDAQ	CZNC	Wed, Jun 25, 2014	18.82	19.12	18.73	19.07
3584	NASDAQ	CZNC	Tue, Jun 24, 2014	18.93	19.21	18.90	18.91
3583	NASDAQ	CZNC	Mon, Jun 23, 2014	19.00	19.17	18.63	19.02
3582	NASDAQ	CZNC	Fri, Jun 20, 2014	18.89	19.00	18.86	19.00
3581	NASDAQ	CZNC	Thu, Jun 19, 2014	18.79	18.94	18.67	18.74
3580	NASDAQ	CZNC	Wed, Jun 18, 2014	18.80	18.94	18.54	18.68
3579	NASDAQ	CZNC	Tue, Jun 17, 2014	18.49	18.89	18.46	18.81
3578	NASDAQ	CZNC	Mon, Jun 16, 2014	18.49	18.64	18.41	18.43
3577	NASDAQ	CZNC	Fri, Jun 13, 2014	18.60	18.67	18.50	18.55
3576	NASDAQ	CZNC	Thu, Jun 12, 2014	18.40	18.57	18.40	18.49
3575	NASDAQ	CZNC	Wed, Jun 11, 2014	18.52	18.61	18.49	18.50
3574	NASDAQ	CZNC	Tue, Jun 10, 2014	18.68	18.79	18.55	18.62
3573	NASDAQ	CZNC	Mon, Jun 9, 2014	18.78	18.90	18.66	18.81
3572	NASDAQ	CZNC	Fri, Jun 6, 2014	19.00	19.00	18.71	18.78
3571	NASDAQ	CZNC	Thu, Jun 5, 2014	18.37	18.95	18.30	18.88
3570	NASDAQ	CZNC	Wed, Jun 4, 2014	18.19	18.42	18.19	18.27
3569	NASDAQ	CZNC	Tue, Jun 3, 2014	18.48	18.60	18.18	18.28
3568	NASDAQ	CZNC	Mon, Jun 2, 2014	18.65	18.70	18.45	18.48
3567	NASDAQ	CZNC	Fri, May 30, 2014	18.83	18.95	18.51	18.67
3566	NASDAQ	CZNC	Thu, May 29, 2014	18.85	18.85	18.52	18.76
3565	NASDAQ	CZNC	Wed, May 28, 2014	19.00	19.00	18.51	18.75
3564	NASDAQ	CZNC	Tue, May 27, 2014	18.88	19.11	18.84	18.98
3563	NASDAQ	CZNC	Fri, May 23, 2014	18.54	19.00	18.54	18.73
3562	NASDAQ	CZNC	Thu, May 22, 2014	18.26	18.60	18.26	18.47
3561	NASDAQ	CZNC	Wed, May 21, 2014	18.28	18.57	18.10	18.41
3560	NASDAQ	CZNC	Tue, May 20, 2014	18.40	18.59	18.08	18.21
3559	NASDAQ	CZNC	Mon, May 19, 2014	18.48	18.55	18.25	18.45
3558	NASDAQ	CZNC	Fri, May 16, 2014	18.30	18.49	18.17	18.45
3557	NASDAQ	CZNC	Thu, May 15, 2014	18.20	18.48	18.15	18.27
3556	NASDAQ	CZNC	Wed, May 14, 2014	18.78	19.07	18.15	18.16
3555	NASDAQ	CZNC	Tue, May 13, 2014	18.94	19.24	18.59	18.89
3554	NASDAQ	CZNC	Mon, May 12, 2014	18.67	19.25	18.41	19.01
3553	NASDAQ	CZNC	Fri, May 9, 2014	18.21	18.64	18.20	18.48
3552	NASDAQ	CZNC	Thu, May 8, 2014	18.61	18.63	18.08	18.13
3551	NASDAQ	CZNC	Wed, May 7, 2014	18.12	18.60	17.94	18.54
3550	NASDAQ	CZNC	Tue, May 6, 2014	18.39	18.56	18.02	18.11
3549	NASDAQ	CZNC	Mon, May 5, 2014	18.48	18.57	18.33	18.34
3548	NASDAQ	CZNC	Fri, May 2, 2014	18.56	18.90	18.48	18.53
3547	NASDAQ	CZNC	Thu, May 1, 2014	18.66	18.77	18.48	18.57
3546	NASDAQ	CZNC	Wed, Apr 30, 2014	18.71	18.97	18.61	18.79
3545	NASDAQ	CZNC	Tue, Apr 29, 2014	19.05	19.05	18.60	18.66
3544	NASDAQ	CZNC	Mon, Apr 28, 2014	18.81	18.97	18.50	18.88
3543	NASDAQ	CZNC	Fri, Apr 25, 2014	18.90	19.16	18.61	18.64
3542	NASDAQ	CZNC	Thu, Apr 24, 2014	19.25	19.26	18.90	18.91
3541	NASDAQ	CZNC	Wed, Apr 23, 2014	19.28	19.46	19.23	19.24
3540	NASDAQ	CZNC	Tue, Apr 22, 2014	19.21	19.48	19.10	19.20
3539	NASDAQ	CZNC	Mon, Apr 21, 2014	19.21	19.37	19.09	19.26
3538	NASDAQ	CZNC	Thu, Apr 17, 2014	18.89	19.30	18.89	19.06
3537	NASDAQ	CZNC	Wed, Apr 16, 2014	18.83	19.00	18.72	18.98
3536	NASDAQ	CZNC	Tue, Apr 15, 2014	18.69	18.85	18.51	18.67
3535	NASDAQ	CZNC	Mon, Apr 14, 2014	19.24	19.24	18.55	18.72
3534	NASDAQ	CZNC	Fri, Apr 11, 2014	18.80	19.32	18.80	18.95
3533	NASDAQ	CZNC	Thu, Apr 10, 2014	19.45	19.45	18.85	18.96
3532	NASDAQ	CZNC	Wed, Apr 9, 2014	19.49	19.52	19.18	19.52
3531	NASDAQ	CZNC	Tue, Apr 8, 2014	19.50	19.50	19.16	19.32
3530	NASDAQ	CZNC	Mon, Apr 7, 2014	19.34	19.49	19.04	19.11
3529	NASDAQ	CZNC	Fri, Apr 4, 2014	19.97	19.98	19.23	19.36
3528	NASDAQ	CZNC	Thu, Apr 3, 2014	20.00	20.07	19.76	19.79
3527	NASDAQ	CZNC	Wed, Apr 2, 2014	20.06	20.06	19.85	19.99
3526	NASDAQ	CZNC	Tue, Apr 1, 2014	19.87	20.10	19.78	20.05
3525	NASDAQ	CZNC	Mon, Mar 31, 2014	19.78	20.05	19.67	19.71
3524	NASDAQ	CZNC	Fri, Mar 28, 2014	19.64	20.00	19.50	19.75
3523	NASDAQ	CZNC	Thu, Mar 27, 2014	19.73	19.74	19.50	19.72
3522	NASDAQ	CZNC	Wed, Mar 26, 2014	20.07	20.14	19.61	19.64
3521	NASDAQ	CZNC	Tue, Mar 25, 2014	19.95	20.18	19.89	20.09
3520	NASDAQ	CZNC	Mon, Mar 24, 2014	19.87	19.92	19.58	19.88
3519	NASDAQ	CZNC	Fri, Mar 21, 2014	19.73	19.95	19.73	19.82
3518	NASDAQ	CZNC	Thu, Mar 20, 2014	20.02	20.19	19.62	19.71
3517	NASDAQ	CZNC	Wed, Mar 19, 2014	20.03	20.03	19.80	19.97
3516	NASDAQ	CZNC	Tue, Mar 18, 2014	20.00	20.03	19.76	20.03
3515	NASDAQ	CZNC	Mon, Mar 17, 2014	20.02	20.23	19.76	19.97
3514	NASDAQ	CZNC	Fri, Mar 14, 2014	19.92	20.00	19.90	19.91
3513	NASDAQ	CZNC	Thu, Mar 13, 2014	20.00	20.00	19.91	19.96
3512	NASDAQ	CZNC	Wed, Mar 12, 2014	20.05	20.06	19.95	19.99
3511	NASDAQ	CZNC	Tue, Mar 11, 2014	20.29	20.29	20.00	20.06
3510	NASDAQ	CZNC	Mon, Mar 10, 2014	20.00	20.20	20.00	20.20
3509	NASDAQ	CZNC	Fri, Mar 7, 2014	20.09	20.33	20.04	20.05
3508	NASDAQ	CZNC	Thu, Mar 6, 2014	20.00	20.00	19.95	19.95
3507	NASDAQ	CZNC	Wed, Mar 5, 2014	19.90	20.01	19.77	19.99
3506	NASDAQ	CZNC	Tue, Mar 4, 2014	20.06	20.49	19.63	20.00
3505	NASDAQ	CZNC	Mon, Mar 3, 2014	19.85	19.85	19.54	19.76
3504	NASDAQ	CZNC	Fri, Feb 28, 2014	19.58	20.00	19.53	19.92
3503	NASDAQ	CZNC	Thu, Feb 27, 2014	19.47	19.59	19.45	19.51
3502	NASDAQ	CZNC	Wed, Feb 26, 2014	19.60	19.60	19.32	19.49
3501	NASDAQ	CZNC	Tue, Feb 25, 2014	19.63	19.83	19.50	19.55
3500	NASDAQ	CZNC	Mon, Feb 24, 2014	19.69	19.88	19.55	19.69
3499	NASDAQ	CZNC	Fri, Feb 21, 2014	19.94	19.94	19.62	19.72
3498	NASDAQ	CZNC	Thu, Feb 20, 2014	19.23	19.92	19.20	19.91
3497	NASDAQ	CZNC	Wed, Feb 19, 2014	19.61	19.98	19.16	19.26
3496	NASDAQ	CZNC	Tue, Feb 18, 2014	19.58	19.95	19.37	19.71
3495	NASDAQ	CZNC	Fri, Feb 14, 2014	19.38	19.86	19.06	19.46
3494	NASDAQ	CZNC	Thu, Feb 13, 2014	18.94	19.43	18.86	19.25
3493	NASDAQ	CZNC	Wed, Feb 12, 2014	19.05	19.37	18.94	18.98
3492	NASDAQ	CZNC	Tue, Feb 11, 2014	18.70	19.21	18.70	18.94
3491	NASDAQ	CZNC	Mon, Feb 10, 2014	18.52	18.68	18.35	18.62
3490	NASDAQ	CZNC	Fri, Feb 7, 2014	18.25	18.55	18.20	18.53
3489	NASDAQ	CZNC	Thu, Feb 6, 2014	18.45	18.45	18.19	18.25
3488	NASDAQ	CZNC	Wed, Feb 5, 2014	18.69	18.69	18.30	18.34
3487	NASDAQ	CZNC	Tue, Feb 4, 2014	18.95	19.13	18.70	18.71
3486	NASDAQ	CZNC	Mon, Feb 3, 2014	19.62	19.80	18.75	18.77
3485	NASDAQ	CZNC	Fri, Jan 31, 2014	19.70	19.98	19.56	19.58
3484	NASDAQ	CZNC	Thu, Jan 30, 2014	19.62	19.99	19.62	19.90
3483	NASDAQ	CZNC	Wed, Jan 29, 2014	19.76	19.92	19.67	19.67
3482	NASDAQ	CZNC	Tue, Jan 28, 2014	19.92	20.27	19.75	19.83
3481	NASDAQ	CZNC	Mon, Jan 27, 2014	19.87	20.07	19.85	19.95
3480	NASDAQ	CZNC	Fri, Jan 24, 2014	19.85	20.13	19.65	19.75
3479	NASDAQ	CZNC	Thu, Jan 23, 2014	20.10	20.17	19.85	19.90
3478	NASDAQ	CZNC	Wed, Jan 22, 2014	20.42	20.42	20.06	20.20
3477	NASDAQ	CZNC	Tue, Jan 21, 2014	20.05	20.38	20.00	20.34
3476	NASDAQ	CZNC	Fri, Jan 17, 2014	20.09	20.13	20.00	20.01
3475	NASDAQ	CZNC	Thu, Jan 16, 2014	20.22	20.49	20.01	20.09
3474	NASDAQ	CZNC	Wed, Jan 15, 2014	20.02	20.30	20.02	20.09
3473	NASDAQ	CZNC	Tue, Jan 14, 2014	19.96	20.07	19.80	20.04
3472	NASDAQ	CZNC	Mon, Jan 13, 2014	19.83	20.19	19.75	19.80
3471	NASDAQ	CZNC	Fri, Jan 10, 2014	19.94	20.14	19.80	19.99
3470	NASDAQ	CZNC	Thu, Jan 9, 2014	20.25	20.25	19.75	19.76
3469	NASDAQ	CZNC	Wed, Jan 8, 2014	20.07	20.17	20.00	20.17
3468	NASDAQ	CZNC	Tue, Jan 7, 2014	20.13	20.21	20.00	20.14
3467	NASDAQ	CZNC	Mon, Jan 6, 2014	20.22	20.42	19.83	20.00
3466	NASDAQ	CZNC	Fri, Jan 3, 2014	20.42	20.74	20.01	20.08
3465	NASDAQ	CZNC	Thu, Jan 2, 2014	20.65	20.65	20.25	20.41
3464	NASDAQ	CZNC	Tue, Dec 31, 2013	20.60	20.65	20.51	20.63
3463	NASDAQ	CZNC	Mon, Dec 30, 2013	20.65	20.65	20.20	20.55
3462	NASDAQ	CZNC	Fri, Dec 27, 2013	20.76	20.84	20.52	20.72
3461	NASDAQ	CZNC	Thu, Dec 26, 2013	20.75	20.84	20.67	20.68
3460	NASDAQ	CZNC	Tue, Dec 24, 2013	20.56	20.85	20.56	20.73
3459	NASDAQ	CZNC	Mon, Dec 23, 2013	20.64	20.65	20.47	20.60
3458	NASDAQ	CZNC	Fri, Dec 20, 2013	20.32	20.94	20.28	20.50
3457	NASDAQ	CZNC	Thu, Dec 19, 2013	20.27	20.36	20.00	20.17
3456	NASDAQ	CZNC	Wed, Dec 18, 2013	19.84	20.27	19.68	20.27
3455	NASDAQ	CZNC	Tue, Dec 17, 2013	19.88	19.94	19.70	19.75
3454	NASDAQ	CZNC	Mon, Dec 16, 2013	19.71	20.00	19.65	19.85
3453	NASDAQ	CZNC	Fri, Dec 13, 2013	19.93	20.05	19.61	19.62
3452	NASDAQ	CZNC	Thu, Dec 12, 2013	19.67	20.00	19.50	19.83
3451	NASDAQ	CZNC	Wed, Dec 11, 2013	19.57	19.89	19.50	19.54
3450	NASDAQ	CZNC	Tue, Dec 10, 2013	19.86	19.95	19.53	19.56
3449	NASDAQ	CZNC	Mon, Dec 9, 2013	20.00	20.05	19.83	19.95
3448	NASDAQ	CZNC	Fri, Dec 6, 2013	19.93	20.05	19.88	20.02
3447	NASDAQ	CZNC	Thu, Dec 5, 2013	19.94	20.00	19.66	19.81
3446	NASDAQ	CZNC	Wed, Dec 4, 2013	19.93	20.24	19.75	19.82
3445	NASDAQ	CZNC	Tue, Dec 3, 2013	20.14	20.45	19.95	19.95
3444	NASDAQ	CZNC	Mon, Dec 2, 2013	20.66	20.66	20.08	20.20
3443	NASDAQ	CZNC	Fri, Nov 29, 2013	20.79	20.79	20.55	20.68
3442	NASDAQ	CZNC	Wed, Nov 27, 2013	20.50	20.70	20.36	20.66
3441	NASDAQ	CZNC	Tue, Nov 26, 2013	20.47	20.50	20.20	20.45
3440	NASDAQ	CZNC	Mon, Nov 25, 2013	20.00	20.49	20.00	20.40
3439	NASDAQ	CZNC	Fri, Nov 22, 2013	20.20	20.24	20.01	20.01
3438	NASDAQ	CZNC	Thu, Nov 21, 2013	20.05	20.46	20.01	20.14
3437	NASDAQ	CZNC	Wed, Nov 20, 2013	20.35	20.38	20.00	20.05
3436	NASDAQ	CZNC	Tue, Nov 19, 2013	20.12	20.34	20.04	20.24
3435	NASDAQ	CZNC	Mon, Nov 18, 2013	20.50	20.64	20.15	20.17
3434	NASDAQ	CZNC	Fri, Nov 15, 2013	20.60	20.67	20.40	20.50
3433	NASDAQ	CZNC	Thu, Nov 14, 2013	20.74	20.80	20.31	20.68
3432	NASDAQ	CZNC	Wed, Nov 13, 2013	20.37	20.66	20.37	20.66
3431	NASDAQ	CZNC	Tue, Nov 12, 2013	20.56	20.82	20.26	20.58
3430	NASDAQ	CZNC	Mon, Nov 11, 2013	20.72	20.79	20.56	20.71
3429	NASDAQ	CZNC	Fri, Nov 8, 2013	20.23	20.90	20.23	20.84
3428	NASDAQ	CZNC	Thu, Nov 7, 2013	20.77	20.85	20.03	20.08
3427	NASDAQ	CZNC	Wed, Nov 6, 2013	20.23	20.93	20.01	20.62
3426	NASDAQ	CZNC	Tue, Nov 5, 2013	19.89	20.13	19.80	19.98
3425	NASDAQ	CZNC	Mon, Nov 4, 2013	20.11	20.22	20.01	20.03
3424	NASDAQ	CZNC	Fri, Nov 1, 2013	19.75	20.25	19.46	20.05
3423	NASDAQ	CZNC	Thu, Oct 31, 2013	20.68	20.78	19.75	19.76
3422	NASDAQ	CZNC	Wed, Oct 30, 2013	20.90	21.00	20.41	20.86
3421	NASDAQ	CZNC	Tue, Oct 29, 2013	21.00	20.98	20.70	20.80
3420	NASDAQ	CZNC	Mon, Oct 28, 2013	20.80	20.92	20.76	20.89
3419	NASDAQ	CZNC	Fri, Oct 25, 2013	20.72	20.80	20.70	20.76
3418	NASDAQ	CZNC	Thu, Oct 24, 2013	20.39	20.69	20.39	20.67
3417	NASDAQ	CZNC	Wed, Oct 23, 2013	20.06	20.41	20.06	20.39
3416	NASDAQ	CZNC	Tue, Oct 22, 2013	20.21	20.43	20.00	20.14
3415	NASDAQ	CZNC	Mon, Oct 21, 2013	20.25	20.78	20.10	20.23
3414	NASDAQ	CZNC	Fri, Oct 18, 2013	20.70	20.70	20.07	20.31
3413	NASDAQ	CZNC	Thu, Oct 17, 2013	20.29	20.62	20.29	20.46
3412	NASDAQ	CZNC	Wed, Oct 16, 2013	20.70	20.70	20.32	20.36
3411	NASDAQ	CZNC	Tue, Oct 15, 2013	20.54	20.93	20.50	20.52
3410	NASDAQ	CZNC	Mon, Oct 14, 2013	20.30	20.74	20.20	20.53
3409	NASDAQ	CZNC	Fri, Oct 11, 2013	19.96	20.44	19.91	20.44
3408	NASDAQ	CZNC	Thu, Oct 10, 2013	19.80	20.13	19.65	20.06
3407	NASDAQ	CZNC	Wed, Oct 9, 2013	19.49	19.71	19.37	19.56
3406	NASDAQ	CZNC	Tue, Oct 8, 2013	19.55	19.57	19.42	19.46
3405	NASDAQ	CZNC	Mon, Oct 7, 2013	19.56	19.75	19.49	19.49
3404	NASDAQ	CZNC	Fri, Oct 4, 2013	19.51	19.97	19.51	19.66
3403	NASDAQ	CZNC	Thu, Oct 3, 2013	19.80	20.00	19.55	19.55
3402	NASDAQ	CZNC	Wed, Oct 2, 2013	20.00	20.04	19.76	19.76
3401	NASDAQ	CZNC	Tue, Oct 1, 2013	20.02	20.15	19.85	20.14
3400	NASDAQ	CZNC	Mon, Sep 30, 2013	19.87	20.08	19.85	19.94
3399	NASDAQ	CZNC	Fri, Sep 27, 2013	19.77	20.10	19.72	19.97
3398	NASDAQ	CZNC	Thu, Sep 26, 2013	20.20	20.20	19.76	19.88
3397	NASDAQ	CZNC	Wed, Sep 25, 2013	20.27	20.50	20.19	20.19
3396	NASDAQ	CZNC	Tue, Sep 24, 2013	20.10	20.50	19.77	20.36
3395	NASDAQ	CZNC	Mon, Sep 23, 2013	19.79	20.20	19.80	20.19
3394	NASDAQ	CZNC	Fri, Sep 20, 2013	20.00	20.00	19.66	19.84
3393	NASDAQ	CZNC	Thu, Sep 19, 2013	20.50	20.50	19.86	20.08
3392	NASDAQ	CZNC	Wed, Sep 18, 2013	20.04	20.54	19.88	20.54
3391	NASDAQ	CZNC	Tue, Sep 17, 2013	19.78	20.00	19.55	19.99
3390	NASDAQ	CZNC	Mon, Sep 16, 2013	20.00	20.10	19.52	19.80
3389	NASDAQ	CZNC	Fri, Sep 13, 2013	19.90	19.97	19.77	19.89
3388	NASDAQ	CZNC	Thu, Sep 12, 2013	19.86	19.90	19.62	19.78
3387	NASDAQ	CZNC	Wed, Sep 11, 2013	20.00	20.00	19.66	19.80
3386	NASDAQ	CZNC	Tue, Sep 10, 2013	19.85	20.00	19.55	19.96
3385	NASDAQ	CZNC	Mon, Sep 9, 2013	19.56	19.75	19.57	19.74
3384	NASDAQ	CZNC	Fri, Sep 6, 2013	19.73	19.73	19.27	19.42
3383	NASDAQ	CZNC	Thu, Sep 5, 2013	19.80	19.88	19.44	19.64
3382	NASDAQ	CZNC	Wed, Sep 4, 2013	19.75	19.85	19.59	19.70
3381	NASDAQ	CZNC	Tue, Sep 3, 2013	19.38	19.88	19.20	19.78
3380	NASDAQ	CZNC	Fri, Aug 30, 2013	19.99	19.99	19.08	19.20
3379	NASDAQ	CZNC	Thu, Aug 29, 2013	19.40	20.00	19.40	20.00
3378	NASDAQ	CZNC	Wed, Aug 28, 2013	19.33	19.65	19.28	19.42
3377	NASDAQ	CZNC	Tue, Aug 27, 2013	19.81	20.00	19.19	19.29
3376	NASDAQ	CZNC	Mon, Aug 26, 2013	20.07	20.09	19.93	19.97
3375	NASDAQ	CZNC	Fri, Aug 23, 2013	20.21	20.21	19.81	19.92
3374	NASDAQ	CZNC	Thu, Aug 22, 2013	19.70	20.23	19.69	20.23
3373	NASDAQ	CZNC	Wed, Aug 21, 2013	19.77	19.77	19.56	19.59
3372	NASDAQ	CZNC	Tue, Aug 20, 2013	19.55	19.90	19.55	19.89
3371	NASDAQ	CZNC	Mon, Aug 19, 2013	19.70	19.86	19.58	19.58
3370	NASDAQ	CZNC	Fri, Aug 16, 2013	19.50	19.83	19.50	19.69
3369	NASDAQ	CZNC	Thu, Aug 15, 2013	19.66	19.88	19.50	19.52
3368	NASDAQ	CZNC	Wed, Aug 14, 2013	20.00	20.14	19.75	19.76
3367	NASDAQ	CZNC	Tue, Aug 13, 2013	20.22	20.48	19.95	19.99
3366	NASDAQ	CZNC	Mon, Aug 12, 2013	20.33	20.51	20.27	20.30
3365	NASDAQ	CZNC	Fri, Aug 9, 2013	20.35	20.55	20.30	20.33
3364	NASDAQ	CZNC	Thu, Aug 8, 2013	20.18	20.40	20.03	20.39
3363	NASDAQ	CZNC	Wed, Aug 7, 2013	20.00	20.34	19.98	19.99
3362	NASDAQ	CZNC	Tue, Aug 6, 2013	19.82	20.25	19.81	20.19
3361	NASDAQ	CZNC	Mon, Aug 5, 2013	19.69	19.99	19.67	19.81
3360	NASDAQ	CZNC	Fri, Aug 2, 2013	19.78	19.79	19.51	19.67
3359	NASDAQ	CZNC	Thu, Aug 1, 2013	19.96	20.26	19.74	19.82
3358	NASDAQ	CZNC	Wed, Jul 31, 2013	20.01	20.12	19.74	19.74
3357	NASDAQ	CZNC	Tue, Jul 30, 2013	20.73	20.73	19.75	19.96
3356	NASDAQ	CZNC	Mon, Jul 29, 2013	20.90	20.90	20.55	20.63
3355	NASDAQ	CZNC	Fri, Jul 26, 2013	21.16	21.16	20.87	20.91
3354	NASDAQ	CZNC	Thu, Jul 25, 2013	21.12	21.44	21.02	21.34
3353	NASDAQ	CZNC	Wed, Jul 24, 2013	21.00	21.45	21.00	21.34
3352	NASDAQ	CZNC	Tue, Jul 23, 2013	20.77	21.14	20.75	20.92
3351	NASDAQ	CZNC	Mon, Jul 22, 2013	20.61	20.77	20.60	20.70
3350	NASDAQ	CZNC	Fri, Jul 19, 2013	21.08	21.25	21.03	21.11
3349	NASDAQ	CZNC	Thu, Jul 18, 2013	20.87	21.25	20.87	21.12
3348	NASDAQ	CZNC	Wed, Jul 17, 2013	20.90	21.00	20.87	20.88
3347	NASDAQ	CZNC	Tue, Jul 16, 2013	20.60	20.96	20.53	20.77
3346	NASDAQ	CZNC	Mon, Jul 15, 2013	20.50	20.75	20.44	20.65
3345	NASDAQ	CZNC	Fri, Jul 12, 2013	20.41	20.60	20.41	20.43
3344	NASDAQ	CZNC	Thu, Jul 11, 2013	20.47	20.60	20.40	20.49
3343	NASDAQ	CZNC	Wed, Jul 10, 2013	20.15	20.31	20.02	20.30
3342	NASDAQ	CZNC	Tue, Jul 9, 2013	20.20	20.28	20.08	20.17
3341	NASDAQ	CZNC	Mon, Jul 8, 2013	20.10	20.20	20.04	20.20
3340	NASDAQ	CZNC	Fri, Jul 5, 2013	20.20	20.20	19.98	20.05
3339	NASDAQ	CZNC	Wed, Jul 3, 2013	19.96	20.00	19.85	20.00
3338	NASDAQ	CZNC	Tue, Jul 2, 2013	19.82	19.98	19.58	19.89
3337	NASDAQ	CZNC	Mon, Jul 1, 2013	19.35	19.79	19.45	19.75
3336	NASDAQ	CZNC	Fri, Jun 28, 2013	19.29	19.43	19.08	19.32
3335	NASDAQ	CZNC	Thu, Jun 27, 2013	19.38	19.46	19.19	19.35
3334	NASDAQ	CZNC	Wed, Jun 26, 2013	19.36	19.40	19.20	19.23
3333	NASDAQ	CZNC	Tue, Jun 25, 2013	19.46	19.46	19.11	19.26
3332	NASDAQ	CZNC	Mon, Jun 24, 2013	19.19	19.44	19.19	19.29
3331	NASDAQ	CZNC	Fri, Jun 21, 2013	19.46	19.46	19.20	19.25
3330	NASDAQ	CZNC	Thu, Jun 20, 2013	19.39	19.45	19.32	19.37
3329	NASDAQ	CZNC	Wed, Jun 19, 2013	19.45	19.72	19.49	19.49
3328	NASDAQ	CZNC	Tue, Jun 18, 2013	19.41	19.72	19.35	19.69
3327	NASDAQ	CZNC	Mon, Jun 17, 2013	19.73	19.79	19.32	19.35
3326	NASDAQ	CZNC	Fri, Jun 14, 2013	19.93	19.93	19.55	19.55
3325	NASDAQ	CZNC	Thu, Jun 13, 2013	19.70	19.95	19.60	19.95
3324	NASDAQ	CZNC	Wed, Jun 12, 2013	19.86	19.97	19.63	19.63
3323	NASDAQ	CZNC	Tue, Jun 11, 2013	19.96	20.21	19.80	19.84
3322	NASDAQ	CZNC	Mon, Jun 10, 2013	19.76	20.46	19.76	20.14
3321	NASDAQ	CZNC	Fri, Jun 7, 2013	19.90	19.99	19.61	19.75
3320	NASDAQ	CZNC	Thu, Jun 6, 2013	19.60	19.86	19.33	19.79
3319	NASDAQ	CZNC	Wed, Jun 5, 2013	19.65	19.67	19.41	19.53
3318	NASDAQ	CZNC	Tue, Jun 4, 2013	19.74	19.74	19.57	19.61
3317	NASDAQ	CZNC	Mon, Jun 3, 2013	19.53	19.90	19.53	19.83
3316	NASDAQ	CZNC	Fri, May 31, 2013	19.81	19.81	19.50	19.50
3315	NASDAQ	CZNC	Thu, May 30, 2013	19.84	19.90	19.75	19.89
3314	NASDAQ	CZNC	Wed, May 29, 2013	19.90	20.00	19.72	19.84
3313	NASDAQ	CZNC	Tue, May 28, 2013	20.00	20.33	19.68	20.07
3312	NASDAQ	CZNC	Fri, May 24, 2013	19.95	20.00	19.70	19.95
3311	NASDAQ	CZNC	Thu, May 23, 2013	19.63	19.99	19.63	19.95
3310	NASDAQ	CZNC	Wed, May 22, 2013	19.75	19.95	19.59	19.72
3309	NASDAQ	CZNC	Tue, May 21, 2013	19.78	19.92	19.72	19.82
3308	NASDAQ	CZNC	Mon, May 20, 2013	19.90	19.90	19.67	19.84
3307	NASDAQ	CZNC	Fri, May 17, 2013	19.90	19.90	19.75	19.85
3306	NASDAQ	CZNC	Thu, May 16, 2013	19.70	19.89	19.65	19.72
3305	NASDAQ	CZNC	Wed, May 15, 2013	19.39	19.90	19.28	19.85
3304	NASDAQ	CZNC	Tue, May 14, 2013	19.48	19.50	19.27	19.49
3303	NASDAQ	CZNC	Mon, May 13, 2013	19.74	19.88	19.40	19.40
3302	NASDAQ	CZNC	Fri, May 10, 2013	19.63	19.75	19.49	19.74
3301	NASDAQ	CZNC	Thu, May 9, 2013	19.54	19.64	19.50	19.51
3300	NASDAQ	CZNC	Wed, May 8, 2013	19.33	19.50	19.25	19.50
3299	NASDAQ	CZNC	Tue, May 7, 2013	19.39	19.50	19.28	19.45
3298	NASDAQ	CZNC	Mon, May 6, 2013	19.32	19.38	19.24	19.34
3297	NASDAQ	CZNC	Fri, May 3, 2013	19.15	19.43	19.15	19.32
3296	NASDAQ	CZNC	Thu, May 2, 2013	18.66	19.00	18.66	19.00
3295	NASDAQ	CZNC	Wed, May 1, 2013	19.29	19.25	18.51	18.51
3294	NASDAQ	CZNC	Tue, Apr 30, 2013	19.14	19.38	19.07	19.36
3293	NASDAQ	CZNC	Mon, Apr 29, 2013	19.30	19.45	19.00	19.07
3292	NASDAQ	CZNC	Fri, Apr 26, 2013	19.52	19.52	19.14	19.17
3291	NASDAQ	CZNC	Thu, Apr 25, 2013	19.48	19.55	19.33	19.54
3290	NASDAQ	CZNC	Wed, Apr 24, 2013	19.70	19.79	19.66	19.70
3289	NASDAQ	CZNC	Tue, Apr 23, 2013	19.65	19.73	19.52	19.70
3288	NASDAQ	CZNC	Mon, Apr 22, 2013	19.30	19.53	19.04	19.50
3287	NASDAQ	CZNC	Fri, Apr 19, 2013	18.97	19.30	18.97	19.28
3286	NASDAQ	CZNC	Thu, Apr 18, 2013	18.76	19.14	18.77	18.97
3285	NASDAQ	CZNC	Wed, Apr 17, 2013	19.20	19.26	18.60	18.67
3284	NASDAQ	CZNC	Tue, Apr 16, 2013	19.00	19.42	19.00	19.40
3283	NASDAQ	CZNC	Mon, Apr 15, 2013	19.44	19.44	18.87	18.89
3282	NASDAQ	CZNC	Fri, Apr 12, 2013	19.66	19.66	19.43	19.43
3281	NASDAQ	CZNC	Thu, Apr 11, 2013	19.75	19.75	19.59	19.68
3280	NASDAQ	CZNC	Wed, Apr 10, 2013	19.41	19.74	19.27	19.73
3279	NASDAQ	CZNC	Tue, Apr 9, 2013	19.65	19.70	19.20	19.22
3278	NASDAQ	CZNC	Mon, Apr 8, 2013	19.43	19.70	19.27	19.62
3277	NASDAQ	CZNC	Fri, Apr 5, 2013	19.27	19.40	19.27	19.32
3276	NASDAQ	CZNC	Thu, Apr 4, 2013	19.36	19.50	19.35	19.48
3275	NASDAQ	CZNC	Wed, Apr 3, 2013	19.25	19.61	19.22	19.28
3274	NASDAQ	CZNC	Tue, Apr 2, 2013	19.32	19.76	19.19	19.19
3273	NASDAQ	CZNC	Mon, Apr 1, 2013	19.53	19.53	19.20	19.20
3272	NASDAQ	CZNC	Thu, Mar 28, 2013	19.60	19.70	19.50	19.50
3271	NASDAQ	CZNC	Wed, Mar 27, 2013	19.50	19.61	19.50	19.57
3270	NASDAQ	CZNC	Tue, Mar 26, 2013	19.65	19.65	19.52	19.59
3269	NASDAQ	CZNC	Mon, Mar 25, 2013	19.65	19.68	19.50	19.63
3268	NASDAQ	CZNC	Fri, Mar 22, 2013	19.64	19.64	19.50	19.58
3267	NASDAQ	CZNC	Thu, Mar 21, 2013	19.57	19.62	19.51	19.56
3266	NASDAQ	CZNC	Wed, Mar 20, 2013	19.70	19.70	19.60	19.65
3265	NASDAQ	CZNC	Tue, Mar 19, 2013	19.66	19.70	19.57	19.68
3264	NASDAQ	CZNC	Mon, Mar 18, 2013	19.50	19.70	19.50	19.67
3263	NASDAQ	CZNC	Fri, Mar 15, 2013	19.70	19.85	19.69	19.70
3262	NASDAQ	CZNC	Thu, Mar 14, 2013	19.70	19.75	19.68	19.75
3261	NASDAQ	CZNC	Wed, Mar 13, 2013	19.62	19.70	19.62	19.70
3260	NASDAQ	CZNC	Tue, Mar 12, 2013	19.60	19.72	19.60	19.65
3259	NASDAQ	CZNC	Mon, Mar 11, 2013	19.66	19.72	19.60	19.69
3258	NASDAQ	CZNC	Fri, Mar 8, 2013	19.93	19.95	19.37	19.65
3257	NASDAQ	CZNC	Thu, Mar 7, 2013	19.59	19.75	19.57	19.73
3256	NASDAQ	CZNC	Wed, Mar 6, 2013	19.75	19.75	19.45	19.53
3255	NASDAQ	CZNC	Tue, Mar 5, 2013	19.70	19.75	19.70	19.72
3254	NASDAQ	CZNC	Mon, Mar 4, 2013	19.61	19.79	19.53	19.69
3253	NASDAQ	CZNC	Fri, Mar 1, 2013	19.49	19.69	19.49	19.61
3252	NASDAQ	CZNC	Thu, Feb 28, 2013	19.60	19.70	19.50	19.50
3251	NASDAQ	CZNC	Wed, Feb 27, 2013	19.70	19.70	19.57	19.63
3250	NASDAQ	CZNC	Tue, Feb 26, 2013	19.52	19.83	19.52	19.72
3249	NASDAQ	CZNC	Mon, Feb 25, 2013	19.70	19.72	19.38	19.46
3248	NASDAQ	CZNC	Fri, Feb 22, 2013	19.70	19.75	19.65	19.70
3247	NASDAQ	CZNC	Thu, Feb 21, 2013	19.60	19.74	19.60	19.67
3246	NASDAQ	CZNC	Wed, Feb 20, 2013	19.80	19.80	19.60	19.60
3245	NASDAQ	CZNC	Tue, Feb 19, 2013	19.82	19.82	19.77	19.80
3244	NASDAQ	CZNC	Fri, Feb 15, 2013	19.75	19.75	19.69	19.75
3243	NASDAQ	CZNC	Thu, Feb 14, 2013	19.69	19.75	19.60	19.62
3242	NASDAQ	CZNC	Wed, Feb 13, 2013	19.72	19.74	19.60	19.70
3241	NASDAQ	CZNC	Tue, Feb 12, 2013	19.70	19.75	19.66	19.72
3240	NASDAQ	CZNC	Mon, Feb 11, 2013	19.75	19.75	19.65	19.70
3239	NASDAQ	CZNC	Fri, Feb 8, 2013	19.70	19.73	19.63	19.70
3238	NASDAQ	CZNC	Thu, Feb 7, 2013	19.86	19.86	19.62	19.62
3237	NASDAQ	CZNC	Wed, Feb 6, 2013	19.74	19.90	19.60	19.85
3236	NASDAQ	CZNC	Tue, Feb 5, 2013	19.80	19.96	19.66	19.78
3235	NASDAQ	CZNC	Mon, Feb 4, 2013	19.88	19.95	19.71	19.71
3234	NASDAQ	CZNC	Fri, Feb 1, 2013	19.90	19.95	19.63	19.86
3233	NASDAQ	CZNC	Thu, Jan 31, 2013	19.52	20.00	19.43	19.90
3232	NASDAQ	CZNC	Wed, Jan 30, 2013	19.75	19.79	19.60	19.69
3231	NASDAQ	CZNC	Tue, Jan 29, 2013	19.57	19.93	19.57	19.84
3230	NASDAQ	CZNC	Mon, Jan 28, 2013	19.55	19.69	19.48	19.55
3229	NASDAQ	CZNC	Fri, Jan 25, 2013	19.60	19.67	19.45	19.55
3228	NASDAQ	CZNC	Thu, Jan 24, 2013	19.52	19.66	19.46	19.59
3227	NASDAQ	CZNC	Wed, Jan 23, 2013	19.57	19.69	19.49	19.49
3226	NASDAQ	CZNC	Tue, Jan 22, 2013	19.41	19.58	19.30	19.57
3225	NASDAQ	CZNC	Fri, Jan 18, 2013	19.48	19.48	19.30	19.47
3224	NASDAQ	CZNC	Thu, Jan 17, 2013	19.45	19.49	19.29	19.44
3223	NASDAQ	CZNC	Wed, Jan 16, 2013	19.44	19.50	19.41	19.41
3222	NASDAQ	CZNC	Tue, Jan 15, 2013	19.35	19.49	19.28	19.46
3221	NASDAQ	CZNC	Mon, Jan 14, 2013	19.20	19.40	19.20	19.35
3220	NASDAQ	CZNC	Fri, Jan 11, 2013	19.26	19.28	19.01	19.19
3219	NASDAQ	CZNC	Thu, Jan 10, 2013	19.36	19.40	19.16	19.23
3218	NASDAQ	CZNC	Wed, Jan 9, 2013	19.29	19.36	19.10	19.36
3217	NASDAQ	CZNC	Tue, Jan 8, 2013	19.11	19.27	18.83	19.16
3216	NASDAQ	CZNC	Mon, Jan 7, 2013	19.25	19.62	18.94	19.07
3215	NASDAQ	CZNC	Fri, Jan 4, 2013	19.35	19.48	19.27	19.39
3214	NASDAQ	CZNC	Thu, Jan 3, 2013	19.00	19.30	18.65	19.29
3213	NASDAQ	CZNC	Wed, Jan 2, 2013	19.49	19.49	18.93	19.05
3212	NASDAQ	CZNC	Mon, Dec 31, 2012	18.65	18.95	18.65	18.90
3211	NASDAQ	CZNC	Fri, Dec 28, 2012	18.63	18.84	18.51	18.64
3210	NASDAQ	CZNC	Thu, Dec 27, 2012	18.49	18.88	18.47	18.77
3209	NASDAQ	CZNC	Wed, Dec 26, 2012	18.85	18.85	18.48	18.78
3208	NASDAQ	CZNC	Mon, Dec 24, 2012	19.01	19.06	18.75	18.75
3207	NASDAQ	CZNC	Fri, Dec 21, 2012	19.40	19.40	18.80	18.94
3206	NASDAQ	CZNC	Thu, Dec 20, 2012	18.43	19.58	18.31	19.49
3205	NASDAQ	CZNC	Wed, Dec 19, 2012	18.30	18.50	18.10	18.47
3204	NASDAQ	CZNC	Tue, Dec 18, 2012	18.06	18.38	17.90	18.33
3203	NASDAQ	CZNC	Mon, Dec 17, 2012	18.03	18.21	17.82	18.07
3202	NASDAQ	CZNC	Fri, Dec 14, 2012	17.80	18.11	17.80	17.89
3201	NASDAQ	CZNC	Thu, Dec 13, 2012	17.98	18.22	17.80	17.81
3200	NASDAQ	CZNC	Wed, Dec 12, 2012	18.16	18.16	17.81	17.91
3199	NASDAQ	CZNC	Tue, Dec 11, 2012	18.32	18.32	18.00	18.17
3198	NASDAQ	CZNC	Mon, Dec 10, 2012	18.15	18.24	18.09	18.14
3197	NASDAQ	CZNC	Fri, Dec 7, 2012	18.25	18.25	18.05	18.17
3196	NASDAQ	CZNC	Thu, Dec 6, 2012	18.00	18.15	18.00	18.15
3195	NASDAQ	CZNC	Wed, Dec 5, 2012	18.27	18.27	18.00	18.14
3194	NASDAQ	CZNC	Tue, Dec 4, 2012	18.24	18.24	17.79	18.15
3193	NASDAQ	CZNC	Mon, Dec 3, 2012	18.11	18.17	17.90	18.14
3192	NASDAQ	CZNC	Fri, Nov 30, 2012	18.19	18.38	17.91	18.00
3191	NASDAQ	CZNC	Thu, Nov 29, 2012	18.33	18.33	18.05	18.11
3190	NASDAQ	CZNC	Wed, Nov 28, 2012	18.14	18.15	17.93	18.15
3189	NASDAQ	CZNC	Tue, Nov 27, 2012	18.17	18.20	18.01	18.01
3188	NASDAQ	CZNC	Mon, Nov 26, 2012	18.32	18.32	17.97	18.03
3187	NASDAQ	CZNC	Fri, Nov 23, 2012	18.27	18.43	18.15	18.43
3186	NASDAQ	CZNC	Wed, Nov 21, 2012	17.98	18.36	17.98	18.17
3185	NASDAQ	CZNC	Tue, Nov 20, 2012	18.02	18.19	17.78	17.86
3184	NASDAQ	CZNC	Mon, Nov 19, 2012	18.09	18.37	18.00	18.12
3183	NASDAQ	CZNC	Fri, Nov 16, 2012	17.75	18.36	17.51	17.82
3182	NASDAQ	CZNC	Thu, Nov 15, 2012	17.81	18.22	17.81	17.86
3181	NASDAQ	CZNC	Wed, Nov 14, 2012	18.31	18.31	17.70	17.75
3180	NASDAQ	CZNC	Tue, Nov 13, 2012	18.32	18.40	18.08	18.17
3179	NASDAQ	CZNC	Mon, Nov 12, 2012	18.10	18.40	18.09	18.21
3178	NASDAQ	CZNC	Fri, Nov 9, 2012	18.00	18.29	17.96	18.02
3177	NASDAQ	CZNC	Thu, Nov 8, 2012	17.94	18.13	17.94	17.99
3176	NASDAQ	CZNC	Wed, Nov 7, 2012	18.33	18.63	17.77	17.81
3175	NASDAQ	CZNC	Tue, Nov 6, 2012	18.37	18.68	18.13	18.44
3174	NASDAQ	CZNC	Mon, Nov 5, 2012	18.10	18.48	18.00	18.32
3173	NASDAQ	CZNC	Fri, Nov 2, 2012	18.99	18.99	18.00	18.13
3172	NASDAQ	CZNC	Thu, Nov 1, 2012	18.64	18.96	18.35	18.95
3171	NASDAQ	CZNC	Wed, Oct 31, 2012	18.34	18.65	17.91	18.57
3170	NASDAQ	CZNC	Fri, Oct 26, 2012	18.58	18.75	18.18	18.51
3169	NASDAQ	CZNC	Thu, Oct 25, 2012	18.44	18.64	18.39	18.56
3168	NASDAQ	CZNC	Wed, Oct 24, 2012	18.47	18.47	18.16	18.27
3167	NASDAQ	CZNC	Tue, Oct 23, 2012	18.15	19.34	18.15	18.20
3166	NASDAQ	CZNC	Mon, Oct 22, 2012	18.18	18.47	18.15	18.24
3165	NASDAQ	CZNC	Fri, Oct 19, 2012	18.54	18.61	17.93	18.18
3164	NASDAQ	CZNC	Thu, Oct 18, 2012	19.47	19.50	18.60	18.60
3163	NASDAQ	CZNC	Wed, Oct 17, 2012	19.69	19.69	19.45	19.45
3162	NASDAQ	CZNC	Tue, Oct 16, 2012	19.75	19.75	19.17	19.64
3161	NASDAQ	CZNC	Mon, Oct 15, 2012	20.10	20.10	19.61	19.74
3160	NASDAQ	CZNC	Fri, Oct 12, 2012	19.80	19.99	19.65	19.91
3159	NASDAQ	CZNC	Thu, Oct 11, 2012	20.21	20.23	19.99	20.00
3158	NASDAQ	CZNC	Wed, Oct 10, 2012	19.97	20.12	19.90	19.97
3157	NASDAQ	CZNC	Tue, Oct 9, 2012	20.09	20.11	19.85	19.87
3156	NASDAQ	CZNC	Mon, Oct 8, 2012	19.95	20.15	19.83	20.00
3155	NASDAQ	CZNC	Fri, Oct 5, 2012	20.00	20.25	20.00	20.10
3154	NASDAQ	CZNC	Thu, Oct 4, 2012	19.88	20.07	19.78	20.07
3153	NASDAQ	CZNC	Wed, Oct 3, 2012	19.95	20.13	19.79	19.79
3152	NASDAQ	CZNC	Tue, Oct 2, 2012	20.07	20.07	19.64	19.83
3151	NASDAQ	CZNC	Mon, Oct 1, 2012	19.62	19.96	19.61	19.90
3150	NASDAQ	CZNC	Fri, Sep 28, 2012	19.81	20.10	19.61	19.61
3149	NASDAQ	CZNC	Thu, Sep 27, 2012	20.34	20.34	19.66	19.96
3148	NASDAQ	CZNC	Wed, Sep 26, 2012	19.92	20.14	19.50	20.11
3147	NASDAQ	CZNC	Tue, Sep 25, 2012	20.12	20.28	19.59	19.80
3146	NASDAQ	CZNC	Mon, Sep 24, 2012	19.84	20.19	19.59	20.00
3145	NASDAQ	CZNC	Fri, Sep 21, 2012	20.57	20.57	19.86	19.87
3144	NASDAQ	CZNC	Thu, Sep 20, 2012	20.11	20.25	20.11	20.12
3143	NASDAQ	CZNC	Wed, Sep 19, 2012	20.48	20.50	20.14	20.33
3142	NASDAQ	CZNC	Tue, Sep 18, 2012	20.61	20.61	19.93	20.35
3141	NASDAQ	CZNC	Mon, Sep 17, 2012	20.50	20.80	20.23	20.58
3140	NASDAQ	CZNC	Fri, Sep 14, 2012	20.12	20.75	19.63	20.55
3139	NASDAQ	CZNC	Thu, Sep 13, 2012	19.98	20.08	19.81	20.06
3138	NASDAQ	CZNC	Wed, Sep 12, 2012	19.94	20.00	19.65	19.98
3137	NASDAQ	CZNC	Tue, Sep 11, 2012	19.73	19.95	19.65	19.90
3136	NASDAQ	CZNC	Mon, Sep 10, 2012	19.98	19.98	19.60	19.77
3135	NASDAQ	CZNC	Fri, Sep 7, 2012	19.87	20.00	19.32	19.98
3134	NASDAQ	CZNC	Thu, Sep 6, 2012	19.35	19.79	19.26	19.69
3133	NASDAQ	CZNC	Wed, Sep 5, 2012	19.27	19.35	19.10	19.18
3132	NASDAQ	CZNC	Tue, Sep 4, 2012	19.23	19.25	19.03	19.13
3131	NASDAQ	CZNC	Fri, Aug 31, 2012	19.35	19.35	19.01	19.16
3130	NASDAQ	CZNC	Thu, Aug 30, 2012	19.06	19.31	19.06	19.26
3129	NASDAQ	CZNC	Wed, Aug 29, 2012	19.01	19.35	19.01	19.25
3128	NASDAQ	CZNC	Tue, Aug 28, 2012	19.19	19.20	19.02	19.08
3127	NASDAQ	CZNC	Mon, Aug 27, 2012	19.20	19.20	18.94	19.10
3126	NASDAQ	CZNC	Fri, Aug 24, 2012	18.70	19.35	18.59	19.04
3125	NASDAQ	CZNC	Thu, Aug 23, 2012	19.20	19.20	18.80	18.80
3124	NASDAQ	CZNC	Wed, Aug 22, 2012	19.02	19.50	19.02	19.16
3123	NASDAQ	CZNC	Tue, Aug 21, 2012	19.11	19.31	18.94	19.11
3122	NASDAQ	CZNC	Mon, Aug 20, 2012	18.94	19.00	18.80	18.97
3121	NASDAQ	CZNC	Fri, Aug 17, 2012	18.70	18.96	18.62	18.96
3120	NASDAQ	CZNC	Thu, Aug 16, 2012	18.34	18.86	18.23	18.80
3119	NASDAQ	CZNC	Wed, Aug 15, 2012	18.25	18.65	18.25	18.36
3118	NASDAQ	CZNC	Tue, Aug 14, 2012	18.60	18.85	18.25	18.33
3117	NASDAQ	CZNC	Mon, Aug 13, 2012	19.00	19.11	18.25	18.52
3116	NASDAQ	CZNC	Fri, Aug 10, 2012	18.90	19.02	18.55	18.81
3115	NASDAQ	CZNC	Thu, Aug 9, 2012	18.79	18.87	18.47	18.87
3114	NASDAQ	CZNC	Wed, Aug 8, 2012	18.84	18.96	18.64	18.74
3113	NASDAQ	CZNC	Tue, Aug 7, 2012	19.05	19.14	18.62	18.89
3112	NASDAQ	CZNC	Mon, Aug 6, 2012	18.26	19.25	17.97	18.98
3111	NASDAQ	CZNC	Fri, Aug 3, 2012	18.06	18.34	17.80	18.33
3110	NASDAQ	CZNC	Thu, Aug 2, 2012	17.89	18.05	17.78	17.82
3109	NASDAQ	CZNC	Wed, Aug 1, 2012	18.69	18.69	17.85	17.85
3108	NASDAQ	CZNC	Tue, Jul 31, 2012	18.83	19.01	18.42	18.49
3107	NASDAQ	CZNC	Mon, Jul 30, 2012	19.23	19.68	18.65	18.65
3106	NASDAQ	CZNC	Fri, Jul 27, 2012	18.63	19.59	18.41	19.34
3105	NASDAQ	CZNC	Thu, Jul 26, 2012	18.73	18.73	18.34	18.42
3104	NASDAQ	CZNC	Wed, Jul 25, 2012	18.51	18.92	18.30	18.30
3103	NASDAQ	CZNC	Tue, Jul 24, 2012	19.26	19.58	18.26	18.27
3102	NASDAQ	CZNC	Mon, Jul 23, 2012	19.26	19.75	18.91	19.05
3101	NASDAQ	CZNC	Fri, Jul 20, 2012	19.98	20.10	19.73	19.74
3100	NASDAQ	CZNC	Thu, Jul 19, 2012	20.25	20.40	20.08	20.08
3099	NASDAQ	CZNC	Wed, Jul 18, 2012	20.40	20.59	20.12	20.53
3098	NASDAQ	CZNC	Tue, Jul 17, 2012	20.48	20.67	20.13	20.46
3097	NASDAQ	CZNC	Mon, Jul 16, 2012	20.30	20.55	20.00	20.29
3096	NASDAQ	CZNC	Fri, Jul 13, 2012	20.28	20.54	19.82	20.43
3095	NASDAQ	CZNC	Thu, Jul 12, 2012	19.73	20.31	19.68	20.09
3094	NASDAQ	CZNC	Wed, Jul 11, 2012	19.55	19.99	19.30	19.92
3093	NASDAQ	CZNC	Tue, Jul 10, 2012	19.58	19.77	19.17	19.56
3092	NASDAQ	CZNC	Mon, Jul 9, 2012	19.37	19.75	19.34	19.38
3091	NASDAQ	CZNC	Fri, Jul 6, 2012	19.11	19.38	19.00	19.18
3090	NASDAQ	CZNC	Thu, Jul 5, 2012	19.35	19.39	18.68	19.30
3089	NASDAQ	CZNC	Tue, Jul 3, 2012	19.13	19.40	18.55	19.40
3088	NASDAQ	CZNC	Mon, Jul 2, 2012	19.05	19.10	18.40	19.09
3087	NASDAQ	CZNC	Fri, Jun 29, 2012	18.94	19.06	18.44	19.05
3086	NASDAQ	CZNC	Thu, Jun 28, 2012	18.72	18.72	17.93	18.53
3085	NASDAQ	CZNC	Wed, Jun 27, 2012	18.87	18.91	18.38	18.91
3084	NASDAQ	CZNC	Tue, Jun 26, 2012	18.72	18.98	18.66	18.93
3083	NASDAQ	CZNC	Mon, Jun 25, 2012	18.57	18.88	18.24	18.72
3082	NASDAQ	CZNC	Fri, Jun 22, 2012	18.28	19.00	18.27	19.00
3081	NASDAQ	CZNC	Thu, Jun 21, 2012	17.91	18.20	17.86	18.00
3080	NASDAQ	CZNC	Wed, Jun 20, 2012	19.00	19.01	18.68	18.79
3079	NASDAQ	CZNC	Tue, Jun 19, 2012	18.54	19.40	18.23	19.14
3078	NASDAQ	CZNC	Mon, Jun 18, 2012	18.70	18.88	18.16	18.52
3077	NASDAQ	CZNC	Fri, Jun 15, 2012	18.56	19.02	18.12	18.93
3076	NASDAQ	CZNC	Thu, Jun 14, 2012	18.13	18.79	18.07	18.74
3075	NASDAQ	CZNC	Wed, Jun 13, 2012	18.19	18.68	17.70	17.99
3074	NASDAQ	CZNC	Tue, Jun 12, 2012	17.67	19.42	17.40	18.18
3073	NASDAQ	CZNC	Mon, Jun 11, 2012	19.00	19.00	17.51	17.51
3072	NASDAQ	CZNC	Fri, Jun 8, 2012	18.76	19.02	18.47	18.99
3071	NASDAQ	CZNC	Thu, Jun 7, 2012	19.01	19.13	18.36	18.86
3070	NASDAQ	CZNC	Wed, Jun 6, 2012	17.61	19.00	17.40	18.78
3069	NASDAQ	CZNC	Tue, Jun 5, 2012	16.81	17.63	16.81	17.55
3068	NASDAQ	CZNC	Mon, Jun 4, 2012	17.08	17.19	16.80	16.92
3067	NASDAQ	CZNC	Fri, Jun 1, 2012	17.10	17.31	16.81	16.89
3066	NASDAQ	CZNC	Thu, May 31, 2012	17.43	17.73	17.15	17.45
3065	NASDAQ	CZNC	Wed, May 30, 2012	17.43	17.74	17.31	17.32
3064	NASDAQ	CZNC	Tue, May 29, 2012	17.55	17.80	17.55	17.71
3063	NASDAQ	CZNC	Fri, May 25, 2012	17.60	17.70	17.29	17.41
3062	NASDAQ	CZNC	Thu, May 24, 2012	17.52	17.78	17.10	17.53
3061	NASDAQ	CZNC	Wed, May 23, 2012	17.33	17.85	17.19	17.47
3060	NASDAQ	CZNC	Tue, May 22, 2012	18.03	18.49	17.31	17.42
3059	NASDAQ	CZNC	Mon, May 21, 2012	18.08	18.61	17.89	18.03
3058	NASDAQ	CZNC	Fri, May 18, 2012	17.95	18.30	17.89	18.10
3057	NASDAQ	CZNC	Thu, May 17, 2012	18.10	18.24	17.89	18.00
3056	NASDAQ	CZNC	Wed, May 16, 2012	18.05	18.56	17.92	18.08
3055	NASDAQ	CZNC	Tue, May 15, 2012	18.03	18.33	17.85	17.89
3054	NASDAQ	CZNC	Mon, May 14, 2012	17.84	18.27	17.84	18.06
3053	NASDAQ	CZNC	Fri, May 11, 2012	17.45	18.11	17.45	17.93
3052	NASDAQ	CZNC	Thu, May 10, 2012	17.63	17.91	17.55	17.69
3051	NASDAQ	CZNC	Wed, May 9, 2012	17.45	17.70	17.44	17.50
3050	NASDAQ	CZNC	Tue, May 8, 2012	17.46	17.66	17.46	17.61
3049	NASDAQ	CZNC	Mon, May 7, 2012	17.29	17.95	17.23	17.46
3048	NASDAQ	CZNC	Fri, May 4, 2012	17.35	17.68	17.35	17.35
3047	NASDAQ	CZNC	Thu, May 3, 2012	17.27	17.60	17.25	17.37
3046	NASDAQ	CZNC	Wed, May 2, 2012	17.53	17.64	17.25	17.37
3045	NASDAQ	CZNC	Tue, May 1, 2012	18.88	18.94	17.58	17.62
3044	NASDAQ	CZNC	Mon, Apr 30, 2012	19.08	19.10	18.81	18.94
3043	NASDAQ	CZNC	Fri, Apr 27, 2012	19.25	19.27	18.85	19.20
3042	NASDAQ	CZNC	Thu, Apr 26, 2012	19.32	19.40	19.15	19.36
3041	NASDAQ	CZNC	Wed, Apr 25, 2012	19.17	19.40	19.17	19.26
3040	NASDAQ	CZNC	Tue, Apr 24, 2012	18.38	18.90	18.25	18.90
3039	NASDAQ	CZNC	Mon, Apr 23, 2012	18.61	18.77	18.41	18.42
3038	NASDAQ	CZNC	Fri, Apr 20, 2012	19.16	19.65	18.87	19.00
3037	NASDAQ	CZNC	Thu, Apr 19, 2012	18.37	18.74	18.37	18.50
3036	NASDAQ	CZNC	Wed, Apr 18, 2012	18.46	18.65	18.35	18.41
3035	NASDAQ	CZNC	Tue, Apr 17, 2012	18.63	18.80	18.50	18.64
3034	NASDAQ	CZNC	Mon, Apr 16, 2012	18.38	18.60	18.18	18.54
3033	NASDAQ	CZNC	Fri, Apr 13, 2012	18.55	18.57	18.12	18.26
3032	NASDAQ	CZNC	Thu, Apr 12, 2012	17.90	18.74	17.82	18.69
3031	NASDAQ	CZNC	Wed, Apr 11, 2012	17.50	17.89	17.43	17.80
3030	NASDAQ	CZNC	Tue, Apr 10, 2012	18.11	18.30	16.79	17.25
3029	NASDAQ	CZNC	Mon, Apr 9, 2012	18.64	18.64	18.05	18.09
3028	NASDAQ	CZNC	Thu, Apr 5, 2012	18.75	19.09	18.75	18.96
3027	NASDAQ	CZNC	Wed, Apr 4, 2012	19.59	19.81	18.63	18.80
3026	NASDAQ	CZNC	Tue, Apr 3, 2012	20.29	20.29	19.68	19.75
3025	NASDAQ	CZNC	Mon, Apr 2, 2012	20.00	20.69	19.93	20.32
3024	NASDAQ	CZNC	Fri, Mar 30, 2012	20.75	20.75	20.00	20.00
3023	NASDAQ	CZNC	Thu, Mar 29, 2012	20.58	20.69	20.21	20.53
3022	NASDAQ	CZNC	Wed, Mar 28, 2012	20.94	20.94	20.62	20.67
3021	NASDAQ	CZNC	Tue, Mar 27, 2012	20.99	21.00	20.48	20.86
3020	NASDAQ	CZNC	Mon, Mar 26, 2012	20.78	21.00	20.13	20.90
3019	NASDAQ	CZNC	Fri, Mar 23, 2012	19.61	20.73	19.56	20.64
3018	NASDAQ	CZNC	Thu, Mar 22, 2012	20.48	20.48	19.45	19.49
3017	NASDAQ	CZNC	Wed, Mar 21, 2012	20.92	20.95	20.05	20.61
3016	NASDAQ	CZNC	Tue, Mar 20, 2012	20.63	20.85	20.57	20.81
3015	NASDAQ	CZNC	Mon, Mar 19, 2012	20.01	20.91	19.89	20.91
3014	NASDAQ	CZNC	Fri, Mar 16, 2012	20.00	20.11	19.53	20.06
3013	NASDAQ	CZNC	Thu, Mar 15, 2012	19.60	20.12	19.50	19.90
3012	NASDAQ	CZNC	Wed, Mar 14, 2012	20.18	20.47	20.11	20.37
3011	NASDAQ	CZNC	Tue, Mar 13, 2012	19.59	20.22	19.03	20.22
3010	NASDAQ	CZNC	Mon, Mar 12, 2012	19.46	19.46	19.13	19.31
3009	NASDAQ	CZNC	Fri, Mar 9, 2012	18.94	19.66	18.94	19.51
3008	NASDAQ	CZNC	Thu, Mar 8, 2012	18.90	19.50	18.57	18.98
3007	NASDAQ	CZNC	Wed, Mar 7, 2012	18.78	18.95	18.42	18.79
3006	NASDAQ	CZNC	Tue, Mar 6, 2012	19.16	19.23	18.53	18.61
3005	NASDAQ	CZNC	Mon, Mar 5, 2012	18.91	19.46	18.78	19.40
3004	NASDAQ	CZNC	Fri, Mar 2, 2012	20.32	20.32	18.70	18.91
3003	NASDAQ	CZNC	Thu, Mar 1, 2012	20.00	20.58	20.00	20.22
3002	NASDAQ	CZNC	Wed, Feb 29, 2012	20.73	20.94	19.77	19.81
3001	NASDAQ	CZNC	Tue, Feb 28, 2012	21.80	21.80	20.59	20.72
3000	NASDAQ	CZNC	Mon, Feb 27, 2012	21.92	22.48	21.45	21.71
2999	NASDAQ	CZNC	Fri, Feb 24, 2012	22.41	22.45	21.97	22.03
2998	NASDAQ	CZNC	Thu, Feb 23, 2012	21.72	22.48	21.51	22.45
2997	NASDAQ	CZNC	Wed, Feb 22, 2012	21.95	22.01	21.50	21.62
2996	NASDAQ	CZNC	Tue, Feb 21, 2012	22.00	22.00	21.73	22.00
2995	NASDAQ	CZNC	Fri, Feb 17, 2012	21.85	22.00	21.58	21.97
2994	NASDAQ	CZNC	Thu, Feb 16, 2012	20.61	21.83	20.61	21.81
2993	NASDAQ	CZNC	Wed, Feb 15, 2012	21.03	21.03	20.46	20.46
2992	NASDAQ	CZNC	Tue, Feb 14, 2012	20.80	20.88	20.37	20.83
2991	NASDAQ	CZNC	Mon, Feb 13, 2012	20.81	20.81	20.43	20.60
2990	NASDAQ	CZNC	Fri, Feb 10, 2012	20.81	20.88	20.45	20.51
2989	NASDAQ	CZNC	Thu, Feb 9, 2012	21.87	21.99	20.76	20.90
2988	NASDAQ	CZNC	Wed, Feb 8, 2012	21.94	22.00	21.85	21.99
2987	NASDAQ	CZNC	Tue, Feb 7, 2012	22.00	22.00	21.76	21.82
2986	NASDAQ	CZNC	Mon, Feb 6, 2012	21.95	21.99	21.66	21.91
2985	NASDAQ	CZNC	Fri, Feb 3, 2012	21.80	21.99	21.75	21.99
2984	NASDAQ	CZNC	Thu, Feb 2, 2012	21.47	21.71	21.24	21.71
2983	NASDAQ	CZNC	Wed, Feb 1, 2012	21.17	21.80	20.76	21.49
2982	NASDAQ	CZNC	Tue, Jan 31, 2012	21.79	21.79	20.76	21.01
2981	NASDAQ	CZNC	Mon, Jan 30, 2012	21.46	21.74	21.42	21.69
2980	NASDAQ	CZNC	Fri, Jan 27, 2012	21.75	21.75	21.62	21.73
2979	NASDAQ	CZNC	Thu, Jan 26, 2012	21.92	22.02	21.71	21.95
2978	NASDAQ	CZNC	Wed, Jan 25, 2012	20.60	21.89	20.60	21.86
2977	NASDAQ	CZNC	Tue, Jan 24, 2012	20.32	20.61	20.28	20.60
2976	NASDAQ	CZNC	Mon, Jan 23, 2012	20.55	20.59	20.31	20.41
2975	NASDAQ	CZNC	Fri, Jan 20, 2012	20.43	20.62	20.32	20.55
2974	NASDAQ	CZNC	Thu, Jan 19, 2012	20.52	20.53	20.15	20.47
2973	NASDAQ	CZNC	Wed, Jan 18, 2012	19.82	20.67	19.82	20.50
2972	NASDAQ	CZNC	Tue, Jan 17, 2012	19.34	19.95	19.09	19.93
2971	NASDAQ	CZNC	Fri, Jan 13, 2012	18.76	19.36	18.76	19.28
2970	NASDAQ	CZNC	Thu, Jan 12, 2012	18.75	19.12	18.50	19.12
2969	NASDAQ	CZNC	Wed, Jan 11, 2012	18.66	18.75	18.43	18.75
2968	NASDAQ	CZNC	Tue, Jan 10, 2012	18.90	18.98	18.40	18.70
2967	NASDAQ	CZNC	Mon, Jan 9, 2012	18.78	18.78	18.46	18.57
2966	NASDAQ	CZNC	Fri, Jan 6, 2012	18.73	18.80	18.66	18.71
2965	NASDAQ	CZNC	Thu, Jan 5, 2012	18.47	18.93	18.47	18.70
2964	NASDAQ	CZNC	Wed, Jan 4, 2012	18.71	19.17	18.44	18.50
2963	NASDAQ	CZNC	Tue, Jan 3, 2012	18.90	18.95	18.12	18.88
2962	NASDAQ	CZNC	Fri, Dec 30, 2011	18.66	18.75	18.30	18.47
2961	NASDAQ	CZNC	Thu, Dec 29, 2011	18.53	18.71	18.35	18.68
2960	NASDAQ	CZNC	Wed, Dec 28, 2011	18.67	18.76	18.37	18.40
2959	NASDAQ	CZNC	Tue, Dec 27, 2011	18.86	18.99	18.62	18.95
2958	NASDAQ	CZNC	Fri, Dec 23, 2011	19.04	19.04	18.54	18.93
2957	NASDAQ	CZNC	Thu, Dec 22, 2011	19.13	19.13	18.82	19.00
2956	NASDAQ	CZNC	Wed, Dec 21, 2011	18.72	19.16	18.64	19.13
2955	NASDAQ	CZNC	Tue, Dec 20, 2011	17.63	18.95	17.61	18.88
2954	NASDAQ	CZNC	Mon, Dec 19, 2011	17.99	18.08	17.03	17.21
2953	NASDAQ	CZNC	Fri, Dec 16, 2011	17.86	18.11	17.58	17.80
2952	NASDAQ	CZNC	Thu, Dec 15, 2011	17.96	18.00	17.64	18.00
2951	NASDAQ	CZNC	Wed, Dec 14, 2011	16.77	17.90	16.77	17.86
2950	NASDAQ	CZNC	Tue, Dec 13, 2011	17.24	17.47	16.86	16.93
2949	NASDAQ	CZNC	Mon, Dec 12, 2011	17.21	17.21	17.00	17.10
2948	NASDAQ	CZNC	Fri, Dec 9, 2011	17.01	17.57	17.01	17.44
2947	NASDAQ	CZNC	Thu, Dec 8, 2011	17.35	17.35	16.90	16.96
2946	NASDAQ	CZNC	Wed, Dec 7, 2011	17.19	17.35	16.66	17.35
2945	NASDAQ	CZNC	Tue, Dec 6, 2011	16.99	17.31	16.71	17.25
2944	NASDAQ	CZNC	Mon, Dec 5, 2011	17.07	17.09	16.52	17.00
2943	NASDAQ	CZNC	Fri, Dec 2, 2011	16.72	16.85	16.41	16.80
2942	NASDAQ	CZNC	Thu, Dec 1, 2011	16.82	16.82	16.39	16.39
2941	NASDAQ	CZNC	Wed, Nov 30, 2011	16.50	17.09	16.47	17.01
2940	NASDAQ	CZNC	Tue, Nov 29, 2011	16.07	16.16	15.82	16.01
2939	NASDAQ	CZNC	Mon, Nov 28, 2011	16.16	16.16	15.80	16.13
2938	NASDAQ	CZNC	Fri, Nov 25, 2011	15.60	15.84	15.29	15.48
2937	NASDAQ	CZNC	Wed, Nov 23, 2011	16.31	16.39	15.61	15.62
2936	NASDAQ	CZNC	Tue, Nov 22, 2011	16.60	16.60	16.35	16.41
2935	NASDAQ	CZNC	Mon, Nov 21, 2011	16.27	16.73	16.27	16.45
2934	NASDAQ	CZNC	Fri, Nov 18, 2011	16.30	16.70	16.30	16.60
2933	NASDAQ	CZNC	Thu, Nov 17, 2011	16.71	16.71	16.24	16.28
2932	NASDAQ	CZNC	Wed, Nov 16, 2011	16.52	17.09	16.46	16.55
2931	NASDAQ	CZNC	Tue, Nov 15, 2011	16.20	16.89	16.20	16.81
2930	NASDAQ	CZNC	Mon, Nov 14, 2011	16.84	16.95	16.35	16.47
2929	NASDAQ	CZNC	Fri, Nov 11, 2011	16.94	16.97	16.57	16.88
2928	NASDAQ	CZNC	Thu, Nov 10, 2011	16.39	16.77	16.26	16.64
2927	NASDAQ	CZNC	Wed, Nov 9, 2011	16.61	16.61	16.01	16.13
2926	NASDAQ	CZNC	Tue, Nov 8, 2011	16.82	17.18	16.76	17.16
2925	NASDAQ	CZNC	Mon, Nov 7, 2011	16.74	16.74	16.08	16.64
2924	NASDAQ	CZNC	Fri, Nov 4, 2011	16.78	16.96	16.56	16.75
2923	NASDAQ	CZNC	Thu, Nov 3, 2011	16.78	17.24	16.78	17.10
2922	NASDAQ	CZNC	Wed, Nov 2, 2011	16.04	16.64	16.04	16.45
2921	NASDAQ	CZNC	Tue, Nov 1, 2011	15.90	16.99	15.51	15.74
2920	NASDAQ	CZNC	Mon, Oct 31, 2011	16.53	17.00	16.21	16.57
2919	NASDAQ	CZNC	Fri, Oct 28, 2011	17.07	17.10	16.28	16.90
2918	NASDAQ	CZNC	Thu, Oct 27, 2011	17.30	17.35	16.48	17.31
2917	NASDAQ	CZNC	Wed, Oct 26, 2011	17.16	17.24	16.72	17.00
2916	NASDAQ	CZNC	Tue, Oct 25, 2011	16.80	17.24	16.48	16.79
2915	NASDAQ	CZNC	Mon, Oct 24, 2011	16.18	17.00	16.18	16.99
2914	NASDAQ	CZNC	Fri, Oct 21, 2011	16.27	16.64	15.93	16.33
2913	NASDAQ	CZNC	Thu, Oct 20, 2011	16.01	16.01	15.42	15.88
2912	NASDAQ	CZNC	Wed, Oct 19, 2011	16.54	16.72	15.84	15.96
2911	NASDAQ	CZNC	Tue, Oct 18, 2011	15.71	17.00	15.50	16.61
2910	NASDAQ	CZNC	Mon, Oct 17, 2011	16.00	16.49	15.49	15.51
2909	NASDAQ	CZNC	Fri, Oct 14, 2011	16.34	16.50	15.77	16.44
2908	NASDAQ	CZNC	Thu, Oct 13, 2011	15.57	16.20	15.28	16.20
2907	NASDAQ	CZNC	Wed, Oct 12, 2011	15.65	15.75	15.21	15.75
2906	NASDAQ	CZNC	Tue, Oct 11, 2011	15.00	15.52	15.00	15.50
2905	NASDAQ	CZNC	Mon, Oct 10, 2011	14.94	15.25	14.51	15.15
2904	NASDAQ	CZNC	Fri, Oct 7, 2011	15.45	15.45	14.50	14.61
2903	NASDAQ	CZNC	Thu, Oct 6, 2011	15.79	15.79	15.14	15.49
2902	NASDAQ	CZNC	Wed, Oct 5, 2011	15.51	15.70	14.85	15.65
2901	NASDAQ	CZNC	Tue, Oct 4, 2011	14.00	16.26	14.00	15.83
2900	NASDAQ	CZNC	Mon, Oct 3, 2011	14.74	15.08	14.10	14.13
2899	NASDAQ	CZNC	Fri, Sep 30, 2011	15.00	15.00	14.82	14.86
2898	NASDAQ	CZNC	Thu, Sep 29, 2011	15.00	15.01	14.70	15.00
2897	NASDAQ	CZNC	Wed, Sep 28, 2011	15.57	15.64	14.48	14.48
2896	NASDAQ	CZNC	Tue, Sep 27, 2011	15.60	15.75	15.11	15.54
2895	NASDAQ	CZNC	Mon, Sep 26, 2011	15.07	15.33	14.86	15.19
2894	NASDAQ	CZNC	Fri, Sep 23, 2011	14.61	15.02	14.51	14.86
2893	NASDAQ	CZNC	Thu, Sep 22, 2011	14.32	15.57	14.28	14.56
2892	NASDAQ	CZNC	Wed, Sep 21, 2011	15.36	15.36	14.80	14.88
2891	NASDAQ	CZNC	Tue, Sep 20, 2011	15.74	15.86	15.28	15.32
2890	NASDAQ	CZNC	Mon, Sep 19, 2011	15.81	15.88	15.21	15.54
2889	NASDAQ	CZNC	Fri, Sep 16, 2011	16.00	16.25	15.75	16.15
2888	NASDAQ	CZNC	Thu, Sep 15, 2011	15.98	15.98	15.60	15.93
2887	NASDAQ	CZNC	Wed, Sep 14, 2011	15.59	15.98	15.01	15.90
2886	NASDAQ	CZNC	Tue, Sep 13, 2011	14.96	15.47	14.94	15.44
2885	NASDAQ	CZNC	Mon, Sep 12, 2011	14.32	15.20	14.32	14.80
2884	NASDAQ	CZNC	Fri, Sep 9, 2011	15.09	15.25	14.46	14.53
2883	NASDAQ	CZNC	Thu, Sep 8, 2011	15.71	15.81	15.05	15.25
2882	NASDAQ	CZNC	Wed, Sep 7, 2011	15.01	15.88	15.01	15.87
2881	NASDAQ	CZNC	Tue, Sep 6, 2011	14.29	15.36	14.26	14.70
2880	NASDAQ	CZNC	Fri, Sep 2, 2011	15.48	15.79	14.53	14.53
2879	NASDAQ	CZNC	Thu, Sep 1, 2011	16.68	16.86	15.65	15.69
2878	NASDAQ	CZNC	Wed, Aug 31, 2011	16.76	17.01	16.02	16.31
2877	NASDAQ	CZNC	Tue, Aug 30, 2011	16.17	17.04	15.33	16.95
2876	NASDAQ	CZNC	Mon, Aug 29, 2011	16.05	16.38	15.87	16.30
2875	NASDAQ	CZNC	Fri, Aug 26, 2011	15.18	15.93	15.18	15.89
2874	NASDAQ	CZNC	Thu, Aug 25, 2011	16.24	16.40	15.26	15.26
2873	NASDAQ	CZNC	Wed, Aug 24, 2011	15.30	16.20	15.05	16.15
2872	NASDAQ	CZNC	Tue, Aug 23, 2011	14.50	15.46	14.50	15.43
2871	NASDAQ	CZNC	Mon, Aug 22, 2011	14.92	14.92	14.51	14.53
2870	NASDAQ	CZNC	Fri, Aug 19, 2011	14.06	14.94	14.06	14.38
2869	NASDAQ	CZNC	Thu, Aug 18, 2011	14.24	14.71	14.10	14.21
2868	NASDAQ	CZNC	Wed, Aug 17, 2011	14.69	15.07	14.40	14.42
2867	NASDAQ	CZNC	Tue, Aug 16, 2011	14.90	15.47	14.41	14.54
2866	NASDAQ	CZNC	Mon, Aug 15, 2011	15.10	15.30	14.86	15.10
2865	NASDAQ	CZNC	Fri, Aug 12, 2011	15.04	15.06	14.50	14.86
2864	NASDAQ	CZNC	Thu, Aug 11, 2011	14.56	15.53	14.55	14.84
2863	NASDAQ	CZNC	Wed, Aug 10, 2011	15.79	16.07	14.25	14.45
2862	NASDAQ	CZNC	Tue, Aug 9, 2011	15.05	17.27	14.20	16.41
2861	NASDAQ	CZNC	Mon, Aug 8, 2011	16.11	17.02	14.11	14.43
2860	NASDAQ	CZNC	Fri, Aug 5, 2011	16.47	16.75	16.32	16.45
2859	NASDAQ	CZNC	Thu, Aug 4, 2011	16.75	16.95	16.25	16.25
2858	NASDAQ	CZNC	Wed, Aug 3, 2011	16.46	17.35	16.28	17.02
2857	NASDAQ	CZNC	Tue, Aug 2, 2011	16.84	17.40	16.28	16.28
2856	NASDAQ	CZNC	Mon, Aug 1, 2011	16.78	17.38	16.53	16.87
2855	NASDAQ	CZNC	Fri, Jul 29, 2011	16.18	16.58	16.15	16.46
2854	NASDAQ	CZNC	Thu, Jul 28, 2011	16.27	16.50	16.15	16.46
2853	NASDAQ	CZNC	Wed, Jul 27, 2011	16.15	16.66	16.00	16.26
2852	NASDAQ	CZNC	Tue, Jul 26, 2011	16.31	16.35	16.17	16.17
2851	NASDAQ	CZNC	Mon, Jul 25, 2011	16.25	16.60	16.03	16.20
2850	NASDAQ	CZNC	Fri, Jul 22, 2011	15.63	16.89	15.61	16.51
2849	NASDAQ	CZNC	Thu, Jul 21, 2011	16.79	17.33	16.59	17.05
2848	NASDAQ	CZNC	Wed, Jul 20, 2011	16.99	16.99	16.45	16.75
2847	NASDAQ	CZNC	Tue, Jul 19, 2011	16.49	17.23	15.98	17.06
2846	NASDAQ	CZNC	Mon, Jul 18, 2011	16.10	16.58	15.79	16.23
2845	NASDAQ	CZNC	Fri, Jul 15, 2011	15.46	16.41	15.46	16.40
2844	NASDAQ	CZNC	Thu, Jul 14, 2011	15.53	15.80	15.34	15.34
2843	NASDAQ	CZNC	Wed, Jul 13, 2011	15.70	15.88	15.27	15.59
2842	NASDAQ	CZNC	Tue, Jul 12, 2011	15.32	15.74	15.32	15.64
2841	NASDAQ	CZNC	Mon, Jul 11, 2011	15.63	15.75	15.22	15.30
2840	NASDAQ	CZNC	Fri, Jul 8, 2011	15.38	15.67	15.21	15.60
2839	NASDAQ	CZNC	Thu, Jul 7, 2011	15.21	15.88	15.21	15.60
2838	NASDAQ	CZNC	Wed, Jul 6, 2011	14.87	15.09	14.86	15.08
2837	NASDAQ	CZNC	Tue, Jul 5, 2011	14.95	14.99	14.52	14.89
2836	NASDAQ	CZNC	Fri, Jul 1, 2011	15.08	15.10	14.76	14.97
2835	NASDAQ	CZNC	Thu, Jun 30, 2011	14.95	15.09	14.52	15.07
2834	NASDAQ	CZNC	Wed, Jun 29, 2011	15.37	15.50	14.74	14.82
2833	NASDAQ	CZNC	Tue, Jun 28, 2011	15.12	15.29	14.94	15.29
2832	NASDAQ	CZNC	Mon, Jun 27, 2011	14.63	15.09	14.50	15.09
2831	NASDAQ	CZNC	Fri, Jun 24, 2011	14.41	14.78	14.10	14.72
2830	NASDAQ	CZNC	Thu, Jun 23, 2011	14.40	14.40	14.00	14.34
2829	NASDAQ	CZNC	Wed, Jun 22, 2011	14.98	15.05	14.51	14.55
2828	NASDAQ	CZNC	Tue, Jun 21, 2011	15.09	15.11	14.78	15.05
2827	NASDAQ	CZNC	Mon, Jun 20, 2011	14.58	14.99	14.55	14.94
2826	NASDAQ	CZNC	Fri, Jun 17, 2011	14.61	14.84	14.09	14.65
2825	NASDAQ	CZNC	Thu, Jun 16, 2011	14.18	14.55	14.08	14.46
2824	NASDAQ	CZNC	Wed, Jun 15, 2011	14.35	14.35	13.93	14.11
2823	NASDAQ	CZNC	Tue, Jun 14, 2011	14.30	14.64	14.20	14.56
2822	NASDAQ	CZNC	Mon, Jun 13, 2011	14.33	15.23	14.00	14.09
2821	NASDAQ	CZNC	Fri, Jun 10, 2011	13.99	14.32	13.90	14.20
2820	NASDAQ	CZNC	Thu, Jun 9, 2011	14.06	14.09	13.90	13.98
2819	NASDAQ	CZNC	Wed, Jun 8, 2011	14.09	14.37	13.91	13.91
2818	NASDAQ	CZNC	Tue, Jun 7, 2011	13.89	14.30	13.69	14.20
2817	NASDAQ	CZNC	Mon, Jun 6, 2011	13.52	13.90	13.43	13.70
2816	NASDAQ	CZNC	Fri, Jun 3, 2011	13.29	13.91	13.10	13.51
2815	NASDAQ	CZNC	Thu, Jun 2, 2011	13.55	13.67	13.45	13.51
2814	NASDAQ	CZNC	Wed, Jun 1, 2011	14.25	14.30	13.25	13.34
2813	NASDAQ	CZNC	Tue, May 31, 2011	14.13	14.78	14.13	14.23
2812	NASDAQ	CZNC	Fri, May 27, 2011	14.25	14.30	14.10	14.11
2811	NASDAQ	CZNC	Thu, May 26, 2011	13.93	14.15	13.93	14.14
2810	NASDAQ	CZNC	Wed, May 25, 2011	14.33	14.48	13.90	13.93
2809	NASDAQ	CZNC	Tue, May 24, 2011	14.64	15.19	14.22	14.30
2808	NASDAQ	CZNC	Mon, May 23, 2011	14.92	14.96	14.50	14.51
2807	NASDAQ	CZNC	Fri, May 20, 2011	15.14	15.23	14.91	14.96
2806	NASDAQ	CZNC	Thu, May 19, 2011	15.43	15.56	14.99	15.27
2805	NASDAQ	CZNC	Wed, May 18, 2011	15.20	15.48	14.91	15.30
2804	NASDAQ	CZNC	Tue, May 17, 2011	15.67	16.99	14.81	15.21
2803	NASDAQ	CZNC	Mon, May 16, 2011	16.05	16.25	15.67	15.78
2802	NASDAQ	CZNC	Fri, May 13, 2011	16.45	16.59	16.01	16.20
2801	NASDAQ	CZNC	Thu, May 12, 2011	15.59	16.50	15.54	16.41
2800	NASDAQ	CZNC	Wed, May 11, 2011	16.47	16.47	15.64	15.64
2799	NASDAQ	CZNC	Tue, May 10, 2011	16.10	16.58	16.10	16.56
2798	NASDAQ	CZNC	Mon, May 9, 2011	16.00	16.14	15.79	16.06
2797	NASDAQ	CZNC	Fri, May 6, 2011	16.61	16.61	16.02	16.05
2796	NASDAQ	CZNC	Thu, May 5, 2011	16.72	16.94	16.25	16.32
2795	NASDAQ	CZNC	Wed, May 4, 2011	17.06	17.23	16.75	16.75
2794	NASDAQ	CZNC	Tue, May 3, 2011	17.22	17.35	16.85	16.99
2793	NASDAQ	CZNC	Mon, May 2, 2011	17.26	17.33	17.17	17.26
2792	NASDAQ	CZNC	Fri, Apr 29, 2011	17.19	17.40	17.02	17.17
2791	NASDAQ	CZNC	Thu, Apr 28, 2011	17.33	17.34	16.97	17.16
2790	NASDAQ	CZNC	Wed, Apr 27, 2011	17.50	17.59	17.35	17.47
2789	NASDAQ	CZNC	Tue, Apr 26, 2011	17.35	17.58	17.21	17.50
2788	NASDAQ	CZNC	Mon, Apr 25, 2011	17.25	17.35	17.04	17.28
2787	NASDAQ	CZNC	Thu, Apr 21, 2011	16.94	17.44	16.72	17.28
2786	NASDAQ	CZNC	Wed, Apr 20, 2011	16.66	16.80	16.63	16.76
2785	NASDAQ	CZNC	Tue, Apr 19, 2011	16.66	16.66	16.33	16.33
2784	NASDAQ	CZNC	Mon, Apr 18, 2011	16.25	16.61	16.14	16.54
2783	NASDAQ	CZNC	Fri, Apr 15, 2011	16.53	16.73	16.25	16.50
2782	NASDAQ	CZNC	Thu, Apr 14, 2011	16.00	16.65	16.00	16.65
2781	NASDAQ	CZNC	Wed, Apr 13, 2011	16.77	16.77	16.03	16.22
2780	NASDAQ	CZNC	Tue, Apr 12, 2011	17.06	17.21	16.50	16.52
2779	NASDAQ	CZNC	Mon, Apr 11, 2011	17.25	17.38	17.14	17.14
2778	NASDAQ	CZNC	Fri, Apr 8, 2011	17.60	17.60	17.07	17.25
2777	NASDAQ	CZNC	Thu, Apr 7, 2011	17.24	17.66	17.01	17.44
2776	NASDAQ	CZNC	Wed, Apr 6, 2011	17.13	17.26	17.08	17.26
2775	NASDAQ	CZNC	Tue, Apr 5, 2011	17.00	17.15	16.87	17.09
2774	NASDAQ	CZNC	Mon, Apr 4, 2011	17.22	17.39	16.93	17.01
2773	NASDAQ	CZNC	Fri, Apr 1, 2011	16.90	17.25	16.65	17.10
2772	NASDAQ	CZNC	Thu, Mar 31, 2011	16.76	16.89	16.60	16.81
2771	NASDAQ	CZNC	Wed, Mar 30, 2011	16.60	16.96	16.55	16.89
2770	NASDAQ	CZNC	Tue, Mar 29, 2011	16.16	16.60	16.15	16.55
2769	NASDAQ	CZNC	Mon, Mar 28, 2011	16.66	16.36	16.13	16.15
2768	NASDAQ	CZNC	Fri, Mar 25, 2011	16.43	16.96	16.22	16.58
2767	NASDAQ	CZNC	Thu, Mar 24, 2011	16.51	16.55	16.33	16.33
2766	NASDAQ	CZNC	Wed, Mar 23, 2011	16.32	16.50	16.14	16.45
2765	NASDAQ	CZNC	Tue, Mar 22, 2011	16.10	16.40	15.98	16.32
2764	NASDAQ	CZNC	Mon, Mar 21, 2011	16.04	16.15	15.56	16.15
2763	NASDAQ	CZNC	Fri, Mar 18, 2011	15.36	15.99	15.31	15.87
2762	NASDAQ	CZNC	Thu, Mar 17, 2011	15.28	15.32	15.08	15.25
2761	NASDAQ	CZNC	Wed, Mar 16, 2011	15.06	15.17	15.00	15.04
2760	NASDAQ	CZNC	Tue, Mar 15, 2011	14.68	15.27	14.68	15.15
2759	NASDAQ	CZNC	Mon, Mar 14, 2011	15.36	15.48	15.27	15.27
2758	NASDAQ	CZNC	Fri, Mar 11, 2011	15.31	15.79	15.30	15.60
2757	NASDAQ	CZNC	Thu, Mar 10, 2011	15.92	15.93	15.24	15.30
2756	NASDAQ	CZNC	Wed, Mar 9, 2011	16.01	16.15	15.92	16.03
2755	NASDAQ	CZNC	Tue, Mar 8, 2011	15.52	16.15	15.46	15.99
2754	NASDAQ	CZNC	Mon, Mar 7, 2011	15.64	15.64	15.23	15.53
2753	NASDAQ	CZNC	Fri, Mar 4, 2011	15.52	15.66	15.48	15.53
2752	NASDAQ	CZNC	Thu, Mar 3, 2011	15.12	15.56	15.12	15.56
2751	NASDAQ	CZNC	Wed, Mar 2, 2011	15.10	15.10	14.76	14.93
2750	NASDAQ	CZNC	Tue, Mar 1, 2011	15.57	15.65	15.01	15.05
2749	NASDAQ	CZNC	Mon, Feb 28, 2011	15.73	16.00	15.21	15.70
2748	NASDAQ	CZNC	Fri, Feb 25, 2011	14.82	15.66	14.82	15.53
2747	NASDAQ	CZNC	Thu, Feb 24, 2011	14.62	14.95	14.53	14.85
2746	NASDAQ	CZNC	Wed, Feb 23, 2011	14.70	15.06	14.52	14.55
2745	NASDAQ	CZNC	Tue, Feb 22, 2011	14.87	15.05	14.62	14.68
2744	NASDAQ	CZNC	Fri, Feb 18, 2011	15.20	15.20	14.90	15.00
2743	NASDAQ	CZNC	Thu, Feb 17, 2011	14.96	15.32	14.96	15.09
2742	NASDAQ	CZNC	Wed, Feb 16, 2011	14.93	15.02	14.83	14.96
2741	NASDAQ	CZNC	Tue, Feb 15, 2011	14.98	15.03	14.82	14.91
2740	NASDAQ	CZNC	Mon, Feb 14, 2011	15.18	15.18	14.94	14.97
2739	NASDAQ	CZNC	Fri, Feb 11, 2011	14.99	15.23	14.60	15.15
2738	NASDAQ	CZNC	Thu, Feb 10, 2011	14.75	15.36	14.75	15.09
2737	NASDAQ	CZNC	Wed, Feb 9, 2011	14.96	14.96	14.65	14.89
2736	NASDAQ	CZNC	Tue, Feb 8, 2011	15.20	15.20	14.81	14.97
2735	NASDAQ	CZNC	Mon, Feb 7, 2011	14.94	15.23	14.94	15.19
2734	NASDAQ	CZNC	Fri, Feb 4, 2011	14.98	15.09	14.83	14.94
2733	NASDAQ	CZNC	Thu, Feb 3, 2011	15.02	15.31	14.81	14.98
2732	NASDAQ	CZNC	Wed, Feb 2, 2011	15.57	15.70	14.82	15.01
2731	NASDAQ	CZNC	Tue, Feb 1, 2011	15.69	15.88	15.57	15.57
2730	NASDAQ	CZNC	Mon, Jan 31, 2011	15.00	15.86	15.00	15.64
2729	NASDAQ	CZNC	Fri, Jan 28, 2011	15.84	15.99	14.37	14.96
2728	NASDAQ	CZNC	Thu, Jan 27, 2011	15.90	16.00	15.83	15.83
2727	NASDAQ	CZNC	Wed, Jan 26, 2011	16.00	16.10	15.90	15.97
2726	NASDAQ	CZNC	Tue, Jan 25, 2011	15.83	16.03	15.82	16.00
2725	NASDAQ	CZNC	Mon, Jan 24, 2011	15.78	16.05	15.59	15.86
2724	NASDAQ	CZNC	Fri, Jan 21, 2011	15.76	16.29	15.66	15.67
2723	NASDAQ	CZNC	Thu, Jan 20, 2011	16.19	16.52	15.60	15.65
2722	NASDAQ	CZNC	Wed, Jan 19, 2011	16.72	16.74	16.05	16.21
2721	NASDAQ	CZNC	Tue, Jan 18, 2011	16.28	16.58	16.15	16.47
2720	NASDAQ	CZNC	Fri, Jan 14, 2011	16.00	16.50	15.83	16.32
2719	NASDAQ	CZNC	Thu, Jan 13, 2011	15.92	16.00	15.83	16.00
2718	NASDAQ	CZNC	Wed, Jan 12, 2011	16.00	16.26	15.88	16.00
2717	NASDAQ	CZNC	Tue, Jan 11, 2011	15.58	15.95	15.58	15.93
2716	NASDAQ	CZNC	Mon, Jan 10, 2011	15.45	15.54	15.36	15.54
2715	NASDAQ	CZNC	Fri, Jan 7, 2011	15.85	15.85	15.41	15.47
2714	NASDAQ	CZNC	Thu, Jan 6, 2011	15.58	16.00	15.29	15.83
2713	NASDAQ	CZNC	Wed, Jan 5, 2011	15.06	15.71	14.96	15.71
2712	NASDAQ	CZNC	Tue, Jan 4, 2011	15.22	15.29	14.78	15.05
2711	NASDAQ	CZNC	Mon, Jan 3, 2011	14.99	15.26	14.86	15.22
2710	NASDAQ	CZNC	Fri, Dec 31, 2010	14.68	14.94	14.68	14.86
2709	NASDAQ	CZNC	Thu, Dec 30, 2010	14.38	14.77	14.38	14.68
2708	NASDAQ	CZNC	Wed, Dec 29, 2010	14.03	14.44	13.73	14.31
2707	NASDAQ	CZNC	Tue, Dec 28, 2010	14.25	14.34	14.01	14.07
2706	NASDAQ	CZNC	Mon, Dec 27, 2010	14.80	14.96	14.71	14.86
2705	NASDAQ	CZNC	Thu, Dec 23, 2010	15.39	15.39	14.70	14.80
2704	NASDAQ	CZNC	Wed, Dec 22, 2010	15.49	15.49	15.25	15.40
2703	NASDAQ	CZNC	Tue, Dec 21, 2010	15.45	15.45	15.31	15.33
2702	NASDAQ	CZNC	Mon, Dec 20, 2010	15.44	15.50	15.33	15.39
2701	NASDAQ	CZNC	Fri, Dec 17, 2010	15.45	15.45	15.31	15.40
2700	NASDAQ	CZNC	Thu, Dec 16, 2010	15.43	15.45	15.30	15.40
2699	NASDAQ	CZNC	Wed, Dec 15, 2010	15.39	15.43	15.20	15.37
2698	NASDAQ	CZNC	Tue, Dec 14, 2010	15.50	15.50	15.27	15.37
2697	NASDAQ	CZNC	Mon, Dec 13, 2010	15.42	15.43	15.11	15.40
2696	NASDAQ	CZNC	Fri, Dec 10, 2010	15.29	15.41	15.26	15.41
2695	NASDAQ	CZNC	Thu, Dec 9, 2010	15.42	15.42	14.59	15.25
2694	NASDAQ	CZNC	Wed, Dec 8, 2010	15.29	15.35	15.14	15.30
2693	NASDAQ	CZNC	Tue, Dec 7, 2010	15.37	15.37	15.19	15.30
2692	NASDAQ	CZNC	Mon, Dec 6, 2010	15.18	15.30	15.10	15.23
2691	NASDAQ	CZNC	Fri, Dec 3, 2010	15.20	15.29	15.07	15.26
2690	NASDAQ	CZNC	Thu, Dec 2, 2010	15.35	15.35	15.02	15.29
2689	NASDAQ	CZNC	Wed, Dec 1, 2010	15.21	15.39	15.01	15.34
2688	NASDAQ	CZNC	Tue, Nov 30, 2010	14.78	15.03	14.53	14.91
2687	NASDAQ	CZNC	Mon, Nov 29, 2010	15.15	15.25	14.56	15.04
2686	NASDAQ	CZNC	Fri, Nov 26, 2010	15.22	15.22	15.15	15.15
2685	NASDAQ	CZNC	Wed, Nov 24, 2010	15.24	15.35	15.14	15.24
2684	NASDAQ	CZNC	Tue, Nov 23, 2010	15.01	15.21	15.01	15.13
2683	NASDAQ	CZNC	Mon, Nov 22, 2010	15.46	15.46	15.03	15.21
2682	NASDAQ	CZNC	Fri, Nov 19, 2010	15.37	15.52	15.10	15.52
2681	NASDAQ	CZNC	Thu, Nov 18, 2010	15.52	15.55	15.30	15.33
2680	NASDAQ	CZNC	Wed, Nov 17, 2010	15.45	15.60	15.25	15.34
2679	NASDAQ	CZNC	Tue, Nov 16, 2010	15.31	15.61	15.26	15.45
2678	NASDAQ	CZNC	Mon, Nov 15, 2010	15.61	15.65	15.31	15.37
2677	NASDAQ	CZNC	Fri, Nov 12, 2010	15.48	15.60	15.34	15.35
2676	NASDAQ	CZNC	Thu, Nov 11, 2010	15.48	15.64	15.48	15.53
2675	NASDAQ	CZNC	Wed, Nov 10, 2010	15.39	15.70	15.31	15.60
2674	NASDAQ	CZNC	Tue, Nov 9, 2010	15.40	15.45	15.31	15.33
2673	NASDAQ	CZNC	Mon, Nov 8, 2010	15.60	15.60	15.30	15.43
2672	NASDAQ	CZNC	Fri, Nov 5, 2010	15.71	15.84	15.28	15.60
2671	NASDAQ	CZNC	Thu, Nov 4, 2010	15.60	15.65	15.34	15.62
2670	NASDAQ	CZNC	Wed, Nov 3, 2010	15.71	15.71	15.38	15.54
2669	NASDAQ	CZNC	Tue, Nov 2, 2010	14.92	15.82	14.92	15.62
2668	NASDAQ	CZNC	Mon, Nov 1, 2010	14.75	15.07	14.63	14.80
2667	NASDAQ	CZNC	Fri, Oct 29, 2010	14.58	14.80	14.58	14.63
2666	NASDAQ	CZNC	Thu, Oct 28, 2010	14.83	14.83	14.55	14.61
2665	NASDAQ	CZNC	Wed, Oct 27, 2010	14.82	14.83	14.60	14.72
2664	NASDAQ	CZNC	Tue, Oct 26, 2010	14.54	14.95	14.50	14.91
2663	NASDAQ	CZNC	Mon, Oct 25, 2010	14.78	14.99	14.67	14.69
2662	NASDAQ	CZNC	Fri, Oct 22, 2010	14.52	14.78	14.50	14.61
2661	NASDAQ	CZNC	Thu, Oct 21, 2010	14.42	14.74	14.28	14.41
2660	NASDAQ	CZNC	Wed, Oct 20, 2010	13.77	14.35	13.77	14.28
2659	NASDAQ	CZNC	Tue, Oct 19, 2010	13.95	14.16	13.50	13.63
2658	NASDAQ	CZNC	Mon, Oct 18, 2010	13.66	14.20	13.53	14.05
2657	NASDAQ	CZNC	Fri, Oct 15, 2010	13.30	13.68	13.25	13.67
2656	NASDAQ	CZNC	Thu, Oct 14, 2010	13.16	13.25	13.01	13.14
2655	NASDAQ	CZNC	Wed, Oct 13, 2010	13.00	13.20	12.80	13.16
2654	NASDAQ	CZNC	Tue, Oct 12, 2010	12.79	12.99	12.75	12.95
2653	NASDAQ	CZNC	Mon, Oct 11, 2010	13.00	13.00	12.80	12.88
2652	NASDAQ	CZNC	Fri, Oct 8, 2010	13.03	13.10	12.75	13.00
2651	NASDAQ	CZNC	Thu, Oct 7, 2010	13.05	13.05	12.80	13.00
2650	NASDAQ	CZNC	Wed, Oct 6, 2010	13.20	13.20	12.95	12.96
2649	NASDAQ	CZNC	Tue, Oct 5, 2010	12.85	13.25	12.66	13.24
2648	NASDAQ	CZNC	Mon, Oct 4, 2010	13.00	13.00	12.45	12.67
2647	NASDAQ	CZNC	Fri, Oct 1, 2010	13.15	13.21	12.85	12.85
2646	NASDAQ	CZNC	Thu, Sep 30, 2010	12.99	13.10	12.97	13.00
2645	NASDAQ	CZNC	Wed, Sep 29, 2010	12.78	13.14	12.76	12.90
2644	NASDAQ	CZNC	Tue, Sep 28, 2010	12.58	12.85	12.40	12.84
2643	NASDAQ	CZNC	Mon, Sep 27, 2010	12.76	12.81	12.26	12.51
2642	NASDAQ	CZNC	Fri, Sep 24, 2010	12.06	12.85	12.01	12.74
2641	NASDAQ	CZNC	Thu, Sep 23, 2010	12.01	12.30	11.58	11.84
2640	NASDAQ	CZNC	Wed, Sep 22, 2010	12.69	12.90	12.10	12.13
2639	NASDAQ	CZNC	Tue, Sep 21, 2010	13.15	13.30	12.52	12.69
2638	NASDAQ	CZNC	Mon, Sep 20, 2010	12.55	13.15	12.27	13.15
2637	NASDAQ	CZNC	Fri, Sep 17, 2010	12.21	12.73	12.03	12.56
2636	NASDAQ	CZNC	Thu, Sep 16, 2010	12.14	12.14	12.00	12.00
2635	NASDAQ	CZNC	Wed, Sep 15, 2010	12.15	12.35	12.02	12.20
2634	NASDAQ	CZNC	Tue, Sep 14, 2010	11.87	12.36	11.87	12.18
2633	NASDAQ	CZNC	Mon, Sep 13, 2010	11.44	11.95	11.04	11.88
2632	NASDAQ	CZNC	Fri, Sep 10, 2010	11.17	11.37	11.00	11.28
2631	NASDAQ	CZNC	Thu, Sep 9, 2010	11.44	11.44	11.14	11.17
2630	NASDAQ	CZNC	Wed, Sep 8, 2010	10.88	11.24	10.88	11.22
2629	NASDAQ	CZNC	Tue, Sep 7, 2010	11.76	11.76	10.75	10.81
2628	NASDAQ	CZNC	Fri, Sep 3, 2010	11.53	11.89	11.19	11.81
2627	NASDAQ	CZNC	Thu, Sep 2, 2010	11.24	11.43	10.92	11.40
2626	NASDAQ	CZNC	Wed, Sep 1, 2010	10.76	11.36	10.76	11.36
2625	NASDAQ	CZNC	Tue, Aug 31, 2010	10.42	10.72	10.40	10.54
2624	NASDAQ	CZNC	Mon, Aug 30, 2010	10.95	11.05	10.40	10.40
2623	NASDAQ	CZNC	Fri, Aug 27, 2010	10.75	11.05	10.63	11.04
2622	NASDAQ	CZNC	Thu, Aug 26, 2010	10.75	10.83	10.56	10.57
2621	NASDAQ	CZNC	Wed, Aug 25, 2010	10.46	10.96	10.38	10.73
2620	NASDAQ	CZNC	Tue, Aug 24, 2010	10.15	10.79	10.15	10.52
2619	NASDAQ	CZNC	Mon, Aug 23, 2010	10.60	10.67	10.35	10.35
2618	NASDAQ	CZNC	Fri, Aug 20, 2010	10.30	10.69	10.30	10.60
2617	NASDAQ	CZNC	Thu, Aug 19, 2010	10.70	10.70	10.32	10.33
2616	NASDAQ	CZNC	Wed, Aug 18, 2010	11.00	11.00	10.55	10.79
2615	NASDAQ	CZNC	Tue, Aug 17, 2010	10.69	11.15	10.44	11.12
2614	NASDAQ	CZNC	Mon, Aug 16, 2010	10.45	10.84	10.36	10.66
2613	NASDAQ	CZNC	Fri, Aug 13, 2010	10.68	10.93	10.45	10.45
2612	NASDAQ	CZNC	Thu, Aug 12, 2010	10.77	11.11	10.61	10.75
2611	NASDAQ	CZNC	Wed, Aug 11, 2010	11.55	11.63	10.79	10.81
2610	NASDAQ	CZNC	Tue, Aug 10, 2010	11.79	11.97	11.70	11.70
2609	NASDAQ	CZNC	Mon, Aug 9, 2010	11.75	11.98	11.52	11.95
2608	NASDAQ	CZNC	Fri, Aug 6, 2010	11.56	11.78	11.25	11.69
2607	NASDAQ	CZNC	Thu, Aug 5, 2010	11.68	11.96	11.68	11.77
2606	NASDAQ	CZNC	Wed, Aug 4, 2010	11.81	11.82	11.72	11.75
2605	NASDAQ	CZNC	Tue, Aug 3, 2010	11.75	11.82	11.71	11.76
2604	NASDAQ	CZNC	Mon, Aug 2, 2010	11.80	11.90	11.27	11.67
2603	NASDAQ	CZNC	Fri, Jul 30, 2010	11.25	11.69	11.25	11.56
2602	NASDAQ	CZNC	Thu, Jul 29, 2010	11.54	11.65	11.26	11.46
2601	NASDAQ	CZNC	Wed, Jul 28, 2010	11.41	11.57	11.41	11.48
2600	NASDAQ	CZNC	Tue, Jul 27, 2010	11.68	11.68	11.41	11.43
2599	NASDAQ	CZNC	Mon, Jul 26, 2010	11.58	11.64	11.20	11.54
2598	NASDAQ	CZNC	Fri, Jul 23, 2010	10.87	11.50	10.86	11.50
2597	NASDAQ	CZNC	Thu, Jul 22, 2010	10.78	11.00	10.63	10.96
2596	NASDAQ	CZNC	Wed, Jul 21, 2010	11.08	11.15	10.57	10.57
2595	NASDAQ	CZNC	Tue, Jul 20, 2010	10.84	11.13	10.58	11.03
2594	NASDAQ	CZNC	Mon, Jul 19, 2010	11.10	11.42	10.95	10.99
2593	NASDAQ	CZNC	Fri, Jul 16, 2010	11.28	11.56	10.91	11.02
2592	NASDAQ	CZNC	Thu, Jul 15, 2010	11.50	11.50	11.26	11.41
2591	NASDAQ	CZNC	Wed, Jul 14, 2010	11.50	11.58	11.33	11.47
2590	NASDAQ	CZNC	Tue, Jul 13, 2010	11.16	11.62	11.10	11.59
2589	NASDAQ	CZNC	Mon, Jul 12, 2010	11.23	11.24	10.72	10.95
2588	NASDAQ	CZNC	Fri, Jul 9, 2010	11.24	11.27	11.05	11.24
2587	NASDAQ	CZNC	Thu, Jul 8, 2010	11.05	11.23	10.98	11.23
2586	NASDAQ	CZNC	Wed, Jul 7, 2010	10.57	10.97	10.57	10.96
2585	NASDAQ	CZNC	Tue, Jul 6, 2010	10.85	10.89	10.40	10.41
2584	NASDAQ	CZNC	Fri, Jul 2, 2010	10.88	10.88	10.50	10.58
2583	NASDAQ	CZNC	Thu, Jul 1, 2010	10.80	10.87	10.51	10.76
2582	NASDAQ	CZNC	Wed, Jun 30, 2010	10.93	11.42	10.70	10.70
2581	NASDAQ	CZNC	Tue, Jun 29, 2010	11.50	11.56	10.94	10.94
2580	NASDAQ	CZNC	Mon, Jun 28, 2010	11.52	11.77	11.50	11.59
2579	NASDAQ	CZNC	Fri, Jun 25, 2010	11.70	12.11	11.52	11.80
2578	NASDAQ	CZNC	Thu, Jun 24, 2010	12.23	12.23	11.56	11.59
2577	NASDAQ	CZNC	Wed, Jun 23, 2010	11.67	12.35	11.53	12.35
2576	NASDAQ	CZNC	Tue, Jun 22, 2010	12.33	12.63	11.60	11.65
2575	NASDAQ	CZNC	Mon, Jun 21, 2010	12.95	12.95	12.09	12.24
2574	NASDAQ	CZNC	Fri, Jun 18, 2010	11.98	12.82	11.74	12.70
2573	NASDAQ	CZNC	Thu, Jun 17, 2010	11.93	12.02	11.65	11.89
2572	NASDAQ	CZNC	Wed, Jun 16, 2010	11.98	12.25	11.74	11.81
2571	NASDAQ	CZNC	Tue, Jun 15, 2010	12.02	12.19	11.73	12.19
2570	NASDAQ	CZNC	Mon, Jun 14, 2010	12.13	12.38	11.71	11.88
2569	NASDAQ	CZNC	Fri, Jun 11, 2010	11.99	11.99	11.83	11.95
2568	NASDAQ	CZNC	Thu, Jun 10, 2010	11.55	12.55	11.53	12.25
2567	NASDAQ	CZNC	Wed, Jun 9, 2010	11.73	11.97	11.19	11.35
2566	NASDAQ	CZNC	Tue, Jun 8, 2010	11.81	12.84	11.53	11.55
2565	NASDAQ	CZNC	Mon, Jun 7, 2010	12.40	12.81	11.74	11.89
2564	NASDAQ	CZNC	Fri, Jun 4, 2010	12.35	12.66	12.26	12.35
2563	NASDAQ	CZNC	Thu, Jun 3, 2010	12.68	12.94	12.65	12.72
2562	NASDAQ	CZNC	Wed, Jun 2, 2010	12.42	12.78	12.35	12.75
2561	NASDAQ	CZNC	Tue, Jun 1, 2010	12.47	12.79	12.34	12.34
2560	NASDAQ	CZNC	Fri, May 28, 2010	12.72	12.81	12.14	12.64
2559	NASDAQ	CZNC	Thu, May 27, 2010	12.80	12.82	12.46	12.81
2558	NASDAQ	CZNC	Wed, May 26, 2010	11.69	12.97	11.69	12.42
2557	NASDAQ	CZNC	Tue, May 25, 2010	11.14	11.99	11.11	11.61
2556	NASDAQ	CZNC	Mon, May 24, 2010	11.71	11.82	11.12	11.12
2555	NASDAQ	CZNC	Fri, May 21, 2010	11.62	12.31	11.16	11.69
2554	NASDAQ	CZNC	Thu, May 20, 2010	12.55	12.61	11.71	11.79
2553	NASDAQ	CZNC	Wed, May 19, 2010	12.68	12.86	12.52	12.68
2552	NASDAQ	CZNC	Tue, May 18, 2010	13.24	13.25	12.65	12.72
2551	NASDAQ	CZNC	Mon, May 17, 2010	12.85	13.11	12.52	12.99
2550	NASDAQ	CZNC	Fri, May 14, 2010	12.93	13.00	12.58	12.72
2549	NASDAQ	CZNC	Thu, May 13, 2010	13.66	13.86	12.65	13.00
2548	NASDAQ	CZNC	Wed, May 12, 2010	12.70	13.79	12.67	13.78
2547	NASDAQ	CZNC	Tue, May 11, 2010	11.97	12.75	11.71	12.70
2546	NASDAQ	CZNC	Mon, May 10, 2010	11.40	12.24	11.02	12.09
2545	NASDAQ	CZNC	Fri, May 7, 2010	11.34	11.92	10.91	10.99
2544	NASDAQ	CZNC	Thu, May 6, 2010	12.26	12.26	11.30	11.33
2543	NASDAQ	CZNC	Wed, May 5, 2010	12.52	12.70	12.01	12.31
2542	NASDAQ	CZNC	Tue, May 4, 2010	12.96	12.96	12.51	12.66
2541	NASDAQ	CZNC	Mon, May 3, 2010	13.00	13.24	12.58	13.18
2540	NASDAQ	CZNC	Fri, Apr 30, 2010	13.25	13.25	12.75	12.97
2539	NASDAQ	CZNC	Thu, Apr 29, 2010	13.14	13.37	12.43	13.24
2538	NASDAQ	CZNC	Wed, Apr 28, 2010	13.03	13.30	13.03	13.06
2537	NASDAQ	CZNC	Tue, Apr 27, 2010	13.25	13.50	12.90	12.90
2536	NASDAQ	CZNC	Mon, Apr 26, 2010	12.69	13.50	12.35	13.31
2535	NASDAQ	CZNC	Fri, Apr 23, 2010	12.60	12.75	12.32	12.75
2534	NASDAQ	CZNC	Thu, Apr 22, 2010	12.07	12.64	12.07	12.63
2533	NASDAQ	CZNC	Wed, Apr 21, 2010	12.24	12.28	12.04	12.16
2532	NASDAQ	CZNC	Tue, Apr 20, 2010	12.00	12.27	11.87	12.24
2531	NASDAQ	CZNC	Mon, Apr 19, 2010	12.01	12.06	11.76	11.94
2530	NASDAQ	CZNC	Fri, Apr 16, 2010	12.39	12.43	11.98	12.12
2529	NASDAQ	CZNC	Thu, Apr 15, 2010	11.99	12.39	11.88	12.39
2528	NASDAQ	CZNC	Wed, Apr 14, 2010	11.74	12.15	11.69	12.12
2527	NASDAQ	CZNC	Tue, Apr 13, 2010	11.91	11.91	11.50	11.63
2526	NASDAQ	CZNC	Mon, Apr 12, 2010	12.01	12.01	11.80	11.87
2525	NASDAQ	CZNC	Fri, Apr 9, 2010	11.77	12.01	11.77	12.01
2524	NASDAQ	CZNC	Thu, Apr 8, 2010	11.87	11.89	11.61	11.77
2523	NASDAQ	CZNC	Wed, Apr 7, 2010	12.25	12.50	11.66	11.89
2522	NASDAQ	CZNC	Tue, Apr 6, 2010	11.42	12.32	11.32	12.30
2521	NASDAQ	CZNC	Mon, Apr 5, 2010	11.78	11.78	11.27	11.49
2520	NASDAQ	CZNC	Thu, Apr 1, 2010	12.58	12.61	11.61	11.70
2519	NASDAQ	CZNC	Wed, Mar 31, 2010	12.48	12.75	11.94	12.55
2518	NASDAQ	CZNC	Tue, Mar 30, 2010	12.49	12.75	12.25	12.60
2517	NASDAQ	CZNC	Mon, Mar 29, 2010	12.03	12.65	12.03	12.43
2516	NASDAQ	CZNC	Fri, Mar 26, 2010	12.15	12.23	11.85	12.01
2515	NASDAQ	CZNC	Thu, Mar 25, 2010	12.63	12.63	12.22	12.30
2514	NASDAQ	CZNC	Wed, Mar 24, 2010	12.73	12.81	12.55	12.55
2513	NASDAQ	CZNC	Tue, Mar 23, 2010	12.93	12.95	12.76	12.76
2512	NASDAQ	CZNC	Mon, Mar 22, 2010	12.47	12.92	12.42	12.80
2511	NASDAQ	CZNC	Fri, Mar 19, 2010	12.49	12.65	12.21	12.62
2510	NASDAQ	CZNC	Thu, Mar 18, 2010	12.13	12.48	12.12	12.41
2509	NASDAQ	CZNC	Wed, Mar 17, 2010	12.14	12.20	12.03	12.12
2508	NASDAQ	CZNC	Tue, Mar 16, 2010	12.07	12.14	11.88	12.14
2507	NASDAQ	CZNC	Mon, Mar 15, 2010	12.13	12.24	11.60	12.02
2506	NASDAQ	CZNC	Fri, Mar 12, 2010	12.13	12.22	11.68	11.70
2505	NASDAQ	CZNC	Thu, Mar 11, 2010	12.04	12.22	11.86	12.12
2504	NASDAQ	CZNC	Wed, Mar 10, 2010	11.84	12.18	11.76	12.16
2503	NASDAQ	CZNC	Tue, Mar 9, 2010	11.76	11.88	11.55	11.88
2502	NASDAQ	CZNC	Mon, Mar 8, 2010	11.75	11.84	11.57	11.82
2501	NASDAQ	CZNC	Fri, Mar 5, 2010	11.74	11.84	11.65	11.75
2500	NASDAQ	CZNC	Thu, Mar 4, 2010	11.29	11.65	11.28	11.65
2499	NASDAQ	CZNC	Wed, Mar 3, 2010	11.43	11.43	11.09	11.29
2498	NASDAQ	CZNC	Tue, Mar 2, 2010	11.50	11.55	11.30	11.43
2497	NASDAQ	CZNC	Mon, Mar 1, 2010	11.26	11.50	10.97	11.50
2496	NASDAQ	CZNC	Fri, Feb 26, 2010	11.16	11.20	10.90	11.15
2495	NASDAQ	CZNC	Thu, Feb 25, 2010	11.03	11.20	10.77	11.10
2494	NASDAQ	CZNC	Wed, Feb 24, 2010	10.78	11.25	10.66	11.23
2493	NASDAQ	CZNC	Tue, Feb 23, 2010	11.25	11.25	10.58	10.71
2492	NASDAQ	CZNC	Mon, Feb 22, 2010	11.20	11.25	11.06	11.25
2491	NASDAQ	CZNC	Fri, Feb 19, 2010	10.70	11.23	10.68	11.14
2490	NASDAQ	CZNC	Thu, Feb 18, 2010	11.49	11.49	10.43	10.70
2489	NASDAQ	CZNC	Wed, Feb 17, 2010	11.31	11.36	11.02	11.10
2488	NASDAQ	CZNC	Tue, Feb 16, 2010	11.00	11.30	10.86	11.21
2487	NASDAQ	CZNC	Fri, Feb 12, 2010	10.29	10.99	10.10	10.90
2486	NASDAQ	CZNC	Thu, Feb 11, 2010	9.82	10.40	9.70	10.40
2485	NASDAQ	CZNC	Wed, Feb 10, 2010	9.61	9.96	9.44	9.88
2484	NASDAQ	CZNC	Tue, Feb 9, 2010	9.27	9.65	9.18	9.63
2483	NASDAQ	CZNC	Mon, Feb 8, 2010	9.64	9.74	9.06	9.10
2482	NASDAQ	CZNC	Fri, Feb 5, 2010	9.40	9.64	9.37	9.62
2481	NASDAQ	CZNC	Thu, Feb 4, 2010	9.35	9.65	9.35	9.35
2480	NASDAQ	CZNC	Wed, Feb 3, 2010	9.52	9.95	9.27	9.35
2479	NASDAQ	CZNC	Tue, Feb 2, 2010	10.00	10.00	9.57	9.57
2478	NASDAQ	CZNC	Mon, Feb 1, 2010	9.97	10.10	9.75	10.00
2477	NASDAQ	CZNC	Fri, Jan 29, 2010	9.68	10.16	9.68	9.91
2476	NASDAQ	CZNC	Thu, Jan 28, 2010	10.13	10.26	9.58	9.61
2475	NASDAQ	CZNC	Wed, Jan 27, 2010	9.62	10.30	9.62	10.06
2474	NASDAQ	CZNC	Tue, Jan 26, 2010	9.20	10.37	9.20	9.65
2473	NASDAQ	CZNC	Mon, Jan 25, 2010	9.06	9.42	8.97	9.21
2472	NASDAQ	CZNC	Fri, Jan 22, 2010	8.97	9.10	8.90	8.94
2471	NASDAQ	CZNC	Thu, Jan 21, 2010	9.55	9.60	8.95	8.95
2470	NASDAQ	CZNC	Wed, Jan 20, 2010	9.86	10.11	9.50	9.50
2469	NASDAQ	CZNC	Tue, Jan 19, 2010	9.67	10.10	9.65	9.98
2468	NASDAQ	CZNC	Fri, Jan 15, 2010	9.78	9.89	9.62	9.62
2467	NASDAQ	CZNC	Thu, Jan 14, 2010	9.59	9.80	9.47	9.65
2466	NASDAQ	CZNC	Wed, Jan 13, 2010	9.02	9.68	9.02	9.60
2465	NASDAQ	CZNC	Tue, Jan 12, 2010	8.92	9.53	8.76	8.95
2464	NASDAQ	CZNC	Mon, Jan 11, 2010	9.32	9.32	8.92	8.97
2463	NASDAQ	CZNC	Fri, Jan 8, 2010	9.03	9.53	9.03	9.23
2462	NASDAQ	CZNC	Thu, Jan 7, 2010	9.29	9.47	9.00	9.03
2461	NASDAQ	CZNC	Wed, Jan 6, 2010	9.56	9.67	9.27	9.27
2460	NASDAQ	CZNC	Tue, Jan 5, 2010	9.66	9.88	9.52	9.55
2459	NASDAQ	CZNC	Mon, Jan 4, 2010	9.64	9.75	9.51	9.65
2458	NASDAQ	CZNC	Thu, Dec 31, 2009	9.51	9.65	9.50	9.54
2457	NASDAQ	CZNC	Wed, Dec 30, 2009	9.60	9.82	9.50	9.65
2456	NASDAQ	CZNC	Tue, Dec 29, 2009	9.81	9.87	9.52	9.62
2455	NASDAQ	CZNC	Mon, Dec 28, 2009	9.71	9.94	9.65	9.86
2454	NASDAQ	CZNC	Thu, Dec 24, 2009	9.66	9.90	9.53	9.64
2453	NASDAQ	CZNC	Wed, Dec 23, 2009	9.81	10.14	9.68	9.96
2452	NASDAQ	CZNC	Tue, Dec 22, 2009	10.25	10.25	9.64	9.95
2451	NASDAQ	CZNC	Mon, Dec 21, 2009	9.88	10.70	9.70	10.30
2450	NASDAQ	CZNC	Fri, Dec 18, 2009	9.98	10.94	9.76	9.87
2449	NASDAQ	CZNC	Thu, Dec 17, 2009	10.46	10.70	9.73	9.95
2448	NASDAQ	CZNC	Wed, Dec 16, 2009	10.97	11.34	10.53	10.56
2447	NASDAQ	CZNC	Tue, Dec 15, 2009	10.24	11.21	10.24	10.84
2446	NASDAQ	CZNC	Mon, Dec 14, 2009	9.97	10.42	9.95	10.24
2445	NASDAQ	CZNC	Fri, Dec 11, 2009	9.89	10.24	9.85	9.98
2444	NASDAQ	CZNC	Thu, Dec 10, 2009	9.93	10.00	9.71	9.87
2443	NASDAQ	CZNC	Wed, Dec 9, 2009	9.79	9.90	9.40	9.90
2442	NASDAQ	CZNC	Tue, Dec 8, 2009	9.86	9.94	9.60	9.71
2441	NASDAQ	CZNC	Mon, Dec 7, 2009	9.13	9.99	9.03	9.90
2440	NASDAQ	CZNC	Fri, Dec 4, 2009	8.96	9.13	8.86	9.13
2439	NASDAQ	CZNC	Thu, Dec 3, 2009	9.04	9.10	8.71	8.77
2438	NASDAQ	CZNC	Wed, Dec 2, 2009	8.71	9.08	8.71	9.00
2437	NASDAQ	CZNC	Tue, Dec 1, 2009	8.78	9.14	8.52	8.69
2436	NASDAQ	CZNC	Mon, Nov 30, 2009	8.16	8.75	8.15	8.75
2435	NASDAQ	CZNC	Fri, Nov 27, 2009	8.50	8.65	8.15	8.15
2434	NASDAQ	CZNC	Wed, Nov 25, 2009	8.75	8.98	8.50	8.60
2433	NASDAQ	CZNC	Tue, Nov 24, 2009	9.28	9.59	9.05	9.24
2432	NASDAQ	CZNC	Mon, Nov 23, 2009	9.50	9.99	9.18	9.30
2431	NASDAQ	CZNC	Fri, Nov 20, 2009	9.70	10.07	9.20	9.35
2430	NASDAQ	CZNC	Thu, Nov 19, 2009	9.99	10.30	9.56	9.75
2429	NASDAQ	CZNC	Wed, Nov 18, 2009	10.32	10.40	9.75	10.04
2428	NASDAQ	CZNC	Tue, Nov 17, 2009	10.26	10.75	9.75	10.35
2427	NASDAQ	CZNC	Mon, Nov 16, 2009	9.52	10.71	9.52	10.28
2426	NASDAQ	CZNC	Fri, Nov 13, 2009	10.23	10.25	9.34	9.52
2425	NASDAQ	CZNC	Thu, Nov 12, 2009	11.52	11.63	10.20	10.20
2424	NASDAQ	CZNC	Wed, Nov 11, 2009	11.92	11.92	11.55	11.57
2423	NASDAQ	CZNC	Tue, Nov 10, 2009	12.21	12.21	11.75	11.78
2422	NASDAQ	CZNC	Mon, Nov 9, 2009	12.16	12.47	12.00	12.22
2421	NASDAQ	CZNC	Fri, Nov 6, 2009	11.97	12.67	11.82	12.09
2420	NASDAQ	CZNC	Thu, Nov 5, 2009	12.17	12.20	11.79	12.14
2419	NASDAQ	CZNC	Wed, Nov 4, 2009	12.33	12.50	11.84	11.90
2418	NASDAQ	CZNC	Tue, Nov 3, 2009	12.24	12.42	12.00	12.42
2417	NASDAQ	CZNC	Mon, Nov 2, 2009	12.25	12.71	12.05	12.30
2416	NASDAQ	CZNC	Fri, Oct 30, 2009	12.56	12.56	12.05	12.18
2415	NASDAQ	CZNC	Thu, Oct 29, 2009	12.55	12.83	12.50	12.69
2414	NASDAQ	CZNC	Wed, Oct 28, 2009	12.52	13.52	12.52	12.60
2413	NASDAQ	CZNC	Tue, Oct 27, 2009	12.82	13.00	12.50	12.50
2412	NASDAQ	CZNC	Mon, Oct 26, 2009	12.61	13.50	12.61	12.74
2411	NASDAQ	CZNC	Fri, Oct 23, 2009	12.15	12.61	12.15	12.57
2410	NASDAQ	CZNC	Thu, Oct 22, 2009	12.21	12.24	11.85	12.15
2409	NASDAQ	CZNC	Wed, Oct 21, 2009	12.10	12.25	12.00	12.07
2408	NASDAQ	CZNC	Tue, Oct 20, 2009	12.40	12.40	12.10	12.18
2407	NASDAQ	CZNC	Mon, Oct 19, 2009	12.41	12.59	12.03	12.36
2406	NASDAQ	CZNC	Fri, Oct 16, 2009	12.98	13.48	12.12	12.33
2405	NASDAQ	CZNC	Thu, Oct 15, 2009	13.57	13.57	13.11	13.28
2404	NASDAQ	CZNC	Wed, Oct 14, 2009	13.25	13.82	13.10	13.62
2403	NASDAQ	CZNC	Tue, Oct 13, 2009	13.42	13.42	12.89	13.03
2402	NASDAQ	CZNC	Mon, Oct 12, 2009	13.42	13.70	13.15	13.22
2401	NASDAQ	CZNC	Fri, Oct 9, 2009	14.10	14.35	13.01	13.23
2400	NASDAQ	CZNC	Thu, Oct 8, 2009	14.75	14.75	14.32	14.44
2399	NASDAQ	CZNC	Wed, Oct 7, 2009	14.80	14.80	14.40	14.68
2398	NASDAQ	CZNC	Tue, Oct 6, 2009	14.91	14.94	14.54	14.80
2397	NASDAQ	CZNC	Mon, Oct 5, 2009	14.71	14.91	14.59	14.86
2396	NASDAQ	CZNC	Fri, Oct 2, 2009	14.49	15.03	14.29	14.60
2395	NASDAQ	CZNC	Thu, Oct 1, 2009	14.76	15.14	14.25	14.63
2394	NASDAQ	CZNC	Wed, Sep 30, 2009	14.83	15.34	14.57	14.79
2393	NASDAQ	CZNC	Tue, Sep 29, 2009	14.64	15.15	14.62	14.78
2392	NASDAQ	CZNC	Mon, Sep 28, 2009	14.97	15.18	14.50	14.67
2391	NASDAQ	CZNC	Fri, Sep 25, 2009	15.43	15.57	14.60	14.85
2390	NASDAQ	CZNC	Thu, Sep 24, 2009	16.40	16.40	15.85	15.85
2389	NASDAQ	CZNC	Wed, Sep 23, 2009	16.25	16.57	16.24	16.28
2388	NASDAQ	CZNC	Tue, Sep 22, 2009	16.76	17.13	16.06	16.27
2387	NASDAQ	CZNC	Mon, Sep 21, 2009	16.79	17.44	16.55	16.63
2386	NASDAQ	CZNC	Fri, Sep 18, 2009	18.21	18.28	16.70	16.90
2385	NASDAQ	CZNC	Thu, Sep 17, 2009	18.07	18.29	17.94	18.29
2384	NASDAQ	CZNC	Wed, Sep 16, 2009	17.80	18.14	17.31	18.04
2383	NASDAQ	CZNC	Tue, Sep 15, 2009	17.61	17.85	17.34	17.80
2382	NASDAQ	CZNC	Mon, Sep 14, 2009	17.50	18.16	17.05	17.72
2381	NASDAQ	CZNC	Fri, Sep 11, 2009	19.32	19.32	17.25	17.53
2380	NASDAQ	CZNC	Thu, Sep 10, 2009	19.16	19.43	18.62	19.35
2379	NASDAQ	CZNC	Wed, Sep 9, 2009	18.55	19.46	18.55	19.24
2378	NASDAQ	CZNC	Tue, Sep 8, 2009	18.94	19.30	18.41	18.56
2377	NASDAQ	CZNC	Fri, Sep 4, 2009	18.15	19.20	18.15	18.84
2376	NASDAQ	CZNC	Thu, Sep 3, 2009	18.16	18.22	18.00	18.19
2375	NASDAQ	CZNC	Wed, Sep 2, 2009	18.19	18.25	18.03	18.13
2374	NASDAQ	CZNC	Tue, Sep 1, 2009	18.25	19.74	18.10	18.19
2373	NASDAQ	CZNC	Mon, Aug 31, 2009	19.34	20.09	18.28	18.28
2372	NASDAQ	CZNC	Fri, Aug 28, 2009	20.50	20.50	19.40	19.58
2371	NASDAQ	CZNC	Thu, Aug 27, 2009	20.05	20.50	19.61	20.47
2370	NASDAQ	CZNC	Wed, Aug 26, 2009	20.52	20.69	19.91	20.17
2369	NASDAQ	CZNC	Tue, Aug 25, 2009	20.47	20.69	20.33	20.37
2368	NASDAQ	CZNC	Mon, Aug 24, 2009	20.45	20.88	19.40	20.47
2367	NASDAQ	CZNC	Fri, Aug 21, 2009	20.29	20.90	19.63	20.45
2366	NASDAQ	CZNC	Thu, Aug 20, 2009	19.41	20.05	19.41	20.04
2365	NASDAQ	CZNC	Wed, Aug 19, 2009	18.88	19.52	18.88	19.52
2364	NASDAQ	CZNC	Tue, Aug 18, 2009	18.76	19.36	18.41	19.18
2363	NASDAQ	CZNC	Mon, Aug 17, 2009	18.58	19.43	18.58	18.60
2362	NASDAQ	CZNC	Fri, Aug 14, 2009	19.55	19.55	18.30	18.85
2361	NASDAQ	CZNC	Thu, Aug 13, 2009	19.84	20.29	18.97	19.52
2360	NASDAQ	CZNC	Wed, Aug 12, 2009	18.73	19.92	18.65	19.79
2359	NASDAQ	CZNC	Tue, Aug 11, 2009	18.92	19.31	18.42	18.81
2358	NASDAQ	CZNC	Mon, Aug 10, 2009	19.67	19.89	18.66	19.37
2357	NASDAQ	CZNC	Fri, Aug 7, 2009	19.01	19.90	18.87	19.90
2356	NASDAQ	CZNC	Thu, Aug 6, 2009	19.62	19.82	18.38	18.52
2355	NASDAQ	CZNC	Wed, Aug 5, 2009	20.48	20.48	19.66	19.85
2354	NASDAQ	CZNC	Tue, Aug 4, 2009	20.11	20.31	20.00	20.15
2353	NASDAQ	CZNC	Mon, Aug 3, 2009	20.70	20.90	20.13	20.19
2352	NASDAQ	CZNC	Fri, Jul 31, 2009	20.76	21.75	20.64	20.74
2351	NASDAQ	CZNC	Thu, Jul 30, 2009	21.95	22.06	20.64	20.91
2350	NASDAQ	CZNC	Wed, Jul 29, 2009	21.89	22.00	21.63	21.68
2349	NASDAQ	CZNC	Tue, Jul 28, 2009	21.43	21.79	21.12	21.55
2348	NASDAQ	CZNC	Mon, Jul 27, 2009	21.75	21.75	20.56	21.52
2347	NASDAQ	CZNC	Fri, Jul 24, 2009	21.36	21.50	20.44	21.43
2346	NASDAQ	CZNC	Thu, Jul 23, 2009	20.74	21.49	20.50	21.49
2345	NASDAQ	CZNC	Wed, Jul 22, 2009	20.44	20.90	20.44	20.86
2344	NASDAQ	CZNC	Tue, Jul 21, 2009	20.77	20.81	20.26	20.48
2343	NASDAQ	CZNC	Mon, Jul 20, 2009	20.79	20.89	20.34	20.76
2342	NASDAQ	CZNC	Fri, Jul 17, 2009	20.80	20.86	19.80	20.62
2341	NASDAQ	CZNC	Thu, Jul 16, 2009	20.65	21.00	20.50	20.57
2340	NASDAQ	CZNC	Wed, Jul 15, 2009	20.69	20.94	20.00	20.78
2339	NASDAQ	CZNC	Tue, Jul 14, 2009	20.48	20.65	19.96	20.34
2338	NASDAQ	CZNC	Mon, Jul 13, 2009	20.08	20.50	19.73	20.50
2337	NASDAQ	CZNC	Fri, Jul 10, 2009	20.25	20.43	19.91	20.05
2336	NASDAQ	CZNC	Thu, Jul 9, 2009	20.11	20.35	19.57	19.83
2335	NASDAQ	CZNC	Wed, Jul 8, 2009	20.72	20.72	19.55	19.92
2334	NASDAQ	CZNC	Tue, Jul 7, 2009	19.99	21.00	19.28	19.98
2333	NASDAQ	CZNC	Mon, Jul 6, 2009	20.06	20.60	19.36	19.92
2332	NASDAQ	CZNC	Thu, Jul 2, 2009	20.60	20.60	19.36	20.21
2331	NASDAQ	CZNC	Wed, Jul 1, 2009	20.79	21.00	20.07	21.00
2330	NASDAQ	CZNC	Tue, Jun 30, 2009	21.03	21.03	20.22	20.57
2329	NASDAQ	CZNC	Mon, Jun 29, 2009	21.90	21.90	20.07	20.99
2328	NASDAQ	CZNC	Fri, Jun 26, 2009	18.89	22.46	18.68	22.46
2327	NASDAQ	CZNC	Thu, Jun 25, 2009	18.91	18.96	18.15	18.94
2326	NASDAQ	CZNC	Wed, Jun 24, 2009	18.71	18.99	18.09	18.24
2325	NASDAQ	CZNC	Tue, Jun 23, 2009	18.52	18.69	18.50	18.50
2324	NASDAQ	CZNC	Mon, Jun 22, 2009	20.20	20.22	18.15	18.41
2323	NASDAQ	CZNC	Fri, Jun 19, 2009	20.18	20.40	19.64	20.40
2322	NASDAQ	CZNC	Thu, Jun 18, 2009	19.02	20.00	18.83	20.00
2321	NASDAQ	CZNC	Wed, Jun 17, 2009	18.36	19.29	18.36	19.10
2320	NASDAQ	CZNC	Tue, Jun 16, 2009	18.30	19.26	17.84	18.76
2319	NASDAQ	CZNC	Mon, Jun 15, 2009	19.98	20.00	17.81	18.34
2318	NASDAQ	CZNC	Fri, Jun 12, 2009	20.59	20.82	19.56	20.21
2317	NASDAQ	CZNC	Thu, Jun 11, 2009	20.39	21.00	20.03	20.82
2316	NASDAQ	CZNC	Wed, Jun 10, 2009	21.87	21.87	20.00	20.39
2315	NASDAQ	CZNC	Tue, Jun 9, 2009	20.73	22.14	20.73	21.80
2314	NASDAQ	CZNC	Mon, Jun 8, 2009	21.54	21.59	20.36	21.33
2313	NASDAQ	CZNC	Fri, Jun 5, 2009	22.41	22.41	21.56	21.75
2312	NASDAQ	CZNC	Thu, Jun 4, 2009	21.90	22.25	21.44	22.25
2311	NASDAQ	CZNC	Wed, Jun 3, 2009	21.63	21.90	20.51	21.90
2310	NASDAQ	CZNC	Tue, Jun 2, 2009	21.14	21.90	20.27	21.74
2309	NASDAQ	CZNC	Mon, Jun 1, 2009	20.67	21.45	20.00	21.30
2308	NASDAQ	CZNC	Fri, May 29, 2009	19.74	20.95	19.11	20.88
2307	NASDAQ	CZNC	Thu, May 28, 2009	19.73	20.40	19.00	19.74
2306	NASDAQ	CZNC	Wed, May 27, 2009	20.51	20.91	19.41	19.64
2305	NASDAQ	CZNC	Tue, May 26, 2009	19.00	20.92	18.15	20.58
2304	NASDAQ	CZNC	Fri, May 22, 2009	18.92	19.35	18.18	19.35
2303	NASDAQ	CZNC	Thu, May 21, 2009	17.62	18.47	17.35	18.06
2302	NASDAQ	CZNC	Wed, May 20, 2009	18.73	18.88	17.42	17.87
2301	NASDAQ	CZNC	Tue, May 19, 2009	18.27	18.91	17.26	18.65
2300	NASDAQ	CZNC	Mon, May 18, 2009	16.71	18.67	16.71	18.67
2299	NASDAQ	CZNC	Fri, May 15, 2009	17.94	17.94	16.99	17.43
2298	NASDAQ	CZNC	Thu, May 14, 2009	16.61	17.99	16.61	17.82
2297	NASDAQ	CZNC	Wed, May 13, 2009	17.66	17.66	16.46	16.46
2296	NASDAQ	CZNC	Tue, May 12, 2009	17.16	18.00	17.15	17.91
2295	NASDAQ	CZNC	Mon, May 11, 2009	17.61	17.82	17.00	17.03
2294	NASDAQ	CZNC	Fri, May 8, 2009	17.99	17.99	16.90	17.93
2293	NASDAQ	CZNC	Thu, May 7, 2009	18.10	18.10	16.86	17.84
2292	NASDAQ	CZNC	Wed, May 6, 2009	18.40	18.42	17.60	17.86
2291	NASDAQ	CZNC	Tue, May 5, 2009	19.22	19.61	18.02	18.22
2290	NASDAQ	CZNC	Mon, May 4, 2009	18.98	19.94	18.51	19.37
2289	NASDAQ	CZNC	Fri, May 1, 2009	19.85	20.16	18.94	18.94
2288	NASDAQ	CZNC	Thu, Apr 30, 2009	20.25	20.70	19.44	19.83
2287	NASDAQ	CZNC	Wed, Apr 29, 2009	18.11	20.50	18.11	20.22
2286	NASDAQ	CZNC	Tue, Apr 28, 2009	18.04	18.89	18.04	18.66
2285	NASDAQ	CZNC	Mon, Apr 27, 2009	19.25	19.93	17.83	18.12
2284	NASDAQ	CZNC	Fri, Apr 24, 2009	18.64	20.49	18.10	19.60
2283	NASDAQ	CZNC	Thu, Apr 23, 2009	20.37	20.49	18.45	18.45
2282	NASDAQ	CZNC	Wed, Apr 22, 2009	20.69	20.95	19.76	20.42
2281	NASDAQ	CZNC	Tue, Apr 21, 2009	19.18	21.00	19.17	21.00
2280	NASDAQ	CZNC	Mon, Apr 20, 2009	20.87	20.87	19.21	19.21
2279	NASDAQ	CZNC	Fri, Apr 17, 2009	21.18	21.33	20.75	21.28
2278	NASDAQ	CZNC	Thu, Apr 16, 2009	20.41	21.01	20.09	21.01
2277	NASDAQ	CZNC	Wed, Apr 15, 2009	20.10	20.40	19.80	20.40
2276	NASDAQ	CZNC	Tue, Apr 14, 2009	20.41	20.41	19.64	19.70
2275	NASDAQ	CZNC	Mon, Apr 13, 2009	19.96	20.41	19.35	20.40
2274	NASDAQ	CZNC	Thu, Apr 9, 2009	20.48	20.50	19.12	20.20
2273	NASDAQ	CZNC	Wed, Apr 8, 2009	20.22	20.25	18.87	20.25
2272	NASDAQ	CZNC	Tue, Apr 7, 2009	19.90	20.24	19.62	20.24
2271	NASDAQ	CZNC	Mon, Apr 6, 2009	20.09	20.23	18.91	19.03
2270	NASDAQ	CZNC	Fri, Apr 3, 2009	20.00	20.25	18.94	20.25
2269	NASDAQ	CZNC	Thu, Apr 2, 2009	19.23	20.44	18.00	20.13
2268	NASDAQ	CZNC	Wed, Apr 1, 2009	18.72	19.55	17.22	18.85
2267	NASDAQ	CZNC	Tue, Mar 31, 2009	17.45	18.98	17.45	18.49
2266	NASDAQ	CZNC	Mon, Mar 30, 2009	17.26	18.65	16.31	17.24
2265	NASDAQ	CZNC	Fri, Mar 27, 2009	19.78	19.99	17.63	17.63
2264	NASDAQ	CZNC	Thu, Mar 26, 2009	19.84	20.11	19.39	20.11
2263	NASDAQ	CZNC	Wed, Mar 25, 2009	19.88	19.88	18.48	19.85
2262	NASDAQ	CZNC	Tue, Mar 24, 2009	19.73	19.98	19.20	19.30
2261	NASDAQ	CZNC	Mon, Mar 23, 2009	17.82	20.00	17.82	20.00
2260	NASDAQ	CZNC	Fri, Mar 20, 2009	18.90	18.95	18.09	18.65
2259	NASDAQ	CZNC	Thu, Mar 19, 2009	18.90	18.90	18.54	18.85
2258	NASDAQ	CZNC	Wed, Mar 18, 2009	17.91	18.90	17.59	18.90
2257	NASDAQ	CZNC	Tue, Mar 17, 2009	17.50	17.92	16.01	17.92
2256	NASDAQ	CZNC	Mon, Mar 16, 2009	16.40	17.30	15.95	16.77
2255	NASDAQ	CZNC	Fri, Mar 13, 2009	15.42	16.20	15.16	16.20
2254	NASDAQ	CZNC	Thu, Mar 12, 2009	14.39	15.70	14.06	15.35
2253	NASDAQ	CZNC	Wed, Mar 11, 2009	14.50	15.50	14.35	14.35
2252	NASDAQ	CZNC	Tue, Mar 10, 2009	15.14	15.90	15.00	15.90
2251	NASDAQ	CZNC	Mon, Mar 9, 2009	14.83	15.14	14.50	14.50
2250	NASDAQ	CZNC	Fri, Mar 6, 2009	14.79	15.78	14.75	14.78
2249	NASDAQ	CZNC	Thu, Mar 5, 2009	14.88	15.30	14.69	14.69
2248	NASDAQ	CZNC	Wed, Mar 4, 2009	14.75	15.19	14.68	15.19
2247	NASDAQ	CZNC	Tue, Mar 3, 2009	14.85	15.10	14.51	14.51
2246	NASDAQ	CZNC	Mon, Mar 2, 2009	15.11	15.73	14.62	14.62
2245	NASDAQ	CZNC	Fri, Feb 27, 2009	16.25	16.25	15.11	15.11
2244	NASDAQ	CZNC	Thu, Feb 26, 2009	16.94	16.94	16.10	16.18
2243	NASDAQ	CZNC	Wed, Feb 25, 2009	18.59	19.00	16.79	16.79
2242	NASDAQ	CZNC	Tue, Feb 24, 2009	16.47	18.31	16.26	18.30
2241	NASDAQ	CZNC	Mon, Feb 23, 2009	17.12	17.12	16.25	16.25
2240	NASDAQ	CZNC	Fri, Feb 20, 2009	16.82	17.46	16.65	16.93
2239	NASDAQ	CZNC	Thu, Feb 19, 2009	16.85	17.51	16.85	16.97
2238	NASDAQ	CZNC	Wed, Feb 18, 2009	17.10	17.26	16.65	16.65
2237	NASDAQ	CZNC	Tue, Feb 17, 2009	17.21	18.17	17.00	17.00
2236	NASDAQ	CZNC	Fri, Feb 13, 2009	17.36	18.24	17.00	17.67
2235	NASDAQ	CZNC	Thu, Feb 12, 2009	17.19	17.56	17.00	17.30
2234	NASDAQ	CZNC	Wed, Feb 11, 2009	17.95	18.10	17.00	17.34
2233	NASDAQ	CZNC	Tue, Feb 10, 2009	20.42	20.42	17.80	17.80
2232	NASDAQ	CZNC	Mon, Feb 9, 2009	20.15	20.50	20.09	20.09
2231	NASDAQ	CZNC	Fri, Feb 6, 2009	19.29	20.55	19.29	20.27
2230	NASDAQ	CZNC	Thu, Feb 5, 2009	18.77	19.70	18.77	19.25
2229	NASDAQ	CZNC	Wed, Feb 4, 2009	18.81	19.62	18.81	18.81
2228	NASDAQ	CZNC	Tue, Feb 3, 2009	19.09	19.40	18.46	18.75
2227	NASDAQ	CZNC	Mon, Feb 2, 2009	17.11	19.09	17.11	18.90
2226	NASDAQ	CZNC	Fri, Jan 30, 2009	18.40	18.50	17.17	17.19
2225	NASDAQ	CZNC	Thu, Jan 29, 2009	17.88	18.45	17.84	18.12
2224	NASDAQ	CZNC	Wed, Jan 28, 2009	17.66	18.45	17.38	18.45
2223	NASDAQ	CZNC	Tue, Jan 27, 2009	16.82	17.40	16.60	17.40
2222	NASDAQ	CZNC	Mon, Jan 26, 2009	16.66	17.49	16.08	16.74
2221	NASDAQ	CZNC	Fri, Jan 23, 2009	16.21	17.00	16.05	16.59
2220	NASDAQ	CZNC	Thu, Jan 22, 2009	16.25	17.00	16.22	16.57
2219	NASDAQ	CZNC	Wed, Jan 21, 2009	15.96	16.55	15.52	16.55
2218	NASDAQ	CZNC	Tue, Jan 20, 2009	18.50	18.50	15.21	15.21
2217	NASDAQ	CZNC	Fri, Jan 16, 2009	18.22	18.78	18.01	18.78
2216	NASDAQ	CZNC	Thu, Jan 15, 2009	18.06	18.90	17.64	18.44
2215	NASDAQ	CZNC	Wed, Jan 14, 2009	18.56	18.85	18.01	18.02
2214	NASDAQ	CZNC	Tue, Jan 13, 2009	17.91	18.87	17.91	18.74
2213	NASDAQ	CZNC	Mon, Jan 12, 2009	19.18	19.86	17.81	17.90
2212	NASDAQ	CZNC	Fri, Jan 9, 2009	20.19	20.50	19.00	19.21
2211	NASDAQ	CZNC	Thu, Jan 8, 2009	20.46	20.50	19.75	20.15
2210	NASDAQ	CZNC	Wed, Jan 7, 2009	20.72	20.72	19.92	20.09
2209	NASDAQ	CZNC	Tue, Jan 6, 2009	20.48	20.75	20.04	20.75
2208	NASDAQ	CZNC	Mon, Jan 5, 2009	20.11	20.94	19.78	20.25
2207	NASDAQ	CZNC	Fri, Jan 2, 2009	19.83	20.25	18.92	19.88
2206	NASDAQ	CZNC	Wed, Dec 31, 2008	20.01	20.15	19.02	19.75
2205	NASDAQ	CZNC	Tue, Dec 30, 2008	19.79	20.24	18.91	20.00
2204	NASDAQ	CZNC	Mon, Dec 29, 2008	20.35	20.35	19.19	19.72
2203	NASDAQ	CZNC	Fri, Dec 26, 2008	20.20	20.37	20.20	20.28
2202	NASDAQ	CZNC	Wed, Dec 24, 2008	20.40	20.40	19.57	20.19
2201	NASDAQ	CZNC	Tue, Dec 23, 2008	20.91	20.91	19.51	20.36
2200	NASDAQ	CZNC	Mon, Dec 22, 2008	19.98	20.83	19.41	20.72
2199	NASDAQ	CZNC	Fri, Dec 19, 2008	20.58	20.58	18.11	20.00
2198	NASDAQ	CZNC	Thu, Dec 18, 2008	19.29	19.75	18.81	19.75
2197	NASDAQ	CZNC	Wed, Dec 17, 2008	19.53	20.00	18.50	19.38
2196	NASDAQ	CZNC	Tue, Dec 16, 2008	18.19	20.00	17.61	19.74
2195	NASDAQ	CZNC	Mon, Dec 15, 2008	19.00	19.34	17.95	17.95
2194	NASDAQ	CZNC	Fri, Dec 12, 2008	19.46	19.46	17.18	18.93
2193	NASDAQ	CZNC	Thu, Dec 11, 2008	19.22	20.21	19.22	19.76
2192	NASDAQ	CZNC	Wed, Dec 10, 2008	20.27	21.72	19.00	20.15
2191	NASDAQ	CZNC	Tue, Dec 9, 2008	20.64	21.40	19.41	20.11
2190	NASDAQ	CZNC	Mon, Dec 8, 2008	20.00	20.85	18.62	20.85
2189	NASDAQ	CZNC	Fri, Dec 5, 2008	18.90	19.95	18.15	19.95
2188	NASDAQ	CZNC	Thu, Dec 4, 2008	19.50	19.50	18.93	19.00
2187	NASDAQ	CZNC	Wed, Dec 3, 2008	18.49	20.00	18.49	19.50
2186	NASDAQ	CZNC	Tue, Dec 2, 2008	18.75	19.76	18.57	19.23
2185	NASDAQ	CZNC	Mon, Dec 1, 2008	21.34	21.78	18.25	18.25
2184	NASDAQ	CZNC	Fri, Nov 28, 2008	21.93	22.05	21.93	22.05
2183	NASDAQ	CZNC	Wed, Nov 26, 2008	20.12	22.00	20.03	21.99
2182	NASDAQ	CZNC	Tue, Nov 25, 2008	21.26	21.41	19.87	20.50
2181	NASDAQ	CZNC	Mon, Nov 24, 2008	20.58	21.75	20.39	20.78
2180	NASDAQ	CZNC	Fri, Nov 21, 2008	20.50	21.00	19.50	20.83
2179	NASDAQ	CZNC	Thu, Nov 20, 2008	20.70	21.29	20.50	20.57
2178	NASDAQ	CZNC	Wed, Nov 19, 2008	21.04	21.56	20.50	20.50
2177	NASDAQ	CZNC	Tue, Nov 18, 2008	22.00	22.00	20.50	21.36
2176	NASDAQ	CZNC	Mon, Nov 17, 2008	20.84	22.00	20.50	22.00
2175	NASDAQ	CZNC	Fri, Nov 14, 2008	21.20	21.25	20.75	20.82
2174	NASDAQ	CZNC	Thu, Nov 13, 2008	21.14	22.00	20.55	21.59
2173	NASDAQ	CZNC	Wed, Nov 12, 2008	21.10	21.91	20.87	20.87
2172	NASDAQ	CZNC	Tue, Nov 11, 2008	21.45	22.00	21.06	21.46
2171	NASDAQ	CZNC	Mon, Nov 10, 2008	22.01	22.02	21.01	21.05
2170	NASDAQ	CZNC	Fri, Nov 7, 2008	21.71	21.90	21.25	21.32
2169	NASDAQ	CZNC	Thu, Nov 6, 2008	21.21	22.11	21.04	21.06
2168	NASDAQ	CZNC	Wed, Nov 5, 2008	23.18	23.18	21.01	21.01
2167	NASDAQ	CZNC	Tue, Nov 4, 2008	22.99	23.70	22.57	23.70
2166	NASDAQ	CZNC	Mon, Nov 3, 2008	23.30	23.90	21.86	22.53
2165	NASDAQ	CZNC	Fri, Oct 31, 2008	21.51	23.89	21.50	23.50
2164	NASDAQ	CZNC	Thu, Oct 30, 2008	22.49	22.97	21.43	21.90
2163	NASDAQ	CZNC	Wed, Oct 29, 2008	21.97	22.10	21.18	21.28
2162	NASDAQ	CZNC	Tue, Oct 28, 2008	22.00	22.37	21.01	22.00
2161	NASDAQ	CZNC	Mon, Oct 27, 2008	22.91	23.00	21.48	21.49
2160	NASDAQ	CZNC	Fri, Oct 24, 2008	21.16	23.49	21.16	23.18
2159	NASDAQ	CZNC	Thu, Oct 23, 2008	21.50	23.71	21.33	22.25
2158	NASDAQ	CZNC	Wed, Oct 22, 2008	21.33	22.62	21.33	21.50
2157	NASDAQ	CZNC	Tue, Oct 21, 2008	23.99	24.00	21.67	21.67
2156	NASDAQ	CZNC	Mon, Oct 20, 2008	24.41	24.45	23.27	24.44
2155	NASDAQ	CZNC	Fri, Oct 17, 2008	23.21	24.49	21.56	24.15
2154	NASDAQ	CZNC	Thu, Oct 16, 2008	21.58	24.50	20.55	24.01
2153	NASDAQ	CZNC	Wed, Oct 15, 2008	23.73	23.73	21.00	21.36
2152	NASDAQ	CZNC	Tue, Oct 14, 2008	25.45	25.45	22.66	24.60
2151	NASDAQ	CZNC	Mon, Oct 13, 2008	25.00	25.00	22.70	25.00
2150	NASDAQ	CZNC	Fri, Oct 10, 2008	21.37	25.00	20.00	25.00
2149	NASDAQ	CZNC	Thu, Oct 9, 2008	24.49	24.49	21.15	22.24
2148	NASDAQ	CZNC	Wed, Oct 8, 2008	21.39	24.93	21.36	23.95
2147	NASDAQ	CZNC	Tue, Oct 7, 2008	23.46	23.75	21.56	21.67
2146	NASDAQ	CZNC	Mon, Oct 6, 2008	21.18	24.00	21.00	23.94
2145	NASDAQ	CZNC	Fri, Oct 3, 2008	23.00	24.00	21.83	21.83
2144	NASDAQ	CZNC	Thu, Oct 2, 2008	23.00	23.00	22.00	22.49
2143	NASDAQ	CZNC	Wed, Oct 1, 2008	21.06	23.25	21.06	22.46
2142	NASDAQ	CZNC	Tue, Sep 30, 2008	21.06	24.59	21.01	21.55
2141	NASDAQ	CZNC	Mon, Sep 29, 2008	24.95	25.00	22.25	22.27
2140	NASDAQ	CZNC	Fri, Sep 26, 2008	24.04	24.95	22.54	24.77
2139	NASDAQ	CZNC	Thu, Sep 25, 2008	24.23	24.95	23.50	24.89
2138	NASDAQ	CZNC	Wed, Sep 24, 2008	24.50	24.50	22.50	23.52
2137	NASDAQ	CZNC	Tue, Sep 23, 2008	23.97	24.95	23.21	24.21
2136	NASDAQ	CZNC	Mon, Sep 22, 2008	24.24	24.99	22.55	23.99
2135	NASDAQ	CZNC	Fri, Sep 19, 2008	25.00	25.80	21.82	25.03
2134	NASDAQ	CZNC	Thu, Sep 18, 2008	20.91	23.99	19.29	23.99
2133	NASDAQ	CZNC	Wed, Sep 17, 2008	20.38	20.38	19.30	19.30
2132	NASDAQ	CZNC	Tue, Sep 16, 2008	19.61	21.90	19.30	21.03
2131	NASDAQ	CZNC	Mon, Sep 15, 2008	21.90	21.90	19.37	19.37
2130	NASDAQ	CZNC	Fri, Sep 12, 2008	21.96	22.28	21.06	21.92
2129	NASDAQ	CZNC	Thu, Sep 11, 2008	21.74	21.99	21.56	21.81
2128	NASDAQ	CZNC	Wed, Sep 10, 2008	21.96	21.96	20.90	21.23
2127	NASDAQ	CZNC	Tue, Sep 9, 2008	19.99	21.50	18.61	21.17
2126	NASDAQ	CZNC	Mon, Sep 8, 2008	20.00	21.41	18.83	19.08
2125	NASDAQ	CZNC	Fri, Sep 5, 2008	19.75	19.90	19.29	19.56
2124	NASDAQ	CZNC	Thu, Sep 4, 2008	18.90	19.36	18.90	19.20
2123	NASDAQ	CZNC	Wed, Sep 3, 2008	18.50	19.20	18.50	19.12
2122	NASDAQ	CZNC	Tue, Sep 2, 2008	19.77	19.77	18.50	18.53
2121	NASDAQ	CZNC	Fri, Aug 29, 2008	19.19	19.44	18.89	18.89
2120	NASDAQ	CZNC	Thu, Aug 28, 2008	19.39	19.44	19.01	19.35
2119	NASDAQ	CZNC	Wed, Aug 27, 2008	19.30	19.39	19.00	19.17
2118	NASDAQ	CZNC	Tue, Aug 26, 2008	19.35	20.09	19.26	19.38
2117	NASDAQ	CZNC	Mon, Aug 25, 2008	20.41	20.41	19.29	19.35
2116	NASDAQ	CZNC	Thu, Aug 21, 2008	22.76	22.76	21.62	21.67
2115	NASDAQ	CZNC	Wed, Aug 20, 2008	23.81	23.81	23.14	23.14
2114	NASDAQ	CZNC	Tue, Aug 19, 2008	24.25	24.80	23.52	23.82
2113	NASDAQ	CZNC	Mon, Aug 18, 2008	25.00	25.00	23.31	24.89
2112	NASDAQ	CZNC	Fri, Aug 15, 2008	24.80	24.99	24.41	24.87
2111	NASDAQ	CZNC	Thu, Aug 14, 2008	24.69	24.82	24.40	24.82
2110	NASDAQ	CZNC	Wed, Aug 13, 2008	24.57	24.95	23.86	24.85
2109	NASDAQ	CZNC	Tue, Aug 12, 2008	24.77	24.89	24.00	24.75
2108	NASDAQ	CZNC	Mon, Aug 11, 2008	24.70	25.00	23.91	24.89
2107	NASDAQ	CZNC	Fri, Aug 8, 2008	24.36	24.73	23.97	24.50
2106	NASDAQ	CZNC	Thu, Aug 7, 2008	24.33	24.49	22.84	23.61
2105	NASDAQ	CZNC	Wed, Aug 6, 2008	23.86	24.46	23.81	24.14
2104	NASDAQ	CZNC	Tue, Aug 5, 2008	24.33	24.40	23.21	24.14
2103	NASDAQ	CZNC	Mon, Aug 4, 2008	24.73	24.73	22.73	24.23
2102	NASDAQ	CZNC	Fri, Aug 1, 2008	24.75	24.99	22.28	24.82
2101	NASDAQ	CZNC	Thu, Jul 31, 2008	24.43	24.90	22.76	23.55
2100	NASDAQ	CZNC	Wed, Jul 30, 2008	24.65	24.90	23.09	24.58
2099	NASDAQ	CZNC	Tue, Jul 29, 2008	24.51	24.99	24.10	24.73
2098	NASDAQ	CZNC	Mon, Jul 28, 2008	24.97	25.00	24.06	24.59
2097	NASDAQ	CZNC	Fri, Jul 25, 2008	22.81	25.08	21.64	25.08
2096	NASDAQ	CZNC	Thu, Jul 24, 2008	22.12	23.76	20.40	23.68
2095	NASDAQ	CZNC	Wed, Jul 23, 2008	20.00	23.00	19.55	22.61
2094	NASDAQ	CZNC	Tue, Jul 22, 2008	18.95	20.45	18.95	20.44
2093	NASDAQ	CZNC	Mon, Jul 21, 2008	19.45	19.46	18.51	19.01
2092	NASDAQ	CZNC	Fri, Jul 18, 2008	20.00	20.25	19.00	19.30
2091	NASDAQ	CZNC	Thu, Jul 17, 2008	19.50	19.72	18.51	18.87
2090	NASDAQ	CZNC	Wed, Jul 16, 2008	18.03	19.50	17.85	19.50
2089	NASDAQ	CZNC	Tue, Jul 15, 2008	17.52	18.49	16.95	18.24
2088	NASDAQ	CZNC	Mon, Jul 14, 2008	16.78	18.00	16.64	17.78
2087	NASDAQ	CZNC	Fri, Jul 11, 2008	16.65	17.30	16.65	17.30
2086	NASDAQ	CZNC	Thu, Jul 10, 2008	16.56	16.91	16.50	16.74
2085	NASDAQ	CZNC	Wed, Jul 9, 2008	16.92	16.92	16.56	16.56
2084	NASDAQ	CZNC	Tue, Jul 8, 2008	16.52	17.29	16.51	17.04
2083	NASDAQ	CZNC	Mon, Jul 7, 2008	16.90	16.90	16.50	16.52
2082	NASDAQ	CZNC	Thu, Jul 3, 2008	16.50	17.09	16.50	16.90
2081	NASDAQ	CZNC	Wed, Jul 2, 2008	17.02	17.34	16.24	16.24
2080	NASDAQ	CZNC	Tue, Jul 1, 2008	16.13	17.50	16.13	17.10
2079	NASDAQ	CZNC	Mon, Jun 30, 2008	18.48	19.00	15.82	16.56
2078	NASDAQ	CZNC	Fri, Jun 27, 2008	19.32	20.18	18.50	19.01
2077	NASDAQ	CZNC	Thu, Jun 26, 2008	19.50	20.10	19.48	19.51
2076	NASDAQ	CZNC	Wed, Jun 25, 2008	19.05	19.89	18.75	19.25
2075	NASDAQ	CZNC	Tue, Jun 24, 2008	19.84	19.84	18.89	19.33
2074	NASDAQ	CZNC	Mon, Jun 23, 2008	19.99	19.99	19.00	19.45
2073	NASDAQ	CZNC	Fri, Jun 20, 2008	20.10	20.10	19.05	19.66
2072	NASDAQ	CZNC	Thu, Jun 19, 2008	19.95	20.10	19.68	20.10
2071	NASDAQ	CZNC	Wed, Jun 18, 2008	19.90	20.19	19.67	19.67
2070	NASDAQ	CZNC	Tue, Jun 17, 2008	19.56	19.97	19.25	19.64
2069	NASDAQ	CZNC	Mon, Jun 16, 2008	20.50	20.50	19.56	19.60
2068	NASDAQ	CZNC	Fri, Jun 13, 2008	20.14	20.50	19.71	20.50
2067	NASDAQ	CZNC	Thu, Jun 12, 2008	20.06	20.24	19.36	19.61
2066	NASDAQ	CZNC	Wed, Jun 11, 2008	20.25	20.25	19.55	19.55
2065	NASDAQ	CZNC	Tue, Jun 10, 2008	20.30	20.30	20.03	20.07
2064	NASDAQ	CZNC	Mon, Jun 9, 2008	20.19	20.26	19.48	20.25
2063	NASDAQ	CZNC	Fri, Jun 6, 2008	19.86	20.25	19.35	20.00
2062	NASDAQ	CZNC	Thu, Jun 5, 2008	20.00	20.25	19.40	19.72
2061	NASDAQ	CZNC	Wed, Jun 4, 2008	19.89	20.25	19.15	20.00
2060	NASDAQ	CZNC	Tue, Jun 3, 2008	19.01	19.83	19.01	19.83
2059	NASDAQ	CZNC	Mon, Jun 2, 2008	19.50	19.94	19.50	19.75
2058	NASDAQ	CZNC	Fri, May 30, 2008	19.32	19.94	19.32	19.92
2057	NASDAQ	CZNC	Thu, May 29, 2008	19.14	19.50	19.00	19.50
2056	NASDAQ	CZNC	Wed, May 28, 2008	19.00	19.00	19.00	19.00
2055	NASDAQ	CZNC	Tue, May 27, 2008	19.25	19.25	18.51	18.76
2054	NASDAQ	CZNC	Fri, May 23, 2008	19.40	19.47	19.30	19.30
2053	NASDAQ	CZNC	Thu, May 22, 2008	19.25	19.25	19.00	19.25
2052	NASDAQ	CZNC	Wed, May 21, 2008	18.51	19.24	18.50	19.24
2051	NASDAQ	CZNC	Tue, May 20, 2008	19.23	19.25	18.42	18.75
2050	NASDAQ	CZNC	Mon, May 19, 2008	19.24	19.24	18.62	18.62
2049	NASDAQ	CZNC	Thu, May 15, 2008	19.25	19.25	18.52	18.75
2048	NASDAQ	CZNC	Wed, May 14, 2008	18.75	19.24	18.75	19.24
2047	NASDAQ	CZNC	Tue, May 13, 2008	18.25	18.25	18.25	18.25
2046	NASDAQ	CZNC	Mon, May 12, 2008	18.30	18.88	18.30	18.88
2045	NASDAQ	CZNC	Fri, May 9, 2008	18.10	18.47	18.10	18.47
2044	NASDAQ	CZNC	Thu, May 8, 2008	17.67	18.08	17.63	18.05
2043	NASDAQ	CZNC	Wed, May 7, 2008	17.54	17.61	17.50	17.61
2042	NASDAQ	CZNC	Tue, May 6, 2008	18.48	18.85	18.00	18.85
2041	NASDAQ	CZNC	Mon, May 5, 2008	17.50	17.60	17.50	17.60
2040	NASDAQ	CZNC	Fri, May 2, 2008	18.00	18.00	17.45	17.45
2039	NASDAQ	CZNC	Thu, May 1, 2008	18.00	18.00	17.99	18.00
2038	NASDAQ	CZNC	Wed, Apr 30, 2008	17.85	18.36	17.40	18.00
2037	NASDAQ	CZNC	Mon, Apr 28, 2008	17.33	17.33	17.31	17.31
2036	NASDAQ	CZNC	Fri, Apr 25, 2008	17.34	18.00	17.34	18.00
2035	NASDAQ	CZNC	Thu, Apr 24, 2008	18.00	18.00	18.00	18.00
2034	NASDAQ	CZNC	Wed, Apr 23, 2008	18.00	18.00	18.00	18.00
2033	NASDAQ	CZNC	Tue, Apr 22, 2008	18.15	18.19	17.99	18.00
2032	NASDAQ	CZNC	Mon, Apr 21, 2008	18.19	18.19	17.76	17.76
2031	NASDAQ	CZNC	Fri, Apr 18, 2008	18.45	18.45	17.60	17.65
2030	NASDAQ	CZNC	Thu, Apr 17, 2008	17.50	18.44	17.50	17.81
2029	NASDAQ	CZNC	Wed, Apr 16, 2008	17.51	17.51	17.50	17.50
2028	NASDAQ	CZNC	Tue, Apr 15, 2008	17.95	17.95	17.25	17.64
2027	NASDAQ	CZNC	Mon, Apr 14, 2008	19.20	19.21	17.56	17.58
2026	NASDAQ	CZNC	Fri, Apr 11, 2008	19.14	19.14	18.26	18.27
2025	NASDAQ	CZNC	Thu, Apr 10, 2008	19.10	19.10	19.05	19.05
2024	NASDAQ	CZNC	Wed, Apr 9, 2008	19.21	19.22	19.20	19.20
2023	NASDAQ	CZNC	Tue, Apr 8, 2008	19.50	19.51	19.20	19.50
2022	NASDAQ	CZNC	Mon, Apr 7, 2008	19.75	19.75	19.75	19.75
2021	NASDAQ	CZNC	Thu, Apr 3, 2008	19.72	19.98	19.72	19.98
2020	NASDAQ	CZNC	Wed, Apr 2, 2008	19.36	19.39	19.26	19.26
2019	NASDAQ	CZNC	Mon, Mar 31, 2008	19.70	19.91	19.50	19.83
2018	NASDAQ	CZNC	Fri, Mar 28, 2008	20.49	20.50	19.94	20.00
2017	NASDAQ	CZNC	Thu, Mar 27, 2008	19.98	19.98	19.97	19.97
2016	NASDAQ	CZNC	Wed, Mar 26, 2008	19.74	19.94	19.70	19.94
2015	NASDAQ	CZNC	Tue, Mar 25, 2008	20.01	20.01	19.07	19.07
2014	NASDAQ	CZNC	Mon, Mar 24, 2008	19.99	20.00	19.99	20.00
2013	NASDAQ	CZNC	Thu, Mar 20, 2008	20.25	20.25	18.91	19.85
2012	NASDAQ	CZNC	Tue, Mar 18, 2008	19.09	20.43	19.09	20.06
2011	NASDAQ	CZNC	Fri, Mar 14, 2008	20.15	20.55	20.15	20.32
2010	NASDAQ	CZNC	Thu, Mar 13, 2008	19.65	19.65	19.21	19.64
2009	NASDAQ	CZNC	Wed, Mar 12, 2008	19.50	19.50	19.50	19.50
2008	NASDAQ	CZNC	Tue, Mar 11, 2008	20.15	20.15	19.36	19.58
2007	NASDAQ	CZNC	Mon, Mar 10, 2008	20.49	20.49	20.02	20.20
2006	NASDAQ	CZNC	Fri, Mar 7, 2008	20.01	20.23	20.01	20.01
2005	NASDAQ	CZNC	Thu, Mar 6, 2008	20.23	20.24	20.01	20.20
2004	NASDAQ	CZNC	Wed, Mar 5, 2008	20.01	20.01	20.01	20.01
2003	NASDAQ	CZNC	Tue, Mar 4, 2008	20.01	20.21	20.01	20.21
2002	NASDAQ	CZNC	Mon, Mar 3, 2008	20.96	20.96	20.01	20.02
2001	NASDAQ	CZNC	Thu, Feb 28, 2008	19.90	19.90	19.90	19.90
2000	NASDAQ	CZNC	Wed, Feb 27, 2008	20.19	20.19	19.61	20.00
1999	NASDAQ	CZNC	Tue, Feb 26, 2008	20.20	20.99	20.07	20.99
1998	NASDAQ	CZNC	Mon, Feb 25, 2008	20.91	21.00	20.72	21.00
1997	NASDAQ	CZNC	Fri, Feb 22, 2008	20.91	20.91	20.60	20.90
1996	NASDAQ	CZNC	Thu, Feb 21, 2008	20.50	20.50	20.50	20.50
1995	NASDAQ	CZNC	Wed, Feb 20, 2008	20.70	20.70	20.52	20.52
1994	NASDAQ	CZNC	Tue, Feb 19, 2008	20.50	20.80	20.50	20.80
1993	NASDAQ	CZNC	Fri, Feb 15, 2008	20.51	20.80	20.51	20.80
1992	NASDAQ	CZNC	Thu, Feb 14, 2008	20.90	20.90	20.44	20.50
1991	NASDAQ	CZNC	Wed, Feb 13, 2008	20.89	20.89	20.86	20.86
1990	NASDAQ	CZNC	Tue, Feb 12, 2008	20.50	20.59	20.10	20.53
1989	NASDAQ	CZNC	Mon, Feb 11, 2008	20.50	20.99	20.20	20.92
1988	NASDAQ	CZNC	Fri, Feb 8, 2008	20.75	20.75	20.50	20.50
1987	NASDAQ	CZNC	Thu, Feb 7, 2008	21.00	21.00	21.00	21.00
1986	NASDAQ	CZNC	Wed, Feb 6, 2008	20.48	21.00	20.48	21.00
1985	NASDAQ	CZNC	Tue, Feb 5, 2008	19.92	21.00	19.92	20.75
1984	NASDAQ	CZNC	Mon, Feb 4, 2008	18.00	19.97	18.00	19.36
1983	NASDAQ	CZNC	Fri, Feb 1, 2008	18.56	19.56	18.56	18.96
1982	NASDAQ	CZNC	Thu, Jan 31, 2008	17.80	18.15	17.80	18.15
1981	NASDAQ	CZNC	Wed, Jan 30, 2008	18.93	18.93	18.70	18.70
1980	NASDAQ	CZNC	Tue, Jan 29, 2008	17.85	18.25	17.80	17.85
1979	NASDAQ	CZNC	Mon, Jan 28, 2008	17.76	18.25	17.75	18.25
1978	NASDAQ	CZNC	Fri, Jan 25, 2008	17.60	18.00	17.51	17.76
1977	NASDAQ	CZNC	Thu, Jan 24, 2008	17.52	17.72	17.50	17.50
1976	NASDAQ	CZNC	Wed, Jan 23, 2008	17.74	17.75	17.23	17.73
1975	NASDAQ	CZNC	Tue, Jan 22, 2008	17.22	17.75	17.22	17.25
1974	NASDAQ	CZNC	Fri, Jan 18, 2008	17.75	17.75	17.24	17.24
1973	NASDAQ	CZNC	Thu, Jan 17, 2008	17.53	17.82	17.22	17.32
1972	NASDAQ	CZNC	Wed, Jan 16, 2008	17.91	18.12	17.69	18.12
1971	NASDAQ	CZNC	Tue, Jan 15, 2008	17.74	17.74	17.01	17.16
1970	NASDAQ	CZNC	Mon, Jan 14, 2008	16.90	18.00	16.90	17.74
1969	NASDAQ	CZNC	Fri, Jan 11, 2008	17.25	18.25	17.04	18.25
1968	NASDAQ	CZNC	Thu, Jan 10, 2008	16.85	17.00	16.85	17.00
1967	NASDAQ	CZNC	Wed, Jan 9, 2008	17.23	17.23	16.85	16.85
1966	NASDAQ	CZNC	Tue, Jan 8, 2008	17.00	18.00	17.00	17.01
1965	NASDAQ	CZNC	Mon, Jan 7, 2008	17.00	17.35	17.00	17.00
1964	NASDAQ	CZNC	Fri, Jan 4, 2008	17.53	17.53	17.02	17.07
1963	NASDAQ	CZNC	Thu, Jan 3, 2008	17.55	18.11	17.53	17.53
1962	NASDAQ	CZNC	Wed, Jan 2, 2008	17.31	17.69	17.31	17.67
1961	NASDAQ	CZNC	Mon, Dec 31, 2007	18.00	18.02	17.28	17.63
1960	NASDAQ	CZNC	Fri, Dec 28, 2007	18.10	18.10	18.00	18.00
1959	NASDAQ	CZNC	Thu, Dec 27, 2007	18.15	18.20	18.05	18.20
1958	NASDAQ	CZNC	Wed, Dec 26, 2007	18.17	18.17	18.10	18.10
1957	NASDAQ	CZNC	Mon, Dec 24, 2007	18.50	18.50	18.11	18.18
1956	NASDAQ	CZNC	Fri, Dec 21, 2007	18.45	18.45	18.45	18.45
1955	NASDAQ	CZNC	Thu, Dec 20, 2007	18.35	18.35	18.35	18.35
1954	NASDAQ	CZNC	Wed, Dec 19, 2007	18.35	18.42	18.35	18.37
1953	NASDAQ	CZNC	Tue, Dec 18, 2007	19.31	19.60	18.50	18.50
1952	NASDAQ	CZNC	Mon, Dec 17, 2007	18.40	19.30	18.40	19.18
1951	NASDAQ	CZNC	Fri, Dec 14, 2007	18.35	18.35	18.25	18.25
1950	NASDAQ	CZNC	Thu, Dec 13, 2007	18.25	18.25	18.25	18.25
1949	NASDAQ	CZNC	Wed, Dec 12, 2007	18.50	18.50	18.50	18.50
1948	NASDAQ	CZNC	Tue, Dec 11, 2007	18.36	18.50	18.36	18.50
1947	NASDAQ	CZNC	Mon, Dec 10, 2007	18.60	18.60	18.60	18.60
1946	NASDAQ	CZNC	Fri, Dec 7, 2007	18.39	18.55	18.35	18.55
1945	NASDAQ	CZNC	Thu, Dec 6, 2007	19.04	19.04	18.35	18.35
1944	NASDAQ	CZNC	Wed, Dec 5, 2007	19.00	19.01	19.00	19.00
1943	NASDAQ	CZNC	Tue, Dec 4, 2007	19.12	19.12	18.85	19.00
1942	NASDAQ	CZNC	Mon, Dec 3, 2007	19.40	20.06	19.12	19.16
1941	NASDAQ	CZNC	Fri, Nov 30, 2007	19.92	19.92	19.76	19.76
1940	NASDAQ	CZNC	Thu, Nov 29, 2007	18.66	20.39	18.66	19.51
1939	NASDAQ	CZNC	Wed, Nov 28, 2007	18.25	18.42	18.22	18.35
1938	NASDAQ	CZNC	Tue, Nov 27, 2007	18.11	18.11	18.11	18.11
1937	NASDAQ	CZNC	Mon, Nov 26, 2007	18.24	18.24	18.05	18.06
1936	NASDAQ	CZNC	Fri, Nov 23, 2007	18.25	18.35	18.25	18.35
1935	NASDAQ	CZNC	Wed, Nov 21, 2007	18.25	18.25	18.25	18.25
1934	NASDAQ	CZNC	Tue, Nov 20, 2007	18.20	18.21	18.01	18.21
1933	NASDAQ	CZNC	Mon, Nov 19, 2007	18.16	18.16	18.16	18.16
1932	NASDAQ	CZNC	Fri, Nov 16, 2007	18.04	18.34	18.01	18.34
1931	NASDAQ	CZNC	Thu, Nov 15, 2007	18.04	18.04	18.00	18.01
1930	NASDAQ	CZNC	Wed, Nov 14, 2007	18.19	18.19	18.00	18.00
1929	NASDAQ	CZNC	Tue, Nov 13, 2007	18.05	18.05	18.00	18.00
1928	NASDAQ	CZNC	Mon, Nov 12, 2007	18.73	18.77	18.11	18.11
1927	NASDAQ	CZNC	Fri, Nov 9, 2007	18.05	18.16	18.05	18.16
1926	NASDAQ	CZNC	Thu, Nov 8, 2007	18.09	18.25	18.03	18.17
1925	NASDAQ	CZNC	Wed, Nov 7, 2007	19.01	19.01	18.22	18.51
1924	NASDAQ	CZNC	Tue, Nov 6, 2007	19.25	19.25	19.01	19.01
1923	NASDAQ	CZNC	Mon, Nov 5, 2007	19.55	19.55	19.49	19.50
1922	NASDAQ	CZNC	Fri, Nov 2, 2007	19.51	19.75	19.25	19.75
1921	NASDAQ	CZNC	Thu, Nov 1, 2007	19.89	20.12	19.71	19.86
1920	NASDAQ	CZNC	Wed, Oct 31, 2007	19.73	19.99	19.53	19.99
1919	NASDAQ	CZNC	Tue, Oct 30, 2007	19.98	20.34	19.26	19.49
1918	NASDAQ	CZNC	Fri, Oct 26, 2007	19.88	19.88	19.34	19.36
1917	NASDAQ	CZNC	Thu, Oct 25, 2007	19.15	19.54	19.15	19.54
1916	NASDAQ	CZNC	Wed, Oct 24, 2007	19.75	19.75	19.35	19.35
1915	NASDAQ	CZNC	Tue, Oct 23, 2007	20.36	20.36	20.11	20.11
1914	NASDAQ	CZNC	Mon, Oct 22, 2007	19.99	20.30	19.90	19.98
1913	NASDAQ	CZNC	Fri, Oct 19, 2007	19.86	20.11	19.35	19.80
1912	NASDAQ	CZNC	Thu, Oct 18, 2007	19.65	19.84	19.25	19.36
1911	NASDAQ	CZNC	Wed, Oct 17, 2007	19.30	19.66	19.00	19.31
1910	NASDAQ	CZNC	Tue, Oct 16, 2007	19.11	19.15	19.00	19.15
1909	NASDAQ	CZNC	Mon, Oct 15, 2007	18.65	18.82	18.65	18.66
1908	NASDAQ	CZNC	Fri, Oct 12, 2007	18.75	18.97	18.64	18.64
1907	NASDAQ	CZNC	Thu, Oct 11, 2007	18.95	18.99	18.95	18.99
1906	NASDAQ	CZNC	Tue, Oct 9, 2007	18.14	18.14	18.04	18.04
1905	NASDAQ	CZNC	Mon, Oct 8, 2007	18.15	18.15	18.15	18.15
1904	NASDAQ	CZNC	Fri, Oct 5, 2007	18.00	18.17	17.86	18.17
1903	NASDAQ	CZNC	Thu, Oct 4, 2007	18.15	18.15	18.15	18.15
1902	NASDAQ	CZNC	Wed, Oct 3, 2007	18.14	18.14	18.14	18.14
1901	NASDAQ	CZNC	Tue, Oct 2, 2007	18.17	18.22	18.01	18.02
1900	NASDAQ	CZNC	Fri, Sep 28, 2007	18.40	18.40	18.37	18.37
1899	NASDAQ	CZNC	Thu, Sep 27, 2007	19.00	19.00	18.00	18.20
1898	NASDAQ	CZNC	Wed, Sep 26, 2007	18.45	18.69	18.11	18.11
1897	NASDAQ	CZNC	Tue, Sep 25, 2007	18.10	18.36	18.10	18.10
1896	NASDAQ	CZNC	Mon, Sep 24, 2007	18.34	18.34	18.34	18.34
1895	NASDAQ	CZNC	Fri, Sep 21, 2007	18.25	18.25	18.25	18.25
1894	NASDAQ	CZNC	Thu, Sep 20, 2007	18.20	18.30	18.13	18.30
1893	NASDAQ	CZNC	Wed, Sep 19, 2007	18.57	18.70	18.11	18.20
1892	NASDAQ	CZNC	Tue, Sep 18, 2007	18.47	18.47	18.29	18.29
1891	NASDAQ	CZNC	Mon, Sep 17, 2007	18.33	18.33	18.24	18.24
1890	NASDAQ	CZNC	Fri, Sep 14, 2007	18.32	18.33	18.20	18.20
1889	NASDAQ	CZNC	Thu, Sep 13, 2007	18.25	18.25	18.05	18.10
1888	NASDAQ	CZNC	Wed, Sep 12, 2007	18.32	18.34	18.25	18.25
1887	NASDAQ	CZNC	Tue, Sep 11, 2007	18.25	18.25	18.25	18.25
1886	NASDAQ	CZNC	Mon, Sep 10, 2007	18.44	18.44	18.24	18.34
1885	NASDAQ	CZNC	Fri, Sep 7, 2007	18.15	18.43	18.15	18.38
1884	NASDAQ	CZNC	Thu, Sep 6, 2007	18.08	18.48	18.08	18.45
1883	NASDAQ	CZNC	Wed, Sep 5, 2007	18.30	18.47	18.00	18.00
1882	NASDAQ	CZNC	Tue, Sep 4, 2007	18.20	18.74	18.20	18.50
1881	NASDAQ	CZNC	Fri, Aug 31, 2007	18.34	18.43	18.00	18.00
1880	NASDAQ	CZNC	Thu, Aug 30, 2007	18.72	18.86	18.05	18.86
1879	NASDAQ	CZNC	Wed, Aug 29, 2007	19.24	19.25	18.67	18.67
1878	NASDAQ	CZNC	Tue, Aug 28, 2007	18.99	18.99	18.75	18.97
1877	NASDAQ	CZNC	Mon, Aug 27, 2007	19.31	19.31	18.93	18.93
1876	NASDAQ	CZNC	Fri, Aug 24, 2007	19.50	19.98	18.93	18.98
1875	NASDAQ	CZNC	Thu, Aug 23, 2007	19.50	19.50	19.30	19.50
1874	NASDAQ	CZNC	Wed, Aug 22, 2007	19.90	19.90	19.90	19.90
1873	NASDAQ	CZNC	Tue, Aug 21, 2007	19.51	19.51	19.49	19.49
1872	NASDAQ	CZNC	Mon, Aug 20, 2007	18.99	19.73	18.99	19.26
1871	NASDAQ	CZNC	Fri, Aug 17, 2007	18.55	19.00	18.25	18.53
1870	NASDAQ	CZNC	Thu, Aug 16, 2007	18.45	19.00	18.45	18.99
1869	NASDAQ	CZNC	Wed, Aug 15, 2007	18.90	18.90	18.57	18.57
1868	NASDAQ	CZNC	Tue, Aug 14, 2007	18.75	18.90	18.41	18.46
1867	NASDAQ	CZNC	Mon, Aug 13, 2007	19.61	19.61	18.99	18.99
1866	NASDAQ	CZNC	Fri, Aug 10, 2007	19.16	19.25	18.79	18.79
1865	NASDAQ	CZNC	Thu, Aug 9, 2007	20.02	20.02	19.59	19.89
1864	NASDAQ	CZNC	Wed, Aug 8, 2007	19.15	19.15	18.76	18.97
1863	NASDAQ	CZNC	Tue, Aug 7, 2007	18.96	19.13	18.96	19.04
1862	NASDAQ	CZNC	Mon, Aug 6, 2007	19.51	19.51	18.71	18.75
1861	NASDAQ	CZNC	Fri, Aug 3, 2007	19.11	19.55	19.11	19.20
1860	NASDAQ	CZNC	Thu, Aug 2, 2007	19.50	19.55	19.50	19.55
1859	NASDAQ	CZNC	Wed, Aug 1, 2007	19.94	19.94	19.38	19.55
1858	NASDAQ	CZNC	Tue, Jul 31, 2007	18.97	19.30	18.97	19.20
1857	NASDAQ	CZNC	Mon, Jul 30, 2007	19.30	19.30	19.15	19.24
1856	NASDAQ	CZNC	Fri, Jul 27, 2007	19.47	19.47	19.15	19.15
1855	NASDAQ	CZNC	Thu, Jul 26, 2007	19.30	19.75	19.30	19.44
1854	NASDAQ	CZNC	Wed, Jul 25, 2007	19.69	19.69	19.41	19.41
1853	NASDAQ	CZNC	Tue, Jul 24, 2007	19.70	19.77	19.50	19.50
1852	NASDAQ	CZNC	Mon, Jul 23, 2007	19.70	19.70	19.49	19.49
1851	NASDAQ	CZNC	Fri, Jul 20, 2007	19.74	19.74	19.43	19.43
1850	NASDAQ	CZNC	Thu, Jul 19, 2007	19.49	19.65	19.33	19.34
1849	NASDAQ	CZNC	Wed, Jul 18, 2007	18.96	19.20	18.96	18.96
1848	NASDAQ	CZNC	Tue, Jul 17, 2007	19.50	19.50	18.49	18.92
1847	NASDAQ	CZNC	Mon, Jul 16, 2007	19.48	19.60	19.26	19.33
1846	NASDAQ	CZNC	Fri, Jul 13, 2007	19.45	19.46	19.26	19.26
1845	NASDAQ	CZNC	Thu, Jul 12, 2007	19.52	19.68	19.43	19.60
1844	NASDAQ	CZNC	Wed, Jul 11, 2007	19.60	19.60	19.41	19.41
1843	NASDAQ	CZNC	Tue, Jul 10, 2007	19.50	19.65	19.42	19.42
1842	NASDAQ	CZNC	Mon, Jul 9, 2007	19.75	19.80	19.50	19.50
1841	NASDAQ	CZNC	Fri, Jul 6, 2007	19.99	20.00	19.99	20.00
1840	NASDAQ	CZNC	Thu, Jul 5, 2007	20.00	20.00	19.50	20.00
1839	NASDAQ	CZNC	Tue, Jul 3, 2007	19.60	19.70	19.52	19.52
1838	NASDAQ	CZNC	Mon, Jul 2, 2007	19.75	19.75	19.70	19.70
1837	NASDAQ	CZNC	Fri, Jun 29, 2007	20.35	20.35	19.55	19.56
1836	NASDAQ	CZNC	Thu, Jun 28, 2007	20.09	20.09	20.09	20.09
1835	NASDAQ	CZNC	Wed, Jun 27, 2007	20.13	20.14	20.13	20.13
1834	NASDAQ	CZNC	Tue, Jun 26, 2007	20.41	20.49	20.41	20.49
1833	NASDAQ	CZNC	Mon, Jun 25, 2007	20.08	20.08	20.01	20.01
1832	NASDAQ	CZNC	Fri, Jun 22, 2007	20.29	20.30	20.00	20.00
1831	NASDAQ	CZNC	Thu, Jun 21, 2007	20.39	20.39	20.29	20.29
1830	NASDAQ	CZNC	Wed, Jun 20, 2007	20.55	20.55	20.29	20.34
1829	NASDAQ	CZNC	Tue, Jun 19, 2007	20.03	20.80	20.03	20.40
1828	NASDAQ	CZNC	Mon, Jun 18, 2007	20.25	20.30	20.00	20.00
1827	NASDAQ	CZNC	Fri, Jun 15, 2007	20.50	20.74	20.10	20.28
1826	NASDAQ	CZNC	Thu, Jun 14, 2007	20.57	20.73	20.57	20.63
1825	NASDAQ	CZNC	Wed, Jun 13, 2007	20.80	20.80	20.66	20.74
1824	NASDAQ	CZNC	Tue, Jun 12, 2007	20.65	20.80	20.65	20.80
1823	NASDAQ	CZNC	Mon, Jun 11, 2007	20.80	20.80	20.65	20.65
1822	NASDAQ	CZNC	Fri, Jun 8, 2007	20.75	20.93	20.75	20.93
1821	NASDAQ	CZNC	Thu, Jun 7, 2007	20.77	20.85	20.58	20.71
1820	NASDAQ	CZNC	Wed, Jun 6, 2007	20.85	20.86	20.77	20.86
1819	NASDAQ	CZNC	Tue, Jun 5, 2007	20.85	20.85	20.80	20.80
1818	NASDAQ	CZNC	Mon, Jun 4, 2007	20.77	20.90	20.77	20.88
1817	NASDAQ	CZNC	Fri, Jun 1, 2007	20.99	20.99	20.86	20.86
1816	NASDAQ	CZNC	Wed, May 30, 2007	21.00	21.00	20.86	20.86
1815	NASDAQ	CZNC	Tue, May 29, 2007	20.77	21.14	20.77	21.14
1814	NASDAQ	CZNC	Fri, May 25, 2007	20.79	20.79	20.75	20.75
1813	NASDAQ	CZNC	Thu, May 24, 2007	20.76	20.76	20.75	20.75
1812	NASDAQ	CZNC	Wed, May 23, 2007	20.98	21.17	20.90	20.90
1811	NASDAQ	CZNC	Tue, May 22, 2007	20.75	20.99	20.75	20.76
1810	NASDAQ	CZNC	Mon, May 21, 2007	20.99	20.99	20.75	20.76
1809	NASDAQ	CZNC	Fri, May 18, 2007	20.90	21.00	20.71	20.97
1808	NASDAQ	CZNC	Thu, May 17, 2007	21.02	21.02	20.90	20.90
1807	NASDAQ	CZNC	Wed, May 16, 2007	21.00	21.10	21.00	21.10
1806	NASDAQ	CZNC	Tue, May 15, 2007	21.00	21.01	21.00	21.01
1805	NASDAQ	CZNC	Mon, May 14, 2007	21.19	21.20	21.10	21.10
1804	NASDAQ	CZNC	Fri, May 11, 2007	21.09	21.10	21.00	21.00
1803	NASDAQ	CZNC	Thu, May 10, 2007	21.10	21.11	21.10	21.10
1802	NASDAQ	CZNC	Wed, May 9, 2007	20.81	21.19	20.81	21.19
1801	NASDAQ	CZNC	Tue, May 8, 2007	20.81	20.81	20.81	20.81
1800	NASDAQ	CZNC	Mon, May 7, 2007	21.00	21.00	21.00	21.00
1799	NASDAQ	CZNC	Fri, May 4, 2007	20.97	21.00	20.80	21.00
1798	NASDAQ	CZNC	Thu, May 3, 2007	20.80	21.00	20.80	21.00
1797	NASDAQ	CZNC	Wed, May 2, 2007	20.99	20.99	20.75	20.75
1796	NASDAQ	CZNC	Tue, May 1, 2007	20.75	20.88	20.75	20.88
1795	NASDAQ	CZNC	Mon, Apr 30, 2007	20.75	20.79	20.75	20.75
1794	NASDAQ	CZNC	Fri, Apr 27, 2007	21.10	21.14	20.75	20.75
1793	NASDAQ	CZNC	Thu, Apr 26, 2007	21.04	21.04	20.75	20.75
1792	NASDAQ	CZNC	Wed, Apr 25, 2007	21.04	21.12	21.00	21.00
1791	NASDAQ	CZNC	Tue, Apr 24, 2007	21.25	21.25	21.01	21.01
1790	NASDAQ	CZNC	Mon, Apr 23, 2007	21.00	21.34	21.00	21.06
1789	NASDAQ	CZNC	Fri, Apr 20, 2007	21.21	21.21	21.05	21.10
1788	NASDAQ	CZNC	Wed, Apr 18, 2007	20.65	21.00	20.60	20.96
1787	NASDAQ	CZNC	Tue, Apr 17, 2007	20.65	21.20	20.60	20.80
1786	NASDAQ	CZNC	Fri, Apr 13, 2007	20.81	20.86	20.60	20.64
1785	NASDAQ	CZNC	Thu, Apr 12, 2007	20.65	20.65	20.60	20.60
1784	NASDAQ	CZNC	Wed, Apr 11, 2007	20.92	20.96	20.60	20.96
1783	NASDAQ	CZNC	Tue, Apr 10, 2007	20.63	20.65	20.63	20.65
1782	NASDAQ	CZNC	Mon, Apr 9, 2007	20.80	20.80	20.80	20.80
1781	NASDAQ	CZNC	Thu, Apr 5, 2007	20.55	21.00	20.55	20.86
1780	NASDAQ	CZNC	Wed, Apr 4, 2007	20.70	20.72	20.55	20.55
1779	NASDAQ	CZNC	Tue, Apr 3, 2007	20.52	20.52	20.52	20.52
1778	NASDAQ	CZNC	Fri, Mar 30, 2007	20.91	20.91	20.50	20.60
1777	NASDAQ	CZNC	Thu, Mar 29, 2007	20.98	21.09	20.97	20.99
1776	NASDAQ	CZNC	Wed, Mar 28, 2007	21.00	21.03	20.75	20.86
1775	NASDAQ	CZNC	Tue, Mar 27, 2007	20.75	20.78	20.75	20.76
1774	NASDAQ	CZNC	Mon, Mar 26, 2007	20.90	21.08	20.73	21.08
1773	NASDAQ	CZNC	Fri, Mar 23, 2007	20.97	21.22	20.97	21.22
1772	NASDAQ	CZNC	Thu, Mar 22, 2007	21.10	21.10	20.86	21.01
1771	NASDAQ	CZNC	Wed, Mar 21, 2007	21.20	21.50	21.10	21.10
1770	NASDAQ	CZNC	Tue, Mar 20, 2007	21.25	21.25	21.25	21.25
1769	NASDAQ	CZNC	Mon, Mar 19, 2007	21.20	21.35	21.04	21.05
1768	NASDAQ	CZNC	Thu, Mar 15, 2007	21.20	21.20	21.20	21.20
1767	NASDAQ	CZNC	Wed, Mar 14, 2007	21.60	21.70	21.25	21.25
1766	NASDAQ	CZNC	Tue, Mar 13, 2007	21.92	21.94	21.90	21.94
1765	NASDAQ	CZNC	Mon, Mar 12, 2007	21.97	21.97	21.97	21.97
1764	NASDAQ	CZNC	Fri, Mar 9, 2007	22.02	22.02	21.75	21.75
1763	NASDAQ	CZNC	Thu, Mar 8, 2007	21.91	21.92	21.80	21.85
1762	NASDAQ	CZNC	Wed, Mar 7, 2007	21.99	22.26	21.80	21.91
1761	NASDAQ	CZNC	Tue, Mar 6, 2007	21.99	22.00	21.84	21.94
1760	NASDAQ	CZNC	Mon, Mar 5, 2007	21.99	21.99	21.98	21.98
1759	NASDAQ	CZNC	Fri, Mar 2, 2007	22.59	22.59	21.80	21.90
1758	NASDAQ	CZNC	Wed, Feb 28, 2007	22.57	22.57	21.75	21.92
1757	NASDAQ	CZNC	Tue, Feb 27, 2007	22.05	22.05	21.95	21.95
1756	NASDAQ	CZNC	Mon, Feb 26, 2007	21.94	22.00	21.94	22.00
1755	NASDAQ	CZNC	Fri, Feb 23, 2007	21.79	22.18	21.79	21.98
1754	NASDAQ	CZNC	Thu, Feb 22, 2007	22.11	22.13	21.95	22.13
1753	NASDAQ	CZNC	Wed, Feb 21, 2007	23.44	23.44	21.87	22.11
1752	NASDAQ	CZNC	Tue, Feb 20, 2007	22.25	22.25	22.25	22.25
1751	NASDAQ	CZNC	Fri, Feb 16, 2007	22.26	22.26	22.26	22.26
1750	NASDAQ	CZNC	Thu, Feb 15, 2007	22.25	22.39	22.25	22.25
1749	NASDAQ	CZNC	Wed, Feb 14, 2007	22.25	22.25	22.25	22.25
1748	NASDAQ	CZNC	Tue, Feb 13, 2007	22.30	22.39	22.25	22.25
1747	NASDAQ	CZNC	Mon, Feb 12, 2007	22.30	22.30	22.25	22.29
1746	NASDAQ	CZNC	Fri, Feb 9, 2007	22.47	22.47	22.28	22.30
1745	NASDAQ	CZNC	Thu, Feb 8, 2007	22.28	22.50	22.28	22.50
1744	NASDAQ	CZNC	Wed, Feb 7, 2007	22.29	22.29	22.28	22.29
1743	NASDAQ	CZNC	Tue, Feb 6, 2007	22.50	22.50	22.14	22.28
1742	NASDAQ	CZNC	Mon, Feb 5, 2007	22.24	22.25	22.16	22.16
1741	NASDAQ	CZNC	Fri, Feb 2, 2007	22.25	22.25	22.12	22.12
1740	NASDAQ	CZNC	Thu, Feb 1, 2007	22.32	22.41	22.32	22.41
1739	NASDAQ	CZNC	Wed, Jan 31, 2007	22.12	22.12	22.12	22.12
1738	NASDAQ	CZNC	Tue, Jan 30, 2007	22.38	22.38	22.11	22.12
1737	NASDAQ	CZNC	Mon, Jan 29, 2007	22.23	22.28	22.10	22.28
1736	NASDAQ	CZNC	Fri, Jan 26, 2007	22.06	22.25	22.06	22.25
1735	NASDAQ	CZNC	Thu, Jan 25, 2007	22.10	22.10	22.06	22.06
1734	NASDAQ	CZNC	Wed, Jan 24, 2007	22.05	22.39	22.05	22.11
1733	NASDAQ	CZNC	Tue, Jan 23, 2007	22.45	22.45	22.16	22.16
1732	NASDAQ	CZNC	Mon, Jan 22, 2007	22.46	22.46	22.10	22.14
1731	NASDAQ	CZNC	Fri, Jan 19, 2007	22.05	22.17	22.05	22.17
1730	NASDAQ	CZNC	Thu, Jan 18, 2007	22.30	22.30	22.30	22.30
1729	NASDAQ	CZNC	Wed, Jan 17, 2007	22.29	22.29	21.90	21.90
1728	NASDAQ	CZNC	Tue, Jan 16, 2007	21.82	21.82	21.82	21.82
1727	NASDAQ	CZNC	Fri, Jan 12, 2007	22.00	22.53	22.00	22.00
1726	NASDAQ	CZNC	Thu, Jan 11, 2007	22.01	22.01	22.00	22.01
1725	NASDAQ	CZNC	Wed, Jan 10, 2007	22.00	22.01	21.95	22.00
1724	NASDAQ	CZNC	Tue, Jan 9, 2007	21.85	22.01	21.75	22.00
1723	NASDAQ	CZNC	Mon, Jan 8, 2007	22.40	22.40	21.84	21.86
1722	NASDAQ	CZNC	Fri, Jan 5, 2007	22.59	22.59	21.62	21.95
1721	NASDAQ	CZNC	Thu, Jan 4, 2007	22.80	22.80	22.45	22.46
1720	NASDAQ	CZNC	Wed, Jan 3, 2007	22.00	22.65	22.00	22.00
1719	NASDAQ	CZNC	Fri, Dec 29, 2006	22.44	22.44	22.00	22.00
1718	NASDAQ	CZNC	Thu, Dec 28, 2006	22.01	22.54	22.00	22.48
1717	NASDAQ	CZNC	Wed, Dec 27, 2006	21.56	21.86	21.56	21.86
1716	NASDAQ	CZNC	Tue, Dec 26, 2006	21.75	21.85	21.66	21.76
1715	NASDAQ	CZNC	Fri, Dec 22, 2006	21.50	21.75	21.50	21.75
1714	NASDAQ	CZNC	Thu, Dec 21, 2006	21.91	21.91	21.50	21.50
1713	NASDAQ	CZNC	Wed, Dec 20, 2006	22.39	22.39	22.07	22.07
1712	NASDAQ	CZNC	Tue, Dec 19, 2006	22.20	22.25	21.80	21.95
1711	NASDAQ	CZNC	Mon, Dec 18, 2006	22.36	22.36	22.00	22.00
1710	NASDAQ	CZNC	Fri, Dec 15, 2006	22.26	22.34	21.87	22.34
1709	NASDAQ	CZNC	Thu, Dec 14, 2006	22.49	22.60	22.05	22.15
1708	NASDAQ	CZNC	Wed, Dec 13, 2006	22.61	22.62	22.38	22.62
1707	NASDAQ	CZNC	Tue, Dec 12, 2006	22.65	22.68	22.49	22.60
1706	NASDAQ	CZNC	Mon, Dec 11, 2006	22.33	22.65	22.33	22.65
1705	NASDAQ	CZNC	Fri, Dec 8, 2006	22.36	22.79	22.25	22.62
1704	NASDAQ	CZNC	Thu, Dec 7, 2006	22.22	22.50	22.05	22.50
1703	NASDAQ	CZNC	Wed, Dec 6, 2006	22.40	22.41	22.24	22.41
1702	NASDAQ	CZNC	Tue, Dec 5, 2006	22.41	22.41	22.18	22.39
1701	NASDAQ	CZNC	Mon, Dec 4, 2006	22.13	22.13	22.12	22.12
1700	NASDAQ	CZNC	Thu, Nov 30, 2006	22.39	22.40	22.39	22.40
1699	NASDAQ	CZNC	Wed, Nov 29, 2006	22.03	22.03	22.03	22.03
1698	NASDAQ	CZNC	Tue, Nov 28, 2006	22.49	22.49	21.90	21.90
1697	NASDAQ	CZNC	Mon, Nov 27, 2006	22.21	22.43	21.96	21.97
1696	NASDAQ	CZNC	Wed, Nov 22, 2006	22.50	22.50	22.40	22.40
1695	NASDAQ	CZNC	Tue, Nov 21, 2006	22.43	22.43	22.43	22.43
1694	NASDAQ	CZNC	Mon, Nov 20, 2006	22.50	22.50	21.98	22.26
1693	NASDAQ	CZNC	Fri, Nov 17, 2006	22.05	22.30	22.05	22.05
1692	NASDAQ	CZNC	Thu, Nov 16, 2006	21.92	22.37	21.88	22.16
1691	NASDAQ	CZNC	Wed, Nov 15, 2006	22.00	22.36	21.93	21.93
1690	NASDAQ	CZNC	Tue, Nov 14, 2006	22.01	22.02	22.00	22.00
1689	NASDAQ	CZNC	Mon, Nov 13, 2006	22.25	22.30	22.00	22.10
1688	NASDAQ	CZNC	Fri, Nov 10, 2006	22.20	22.20	21.90	21.90
1687	NASDAQ	CZNC	Thu, Nov 9, 2006	21.90	21.90	21.90	21.90
1686	NASDAQ	CZNC	Wed, Nov 8, 2006	22.25	22.25	21.96	21.96
1685	NASDAQ	CZNC	Tue, Nov 7, 2006	22.25	22.25	22.25	22.25
1684	NASDAQ	CZNC	Mon, Nov 6, 2006	22.50	22.50	22.49	22.50
1683	NASDAQ	CZNC	Fri, Nov 3, 2006	22.50	22.50	22.25	22.26
1682	NASDAQ	CZNC	Thu, Nov 2, 2006	22.49	22.50	22.25	22.50
1681	NASDAQ	CZNC	Tue, Oct 31, 2006	22.02	22.25	22.02	22.25
1680	NASDAQ	CZNC	Mon, Oct 30, 2006	22.50	22.50	22.05	22.10
1679	NASDAQ	CZNC	Thu, Oct 26, 2006	22.50	22.50	22.50	22.50
1678	NASDAQ	CZNC	Wed, Oct 25, 2006	22.10	22.39	22.10	22.39
1677	NASDAQ	CZNC	Tue, Oct 24, 2006	22.09	22.09	22.09	22.09
1676	NASDAQ	CZNC	Mon, Oct 23, 2006	22.70	22.71	22.05	22.06
1675	NASDAQ	CZNC	Fri, Oct 20, 2006	22.94	23.00	22.94	23.00
1674	NASDAQ	CZNC	Thu, Oct 19, 2006	22.60	22.80	22.25	22.80
1673	NASDAQ	CZNC	Wed, Oct 18, 2006	22.20	22.50	22.20	22.38
1672	NASDAQ	CZNC	Tue, Oct 17, 2006	22.80	22.97	22.19	22.19
1671	NASDAQ	CZNC	Mon, Oct 16, 2006	22.15	22.39	22.15	22.38
1670	NASDAQ	CZNC	Fri, Oct 13, 2006	22.40	22.40	22.40	22.40
1669	NASDAQ	CZNC	Thu, Oct 12, 2006	22.50	22.50	22.50	22.50
1668	NASDAQ	CZNC	Wed, Oct 11, 2006	22.18	22.18	22.18	22.18
1667	NASDAQ	CZNC	Mon, Oct 9, 2006	22.19	22.19	22.05	22.05
1666	NASDAQ	CZNC	Fri, Oct 6, 2006	22.46	22.46	22.16	22.30
1665	NASDAQ	CZNC	Thu, Oct 5, 2006	22.99	22.99	22.99	22.99
1664	NASDAQ	CZNC	Wed, Oct 4, 2006	22.05	22.25	22.05	22.25
1663	NASDAQ	CZNC	Tue, Oct 3, 2006	22.25	22.25	22.06	22.24
1662	NASDAQ	CZNC	Mon, Oct 2, 2006	22.25	22.25	22.21	22.21
1661	NASDAQ	CZNC	Fri, Sep 29, 2006	22.60	22.60	22.43	22.43
1660	NASDAQ	CZNC	Wed, Sep 27, 2006	22.43	22.43	22.43	22.43
1659	NASDAQ	CZNC	Tue, Sep 26, 2006	22.33	22.78	22.33	22.41
1658	NASDAQ	CZNC	Mon, Sep 25, 2006	22.25	22.97	22.24	22.77
1657	NASDAQ	CZNC	Fri, Sep 22, 2006	22.28	22.28	22.28	22.28
1656	NASDAQ	CZNC	Thu, Sep 21, 2006	22.20	22.27	22.20	22.27
1655	NASDAQ	CZNC	Wed, Sep 20, 2006	22.20	23.00	22.20	22.55
1654	NASDAQ	CZNC	Tue, Sep 19, 2006	22.30	22.31	22.30	22.31
1653	NASDAQ	CZNC	Mon, Sep 18, 2006	22.32	22.68	22.25	22.37
1652	NASDAQ	CZNC	Thu, Sep 14, 2006	22.70	22.70	22.51	22.51
1651	NASDAQ	CZNC	Wed, Sep 13, 2006	22.70	22.70	22.52	22.52
1650	NASDAQ	CZNC	Tue, Sep 12, 2006	22.51	22.52	22.51	22.51
1649	NASDAQ	CZNC	Mon, Sep 11, 2006	22.54	22.80	22.21	22.21
1648	NASDAQ	CZNC	Fri, Sep 8, 2006	22.75	22.80	22.50	22.80
1647	NASDAQ	CZNC	Thu, Sep 7, 2006	22.75	22.75	22.75	22.75
1646	NASDAQ	CZNC	Wed, Sep 6, 2006	22.75	22.75	22.75	22.75
1645	NASDAQ	CZNC	Tue, Sep 5, 2006	22.80	22.90	22.56	22.56
1644	NASDAQ	CZNC	Fri, Sep 1, 2006	23.00	23.00	22.80	22.99
1643	NASDAQ	CZNC	Thu, Aug 31, 2006	22.52	23.28	22.52	22.61
1642	NASDAQ	CZNC	Wed, Aug 30, 2006	22.50	22.60	22.50	22.52
1641	NASDAQ	CZNC	Tue, Aug 29, 2006	22.62	22.69	22.30	22.50
1640	NASDAQ	CZNC	Mon, Aug 28, 2006	22.62	22.78	22.62	22.77
1639	NASDAQ	CZNC	Fri, Aug 25, 2006	22.69	23.01	22.50	22.61
1638	NASDAQ	CZNC	Thu, Aug 24, 2006	23.14	23.14	23.14	23.14
1637	NASDAQ	CZNC	Wed, Aug 23, 2006	23.34	23.38	23.34	23.35
1636	NASDAQ	CZNC	Mon, Aug 21, 2006	22.80	23.03	22.80	22.80
1635	NASDAQ	CZNC	Fri, Aug 18, 2006	23.60	23.60	22.85	23.11
1634	NASDAQ	CZNC	Thu, Aug 17, 2006	22.80	23.35	22.80	23.35
1633	NASDAQ	CZNC	Wed, Aug 16, 2006	23.10	23.42	23.10	23.35
1632	NASDAQ	CZNC	Tue, Aug 15, 2006	23.50	23.59	23.10	23.35
1631	NASDAQ	CZNC	Mon, Aug 14, 2006	22.95	23.41	22.75	23.11
1630	NASDAQ	CZNC	Fri, Aug 11, 2006	22.25	22.47	22.25	22.25
1629	NASDAQ	CZNC	Thu, Aug 10, 2006	22.25	22.47	22.25	22.25
1628	NASDAQ	CZNC	Wed, Aug 9, 2006	22.45	22.45	22.45	22.45
1627	NASDAQ	CZNC	Tue, Aug 8, 2006	22.25	22.60	22.25	22.25
1626	NASDAQ	CZNC	Mon, Aug 7, 2006	22.52	22.60	22.25	22.25
1625	NASDAQ	CZNC	Fri, Aug 4, 2006	22.64	22.85	22.35	22.35
1624	NASDAQ	CZNC	Thu, Aug 3, 2006	22.05	22.29	22.05	22.26
1623	NASDAQ	CZNC	Wed, Aug 2, 2006	22.45	22.53	22.05	22.05
1622	NASDAQ	CZNC	Tue, Aug 1, 2006	22.45	22.68	22.45	22.45
1621	NASDAQ	CZNC	Mon, Jul 31, 2006	23.33	23.33	22.42	22.63
1620	NASDAQ	CZNC	Fri, Jul 28, 2006	22.64	22.64	22.40	22.41
1619	NASDAQ	CZNC	Thu, Jul 27, 2006	23.61	23.89	22.50	22.73
1618	NASDAQ	CZNC	Wed, Jul 26, 2006	22.80	23.88	22.40	23.88
1617	NASDAQ	CZNC	Tue, Jul 25, 2006	23.15	23.15	22.80	22.80
1616	NASDAQ	CZNC	Mon, Jul 24, 2006	22.39	22.99	22.25	22.89
1615	NASDAQ	CZNC	Fri, Jul 21, 2006	23.48	23.80	21.83	21.90
1614	NASDAQ	CZNC	Thu, Jul 20, 2006	20.95	24.36	20.95	23.66
1613	NASDAQ	CZNC	Wed, Jul 19, 2006	20.73	21.00	20.55	20.55
1612	NASDAQ	CZNC	Tue, Jul 18, 2006	20.62	20.64	20.00	20.59
1611	NASDAQ	CZNC	Mon, Jul 17, 2006	23.44	23.44	20.58	20.60
1610	NASDAQ	CZNC	Fri, Jul 14, 2006	21.95	21.95	21.66	21.66
1609	NASDAQ	CZNC	Thu, Jul 13, 2006	22.00	22.25	22.00	22.00
1608	NASDAQ	CZNC	Wed, Jul 12, 2006	22.68	22.68	22.00	22.40
1607	NASDAQ	CZNC	Tue, Jul 11, 2006	22.85	22.95	22.30	22.30
1606	NASDAQ	CZNC	Mon, Jul 10, 2006	22.60	22.77	22.58	22.58
1605	NASDAQ	CZNC	Fri, Jul 7, 2006	22.85	23.27	22.60	22.79
1604	NASDAQ	CZNC	Thu, Jul 6, 2006	23.25	23.56	22.62	22.62
1603	NASDAQ	CZNC	Wed, Jul 5, 2006	23.28	23.28	22.85	22.85
1602	NASDAQ	CZNC	Mon, Jul 3, 2006	23.65	23.65	23.26	23.27
1601	NASDAQ	CZNC	Fri, Jun 30, 2006	25.02	25.49	23.26	23.62
1600	NASDAQ	CZNC	Thu, Jun 29, 2006	25.86	25.92	24.04	24.56
1599	NASDAQ	CZNC	Wed, Jun 28, 2006	25.16	25.98	24.80	25.98
1598	NASDAQ	CZNC	Tue, Jun 27, 2006	25.23	25.80	25.08	25.34
1597	NASDAQ	CZNC	Mon, Jun 26, 2006	24.00	25.53	23.88	25.38
1596	NASDAQ	CZNC	Fri, Jun 23, 2006	23.32	24.04	23.32	23.84
1595	NASDAQ	CZNC	Thu, Jun 22, 2006	22.58	23.59	22.50	23.54
1594	NASDAQ	CZNC	Wed, Jun 21, 2006	22.22	22.98	22.03	22.81
1593	NASDAQ	CZNC	Tue, Jun 20, 2006	22.32	22.95	21.75	22.41
1592	NASDAQ	CZNC	Mon, Jun 19, 2006	21.80	22.26	21.10	21.88
1591	NASDAQ	CZNC	Fri, Jun 16, 2006	21.89	22.05	21.51	21.63
1590	NASDAQ	CZNC	Thu, Jun 15, 2006	22.30	22.30	21.65	21.85
1589	NASDAQ	CZNC	Wed, Jun 14, 2006	21.60	21.97	21.20	21.97
1588	NASDAQ	CZNC	Tue, Jun 13, 2006	21.15	21.80	21.15	21.49
1587	NASDAQ	CZNC	Mon, Jun 12, 2006	21.53	21.53	21.11	21.26
1586	NASDAQ	CZNC	Fri, Jun 9, 2006	21.55	21.94	21.20	21.70
1585	NASDAQ	CZNC	Thu, Jun 8, 2006	21.00	21.39	20.97	21.36
1584	NASDAQ	CZNC	Wed, Jun 7, 2006	21.49	21.95	20.97	21.03
1583	NASDAQ	CZNC	Tue, Jun 6, 2006	21.12	21.26	21.02	21.04
1582	NASDAQ	CZNC	Mon, Jun 5, 2006	22.20	22.34	21.05	21.11
1581	NASDAQ	CZNC	Fri, Jun 2, 2006	22.95	22.95	21.55	22.44
1580	NASDAQ	CZNC	Thu, Jun 1, 2006	21.04	22.55	20.87	22.39
1579	NASDAQ	CZNC	Wed, May 31, 2006	21.14	21.15	20.80	20.86
1578	NASDAQ	CZNC	Tue, May 30, 2006	22.63	22.63	20.90	21.00
1577	NASDAQ	CZNC	Fri, May 26, 2006	22.58	23.00	22.50	22.95
1576	NASDAQ	CZNC	Thu, May 25, 2006	21.94	22.55	21.29	22.39
1575	NASDAQ	CZNC	Wed, May 24, 2006	21.20	21.65	20.31	21.28
1574	NASDAQ	CZNC	Tue, May 23, 2006	21.68	21.68	20.98	21.00
1573	NASDAQ	CZNC	Mon, May 22, 2006	21.70	22.57	20.90	21.53
1572	NASDAQ	CZNC	Fri, May 19, 2006	20.86	22.00	20.75	21.83
1571	NASDAQ	CZNC	Thu, May 18, 2006	20.96	21.60	20.78	21.00
1570	NASDAQ	CZNC	Wed, May 17, 2006	21.00	22.13	20.47	20.84
1569	NASDAQ	CZNC	Tue, May 16, 2006	21.30	21.50	21.03	21.03
1568	NASDAQ	CZNC	Mon, May 15, 2006	21.50	21.80	21.25	21.30
1567	NASDAQ	CZNC	Fri, May 12, 2006	22.46	22.50	21.50	21.60
1566	NASDAQ	CZNC	Thu, May 11, 2006	22.60	22.63	22.25	22.50
1565	NASDAQ	CZNC	Wed, May 10, 2006	23.01	23.02	22.60	22.62
1564	NASDAQ	CZNC	Tue, May 9, 2006	22.97	23.17	22.82	22.90
1563	NASDAQ	CZNC	Mon, May 8, 2006	23.25	23.58	22.90	23.13
1562	NASDAQ	CZNC	Fri, May 5, 2006	23.52	23.82	23.25	23.27
1561	NASDAQ	CZNC	Thu, May 4, 2006	23.15	23.31	23.10	23.25
1560	NASDAQ	CZNC	Wed, May 3, 2006	23.34	23.55	23.00	23.01
1559	NASDAQ	CZNC	Tue, May 2, 2006	22.80	23.87	22.80	23.16
1558	NASDAQ	CZNC	Mon, May 1, 2006	23.42	23.91	22.94	22.94
1557	NASDAQ	CZNC	Fri, Apr 28, 2006	23.35	23.39	22.80	23.21
1556	NASDAQ	CZNC	Thu, Apr 27, 2006	23.61	23.76	23.35	23.38
1555	NASDAQ	CZNC	Wed, Apr 26, 2006	24.20	24.20	23.61	23.65
1554	NASDAQ	CZNC	Tue, Apr 25, 2006	24.40	24.50	24.10	24.10
1553	NASDAQ	CZNC	Mon, Apr 24, 2006	23.62	24.50	23.62	24.19
1552	NASDAQ	CZNC	Fri, Apr 21, 2006	24.53	24.62	23.55	24.30
1551	NASDAQ	CZNC	Thu, Apr 20, 2006	24.50	24.50	24.00	24.17
1550	NASDAQ	CZNC	Wed, Apr 19, 2006	23.61	24.55	23.60	24.44
1549	NASDAQ	CZNC	Tue, Apr 18, 2006	22.97	23.75	22.97	23.75
1548	NASDAQ	CZNC	Mon, Apr 17, 2006	23.41	23.51	22.75	22.75
1547	NASDAQ	CZNC	Thu, Apr 13, 2006	22.46	23.35	22.46	23.14
1546	NASDAQ	CZNC	Wed, Apr 12, 2006	22.75	22.75	22.45	22.46
1545	NASDAQ	CZNC	Tue, Apr 11, 2006	22.50	22.54	22.45	22.45
1544	NASDAQ	CZNC	Mon, Apr 10, 2006	22.85	23.00	22.31	22.45
1543	NASDAQ	CZNC	Fri, Apr 7, 2006	23.41	23.42	22.85	22.88
1542	NASDAQ	CZNC	Thu, Apr 6, 2006	23.70	23.70	23.05	23.18
1541	NASDAQ	CZNC	Wed, Apr 5, 2006	23.81	23.81	23.70	23.70
1540	NASDAQ	CZNC	Tue, Apr 4, 2006	23.91	24.10	23.81	23.81
1539	NASDAQ	CZNC	Mon, Apr 3, 2006	24.20	24.38	24.00	24.00
1538	NASDAQ	CZNC	Fri, Mar 31, 2006	25.10	25.10	24.05	24.20
1537	NASDAQ	CZNC	Thu, Mar 30, 2006	25.23	25.60	25.05	25.05
1536	NASDAQ	CZNC	Wed, Mar 29, 2006	24.05	25.36	24.05	25.36
1535	NASDAQ	CZNC	Tue, Mar 28, 2006	24.58	24.58	24.00	24.02
1534	NASDAQ	CZNC	Mon, Mar 27, 2006	24.76	24.80	24.13	24.58
1533	NASDAQ	CZNC	Fri, Mar 24, 2006	24.70	25.11	24.70	25.05
1532	NASDAQ	CZNC	Thu, Mar 23, 2006	24.43	24.45	24.10	24.15
1531	NASDAQ	CZNC	Wed, Mar 22, 2006	24.75	25.26	24.25	24.80
1530	NASDAQ	CZNC	Tue, Mar 21, 2006	24.71	25.17	24.25	24.25
1529	NASDAQ	CZNC	Mon, Mar 20, 2006	25.57	25.60	24.60	24.91
1528	NASDAQ	CZNC	Fri, Mar 17, 2006	25.94	26.00	25.40	25.40
1527	NASDAQ	CZNC	Thu, Mar 16, 2006	25.81	26.00	25.62	25.68
1526	NASDAQ	CZNC	Wed, Mar 15, 2006	25.22	25.86	24.97	25.53
1525	NASDAQ	CZNC	Tue, Mar 14, 2006	24.91	25.00	24.70	25.00
1524	NASDAQ	CZNC	Mon, Mar 13, 2006	24.56	25.24	24.56	24.79
1523	NASDAQ	CZNC	Fri, Mar 10, 2006	24.55	25.17	24.55	25.17
1522	NASDAQ	CZNC	Thu, Mar 9, 2006	25.00	25.00	24.50	24.50
1521	NASDAQ	CZNC	Wed, Mar 8, 2006	25.11	25.30	25.00	25.00
1520	NASDAQ	CZNC	Tue, Mar 7, 2006	25.06	25.97	25.06	25.24
1519	NASDAQ	CZNC	Mon, Mar 6, 2006	25.42	25.70	25.00	25.31
1518	NASDAQ	CZNC	Fri, Mar 3, 2006	26.25	27.00	25.51	25.62
1517	NASDAQ	CZNC	Thu, Mar 2, 2006	26.79	26.88	26.26	26.35
1516	NASDAQ	CZNC	Wed, Mar 1, 2006	25.31	26.67	25.31	26.58
1515	NASDAQ	CZNC	Tue, Feb 28, 2006	25.16	25.83	25.05	25.48
1514	NASDAQ	CZNC	Mon, Feb 27, 2006	25.11	25.88	25.08	25.41
1513	NASDAQ	CZNC	Fri, Feb 24, 2006	25.10	25.24	25.00	25.24
1512	NASDAQ	CZNC	Thu, Feb 23, 2006	25.11	25.31	24.70	25.04
1511	NASDAQ	CZNC	Wed, Feb 22, 2006	25.12	25.12	24.90	24.94
1510	NASDAQ	CZNC	Tue, Feb 21, 2006	25.91	25.91	24.95	24.95
1509	NASDAQ	CZNC	Fri, Feb 17, 2006	26.00	26.00	25.78	26.00
1508	NASDAQ	CZNC	Thu, Feb 16, 2006	26.25	26.25	25.75	25.95
1507	NASDAQ	CZNC	Wed, Feb 15, 2006	26.14	26.14	25.62	25.62
1506	NASDAQ	CZNC	Tue, Feb 14, 2006	24.60	25.95	24.60	25.53
1505	NASDAQ	CZNC	Mon, Feb 13, 2006	25.50	25.50	24.71	24.91
1504	NASDAQ	CZNC	Fri, Feb 10, 2006	26.00	26.20	25.25	25.58
1503	NASDAQ	CZNC	Thu, Feb 9, 2006	26.34	26.53	26.00	26.00
1502	NASDAQ	CZNC	Wed, Feb 8, 2006	27.18	27.18	26.34	26.34
1501	NASDAQ	CZNC	Tue, Feb 7, 2006	27.51	27.51	26.95	26.95
1500	NASDAQ	CZNC	Mon, Feb 6, 2006	27.19	27.49	27.15	27.48
1499	NASDAQ	CZNC	Fri, Feb 3, 2006	27.15	27.82	27.15	27.15
1498	NASDAQ	CZNC	Thu, Feb 2, 2006	28.48	28.48	27.05	27.15
1497	NASDAQ	CZNC	Wed, Feb 1, 2006	29.20	29.50	27.05	28.28
1496	NASDAQ	CZNC	Tue, Jan 31, 2006	29.68	29.93	29.15	29.93
1495	NASDAQ	CZNC	Mon, Jan 30, 2006	30.20	30.20	29.22	29.69
1494	NASDAQ	CZNC	Fri, Jan 27, 2006	30.00	30.23	29.20	29.56
1493	NASDAQ	CZNC	Thu, Jan 26, 2006	29.13	29.90	28.83	29.90
1492	NASDAQ	CZNC	Wed, Jan 25, 2006	28.23	29.06	28.23	29.06
1491	NASDAQ	CZNC	Tue, Jan 24, 2006	28.30	28.85	28.30	28.84
1490	NASDAQ	CZNC	Mon, Jan 23, 2006	27.90	28.25	27.55	28.22
1489	NASDAQ	CZNC	Fri, Jan 20, 2006	28.00	28.00	27.62	27.62
1488	NASDAQ	CZNC	Thu, Jan 19, 2006	27.40	27.83	27.40	27.83
1487	NASDAQ	CZNC	Wed, Jan 18, 2006	27.00	27.45	27.00	27.45
1486	NASDAQ	CZNC	Tue, Jan 17, 2006	27.50	27.50	26.62	27.01
1485	NASDAQ	CZNC	Fri, Jan 13, 2006	27.00	27.19	26.73	26.81
1484	NASDAQ	CZNC	Thu, Jan 12, 2006	26.50	26.73	26.50	26.73
1483	NASDAQ	CZNC	Wed, Jan 11, 2006	26.77	26.92	26.50	26.87
1482	NASDAQ	CZNC	Tue, Jan 10, 2006	26.65	26.98	26.65	26.98
1481	NASDAQ	CZNC	Mon, Jan 9, 2006	26.67	27.01	26.50	26.81
1480	NASDAQ	CZNC	Fri, Jan 6, 2006	26.60	27.08	26.52	26.65
1479	NASDAQ	CZNC	Thu, Jan 5, 2006	26.53	26.60	26.04	26.57
1478	NASDAQ	CZNC	Wed, Jan 4, 2006	25.90	26.50	25.90	26.00
1477	NASDAQ	CZNC	Tue, Jan 3, 2006	26.66	26.66	25.05	25.86
1476	NASDAQ	CZNC	Fri, Dec 30, 2005	26.21	26.69	25.15	25.63
1475	NASDAQ	CZNC	Thu, Dec 29, 2005	25.48	27.30	25.25	26.55
1474	NASDAQ	CZNC	Wed, Dec 28, 2005	25.51	25.51	25.25	25.48
1473	NASDAQ	CZNC	Tue, Dec 27, 2005	25.43	25.68	24.87	25.62
1472	NASDAQ	CZNC	Fri, Dec 23, 2005	25.77	25.77	25.25	25.25
1471	NASDAQ	CZNC	Thu, Dec 22, 2005	26.72	26.72	25.50	25.92
1470	NASDAQ	CZNC	Wed, Dec 21, 2005	26.13	26.13	26.13	26.13
1469	NASDAQ	CZNC	Tue, Dec 20, 2005	25.08	25.84	25.00	25.41
1468	NASDAQ	CZNC	Mon, Dec 19, 2005	26.44	26.54	25.25	25.31
1467	NASDAQ	CZNC	Fri, Dec 16, 2005	28.56	28.56	26.41	26.87
1466	NASDAQ	CZNC	Thu, Dec 15, 2005	28.32	28.50	28.00	28.50
1465	NASDAQ	CZNC	Wed, Dec 14, 2005	28.67	28.71	28.67	28.71
1464	NASDAQ	CZNC	Tue, Dec 13, 2005	28.71	28.71	28.32	28.32
1463	NASDAQ	CZNC	Mon, Dec 12, 2005	28.71	28.71	28.58	28.70
1462	NASDAQ	CZNC	Fri, Dec 9, 2005	26.88	28.69	26.88	28.69
1461	NASDAQ	CZNC	Thu, Dec 8, 2005	27.72	27.72	27.31	27.62
1460	NASDAQ	CZNC	Wed, Dec 7, 2005	28.08	28.12	28.03	28.07
1459	NASDAQ	CZNC	Tue, Dec 6, 2005	28.35	28.70	28.32	28.37
1458	NASDAQ	CZNC	Mon, Dec 5, 2005	28.21	28.22	28.11	28.22
1457	NASDAQ	CZNC	Fri, Dec 2, 2005	28.35	28.63	27.73	28.01
1456	NASDAQ	CZNC	Thu, Dec 1, 2005	27.71	29.17	27.71	28.64
1455	NASDAQ	CZNC	Wed, Nov 30, 2005	26.97	27.67	26.97	27.67
1454	NASDAQ	CZNC	Tue, Nov 29, 2005	26.98	26.98	26.84	26.97
1453	NASDAQ	CZNC	Mon, Nov 28, 2005	27.34	27.34	26.71	26.85
1452	NASDAQ	CZNC	Fri, Nov 25, 2005	27.72	28.19	27.01	27.52
1451	NASDAQ	CZNC	Wed, Nov 23, 2005	27.48	27.70	27.24	27.67
1450	NASDAQ	CZNC	Tue, Nov 22, 2005	27.23	27.45	27.23	27.43
1449	NASDAQ	CZNC	Mon, Nov 21, 2005	27.02	27.23	26.87	27.23
1448	NASDAQ	CZNC	Fri, Nov 18, 2005	26.81	26.81	26.63	26.63
1447	NASDAQ	CZNC	Thu, Nov 17, 2005	26.25	26.25	25.79	26.05
1446	NASDAQ	CZNC	Wed, Nov 16, 2005	26.72	26.72	25.74	25.98
1445	NASDAQ	CZNC	Tue, Nov 15, 2005	26.34	26.80	25.95	26.21
1444	NASDAQ	CZNC	Mon, Nov 14, 2005	27.22	27.22	26.25	26.64
1443	NASDAQ	CZNC	Fri, Nov 11, 2005	27.04	27.23	27.04	27.23
1442	NASDAQ	CZNC	Thu, Nov 10, 2005	27.02	27.23	26.54	27.20
1441	NASDAQ	CZNC	Wed, Nov 9, 2005	26.89	27.21	26.89	27.21
1440	NASDAQ	CZNC	Tue, Nov 8, 2005	25.94	25.94	25.54	25.92
1439	NASDAQ	CZNC	Mon, Nov 7, 2005	25.96	25.98	25.79	25.98
1438	NASDAQ	CZNC	Fri, Nov 4, 2005	27.23	27.23	25.70	25.89
1437	NASDAQ	CZNC	Thu, Nov 3, 2005	27.23	27.23	27.08	27.16
1436	NASDAQ	CZNC	Wed, Nov 2, 2005	26.97	27.23	26.90	27.23
1435	NASDAQ	CZNC	Tue, Nov 1, 2005	26.75	27.23	25.69	26.78
1434	NASDAQ	CZNC	Mon, Oct 31, 2005	26.92	26.96	26.58	26.96
1433	NASDAQ	CZNC	Fri, Oct 28, 2005	25.25	26.67	25.05	26.67
1432	NASDAQ	CZNC	Thu, Oct 27, 2005	26.55	26.55	25.05	25.05
1431	NASDAQ	CZNC	Wed, Oct 26, 2005	26.90	26.91	26.43	26.43
1430	NASDAQ	CZNC	Tue, Oct 25, 2005	26.66	26.84	25.69	26.84
1429	NASDAQ	CZNC	Mon, Oct 24, 2005	26.94	26.94	25.18	26.92
1428	NASDAQ	CZNC	Fri, Oct 21, 2005	25.51	27.23	25.51	26.92
1427	NASDAQ	CZNC	Thu, Oct 20, 2005	25.73	25.74	25.00	25.33
1426	NASDAQ	CZNC	Wed, Oct 19, 2005	24.06	25.65	24.06	25.65
1425	NASDAQ	CZNC	Tue, Oct 18, 2005	25.01	25.01	24.06	24.25
1424	NASDAQ	CZNC	Mon, Oct 17, 2005	26.14	26.71	24.15	24.58
1423	NASDAQ	CZNC	Fri, Oct 14, 2005	25.21	25.81	25.15	25.81
1422	NASDAQ	CZNC	Thu, Oct 13, 2005	24.70	24.84	24.50	24.84
1421	NASDAQ	CZNC	Wed, Oct 12, 2005	25.25	25.50	24.81	24.85
1420	NASDAQ	CZNC	Tue, Oct 11, 2005	25.91	25.91	25.29	25.31
1419	NASDAQ	CZNC	Mon, Oct 10, 2005	25.53	26.10	25.50	26.03
1418	NASDAQ	CZNC	Fri, Oct 7, 2005	24.76	25.52	24.75	25.52
1417	NASDAQ	CZNC	Thu, Oct 6, 2005	25.15	25.62	23.79	24.49
1416	NASDAQ	CZNC	Wed, Oct 5, 2005	26.34	26.34	25.15	25.15
1415	NASDAQ	CZNC	Tue, Oct 4, 2005	26.93	26.94	25.78	26.56
1414	NASDAQ	CZNC	Mon, Oct 3, 2005	26.46	26.98	26.45	26.59
1413	NASDAQ	CZNC	Fri, Sep 30, 2005	26.00	26.44	26.00	26.44
1412	NASDAQ	CZNC	Thu, Sep 29, 2005	24.97	26.23	24.97	26.23
1411	NASDAQ	CZNC	Wed, Sep 28, 2005	26.34	26.78	25.45	25.58
1410	NASDAQ	CZNC	Tue, Sep 27, 2005	26.08	26.54	25.99	26.28
1409	NASDAQ	CZNC	Mon, Sep 26, 2005	26.29	26.44	26.02	26.29
1408	NASDAQ	CZNC	Fri, Sep 23, 2005	26.97	27.03	26.25	26.35
1407	NASDAQ	CZNC	Thu, Sep 22, 2005	26.19	27.11	26.19	26.78
1406	NASDAQ	CZNC	Wed, Sep 21, 2005	27.48	27.49	26.24	26.24
1405	NASDAQ	CZNC	Tue, Sep 20, 2005	28.98	28.98	27.50	27.68
1404	NASDAQ	CZNC	Mon, Sep 19, 2005	29.50	29.70	28.45	28.68
1403	NASDAQ	CZNC	Fri, Sep 16, 2005	29.60	29.70	29.05	29.66
1402	NASDAQ	CZNC	Thu, Sep 15, 2005	29.46	29.56	28.96	29.32
1401	NASDAQ	CZNC	Wed, Sep 14, 2005	29.90	30.00	29.49	29.70
1400	NASDAQ	CZNC	Tue, Sep 13, 2005	31.22	31.22	30.59	30.68
1399	NASDAQ	CZNC	Mon, Sep 12, 2005	30.79	31.39	30.44	31.26
1398	NASDAQ	CZNC	Fri, Sep 9, 2005	30.69	30.69	30.32	30.45
1397	NASDAQ	CZNC	Thu, Sep 8, 2005	32.45	32.45	30.55	30.94
1396	NASDAQ	CZNC	Wed, Sep 7, 2005	31.67	32.68	31.67	32.68
1395	NASDAQ	CZNC	Tue, Sep 6, 2005	32.29	32.29	31.18	31.69
1394	NASDAQ	CZNC	Fri, Sep 2, 2005	31.92	32.65	31.92	31.96
1393	NASDAQ	CZNC	Thu, Sep 1, 2005	30.60	31.85	30.47	31.71
1392	NASDAQ	CZNC	Wed, Aug 31, 2005	28.98	30.57	28.98	30.22
1391	NASDAQ	CZNC	Tue, Aug 30, 2005	29.02	29.02	28.42	28.42
1390	NASDAQ	CZNC	Mon, Aug 29, 2005	28.48	28.51	27.89	28.17
1389	NASDAQ	CZNC	Fri, Aug 26, 2005	28.84	29.06	28.50	28.50
1388	NASDAQ	CZNC	Thu, Aug 25, 2005	29.70	29.70	28.84	28.91
1387	NASDAQ	CZNC	Wed, Aug 24, 2005	28.66	29.85	28.66	29.70
1386	NASDAQ	CZNC	Tue, Aug 23, 2005	27.77	28.41	27.49	28.22
1385	NASDAQ	CZNC	Mon, Aug 22, 2005	27.25	27.83	27.25	27.55
1384	NASDAQ	CZNC	Fri, Aug 19, 2005	26.50	27.24	26.50	27.24
1383	NASDAQ	CZNC	Thu, Aug 18, 2005	26.38	26.92	26.34	26.63
1382	NASDAQ	CZNC	Wed, Aug 17, 2005	26.96	26.96	26.55	26.58
1381	NASDAQ	CZNC	Tue, Aug 16, 2005	28.47	28.47	27.12	27.30
1380	NASDAQ	CZNC	Mon, Aug 15, 2005	28.73	28.77	28.22	28.74
1379	NASDAQ	CZNC	Fri, Aug 12, 2005	29.21	29.67	28.22	29.27
1378	NASDAQ	CZNC	Thu, Aug 11, 2005	29.70	29.72	28.81	29.02
1377	NASDAQ	CZNC	Wed, Aug 10, 2005	30.77	30.77	29.71	29.71
1376	NASDAQ	CZNC	Tue, Aug 9, 2005	30.68	30.88	30.68	30.88
1375	NASDAQ	CZNC	Mon, Aug 8, 2005	31.06	31.55	30.55	30.55
1374	NASDAQ	CZNC	Fri, Aug 5, 2005	32.92	32.92	30.40	30.91
1373	NASDAQ	CZNC	Thu, Aug 4, 2005	35.27	35.64	33.11	33.11
1372	NASDAQ	CZNC	Wed, Aug 3, 2005	35.36	36.13	35.36	35.59
1371	NASDAQ	CZNC	Tue, Aug 2, 2005	35.45	35.99	35.45	35.64
1370	NASDAQ	CZNC	Mon, Aug 1, 2005	34.58	35.45	34.58	35.27
1369	NASDAQ	CZNC	Fri, Jul 29, 2005	35.54	35.54	32.87	34.20
1368	NASDAQ	CZNC	Thu, Jul 28, 2005	35.86	35.86	33.77	35.52
1367	NASDAQ	CZNC	Wed, Jul 27, 2005	33.95	35.21	33.19	35.21
1366	NASDAQ	CZNC	Tue, Jul 26, 2005	34.25	36.14	33.21	34.15
1365	NASDAQ	CZNC	Mon, Jul 25, 2005	36.96	36.98	33.17	34.43
1364	NASDAQ	CZNC	Fri, Jul 22, 2005	36.14	36.90	36.14	36.90
1363	NASDAQ	CZNC	Thu, Jul 21, 2005	36.96	36.96	36.11	36.63
1362	NASDAQ	CZNC	Wed, Jul 20, 2005	35.74	37.14	35.64	36.57
1361	NASDAQ	CZNC	Tue, Jul 19, 2005	35.74	35.77	35.50	35.74
1360	NASDAQ	CZNC	Mon, Jul 18, 2005	35.51	36.14	35.51	35.72
1359	NASDAQ	CZNC	Fri, Jul 15, 2005	35.95	36.17	35.64	35.91
1358	NASDAQ	CZNC	Thu, Jul 14, 2005	36.16	36.63	36.16	36.29
1357	NASDAQ	CZNC	Wed, Jul 13, 2005	36.63	36.63	35.89	35.95
1356	NASDAQ	CZNC	Tue, Jul 12, 2005	36.63	36.83	36.26	36.78
1355	NASDAQ	CZNC	Mon, Jul 11, 2005	35.89	36.87	35.82	36.53
1354	NASDAQ	CZNC	Fri, Jul 8, 2005	33.22	35.40	33.22	35.30
1353	NASDAQ	CZNC	Thu, Jul 7, 2005	32.88	33.34	31.92	33.25
1352	NASDAQ	CZNC	Wed, Jul 6, 2005	32.69	33.42	32.64	33.05
1351	NASDAQ	CZNC	Tue, Jul 5, 2005	32.39	33.65	32.39	33.60
1350	NASDAQ	CZNC	Fri, Jul 1, 2005	30.62	32.40	30.62	32.23
1349	NASDAQ	CZNC	Thu, Jun 30, 2005	31.61	31.65	30.15	30.93
1348	NASDAQ	CZNC	Wed, Jun 29, 2005	31.06	31.68	30.81	31.52
1347	NASDAQ	CZNC	Tue, Jun 28, 2005	31.13	31.85	30.35	31.19
1346	NASDAQ	CZNC	Mon, Jun 27, 2005	32.27	32.27	30.39	31.24
1345	NASDAQ	CZNC	Fri, Jun 24, 2005	32.65	33.51	31.66	31.88
1344	NASDAQ	CZNC	Thu, Jun 23, 2005	32.31	32.72	31.84	32.64
1343	NASDAQ	CZNC	Wed, Jun 22, 2005	32.92	32.92	31.68	32.85
1342	NASDAQ	CZNC	Tue, Jun 21, 2005	32.67	32.91	31.73	32.91
1341	NASDAQ	CZNC	Mon, Jun 20, 2005	30.84	32.67	30.84	32.66
1340	NASDAQ	CZNC	Fri, Jun 17, 2005	32.32	32.67	32.32	32.56
1339	NASDAQ	CZNC	Thu, Jun 16, 2005	30.79	32.27	30.79	31.80
1338	NASDAQ	CZNC	Wed, Jun 15, 2005	30.75	32.00	30.75	32.00
1337	NASDAQ	CZNC	Tue, Jun 14, 2005	30.04	31.78	30.04	31.74
1336	NASDAQ	CZNC	Mon, Jun 13, 2005	30.62	31.78	30.62	31.77
1335	NASDAQ	CZNC	Fri, Jun 10, 2005	31.93	31.93	30.05	30.62
1334	NASDAQ	CZNC	Thu, Jun 9, 2005	31.88	31.88	31.68	31.68
1333	NASDAQ	CZNC	Wed, Jun 8, 2005	31.44	31.75	31.44	31.57
1332	NASDAQ	CZNC	Tue, Jun 7, 2005	31.67	31.68	30.98	31.68
1331	NASDAQ	CZNC	Mon, Jun 6, 2005	31.65	31.67	31.65	31.65
1330	NASDAQ	CZNC	Fri, Jun 3, 2005	31.38	31.67	31.38	31.44
1329	NASDAQ	CZNC	Thu, Jun 2, 2005	30.07	31.68	30.07	31.67
1328	NASDAQ	CZNC	Wed, Jun 1, 2005	30.40	30.54	29.84	30.17
1327	NASDAQ	CZNC	Tue, May 31, 2005	31.68	31.68	30.41	30.74
1326	NASDAQ	CZNC	Fri, May 27, 2005	30.47	32.15	29.70	32.15
1325	NASDAQ	CZNC	Thu, May 26, 2005	29.27	30.50	29.27	30.39
1324	NASDAQ	CZNC	Wed, May 25, 2005	29.01	30.57	29.01	30.49
1323	NASDAQ	CZNC	Tue, May 24, 2005	29.01	29.70	29.01	29.46
1322	NASDAQ	CZNC	Mon, May 23, 2005	28.38	29.65	28.38	29.19
1321	NASDAQ	CZNC	Fri, May 20, 2005	28.96	29.57	27.97	29.23
1320	NASDAQ	CZNC	Thu, May 19, 2005	28.47	29.65	28.47	29.65
1319	NASDAQ	CZNC	Wed, May 18, 2005	30.45	30.45	27.97	28.47
1318	NASDAQ	CZNC	Tue, May 17, 2005	30.49	30.49	29.69	29.70
1317	NASDAQ	CZNC	Mon, May 16, 2005	29.01	30.54	29.01	30.49
1316	NASDAQ	CZNC	Fri, May 13, 2005	31.71	31.71	29.50	30.54
1315	NASDAQ	CZNC	Thu, May 12, 2005	30.59	30.59	30.49	30.49
1314	NASDAQ	CZNC	Wed, May 11, 2005	30.58	30.63	30.40	30.50
1313	NASDAQ	CZNC	Tue, May 10, 2005	29.70	30.48	29.21	30.48
1312	NASDAQ	CZNC	Mon, May 9, 2005	27.24	29.70	27.24	29.70
1311	NASDAQ	CZNC	Fri, May 6, 2005	29.45	29.46	27.18	29.46
1310	NASDAQ	CZNC	Thu, May 5, 2005	29.60	29.70	28.71	29.70
1309	NASDAQ	CZNC	Wed, May 4, 2005	28.28	29.70	28.28	29.70
1308	NASDAQ	CZNC	Tue, May 3, 2005	28.71	29.21	28.71	28.80
1307	NASDAQ	CZNC	Mon, May 2, 2005	28.71	28.71	27.33	27.62
1306	NASDAQ	CZNC	Fri, Apr 29, 2005	28.61	28.71	28.60	28.71
1305	NASDAQ	CZNC	Thu, Apr 28, 2005	27.98	28.42	27.98	28.42
1304	NASDAQ	CZNC	Wed, Apr 27, 2005	28.67	28.71	27.82	28.71
1303	NASDAQ	CZNC	Tue, Apr 26, 2005	27.94	28.61	27.94	28.27
1302	NASDAQ	CZNC	Mon, Apr 25, 2005	28.71	28.71	28.03	28.03
1301	NASDAQ	CZNC	Fri, Apr 22, 2005	29.21	29.21	28.71	28.71
1300	NASDAQ	CZNC	Thu, Apr 21, 2005	29.20	29.21	28.96	29.21
1299	NASDAQ	CZNC	Wed, Apr 20, 2005	29.21	29.65	28.89	29.21
1298	NASDAQ	CZNC	Tue, Apr 19, 2005	29.69	29.69	28.74	28.74
1297	NASDAQ	CZNC	Mon, Apr 18, 2005	28.92	29.21	28.86	29.21
1296	NASDAQ	CZNC	Fri, Apr 15, 2005	27.72	30.10	27.72	29.70
1295	NASDAQ	CZNC	Thu, Apr 14, 2005	27.72	28.91	27.72	28.91
1294	NASDAQ	CZNC	Wed, Apr 13, 2005	26.72	28.86	26.72	27.47
1293	NASDAQ	CZNC	Tue, Apr 12, 2005	25.74	26.88	25.60	26.68
1292	NASDAQ	CZNC	Mon, Apr 11, 2005	25.54	26.14	25.54	26.14
1291	NASDAQ	CZNC	Fri, Apr 8, 2005	25.74	25.74	25.74	25.74
1290	NASDAQ	CZNC	Thu, Apr 7, 2005	25.98	26.13	25.95	25.95
1289	NASDAQ	CZNC	Wed, Apr 6, 2005	25.94	26.04	25.92	25.99
1288	NASDAQ	CZNC	Tue, Apr 5, 2005	26.25	26.25	25.74	25.91
1287	NASDAQ	CZNC	Mon, Apr 4, 2005	26.98	26.98	25.99	26.06
1286	NASDAQ	CZNC	Fri, Apr 1, 2005	27.85	27.85	27.08	27.08
1285	NASDAQ	CZNC	Thu, Mar 31, 2005	28.23	28.25	28.22	28.23
1284	NASDAQ	CZNC	Wed, Mar 30, 2005	29.19	29.19	27.97	28.56
1283	NASDAQ	CZNC	Tue, Mar 29, 2005	28.17	28.72	27.98	28.70
1282	NASDAQ	CZNC	Mon, Mar 28, 2005	29.69	29.69	27.98	29.25
1281	NASDAQ	CZNC	Thu, Mar 24, 2005	29.35	29.35	29.35	29.35
1280	NASDAQ	CZNC	Wed, Mar 23, 2005	28.71	28.71	28.12	28.12
1279	NASDAQ	CZNC	Tue, Mar 22, 2005	29.21	29.21	28.91	28.91
1278	NASDAQ	CZNC	Mon, Mar 21, 2005	28.94	28.98	28.94	28.98
1277	NASDAQ	CZNC	Fri, Mar 18, 2005	29.99	29.99	29.99	29.99
1276	NASDAQ	CZNC	Wed, Mar 16, 2005	29.90	29.90	29.85	29.85
1275	NASDAQ	CZNC	Tue, Mar 15, 2005	29.80	29.80	29.75	29.75
1274	NASDAQ	CZNC	Fri, Mar 11, 2005	29.46	29.71	29.21	29.70
1273	NASDAQ	CZNC	Thu, Mar 10, 2005	29.60	30.13	29.50	30.12
1272	NASDAQ	CZNC	Wed, Mar 9, 2005	30.99	30.99	29.70	30.13
1271	NASDAQ	CZNC	Tue, Mar 8, 2005	31.19	31.19	31.19	31.19
1270	NASDAQ	CZNC	Mon, Mar 7, 2005	31.18	31.93	31.18	31.21
1269	NASDAQ	CZNC	Fri, Mar 4, 2005	30.69	31.08	30.24	30.62
1268	NASDAQ	CZNC	Wed, Mar 2, 2005	30.88	30.89	30.24	30.89
1267	NASDAQ	CZNC	Tue, Mar 1, 2005	30.20	30.89	29.70	30.79
1266	NASDAQ	CZNC	Mon, Feb 28, 2005	29.55	30.74	29.36	29.70
1265	NASDAQ	CZNC	Fri, Feb 25, 2005	29.11	29.34	29.11	29.33
1264	NASDAQ	CZNC	Thu, Feb 24, 2005	29.55	29.55	29.45	29.45
1263	NASDAQ	CZNC	Wed, Feb 23, 2005	30.44	30.44	29.11	29.11
1262	NASDAQ	CZNC	Tue, Feb 22, 2005	29.11	29.88	29.11	29.51
1261	NASDAQ	CZNC	Fri, Feb 18, 2005	29.47	29.96	29.11	29.11
1260	NASDAQ	CZNC	Thu, Feb 17, 2005	29.70	30.74	29.60	30.69
1259	NASDAQ	CZNC	Wed, Feb 16, 2005	30.74	30.74	29.70	29.70
1258	NASDAQ	CZNC	Tue, Feb 15, 2005	30.45	30.88	30.06	30.06
1257	NASDAQ	CZNC	Mon, Feb 14, 2005	30.84	30.88	30.55	30.57
1256	NASDAQ	CZNC	Fri, Feb 11, 2005	30.50	30.69	30.50	30.54
1255	NASDAQ	CZNC	Thu, Feb 10, 2005	30.69	30.88	30.69	30.69
1254	NASDAQ	CZNC	Wed, Feb 9, 2005	30.79	30.83	30.74	30.83
1253	NASDAQ	CZNC	Tue, Feb 8, 2005	30.69	30.84	30.69	30.70
1252	NASDAQ	CZNC	Mon, Feb 7, 2005	30.69	31.34	30.48	30.79
1251	NASDAQ	CZNC	Fri, Feb 4, 2005	30.20	30.52	29.95	30.52
1250	NASDAQ	CZNC	Thu, Feb 3, 2005	30.69	30.69	30.20	30.69
1249	NASDAQ	CZNC	Wed, Feb 2, 2005	30.45	30.59	29.95	30.59
1248	NASDAQ	CZNC	Tue, Feb 1, 2005	30.30	30.40	29.95	29.95
1247	NASDAQ	CZNC	Mon, Jan 31, 2005	30.40	30.40	29.78	29.78
1246	NASDAQ	CZNC	Fri, Jan 28, 2005	30.25	30.35	29.75	29.75
1245	NASDAQ	CZNC	Thu, Jan 27, 2005	30.20	30.35	29.85	30.20
1244	NASDAQ	CZNC	Wed, Jan 26, 2005	29.77	30.45	29.75	30.20
1243	NASDAQ	CZNC	Tue, Jan 25, 2005	30.69	30.69	30.20	30.20
1242	NASDAQ	CZNC	Mon, Jan 24, 2005	29.75	30.69	29.75	30.69
1241	NASDAQ	CZNC	Fri, Jan 21, 2005	30.45	30.64	30.20	30.20
1240	NASDAQ	CZNC	Thu, Jan 20, 2005	30.45	31.69	30.20	31.44
1239	NASDAQ	CZNC	Wed, Jan 19, 2005	31.68	31.68	30.20	30.45
1238	NASDAQ	CZNC	Tue, Jan 18, 2005	29.95	31.34	29.50	31.05
1237	NASDAQ	CZNC	Fri, Jan 14, 2005	30.19	30.68	28.81	30.20
1236	NASDAQ	CZNC	Thu, Jan 13, 2005	29.70	30.45	28.71	30.20
1235	NASDAQ	CZNC	Wed, Jan 12, 2005	27.97	28.71	27.43	28.71
1234	NASDAQ	CZNC	Tue, Jan 11, 2005	27.38	27.77	27.38	27.48
1233	NASDAQ	CZNC	Mon, Jan 10, 2005	27.23	27.72	27.23	27.38
1232	NASDAQ	CZNC	Fri, Jan 7, 2005	27.23	27.97	27.23	27.95
1231	NASDAQ	CZNC	Thu, Jan 6, 2005	27.23	27.23	27.23	27.23
1230	NASDAQ	CZNC	Wed, Jan 5, 2005	27.33	27.33	27.23	27.23
1229	NASDAQ	CZNC	Tue, Jan 4, 2005	27.23	27.23	26.98	26.98
1228	NASDAQ	CZNC	Mon, Jan 3, 2005	28.22	28.22	26.24	26.73
1227	NASDAQ	CZNC	Thu, Dec 30, 2004	26.73	26.73	26.73	26.73
1226	NASDAQ	CZNC	Wed, Dec 29, 2004	25.74	25.74	25.74	25.74
1225	NASDAQ	CZNC	Tue, Dec 28, 2004	25.74	26.73	25.74	26.73
1224	NASDAQ	CZNC	Mon, Dec 27, 2004	26.24	26.24	26.24	26.24
1223	NASDAQ	CZNC	Wed, Dec 22, 2004	26.24	26.24	25.99	25.99
1222	NASDAQ	CZNC	Tue, Dec 21, 2004	25.94	25.99	25.94	25.99
1221	NASDAQ	CZNC	Fri, Dec 17, 2004	25.84	25.84	25.84	25.84
1220	NASDAQ	CZNC	Thu, Dec 16, 2004	25.84	26.24	25.84	26.24
1219	NASDAQ	CZNC	Wed, Dec 15, 2004	25.94	25.99	25.84	25.99
1218	NASDAQ	CZNC	Mon, Dec 13, 2004	25.69	25.69	25.69	25.69
1217	NASDAQ	CZNC	Fri, Dec 10, 2004	25.69	25.74	25.69	25.74
1216	NASDAQ	CZNC	Wed, Dec 8, 2004	25.74	25.74	25.74	25.74
1215	NASDAQ	CZNC	Tue, Dec 7, 2004	25.74	25.84	25.64	25.74
1214	NASDAQ	CZNC	Mon, Dec 6, 2004	25.64	25.84	25.64	25.84
1213	NASDAQ	CZNC	Fri, Dec 3, 2004	25.84	25.84	25.74	25.78
1212	NASDAQ	CZNC	Thu, Dec 2, 2004	25.74	25.84	25.69	25.84
1211	NASDAQ	CZNC	Wed, Dec 1, 2004	25.69	25.74	25.25	25.69
1210	NASDAQ	CZNC	Tue, Nov 30, 2004	25.25	25.69	25.25	25.69
1209	NASDAQ	CZNC	Mon, Nov 29, 2004	25.15	25.20	25.15	25.20
1208	NASDAQ	CZNC	Fri, Nov 26, 2004	25.50	25.69	25.05	25.05
1207	NASDAQ	CZNC	Wed, Nov 24, 2004	25.05	25.50	25.05	25.50
1206	NASDAQ	CZNC	Tue, Nov 23, 2004	25.25	25.25	25.00	25.00
1205	NASDAQ	CZNC	Mon, Nov 22, 2004	25.00	25.38	25.00	25.38
1204	NASDAQ	CZNC	Fri, Nov 19, 2004	25.00	25.50	25.00	25.40
1203	NASDAQ	CZNC	Thu, Nov 18, 2004	24.65	24.65	24.65	24.65
1202	NASDAQ	CZNC	Wed, Nov 17, 2004	24.65	24.75	24.55	24.75
1201	NASDAQ	CZNC	Tue, Nov 16, 2004	24.70	24.85	24.70	24.84
1200	NASDAQ	CZNC	Mon, Nov 15, 2004	24.55	24.70	24.55	24.60
1199	NASDAQ	CZNC	Fri, Nov 12, 2004	24.70	24.70	24.70	24.70
1198	NASDAQ	CZNC	Thu, Nov 11, 2004	24.55	24.70	24.55	24.55
1197	NASDAQ	CZNC	Wed, Nov 10, 2004	24.55	24.55	24.55	24.55
1196	NASDAQ	CZNC	Tue, Nov 9, 2004	24.65	24.70	24.65	24.65
1195	NASDAQ	CZNC	Mon, Nov 8, 2004	24.75	24.75	24.65	24.70
1194	NASDAQ	CZNC	Fri, Nov 5, 2004	24.75	24.75	24.65	24.65
1193	NASDAQ	CZNC	Thu, Nov 4, 2004	24.75	24.75	24.75	24.75
1192	NASDAQ	CZNC	Wed, Nov 3, 2004	24.55	24.55	24.55	24.55
1191	NASDAQ	CZNC	Tue, Nov 2, 2004	24.75	24.90	24.75	24.90
1190	NASDAQ	CZNC	Mon, Nov 1, 2004	24.55	24.60	24.55	24.60
1189	NASDAQ	CZNC	Fri, Oct 29, 2004	24.60	24.75	24.51	24.75
1188	NASDAQ	CZNC	Thu, Oct 28, 2004	25.00	25.00	24.65	24.65
1187	NASDAQ	CZNC	Wed, Oct 27, 2004	24.90	25.00	24.90	25.00
1186	NASDAQ	CZNC	Tue, Oct 26, 2004	24.80	25.00	24.80	25.00
1185	NASDAQ	CZNC	Mon, Oct 25, 2004	24.80	25.25	24.80	24.80
1184	NASDAQ	CZNC	Thu, Oct 21, 2004	25.59	25.59	24.80	24.80
1183	NASDAQ	CZNC	Wed, Oct 20, 2004	25.00	25.00	25.00	25.00
1182	NASDAQ	CZNC	Tue, Oct 19, 2004	24.80	25.00	24.80	25.00
1181	NASDAQ	CZNC	Mon, Oct 18, 2004	25.25	25.25	24.75	24.85
1180	NASDAQ	CZNC	Fri, Oct 15, 2004	25.25	25.25	24.75	25.25
1179	NASDAQ	CZNC	Thu, Oct 14, 2004	24.75	24.75	24.75	24.75
1178	NASDAQ	CZNC	Tue, Oct 12, 2004	24.75	25.02	24.75	24.75
1177	NASDAQ	CZNC	Fri, Oct 8, 2004	24.65	24.75	24.65	24.75
1176	NASDAQ	CZNC	Thu, Oct 7, 2004	24.60	24.75	24.55	24.60
1175	NASDAQ	CZNC	Wed, Oct 6, 2004	24.55	24.70	24.55	24.70
1174	NASDAQ	CZNC	Tue, Oct 5, 2004	24.70	24.70	24.70	24.70
1173	NASDAQ	CZNC	Mon, Oct 4, 2004	24.50	24.50	24.50	24.50
1172	NASDAQ	CZNC	Fri, Oct 1, 2004	24.50	24.85	24.50	24.85
1171	NASDAQ	CZNC	Wed, Sep 29, 2004	24.55	24.75	24.50	24.75
1170	NASDAQ	CZNC	Tue, Sep 28, 2004	24.50	24.85	24.50	24.55
1169	NASDAQ	CZNC	Mon, Sep 27, 2004	25.30	25.30	24.50	24.50
1168	NASDAQ	CZNC	Fri, Sep 24, 2004	25.25	25.74	25.25	25.25
1167	NASDAQ	CZNC	Thu, Sep 23, 2004	25.25	25.25	25.25	25.25
1166	NASDAQ	CZNC	Wed, Sep 22, 2004	25.25	25.74	25.25	25.64
1165	NASDAQ	CZNC	Tue, Sep 21, 2004	25.25	25.50	25.25	25.50
1164	NASDAQ	CZNC	Mon, Sep 20, 2004	24.31	24.85	24.31	24.75
1163	NASDAQ	CZNC	Fri, Sep 17, 2004	24.44	24.44	24.44	24.44
1162	NASDAQ	CZNC	Thu, Sep 16, 2004	24.26	24.85	24.26	24.41
1161	NASDAQ	CZNC	Wed, Sep 15, 2004	24.26	24.26	24.26	24.26
1160	NASDAQ	CZNC	Tue, Sep 14, 2004	24.26	24.26	24.26	24.26
1159	NASDAQ	CZNC	Mon, Sep 13, 2004	24.75	24.75	24.26	24.26
1158	NASDAQ	CZNC	Thu, Sep 9, 2004	24.31	24.31	24.31	24.31
1157	NASDAQ	CZNC	Wed, Sep 8, 2004	24.55	24.55	24.50	24.50
1156	NASDAQ	CZNC	Tue, Sep 7, 2004	24.75	24.75	24.75	24.75
1155	NASDAQ	CZNC	Thu, Sep 2, 2004	25.00	25.00	24.55	24.55
1154	NASDAQ	CZNC	Wed, Sep 1, 2004	25.00	25.00	25.00	25.00
1153	NASDAQ	CZNC	Tue, Aug 31, 2004	24.75	25.00	24.46	24.55
1152	NASDAQ	CZNC	Mon, Aug 30, 2004	24.46	24.46	24.46	24.46
1151	NASDAQ	CZNC	Fri, Aug 27, 2004	24.50	24.55	24.50	24.55
1150	NASDAQ	CZNC	Thu, Aug 26, 2004	24.75	24.75	24.26	24.26
1149	NASDAQ	CZNC	Wed, Aug 25, 2004	24.06	24.70	24.06	24.06
1148	NASDAQ	CZNC	Tue, Aug 24, 2004	24.06	24.75	24.06	24.75
1147	NASDAQ	CZNC	Mon, Aug 23, 2004	24.11	24.21	24.11	24.21
1146	NASDAQ	CZNC	Fri, Aug 20, 2004	24.11	24.11	24.01	24.11
1145	NASDAQ	CZNC	Thu, Aug 19, 2004	23.96	24.16	23.96	24.11
1144	NASDAQ	CZNC	Wed, Aug 18, 2004	24.36	24.36	23.96	23.96
1143	NASDAQ	CZNC	Tue, Aug 17, 2004	24.21	24.60	24.21	24.50
1142	NASDAQ	CZNC	Mon, Aug 16, 2004	24.50	24.50	24.36	24.41
1141	NASDAQ	CZNC	Fri, Aug 13, 2004	24.50	24.50	24.50	24.50
1140	NASDAQ	CZNC	Thu, Aug 12, 2004	24.26	24.50	24.26	24.50
1139	NASDAQ	CZNC	Wed, Aug 11, 2004	24.26	24.26	24.26	24.26
1138	NASDAQ	CZNC	Tue, Aug 10, 2004	24.50	24.50	23.96	24.26
1137	NASDAQ	CZNC	Mon, Aug 9, 2004	24.75	24.75	23.96	23.96
1136	NASDAQ	CZNC	Thu, Aug 5, 2004	24.75	24.75	24.21	24.21
1135	NASDAQ	CZNC	Wed, Aug 4, 2004	24.50	24.50	24.26	24.26
1134	NASDAQ	CZNC	Tue, Aug 3, 2004	24.50	24.70	24.50	24.70
1133	NASDAQ	CZNC	Mon, Aug 2, 2004	24.26	24.26	24.26	24.26
1132	NASDAQ	CZNC	Fri, Jul 30, 2004	24.31	24.50	24.31	24.50
1131	NASDAQ	CZNC	Thu, Jul 29, 2004	24.75	24.75	24.31	24.75
1130	NASDAQ	CZNC	Wed, Jul 28, 2004	24.46	24.46	24.46	24.46
1129	NASDAQ	CZNC	Tue, Jul 27, 2004	24.46	24.85	24.46	24.85
1128	NASDAQ	CZNC	Mon, Jul 26, 2004	24.46	24.85	24.46	24.85
1127	NASDAQ	CZNC	Fri, Jul 23, 2004	24.55	24.55	24.46	24.46
1126	NASDAQ	CZNC	Thu, Jul 22, 2004	24.60	24.60	24.60	24.60
1125	NASDAQ	CZNC	Wed, Jul 21, 2004	24.85	24.85	24.75	24.75
1124	NASDAQ	CZNC	Tue, Jul 20, 2004	24.75	24.85	24.75	24.77
1123	NASDAQ	CZNC	Mon, Jul 19, 2004	24.65	24.74	24.65	24.65
1122	NASDAQ	CZNC	Fri, Jul 16, 2004	24.75	24.75	24.75	24.75
1121	NASDAQ	CZNC	Thu, Jul 15, 2004	24.75	24.85	24.75	24.75
1120	NASDAQ	CZNC	Wed, Jul 14, 2004	24.55	24.75	24.55	24.75
1119	NASDAQ	CZNC	Tue, Jul 13, 2004	24.55	24.75	24.55	24.75
1118	NASDAQ	CZNC	Mon, Jul 12, 2004	24.75	24.75	24.55	24.55
1117	NASDAQ	CZNC	Fri, Jul 9, 2004	25.00	25.05	24.85	25.05
1116	NASDAQ	CZNC	Thu, Jul 8, 2004	25.00	25.00	24.90	24.90
1115	NASDAQ	CZNC	Wed, Jul 7, 2004	25.05	25.05	24.85	24.85
1114	NASDAQ	CZNC	Tue, Jul 6, 2004	25.05	25.05	25.05	25.05
1113	NASDAQ	CZNC	Fri, Jul 2, 2004	25.00	25.00	25.00	25.00
1112	NASDAQ	CZNC	Thu, Jul 1, 2004	24.75	24.75	24.75	24.75
1111	NASDAQ	CZNC	Wed, Jun 30, 2004	24.75	25.00	24.75	24.95
1110	NASDAQ	CZNC	Tue, Jun 29, 2004	24.75	24.75	24.65	24.75
1109	NASDAQ	CZNC	Mon, Jun 28, 2004	24.75	24.75	24.75	24.75
1108	NASDAQ	CZNC	Fri, Jun 25, 2004	24.75	24.75	24.75	24.75
1107	NASDAQ	CZNC	Thu, Jun 24, 2004	24.75	24.75	24.50	24.75
1106	NASDAQ	CZNC	Wed, Jun 23, 2004	25.00	25.00	25.00	25.00
1105	NASDAQ	CZNC	Tue, Jun 22, 2004	24.75	25.00	24.75	24.75
1104	NASDAQ	CZNC	Mon, Jun 21, 2004	24.75	24.75	24.75	24.75
1103	NASDAQ	CZNC	Fri, Jun 18, 2004	24.21	25.20	24.21	25.20
1102	NASDAQ	CZNC	Thu, Jun 17, 2004	24.21	24.21	24.21	24.21
1101	NASDAQ	CZNC	Wed, Jun 16, 2004	24.31	24.31	24.31	24.31
1100	NASDAQ	CZNC	Tue, Jun 15, 2004	24.31	24.31	24.31	24.31
1099	NASDAQ	CZNC	Mon, Jun 14, 2004	24.26	24.65	24.21	24.65
1098	NASDAQ	CZNC	Thu, Jun 10, 2004	24.60	24.60	24.11	24.21
1097	NASDAQ	CZNC	Wed, Jun 9, 2004	24.85	24.85	24.75	24.75
1096	NASDAQ	CZNC	Tue, Jun 8, 2004	24.60	24.85	24.50	24.50
1095	NASDAQ	CZNC	Mon, Jun 7, 2004	24.50	24.75	24.50	24.75
1094	NASDAQ	CZNC	Fri, Jun 4, 2004	24.70	24.75	24.50	24.70
1093	NASDAQ	CZNC	Thu, Jun 3, 2004	24.75	24.75	24.50	24.50
1092	NASDAQ	CZNC	Wed, Jun 2, 2004	24.75	24.75	24.75	24.75
1091	NASDAQ	CZNC	Tue, Jun 1, 2004	24.75	24.75	24.75	24.75
1090	NASDAQ	CZNC	Fri, May 28, 2004	24.63	24.70	24.63	24.70
1089	NASDAQ	CZNC	Thu, May 27, 2004	24.63	24.75	24.63	24.75
1088	NASDAQ	CZNC	Wed, May 26, 2004	24.65	24.75	24.65	24.75
1087	NASDAQ	CZNC	Tue, May 25, 2004	24.70	24.80	24.70	24.75
1086	NASDAQ	CZNC	Mon, May 24, 2004	24.75	24.80	24.70	24.80
1085	NASDAQ	CZNC	Fri, May 21, 2004	24.70	24.75	24.70	24.70
1084	NASDAQ	CZNC	Tue, May 18, 2004	24.75	24.75	24.75	24.75
1083	NASDAQ	CZNC	Mon, May 17, 2004	24.75	24.75	24.75	24.75
1082	NASDAQ	CZNC	Fri, May 14, 2004	24.75	24.75	24.70	24.75
1081	NASDAQ	CZNC	Thu, May 13, 2004	24.70	24.70	24.70	24.70
1080	NASDAQ	CZNC	Wed, May 12, 2004	24.70	24.75	24.70	24.75
1079	NASDAQ	CZNC	Tue, May 11, 2004	24.75	24.75	24.70	24.75
1078	NASDAQ	CZNC	Mon, May 10, 2004	24.90	24.90	24.70	24.75
1077	NASDAQ	CZNC	Fri, May 7, 2004	25.00	25.00	24.75	24.75
1076	NASDAQ	CZNC	Thu, May 6, 2004	25.20	25.20	25.00	25.00
1075	NASDAQ	CZNC	Wed, May 5, 2004	25.00	25.00	24.82	25.00
1074	NASDAQ	CZNC	Tue, May 4, 2004	24.82	25.00	24.75	25.00
1073	NASDAQ	CZNC	Mon, May 3, 2004	24.83	24.86	24.82	24.86
1072	NASDAQ	CZNC	Fri, Apr 30, 2004	24.83	24.83	24.83	24.83
1071	NASDAQ	CZNC	Wed, Apr 28, 2004	24.85	25.20	24.82	25.20
1070	NASDAQ	CZNC	Tue, Apr 27, 2004	25.15	25.15	25.15	25.15
1069	NASDAQ	CZNC	Mon, Apr 26, 2004	25.20	25.20	25.20	25.20
1068	NASDAQ	CZNC	Fri, Apr 23, 2004	24.95	24.95	24.85	24.85
1067	NASDAQ	CZNC	Thu, Apr 22, 2004	25.25	25.25	24.95	24.95
1066	NASDAQ	CZNC	Wed, Apr 21, 2004	25.25	25.25	25.20	25.20
1065	NASDAQ	CZNC	Tue, Apr 20, 2004	25.25	25.25	25.05	25.25
1064	NASDAQ	CZNC	Mon, Apr 19, 2004	24.95	25.20	24.95	25.20
1063	NASDAQ	CZNC	Thu, Apr 15, 2004	24.95	25.15	24.95	25.15
1062	NASDAQ	CZNC	Tue, Apr 13, 2004	25.05	25.05	25.05	25.05
1061	NASDAQ	CZNC	Mon, Apr 12, 2004	25.00	25.15	25.00	25.05
1060	NASDAQ	CZNC	Thu, Apr 8, 2004	25.00	25.00	24.85	24.85
1059	NASDAQ	CZNC	Wed, Apr 7, 2004	24.90	25.00	24.90	25.00
1058	NASDAQ	CZNC	Tue, Apr 6, 2004	25.00	25.00	24.85	25.00
1057	NASDAQ	CZNC	Mon, Apr 5, 2004	25.00	25.00	25.00	25.00
1056	NASDAQ	CZNC	Fri, Apr 2, 2004	24.95	24.95	24.85	24.85
1055	NASDAQ	CZNC	Thu, Apr 1, 2004	24.80	24.80	24.80	24.80
1054	NASDAQ	CZNC	Wed, Mar 31, 2004	25.00	25.00	24.80	24.80
1053	NASDAQ	CZNC	Mon, Mar 29, 2004	24.80	24.80	24.80	24.80
1052	NASDAQ	CZNC	Wed, Mar 24, 2004	25.10	25.15	24.85	24.95
1051	NASDAQ	CZNC	Tue, Mar 23, 2004	24.75	24.75	24.75	24.75
1050	NASDAQ	CZNC	Mon, Mar 22, 2004	24.95	24.95	24.75	24.75
1049	NASDAQ	CZNC	Fri, Mar 19, 2004	25.25	25.25	25.25	25.25
1048	NASDAQ	CZNC	Thu, Mar 18, 2004	25.54	25.54	25.00	25.25
1047	NASDAQ	CZNC	Wed, Mar 17, 2004	25.73	25.73	25.50	25.64
1046	NASDAQ	CZNC	Mon, Mar 15, 2004	25.74	25.74	25.50	25.69
1045	NASDAQ	CZNC	Fri, Mar 12, 2004	25.50	25.74	25.50	25.74
1044	NASDAQ	CZNC	Wed, Mar 10, 2004	25.74	25.74	25.74	25.74
1043	NASDAQ	CZNC	Tue, Mar 9, 2004	25.50	25.74	25.50	25.74
1042	NASDAQ	CZNC	Fri, Mar 5, 2004	25.74	25.74	25.74	25.74
1041	NASDAQ	CZNC	Tue, Mar 2, 2004	25.74	25.74	25.50	25.50
1040	NASDAQ	CZNC	Mon, Mar 1, 2004	25.74	25.94	25.74	25.94
1039	NASDAQ	CZNC	Fri, Feb 27, 2004	25.99	25.99	25.74	25.74
1038	NASDAQ	CZNC	Wed, Feb 25, 2004	25.99	26.14	25.74	25.74
1037	NASDAQ	CZNC	Tue, Feb 24, 2004	26.04	26.04	26.04	26.04
1036	NASDAQ	CZNC	Fri, Feb 20, 2004	26.24	26.24	26.04	26.04
1035	NASDAQ	CZNC	Thu, Feb 19, 2004	26.04	26.24	26.04	26.04
1034	NASDAQ	CZNC	Wed, Feb 18, 2004	26.04	26.04	26.04	26.04
1033	NASDAQ	CZNC	Tue, Feb 17, 2004	26.04	26.24	26.04	26.24
1032	NASDAQ	CZNC	Thu, Feb 12, 2004	26.04	26.24	26.04	26.09
1031	NASDAQ	CZNC	Wed, Feb 11, 2004	26.24	26.24	26.04	26.19
1030	NASDAQ	CZNC	Tue, Feb 10, 2004	26.14	26.14	26.14	26.14
1029	NASDAQ	CZNC	Mon, Feb 9, 2004	26.24	26.24	26.04	26.06
1028	NASDAQ	CZNC	Fri, Feb 6, 2004	26.04	26.04	26.04	26.04
1027	NASDAQ	CZNC	Thu, Feb 5, 2004	26.24	26.24	26.04	26.24
1026	NASDAQ	CZNC	Wed, Feb 4, 2004	26.04	26.24	26.04	26.24
1025	NASDAQ	CZNC	Tue, Feb 3, 2004	26.39	26.39	26.09	26.16
1024	NASDAQ	CZNC	Mon, Feb 2, 2004	26.49	26.49	26.44	26.44
1023	NASDAQ	CZNC	Fri, Jan 30, 2004	26.34	26.63	26.14	26.14
1022	NASDAQ	CZNC	Thu, Jan 29, 2004	26.63	26.63	26.09	26.14
1021	NASDAQ	CZNC	Wed, Jan 28, 2004	26.73	26.73	26.68	26.68
1020	NASDAQ	CZNC	Tue, Jan 27, 2004	26.63	26.73	26.63	26.73
1019	NASDAQ	CZNC	Mon, Jan 26, 2004	26.63	26.73	26.63	26.73
1018	NASDAQ	CZNC	Fri, Jan 23, 2004	26.73	26.73	26.72	26.73
1017	NASDAQ	CZNC	Thu, Jan 22, 2004	26.73	26.73	26.73	26.73
1016	NASDAQ	CZNC	Wed, Jan 21, 2004	26.73	26.73	26.72	26.73
1015	NASDAQ	CZNC	Tue, Jan 20, 2004	26.73	26.73	26.53	26.73
1014	NASDAQ	CZNC	Fri, Jan 16, 2004	26.49	26.49	26.49	26.49
1013	NASDAQ	CZNC	Thu, Jan 15, 2004	26.73	26.73	26.73	26.73
1012	NASDAQ	CZNC	Wed, Jan 14, 2004	26.73	26.73	26.49	26.53
1011	NASDAQ	CZNC	Tue, Jan 13, 2004	26.73	26.73	26.24	26.73
1010	NASDAQ	CZNC	Mon, Jan 12, 2004	26.14	26.49	25.99	26.49
1009	NASDAQ	CZNC	Fri, Jan 9, 2004	26.14	26.14	26.14	26.14
1008	NASDAQ	CZNC	Thu, Jan 8, 2004	26.73	26.73	25.99	26.14
1007	NASDAQ	CZNC	Wed, Jan 7, 2004	26.24	26.49	25.84	26.24
1006	NASDAQ	CZNC	Tue, Jan 6, 2004	26.09	26.24	25.84	25.84
1005	NASDAQ	CZNC	Mon, Jan 5, 2004	25.99	26.09	25.84	26.09
1004	NASDAQ	CZNC	Fri, Jan 2, 2004	26.24	26.49	26.24	26.33
1003	NASDAQ	CZNC	Wed, Dec 31, 2003	25.74	26.73	25.74	26.73
1002	NASDAQ	CZNC	Tue, Dec 30, 2003	25.74	26.24	25.74	26.24
1001	NASDAQ	CZNC	Mon, Dec 29, 2003	25.74	26.73	25.74	25.74
1000	NASDAQ	CZNC	Fri, Dec 26, 2003	25.74	25.74	25.74	25.74
999	NASDAQ	CZNC	Tue, Dec 23, 2003	25.63	25.63	25.63	25.63
998	NASDAQ	CZNC	Mon, Dec 22, 2003	25.49	25.63	25.49	25.63
997	NASDAQ	CZNC	Fri, Dec 19, 2003	25.59	25.63	25.59	25.63
996	NASDAQ	CZNC	Thu, Dec 18, 2003	25.68	25.98	25.68	25.68
995	NASDAQ	CZNC	Wed, Dec 17, 2003	25.44	25.68	25.29	25.68
994	NASDAQ	CZNC	Tue, Dec 16, 2003	25.29	25.44	25.29	25.39
993	NASDAQ	CZNC	Mon, Dec 15, 2003	25.44	25.44	25.44	25.44
992	NASDAQ	CZNC	Fri, Dec 12, 2003	25.44	25.44	25.29	25.44
991	NASDAQ	CZNC	Thu, Dec 11, 2003	25.29	25.49	25.29	25.44
990	NASDAQ	CZNC	Wed, Dec 10, 2003	25.44	25.44	25.44	25.44
989	NASDAQ	CZNC	Tue, Dec 9, 2003	25.49	25.49	25.29	25.29
988	NASDAQ	CZNC	Fri, Dec 5, 2003	25.49	25.49	25.49	25.49
987	NASDAQ	CZNC	Thu, Dec 4, 2003	25.29	25.49	25.29	25.44
986	NASDAQ	CZNC	Wed, Dec 3, 2003	25.49	25.49	25.49	25.49
985	NASDAQ	CZNC	Tue, Dec 2, 2003	25.29	25.49	25.29	25.49
984	NASDAQ	CZNC	Mon, Dec 1, 2003	25.49	25.49	25.49	25.49
983	NASDAQ	CZNC	Fri, Nov 28, 2003	25.49	25.49	25.49	25.49
982	NASDAQ	CZNC	Tue, Nov 25, 2003	25.49	25.49	25.49	25.49
981	NASDAQ	CZNC	Mon, Nov 24, 2003	25.29	25.29	25.29	25.29
980	NASDAQ	CZNC	Fri, Nov 21, 2003	25.29	25.29	25.29	25.29
979	NASDAQ	CZNC	Thu, Nov 20, 2003	25.29	25.49	25.29	25.49
978	NASDAQ	CZNC	Wed, Nov 19, 2003	25.29	25.29	25.29	25.29
977	NASDAQ	CZNC	Tue, Nov 18, 2003	25.49	25.49	25.49	25.49
976	NASDAQ	CZNC	Mon, Nov 17, 2003	25.29	25.49	25.29	25.49
975	NASDAQ	CZNC	Fri, Nov 14, 2003	25.29	25.49	25.29	25.49
974	NASDAQ	CZNC	Thu, Nov 13, 2003	25.49	25.59	25.29	25.29
973	NASDAQ	CZNC	Wed, Nov 12, 2003	25.49	25.49	25.39	25.39
972	NASDAQ	CZNC	Tue, Nov 11, 2003	25.63	25.63	25.49	25.49
971	NASDAQ	CZNC	Mon, Nov 10, 2003	25.49	25.49	25.49	25.49
970	NASDAQ	CZNC	Fri, Nov 7, 2003	25.63	25.63	25.49	25.49
969	NASDAQ	CZNC	Thu, Nov 6, 2003	25.63	25.63	25.63	25.63
968	NASDAQ	CZNC	Wed, Nov 5, 2003	25.63	25.63	25.49	25.49
967	NASDAQ	CZNC	Tue, Nov 4, 2003	25.49	25.71	25.49	25.63
966	NASDAQ	CZNC	Mon, Nov 3, 2003	25.71	25.71	25.71	25.71
965	NASDAQ	CZNC	Fri, Oct 31, 2003	25.49	25.49	25.49	25.49
964	NASDAQ	CZNC	Thu, Oct 30, 2003	25.71	25.71	25.49	25.59
963	NASDAQ	CZNC	Wed, Oct 29, 2003	25.49	25.68	25.49	25.68
962	NASDAQ	CZNC	Fri, Oct 24, 2003	25.49	25.68	25.49	25.68
961	NASDAQ	CZNC	Wed, Oct 22, 2003	25.73	25.73	25.49	25.73
960	NASDAQ	CZNC	Tue, Oct 21, 2003	25.73	25.73	25.49	25.49
959	NASDAQ	CZNC	Mon, Oct 20, 2003	25.49	25.59	25.44	25.49
958	NASDAQ	CZNC	Fri, Oct 17, 2003	25.39	25.39	25.39	25.39
957	NASDAQ	CZNC	Thu, Oct 16, 2003	25.39	25.39	25.39	25.39
956	NASDAQ	CZNC	Wed, Oct 15, 2003	25.73	25.73	25.73	25.73
955	NASDAQ	CZNC	Tue, Oct 14, 2003	25.39	25.39	25.39	25.39
954	NASDAQ	CZNC	Mon, Oct 13, 2003	25.39	25.39	25.39	25.39
953	NASDAQ	CZNC	Fri, Oct 10, 2003	25.44	25.54	25.39	25.39
952	NASDAQ	CZNC	Thu, Oct 9, 2003	25.39	25.39	25.39	25.39
951	NASDAQ	CZNC	Wed, Oct 8, 2003	25.49	25.49	25.49	25.49
950	NASDAQ	CZNC	Tue, Oct 7, 2003	25.39	25.73	25.39	25.39
949	NASDAQ	CZNC	Mon, Oct 6, 2003	25.39	25.49	25.39	25.39
948	NASDAQ	CZNC	Fri, Oct 3, 2003	25.39	25.73	25.39	25.73
947	NASDAQ	CZNC	Thu, Oct 2, 2003	25.49	25.49	25.49	25.49
946	NASDAQ	CZNC	Wed, Oct 1, 2003	25.49	25.49	25.49	25.49
945	NASDAQ	CZNC	Tue, Sep 30, 2003	25.49	25.98	25.49	25.98
944	NASDAQ	CZNC	Mon, Sep 29, 2003	25.98	26.42	25.98	25.98
943	NASDAQ	CZNC	Thu, Sep 25, 2003	25.49	26.32	25.49	25.98
942	NASDAQ	CZNC	Wed, Sep 24, 2003	25.59	25.98	25.49	25.98
941	NASDAQ	CZNC	Tue, Sep 23, 2003	25.59	25.59	25.59	25.59
940	NASDAQ	CZNC	Mon, Sep 22, 2003	25.44	25.44	25.44	25.44
939	NASDAQ	CZNC	Thu, Sep 18, 2003	25.49	25.49	25.49	25.49
938	NASDAQ	CZNC	Wed, Sep 17, 2003	25.39	25.59	25.39	25.59
937	NASDAQ	CZNC	Tue, Sep 16, 2003	25.39	25.49	25.39	25.39
936	NASDAQ	CZNC	Mon, Sep 15, 2003	25.39	25.39	25.39	25.39
935	NASDAQ	CZNC	Fri, Sep 12, 2003	25.39	25.39	25.39	25.39
934	NASDAQ	CZNC	Thu, Sep 11, 2003	25.49	25.49	25.49	25.49
933	NASDAQ	CZNC	Wed, Sep 10, 2003	25.39	25.49	25.39	25.39
932	NASDAQ	CZNC	Tue, Sep 9, 2003	25.49	25.49	25.39	25.39
931	NASDAQ	CZNC	Mon, Sep 8, 2003	25.73	25.73	25.49	25.49
930	NASDAQ	CZNC	Fri, Sep 5, 2003	25.49	25.73	25.49	25.73
929	NASDAQ	CZNC	Thu, Sep 4, 2003	25.49	25.49	25.49	25.49
928	NASDAQ	CZNC	Wed, Sep 3, 2003	25.73	25.73	25.49	25.63
927	NASDAQ	CZNC	Tue, Sep 2, 2003	25.73	25.73	25.73	25.73
926	NASDAQ	CZNC	Fri, Aug 29, 2003	25.49	25.49	25.39	25.49
925	NASDAQ	CZNC	Wed, Aug 27, 2003	25.39	25.39	25.39	25.39
924	NASDAQ	CZNC	Tue, Aug 26, 2003	25.39	25.49	25.39	25.49
923	NASDAQ	CZNC	Mon, Aug 25, 2003	25.73	25.98	25.73	25.98
922	NASDAQ	CZNC	Thu, Aug 21, 2003	25.39	25.39	25.39	25.39
921	NASDAQ	CZNC	Wed, Aug 20, 2003	25.39	25.39	25.39	25.39
920	NASDAQ	CZNC	Tue, Aug 19, 2003	25.73	25.73	25.73	25.73
919	NASDAQ	CZNC	Mon, Aug 18, 2003	25.39	25.39	25.39	25.39
918	NASDAQ	CZNC	Fri, Aug 15, 2003	25.49	25.54	25.39	25.39
917	NASDAQ	CZNC	Thu, Aug 14, 2003	25.49	25.49	25.49	25.49
916	NASDAQ	CZNC	Wed, Aug 13, 2003	25.34	25.34	25.34	25.34
915	NASDAQ	CZNC	Tue, Aug 12, 2003	25.29	25.54	25.29	25.54
914	NASDAQ	CZNC	Mon, Aug 11, 2003	25.54	25.54	25.54	25.54
913	NASDAQ	CZNC	Fri, Aug 8, 2003	25.49	25.49	25.29	25.49
912	NASDAQ	CZNC	Thu, Aug 7, 2003	25.59	25.59	25.29	25.54
911	NASDAQ	CZNC	Tue, Aug 5, 2003	25.59	25.68	25.49	25.49
910	NASDAQ	CZNC	Mon, Aug 4, 2003	25.98	25.98	25.59	25.59
909	NASDAQ	CZNC	Fri, Aug 1, 2003	25.59	25.98	25.59	25.98
908	NASDAQ	CZNC	Thu, Jul 31, 2003	25.59	25.73	25.59	25.59
907	NASDAQ	CZNC	Wed, Jul 30, 2003	25.98	25.98	25.59	25.73
906	NASDAQ	CZNC	Thu, Jul 24, 2003	25.49	25.49	25.39	25.49
905	NASDAQ	CZNC	Wed, Jul 23, 2003	25.72	25.98	25.49	25.49
904	NASDAQ	CZNC	Tue, Jul 22, 2003	25.72	25.72	25.34	25.34
903	NASDAQ	CZNC	Mon, Jul 21, 2003	25.30	25.72	25.30	25.72
902	NASDAQ	CZNC	Fri, Jul 18, 2003	25.49	25.49	25.30	25.30
901	NASDAQ	CZNC	Thu, Jul 17, 2003	25.30	25.49	25.30	25.30
900	NASDAQ	CZNC	Wed, Jul 16, 2003	25.49	25.49	25.49	25.49
899	NASDAQ	CZNC	Mon, Jul 14, 2003	25.49	25.49	25.30	25.30
898	NASDAQ	CZNC	Thu, Jul 10, 2003	25.49	25.49	25.30	25.30
897	NASDAQ	CZNC	Wed, Jul 9, 2003	25.30	25.30	25.30	25.30
896	NASDAQ	CZNC	Tue, Jul 8, 2003	25.30	25.49	25.30	25.49
895	NASDAQ	CZNC	Mon, Jul 7, 2003	25.49	25.49	25.30	25.30
894	NASDAQ	CZNC	Thu, Jul 3, 2003	25.30	25.30	25.30	25.30
893	NASDAQ	CZNC	Fri, Jun 27, 2003	25.49	25.49	25.29	25.30
892	NASDAQ	CZNC	Thu, Jun 26, 2003	25.49	25.49	25.49	25.49
891	NASDAQ	CZNC	Wed, Jun 25, 2003	25.49	25.63	25.49	25.49
890	NASDAQ	CZNC	Tue, Jun 24, 2003	25.49	25.49	25.49	25.49
889	NASDAQ	CZNC	Fri, Jun 20, 2003	25.98	25.98	25.49	25.49
888	NASDAQ	CZNC	Thu, Jun 19, 2003	26.22	26.22	25.49	25.49
887	NASDAQ	CZNC	Wed, Jun 18, 2003	25.49	26.32	25.49	25.73
886	NASDAQ	CZNC	Tue, Jun 17, 2003	25.49	25.49	25.49	25.49
885	NASDAQ	CZNC	Mon, Jun 16, 2003	25.49	25.49	25.49	25.49
884	NASDAQ	CZNC	Fri, Jun 13, 2003	25.24	26.42	25.24	26.32
883	NASDAQ	CZNC	Thu, Jun 12, 2003	24.51	25.24	24.51	25.24
882	NASDAQ	CZNC	Wed, Jun 11, 2003	24.51	25.24	24.51	25.24
881	NASDAQ	CZNC	Mon, Jun 9, 2003	25.00	25.00	25.00	25.00
880	NASDAQ	CZNC	Thu, Jun 5, 2003	24.75	24.75	24.51	24.51
879	NASDAQ	CZNC	Wed, Jun 4, 2003	24.51	24.51	24.31	24.51
878	NASDAQ	CZNC	Tue, Jun 3, 2003	24.26	24.75	24.26	24.75
877	NASDAQ	CZNC	Mon, Jun 2, 2003	24.51	24.51	24.51	24.51
876	NASDAQ	CZNC	Thu, May 29, 2003	23.87	24.51	23.87	24.51
875	NASDAQ	CZNC	Tue, May 27, 2003	23.82	23.82	23.82	23.82
874	NASDAQ	CZNC	Fri, May 23, 2003	23.82	23.92	23.77	23.77
873	NASDAQ	CZNC	Thu, May 22, 2003	24.02	24.02	24.02	24.02
872	NASDAQ	CZNC	Wed, May 21, 2003	23.82	24.26	23.82	24.26
871	NASDAQ	CZNC	Mon, May 19, 2003	24.26	24.26	24.26	24.26
870	NASDAQ	CZNC	Fri, May 16, 2003	23.77	24.26	23.77	24.26
869	NASDAQ	CZNC	Thu, May 15, 2003	23.92	23.92	23.77	23.77
868	NASDAQ	CZNC	Wed, May 14, 2003	23.92	23.92	23.92	23.92
867	NASDAQ	CZNC	Tue, May 13, 2003	23.92	24.41	23.92	23.92
866	NASDAQ	CZNC	Mon, May 12, 2003	24.02	24.61	24.02	24.26
865	NASDAQ	CZNC	Fri, May 9, 2003	24.02	24.02	24.02	24.02
864	NASDAQ	CZNC	Thu, May 8, 2003	24.36	24.36	24.36	24.36
863	NASDAQ	CZNC	Wed, May 7, 2003	24.51	24.51	24.51	24.51
862	NASDAQ	CZNC	Tue, May 6, 2003	23.77	24.26	23.77	24.26
861	NASDAQ	CZNC	Mon, May 5, 2003	23.53	23.53	23.53	23.53
860	NASDAQ	CZNC	Thu, May 1, 2003	23.53	23.53	23.53	23.53
859	NASDAQ	CZNC	Wed, Apr 30, 2003	24.75	24.75	23.63	23.63
858	NASDAQ	CZNC	Tue, Apr 29, 2003	24.46	25.19	24.31	25.19
857	NASDAQ	CZNC	Mon, Apr 28, 2003	23.04	24.51	23.04	23.28
856	NASDAQ	CZNC	Fri, Apr 25, 2003	22.55	24.51	22.55	22.79
855	NASDAQ	CZNC	Thu, Apr 24, 2003	22.55	22.55	22.55	22.55
854	NASDAQ	CZNC	Wed, Apr 23, 2003	22.11	22.11	22.11	22.11
853	NASDAQ	CZNC	Tue, Apr 22, 2003	24.51	24.51	22.55	22.55
852	NASDAQ	CZNC	Mon, Apr 21, 2003	22.06	22.06	21.89	21.99
851	NASDAQ	CZNC	Thu, Apr 17, 2003	22.06	22.06	22.06	22.06
850	NASDAQ	CZNC	Wed, Apr 16, 2003	21.73	21.73	21.73	21.73
849	NASDAQ	CZNC	Tue, Apr 15, 2003	22.06	22.06	22.06	22.06
848	NASDAQ	CZNC	Mon, Apr 14, 2003	21.50	21.50	21.50	21.50
847	NASDAQ	CZNC	Fri, Apr 11, 2003	21.57	21.89	21.50	21.50
846	NASDAQ	CZNC	Wed, Apr 9, 2003	21.24	21.24	21.24	21.24
845	NASDAQ	CZNC	Tue, Apr 8, 2003	21.57	21.57	21.08	21.08
844	NASDAQ	CZNC	Mon, Apr 7, 2003	21.24	21.57	20.91	21.57
843	NASDAQ	CZNC	Fri, Apr 4, 2003	21.24	21.24	20.59	20.59
842	NASDAQ	CZNC	Thu, Apr 3, 2003	20.91	21.04	20.75	20.75
841	NASDAQ	CZNC	Wed, Apr 2, 2003	21.18	21.18	21.18	21.18
840	NASDAQ	CZNC	Fri, Mar 28, 2003	20.85	20.85	20.85	20.85
839	NASDAQ	CZNC	Thu, Mar 27, 2003	20.78	20.78	20.78	20.78
838	NASDAQ	CZNC	Wed, Mar 26, 2003	20.59	20.59	20.59	20.59
837	NASDAQ	CZNC	Tue, Mar 25, 2003	20.37	20.37	20.37	20.37
836	NASDAQ	CZNC	Mon, Mar 24, 2003	20.36	20.36	20.36	20.36
835	NASDAQ	CZNC	Fri, Mar 21, 2003	20.37	20.37	20.36	20.36
834	NASDAQ	CZNC	Thu, Mar 20, 2003	20.33	20.33	20.33	20.33
833	NASDAQ	CZNC	Wed, Mar 19, 2003	20.33	20.33	20.33	20.33
832	NASDAQ	CZNC	Mon, Mar 17, 2003	20.49	20.49	20.49	20.49
831	NASDAQ	CZNC	Wed, Mar 12, 2003	20.49	20.49	20.49	20.49
830	NASDAQ	CZNC	Tue, Mar 11, 2003	20.49	20.49	20.49	20.49
829	NASDAQ	CZNC	Mon, Mar 10, 2003	20.29	20.49	20.29	20.49
828	NASDAQ	CZNC	Fri, Mar 7, 2003	20.36	20.46	20.33	20.33
827	NASDAQ	CZNC	Thu, Mar 6, 2003	20.39	20.49	20.33	20.33
826	NASDAQ	CZNC	Wed, Mar 5, 2003	20.29	20.29	20.29	20.29
825	NASDAQ	CZNC	Fri, Feb 28, 2003	20.29	20.29	20.29	20.29
824	NASDAQ	CZNC	Thu, Feb 27, 2003	20.29	20.49	20.29	20.49
823	NASDAQ	CZNC	Wed, Feb 26, 2003	20.29	20.39	20.29	20.39
822	NASDAQ	CZNC	Mon, Feb 24, 2003	20.29	20.29	20.29	20.29
821	NASDAQ	CZNC	Fri, Feb 21, 2003	20.39	20.39	20.33	20.33
820	NASDAQ	CZNC	Thu, Feb 20, 2003	20.26	20.42	20.26	20.42
819	NASDAQ	CZNC	Wed, Feb 19, 2003	20.26	20.26	20.26	20.26
818	NASDAQ	CZNC	Tue, Feb 18, 2003	20.59	20.59	20.26	20.26
817	NASDAQ	CZNC	Fri, Feb 14, 2003	20.59	20.59	20.33	20.33
816	NASDAQ	CZNC	Tue, Feb 11, 2003	20.36	20.36	20.36	20.36
815	NASDAQ	CZNC	Mon, Feb 10, 2003	20.20	20.20	20.20	20.20
814	NASDAQ	CZNC	Fri, Feb 7, 2003	20.55	20.55	20.26	20.27
813	NASDAQ	CZNC	Thu, Feb 6, 2003	20.33	20.33	20.33	20.33
812	NASDAQ	CZNC	Wed, Feb 5, 2003	20.33	20.33	20.33	20.33
811	NASDAQ	CZNC	Mon, Feb 3, 2003	20.59	20.59	20.42	20.42
810	NASDAQ	CZNC	Fri, Jan 31, 2003	20.33	20.59	20.33	20.59
809	NASDAQ	CZNC	Thu, Jan 30, 2003	20.33	20.33	20.33	20.33
808	NASDAQ	CZNC	Wed, Jan 29, 2003	20.33	20.33	20.33	20.33
807	NASDAQ	CZNC	Tue, Jan 28, 2003	20.33	20.33	20.33	20.33
806	NASDAQ	CZNC	Fri, Jan 24, 2003	20.33	20.33	20.33	20.33
805	NASDAQ	CZNC	Thu, Jan 23, 2003	20.75	21.21	20.33	20.75
804	NASDAQ	CZNC	Wed, Jan 22, 2003	20.91	20.91	20.33	20.91
803	NASDAQ	CZNC	Tue, Jan 21, 2003	20.27	20.91	20.27	20.91
802	NASDAQ	CZNC	Tue, Jan 14, 2003	20.55	20.55	20.55	20.55
801	NASDAQ	CZNC	Mon, Jan 13, 2003	20.39	20.55	20.39	20.55
800	NASDAQ	CZNC	Fri, Jan 10, 2003	20.33	20.33	20.13	20.33
799	NASDAQ	CZNC	Thu, Jan 9, 2003	20.33	20.33	20.26	20.33
798	NASDAQ	CZNC	Wed, Jan 8, 2003	19.97	19.97	19.97	19.97
797	NASDAQ	CZNC	Tue, Jan 7, 2003	20.33	20.33	19.97	19.97
796	NASDAQ	CZNC	Fri, Jan 3, 2003	20.26	20.26	20.26	20.26
795	NASDAQ	CZNC	Thu, Jan 2, 2003	20.26	20.33	20.26	20.33
794	NASDAQ	CZNC	Mon, Dec 30, 2002	20.26	20.26	20.26	20.26
793	NASDAQ	CZNC	Fri, Dec 27, 2002	21.08	21.08	21.08	21.08
792	NASDAQ	CZNC	Wed, Dec 18, 2002	20.22	20.22	20.22	20.22
791	NASDAQ	CZNC	Mon, Dec 16, 2002	20.22	20.55	20.22	20.55
790	NASDAQ	CZNC	Fri, Dec 13, 2002	20.09	20.09	20.09	20.09
789	NASDAQ	CZNC	Thu, Dec 12, 2002	20.09	20.09	20.09	20.09
788	NASDAQ	CZNC	Wed, Dec 11, 2002	20.87	20.87	20.09	20.09
787	NASDAQ	CZNC	Tue, Dec 10, 2002	20.09	20.09	20.09	20.09
786	NASDAQ	CZNC	Mon, Dec 9, 2002	20.09	20.38	20.09	20.12
785	NASDAQ	CZNC	Fri, Dec 6, 2002	20.09	20.09	20.09	20.09
784	NASDAQ	CZNC	Thu, Dec 5, 2002	20.09	20.09	20.09	20.09
783	NASDAQ	CZNC	Wed, Dec 4, 2002	20.84	20.87	20.84	20.87
782	NASDAQ	CZNC	Tue, Dec 3, 2002	20.06	20.87	20.06	20.12
781	NASDAQ	CZNC	Wed, Nov 27, 2002	20.87	20.87	20.71	20.71
780	NASDAQ	CZNC	Mon, Nov 25, 2002	20.06	20.22	20.06	20.22
779	NASDAQ	CZNC	Fri, Nov 22, 2002	20.06	20.06	20.06	20.06
778	NASDAQ	CZNC	Thu, Nov 21, 2002	20.61	21.32	20.61	21.29
777	NASDAQ	CZNC	Wed, Nov 20, 2002	20.06	20.29	20.06	20.22
776	NASDAQ	CZNC	Tue, Nov 19, 2002	20.03	20.16	20.03	20.16
775	NASDAQ	CZNC	Fri, Nov 15, 2002	19.83	19.83	19.83	19.83
774	NASDAQ	CZNC	Thu, Nov 14, 2002	19.83	20.06	19.83	20.06
773	NASDAQ	CZNC	Wed, Nov 13, 2002	19.83	20.38	19.83	20.22
772	NASDAQ	CZNC	Mon, Nov 11, 2002	19.83	19.83	19.83	19.83
771	NASDAQ	CZNC	Fri, Nov 8, 2002	19.83	19.83	19.83	19.83
770	NASDAQ	CZNC	Thu, Nov 7, 2002	20.71	20.71	20.55	20.55
769	NASDAQ	CZNC	Wed, Nov 6, 2002	21.35	21.35	21.35	21.35
768	NASDAQ	CZNC	Tue, Nov 5, 2002	20.71	21.26	20.71	21.26
767	NASDAQ	CZNC	Mon, Nov 4, 2002	21.35	21.35	20.06	20.06
766	NASDAQ	CZNC	Fri, Nov 1, 2002	19.77	19.77	19.77	19.77
765	NASDAQ	CZNC	Wed, Oct 30, 2002	20.06	20.06	20.06	20.06
764	NASDAQ	CZNC	Tue, Oct 29, 2002	19.74	19.74	19.74	19.74
763	NASDAQ	CZNC	Mon, Oct 28, 2002	19.74	19.74	19.74	19.74
762	NASDAQ	CZNC	Wed, Oct 23, 2002	20.06	20.06	19.74	19.74
761	NASDAQ	CZNC	Tue, Oct 22, 2002	19.90	20.06	19.90	20.06
760	NASDAQ	CZNC	Mon, Oct 21, 2002	20.05	20.06	20.05	20.06
759	NASDAQ	CZNC	Thu, Oct 17, 2002	19.51	19.51	19.51	19.51
758	NASDAQ	CZNC	Wed, Oct 16, 2002	19.51	19.51	19.51	19.51
757	NASDAQ	CZNC	Tue, Oct 15, 2002	19.51	19.74	19.51	19.51
756	NASDAQ	CZNC	Mon, Oct 14, 2002	19.51	19.51	19.51	19.51
755	NASDAQ	CZNC	Wed, Oct 9, 2002	19.74	20.06	19.74	20.06
754	NASDAQ	CZNC	Tue, Oct 8, 2002	19.57	19.77	19.51	19.51
753	NASDAQ	CZNC	Mon, Oct 7, 2002	19.57	19.57	19.57	19.57
752	NASDAQ	CZNC	Fri, Oct 4, 2002	19.57	19.70	19.57	19.70
751	NASDAQ	CZNC	Thu, Oct 3, 2002	19.57	19.57	19.57	19.57
750	NASDAQ	CZNC	Mon, Sep 30, 2002	19.66	19.66	19.66	19.66
749	NASDAQ	CZNC	Fri, Sep 27, 2002	19.57	19.57	19.57	19.57
748	NASDAQ	CZNC	Thu, Sep 26, 2002	19.57	19.57	19.57	19.57
747	NASDAQ	CZNC	Wed, Sep 25, 2002	19.74	19.74	19.74	19.74
746	NASDAQ	CZNC	Tue, Sep 24, 2002	19.57	19.57	19.57	19.57
745	NASDAQ	CZNC	Mon, Sep 23, 2002	19.57	19.74	19.57	19.74
744	NASDAQ	CZNC	Fri, Sep 20, 2002	19.74	19.74	19.74	19.74
743	NASDAQ	CZNC	Tue, Sep 17, 2002	19.57	19.57	19.57	19.57
742	NASDAQ	CZNC	Mon, Sep 16, 2002	19.90	19.90	19.90	19.90
741	NASDAQ	CZNC	Fri, Sep 13, 2002	19.51	19.51	19.51	19.51
740	NASDAQ	CZNC	Thu, Sep 12, 2002	19.90	19.90	19.90	19.90
739	NASDAQ	CZNC	Tue, Sep 10, 2002	19.90	19.90	19.90	19.90
738	NASDAQ	CZNC	Mon, Sep 9, 2002	19.90	19.90	19.74	19.74
737	NASDAQ	CZNC	Thu, Sep 5, 2002	19.48	19.48	19.48	19.48
736	NASDAQ	CZNC	Wed, Sep 4, 2002	19.61	19.61	19.61	19.61
735	NASDAQ	CZNC	Tue, Sep 3, 2002	19.48	19.61	19.48	19.48
734	NASDAQ	CZNC	Thu, Aug 29, 2002	19.51	19.51	19.51	19.51
733	NASDAQ	CZNC	Wed, Aug 28, 2002	19.48	19.90	19.48	19.90
732	NASDAQ	CZNC	Tue, Aug 27, 2002	19.48	19.48	19.48	19.48
731	NASDAQ	CZNC	Mon, Aug 26, 2002	19.48	19.90	19.48	19.90
730	NASDAQ	CZNC	Fri, Aug 23, 2002	19.48	19.54	19.48	19.54
729	NASDAQ	CZNC	Thu, Aug 22, 2002	19.48	19.48	19.48	19.48
728	NASDAQ	CZNC	Wed, Aug 21, 2002	19.48	19.61	19.48	19.61
727	NASDAQ	CZNC	Tue, Aug 20, 2002	19.51	19.64	19.45	19.64
726	NASDAQ	CZNC	Fri, Aug 16, 2002	19.74	19.74	19.51	19.51
725	NASDAQ	CZNC	Tue, Aug 13, 2002	19.45	19.74	19.41	19.54
724	NASDAQ	CZNC	Mon, Aug 12, 2002	20.06	20.06	19.45	19.45
723	NASDAQ	CZNC	Fri, Aug 9, 2002	19.74	19.74	19.74	19.74
722	NASDAQ	CZNC	Wed, Aug 7, 2002	19.45	20.06	19.45	20.06
721	NASDAQ	CZNC	Tue, Aug 6, 2002	19.45	19.90	19.45	19.90
720	NASDAQ	CZNC	Mon, Aug 5, 2002	19.45	19.45	19.45	19.45
719	NASDAQ	CZNC	Fri, Aug 2, 2002	20.38	20.38	20.38	20.38
718	NASDAQ	CZNC	Thu, Aug 1, 2002	19.41	19.74	19.41	19.57
717	NASDAQ	CZNC	Wed, Jul 31, 2002	20.38	20.38	20.38	20.38
716	NASDAQ	CZNC	Tue, Jul 30, 2002	20.06	20.06	19.25	19.25
715	NASDAQ	CZNC	Mon, Jul 29, 2002	20.06	20.38	20.06	20.06
714	NASDAQ	CZNC	Wed, Jul 24, 2002	20.06	20.06	20.06	20.06
713	NASDAQ	CZNC	Tue, Jul 23, 2002	21.03	21.03	20.45	20.71
712	NASDAQ	CZNC	Mon, Jul 22, 2002	20.38	20.77	19.90	20.71
711	NASDAQ	CZNC	Fri, Jul 19, 2002	19.41	20.06	19.41	20.06
710	NASDAQ	CZNC	Thu, Jul 18, 2002	19.41	19.41	19.41	19.41
709	NASDAQ	CZNC	Wed, Jul 17, 2002	19.25	19.25	19.25	19.25
708	NASDAQ	CZNC	Tue, Jul 16, 2002	19.25	19.25	19.25	19.25
707	NASDAQ	CZNC	Wed, Jul 10, 2002	19.09	19.09	19.09	19.09
706	NASDAQ	CZNC	Tue, Jul 9, 2002	18.96	18.96	18.96	18.96
705	NASDAQ	CZNC	Fri, Jul 5, 2002	19.02	19.02	19.02	19.02
704	NASDAQ	CZNC	Wed, Jul 3, 2002	19.38	19.38	18.96	18.96
703	NASDAQ	CZNC	Tue, Jul 2, 2002	18.96	18.96	18.96	18.96
702	NASDAQ	CZNC	Mon, Jul 1, 2002	19.02	19.02	19.02	19.02
701	NASDAQ	CZNC	Fri, Jun 28, 2002	18.96	18.96	18.96	18.96
700	NASDAQ	CZNC	Thu, Jun 27, 2002	19.19	19.19	18.96	18.96
699	NASDAQ	CZNC	Wed, Jun 26, 2002	18.96	19.09	18.96	19.09
698	NASDAQ	CZNC	Tue, Jun 25, 2002	19.09	19.09	18.96	18.96
697	NASDAQ	CZNC	Mon, Jun 24, 2002	18.96	18.96	18.96	18.96
696	NASDAQ	CZNC	Fri, Jun 21, 2002	18.96	19.01	18.96	19.01
695	NASDAQ	CZNC	Thu, Jun 20, 2002	18.96	18.96	18.96	18.96
694	NASDAQ	CZNC	Wed, Jun 19, 2002	19.25	19.25	19.25	19.25
693	NASDAQ	CZNC	Mon, Jun 17, 2002	18.93	18.93	18.93	18.93
692	NASDAQ	CZNC	Wed, Jun 12, 2002	18.96	18.96	18.96	18.96
691	NASDAQ	CZNC	Fri, Jun 7, 2002	18.93	18.93	18.93	18.93
690	NASDAQ	CZNC	Thu, Jun 6, 2002	18.93	19.09	18.93	19.09
689	NASDAQ	CZNC	Wed, Jun 5, 2002	18.93	18.93	18.93	18.93
688	NASDAQ	CZNC	Mon, Jun 3, 2002	18.93	18.93	18.93	18.93
687	NASDAQ	CZNC	Fri, May 31, 2002	18.93	18.93	18.93	18.93
686	NASDAQ	CZNC	Thu, May 30, 2002	19.02	19.09	18.93	19.09
685	NASDAQ	CZNC	Tue, May 28, 2002	18.96	18.96	18.93	18.93
684	NASDAQ	CZNC	Fri, May 24, 2002	18.99	18.99	18.99	18.99
683	NASDAQ	CZNC	Thu, May 23, 2002	18.93	18.93	18.93	18.93
682	NASDAQ	CZNC	Wed, May 22, 2002	18.93	19.09	18.93	19.09
681	NASDAQ	CZNC	Tue, May 21, 2002	18.93	19.09	18.93	19.09
680	NASDAQ	CZNC	Mon, May 20, 2002	19.25	19.25	19.25	19.25
679	NASDAQ	CZNC	Thu, May 16, 2002	18.93	19.09	18.93	18.93
678	NASDAQ	CZNC	Wed, May 15, 2002	19.25	19.25	19.25	19.25
677	NASDAQ	CZNC	Tue, May 14, 2002	19.41	19.41	18.93	19.25
676	NASDAQ	CZNC	Mon, May 13, 2002	18.96	19.41	18.93	19.06
675	NASDAQ	CZNC	Fri, May 10, 2002	19.41	19.41	19.41	19.41
674	NASDAQ	CZNC	Tue, May 7, 2002	19.25	19.25	18.93	18.93
673	NASDAQ	CZNC	Mon, May 6, 2002	18.93	18.93	18.93	18.93
672	NASDAQ	CZNC	Fri, May 3, 2002	18.96	18.96	18.96	18.96
671	NASDAQ	CZNC	Thu, May 2, 2002	18.93	19.06	18.93	19.06
670	NASDAQ	CZNC	Wed, May 1, 2002	19.09	19.09	18.93	19.09
669	NASDAQ	CZNC	Mon, Apr 29, 2002	18.93	18.93	18.93	18.93
668	NASDAQ	CZNC	Fri, Apr 26, 2002	18.93	19.25	18.93	19.25
667	NASDAQ	CZNC	Thu, Apr 25, 2002	18.93	19.09	18.93	19.09
666	NASDAQ	CZNC	Wed, Apr 24, 2002	19.09	19.09	18.93	19.09
665	NASDAQ	CZNC	Tue, Apr 23, 2002	18.77	19.09	18.77	19.09
664	NASDAQ	CZNC	Mon, Apr 22, 2002	19.25	19.25	18.77	18.77
663	NASDAQ	CZNC	Fri, Apr 19, 2002	18.02	18.28	18.02	18.28
662	NASDAQ	CZNC	Thu, Apr 18, 2002	18.12	18.44	18.02	18.44
661	NASDAQ	CZNC	Tue, Apr 16, 2002	18.02	18.02	18.02	18.02
660	NASDAQ	CZNC	Mon, Apr 15, 2002	17.96	17.96	17.96	17.96
659	NASDAQ	CZNC	Fri, Apr 12, 2002	19.41	19.41	18.12	18.60
658	NASDAQ	CZNC	Thu, Apr 11, 2002	18.44	19.09	18.44	19.09
657	NASDAQ	CZNC	Wed, Apr 10, 2002	19.09	19.09	17.96	17.96
656	NASDAQ	CZNC	Tue, Apr 9, 2002	17.96	19.09	17.96	19.09
655	NASDAQ	CZNC	Mon, Apr 8, 2002	18.12	19.09	18.12	19.09
654	NASDAQ	CZNC	Fri, Apr 5, 2002	17.89	17.92	17.89	17.92
653	NASDAQ	CZNC	Tue, Apr 2, 2002	17.89	18.28	17.89	18.28
652	NASDAQ	CZNC	Mon, Mar 25, 2002	18.28	18.28	17.80	18.12
651	NASDAQ	CZNC	Fri, Mar 22, 2002	17.70	17.70	17.70	17.70
650	NASDAQ	CZNC	Fri, Mar 15, 2002	17.80	17.80	17.80	17.80
649	NASDAQ	CZNC	Thu, Mar 14, 2002	17.80	17.80	17.80	17.80
648	NASDAQ	CZNC	Tue, Mar 12, 2002	18.28	18.28	18.28	18.28
647	NASDAQ	CZNC	Fri, Mar 8, 2002	18.12	18.28	18.12	18.28
646	NASDAQ	CZNC	Tue, Mar 5, 2002	17.96	18.28	17.96	18.28
645	NASDAQ	CZNC	Mon, Mar 4, 2002	17.80	18.12	17.80	18.12
644	NASDAQ	CZNC	Fri, Mar 1, 2002	17.80	18.12	17.80	18.12
643	NASDAQ	CZNC	Wed, Feb 27, 2002	17.67	18.28	17.67	18.28
642	NASDAQ	CZNC	Tue, Feb 26, 2002	17.67	17.67	17.67	17.67
641	NASDAQ	CZNC	Mon, Feb 25, 2002	17.67	17.67	17.67	17.67
640	NASDAQ	CZNC	Tue, Feb 19, 2002	17.67	17.67	17.67	17.67
639	NASDAQ	CZNC	Fri, Feb 15, 2002	17.74	17.74	17.67	17.67
638	NASDAQ	CZNC	Thu, Feb 14, 2002	17.67	18.12	17.67	18.12
637	NASDAQ	CZNC	Tue, Feb 12, 2002	17.67	17.99	17.67	17.99
636	NASDAQ	CZNC	Fri, Feb 8, 2002	17.96	17.96	17.96	17.96
635	NASDAQ	CZNC	Thu, Feb 7, 2002	18.12	18.12	17.76	17.76
634	NASDAQ	CZNC	Tue, Feb 5, 2002	17.76	17.76	17.76	17.76
633	NASDAQ	CZNC	Mon, Feb 4, 2002	18.12	18.12	17.69	17.69
632	NASDAQ	CZNC	Fri, Feb 1, 2002	18.12	18.12	17.76	18.12
631	NASDAQ	CZNC	Wed, Jan 30, 2002	17.80	18.12	17.76	18.12
630	NASDAQ	CZNC	Tue, Jan 29, 2002	17.80	18.12	17.80	18.12
629	NASDAQ	CZNC	Fri, Jan 25, 2002	17.73	17.80	17.73	17.73
628	NASDAQ	CZNC	Thu, Jan 24, 2002	18.12	18.28	18.12	18.12
627	NASDAQ	CZNC	Wed, Jan 23, 2002	18.44	18.44	18.44	18.44
626	NASDAQ	CZNC	Tue, Jan 22, 2002	17.80	18.12	17.63	17.80
625	NASDAQ	CZNC	Fri, Jan 18, 2002	17.47	17.47	17.47	17.47
624	NASDAQ	CZNC	Tue, Jan 15, 2002	17.31	17.31	16.99	16.99
623	NASDAQ	CZNC	Mon, Jan 14, 2002	16.50	16.50	16.50	16.50
622	NASDAQ	CZNC	Fri, Jan 11, 2002	17.47	17.47	16.50	16.50
621	NASDAQ	CZNC	Mon, Jan 7, 2002	18.12	18.12	18.12	18.12
620	NASDAQ	CZNC	Thu, Jan 3, 2002	15.85	15.85	15.85	15.85
619	NASDAQ	CZNC	Wed, Jan 2, 2002	15.85	16.50	15.85	16.50
618	NASDAQ	CZNC	Mon, Dec 31, 2001	16.75	16.75	16.75	16.75
617	NASDAQ	CZNC	Thu, Dec 27, 2001	16.34	16.34	16.34	16.34
616	NASDAQ	CZNC	Wed, Dec 26, 2001	16.98	16.98	16.98	16.98
615	NASDAQ	CZNC	Fri, Dec 21, 2001	16.82	16.82	16.82	16.82
614	NASDAQ	CZNC	Thu, Dec 20, 2001	16.18	16.18	16.18	16.18
613	NASDAQ	CZNC	Wed, Dec 19, 2001	16.18	16.18	16.18	16.18
612	NASDAQ	CZNC	Mon, Dec 17, 2001	16.50	16.50	16.02	16.24
611	NASDAQ	CZNC	Fri, Dec 14, 2001	16.34	16.50	16.34	16.34
610	NASDAQ	CZNC	Fri, Dec 7, 2001	16.18	16.18	16.18	16.18
609	NASDAQ	CZNC	Thu, Dec 6, 2001	16.02	16.18	15.95	16.18
608	NASDAQ	CZNC	Wed, Dec 5, 2001	16.18	16.18	16.18	16.18
607	NASDAQ	CZNC	Mon, Dec 3, 2001	15.92	16.15	15.92	15.92
606	NASDAQ	CZNC	Fri, Nov 30, 2001	15.92	16.11	15.92	16.11
605	NASDAQ	CZNC	Thu, Nov 29, 2001	15.92	15.92	15.92	15.92
604	NASDAQ	CZNC	Tue, Nov 27, 2001	16.18	16.18	15.92	15.92
603	NASDAQ	CZNC	Fri, Nov 23, 2001	16.18	16.18	16.18	16.18
602	NASDAQ	CZNC	Tue, Nov 20, 2001	16.18	16.18	16.18	16.18
601	NASDAQ	CZNC	Mon, Nov 19, 2001	16.18	16.18	16.18	16.18
600	NASDAQ	CZNC	Fri, Nov 16, 2001	15.92	15.92	15.92	15.92
599	NASDAQ	CZNC	Thu, Nov 15, 2001	16.34	16.34	16.02	16.02
598	NASDAQ	CZNC	Wed, Nov 14, 2001	15.92	15.92	15.92	15.92
597	NASDAQ	CZNC	Tue, Nov 13, 2001	16.34	16.34	16.34	16.34
596	NASDAQ	CZNC	Thu, Nov 8, 2001	16.18	16.18	16.18	16.18
595	NASDAQ	CZNC	Tue, Nov 6, 2001	15.92	15.92	15.92	15.92
594	NASDAQ	CZNC	Mon, Nov 5, 2001	15.89	15.89	15.89	15.89
593	NASDAQ	CZNC	Thu, Nov 1, 2001	16.18	16.18	16.18	16.18
592	NASDAQ	CZNC	Wed, Oct 31, 2001	16.18	16.18	16.02	16.02
591	NASDAQ	CZNC	Mon, Oct 29, 2001	15.89	15.89	15.89	15.89
590	NASDAQ	CZNC	Fri, Oct 26, 2001	16.18	16.18	16.18	16.18
589	NASDAQ	CZNC	Thu, Oct 25, 2001	16.02	16.02	16.02	16.02
588	NASDAQ	CZNC	Wed, Oct 24, 2001	16.02	16.18	16.02	16.18
587	NASDAQ	CZNC	Mon, Oct 22, 2001	16.02	16.02	16.02	16.02
586	NASDAQ	CZNC	Fri, Oct 19, 2001	15.54	16.02	15.54	16.02
585	NASDAQ	CZNC	Wed, Oct 17, 2001	15.38	15.38	15.38	15.38
584	NASDAQ	CZNC	Thu, Oct 11, 2001	15.38	15.38	15.22	15.38
583	NASDAQ	CZNC	Tue, Oct 9, 2001	14.80	14.80	14.80	14.80
582	NASDAQ	CZNC	Mon, Oct 8, 2001	15.04	15.38	15.04	15.38
581	NASDAQ	CZNC	Fri, Oct 5, 2001	14.80	14.80	14.80	14.80
580	NASDAQ	CZNC	Wed, Oct 3, 2001	14.74	14.74	14.74	14.74
579	NASDAQ	CZNC	Mon, Oct 1, 2001	15.02	15.02	15.02	15.02
578	NASDAQ	CZNC	Fri, Sep 28, 2001	14.74	14.90	14.74	14.90
577	NASDAQ	CZNC	Thu, Sep 27, 2001	14.90	14.90	14.90	14.90
576	NASDAQ	CZNC	Wed, Sep 26, 2001	14.80	15.02	14.74	15.02
575	NASDAQ	CZNC	Tue, Sep 25, 2001	14.90	14.90	14.33	14.90
574	NASDAQ	CZNC	Mon, Sep 24, 2001	14.29	14.29	14.29	14.29
573	NASDAQ	CZNC	Wed, Sep 19, 2001	14.33	14.33	14.33	14.33
572	NASDAQ	CZNC	Mon, Sep 17, 2001	14.61	14.61	14.32	14.32
571	NASDAQ	CZNC	Mon, Sep 10, 2001	14.74	14.74	14.67	14.67
570	NASDAQ	CZNC	Thu, Sep 6, 2001	14.90	14.90	14.90	14.90
569	NASDAQ	CZNC	Wed, Sep 5, 2001	14.58	14.58	14.58	14.58
568	NASDAQ	CZNC	Tue, Sep 4, 2001	15.02	15.02	14.58	14.64
567	NASDAQ	CZNC	Thu, Aug 30, 2001	14.58	14.90	14.58	14.61
566	NASDAQ	CZNC	Wed, Aug 29, 2001	15.04	15.06	14.58	14.58
565	NASDAQ	CZNC	Tue, Aug 28, 2001	14.42	15.04	14.42	14.93
564	NASDAQ	CZNC	Mon, Aug 27, 2001	14.74	14.74	14.74	14.74
563	NASDAQ	CZNC	Thu, Aug 23, 2001	14.74	14.74	14.74	14.74
562	NASDAQ	CZNC	Wed, Aug 22, 2001	14.42	14.58	14.42	14.58
561	NASDAQ	CZNC	Tue, Aug 21, 2001	14.10	14.10	14.10	14.10
560	NASDAQ	CZNC	Mon, Aug 20, 2001	14.10	14.10	14.10	14.10
559	NASDAQ	CZNC	Thu, Aug 16, 2001	14.10	14.16	14.10	14.16
558	NASDAQ	CZNC	Wed, Aug 15, 2001	14.03	14.10	14.03	14.10
557	NASDAQ	CZNC	Mon, Aug 13, 2001	14.13	14.13	14.03	14.03
556	NASDAQ	CZNC	Fri, Aug 10, 2001	14.13	14.13	14.13	14.13
555	NASDAQ	CZNC	Thu, Aug 9, 2001	14.10	14.10	14.10	14.10
554	NASDAQ	CZNC	Wed, Aug 8, 2001	13.87	13.97	13.87	13.97
553	NASDAQ	CZNC	Tue, Aug 7, 2001	13.84	14.06	13.84	14.06
552	NASDAQ	CZNC	Mon, Aug 6, 2001	13.90	13.90	13.90	13.90
551	NASDAQ	CZNC	Fri, Aug 3, 2001	13.90	13.90	13.90	13.90
550	NASDAQ	CZNC	Thu, Aug 2, 2001	13.77	13.90	13.77	13.90
549	NASDAQ	CZNC	Wed, Aug 1, 2001	13.77	13.90	13.77	13.90
548	NASDAQ	CZNC	Tue, Jul 31, 2001	13.93	13.93	13.93	13.93
547	NASDAQ	CZNC	Fri, Jul 27, 2001	13.90	13.90	13.90	13.90
546	NASDAQ	CZNC	Tue, Jul 24, 2001	13.71	13.90	13.71	13.90
545	NASDAQ	CZNC	Mon, Jul 23, 2001	13.77	13.90	13.68	13.90
544	NASDAQ	CZNC	Fri, Jul 20, 2001	13.65	13.74	13.62	13.74
543	NASDAQ	CZNC	Wed, Jul 18, 2001	13.61	13.65	13.58	13.58
542	NASDAQ	CZNC	Tue, Jul 17, 2001	13.65	13.65	13.60	13.61
541	NASDAQ	CZNC	Mon, Jul 16, 2001	13.52	13.52	13.52	13.52
540	NASDAQ	CZNC	Fri, Jul 13, 2001	13.54	13.54	13.54	13.54
539	NASDAQ	CZNC	Wed, Jul 11, 2001	13.45	13.65	13.45	13.65
538	NASDAQ	CZNC	Tue, Jul 10, 2001	13.49	13.49	13.45	13.45
537	NASDAQ	CZNC	Mon, Jul 9, 2001	13.61	13.61	13.52	13.55
536	NASDAQ	CZNC	Mon, Jul 2, 2001	13.55	13.55	13.55	13.55
535	NASDAQ	CZNC	Thu, Jun 28, 2001	13.65	13.71	13.65	13.71
534	NASDAQ	CZNC	Wed, Jun 27, 2001	13.74	13.74	13.74	13.74
533	NASDAQ	CZNC	Mon, Jun 25, 2001	13.71	13.71	13.60	13.60
532	NASDAQ	CZNC	Fri, Jun 22, 2001	13.52	13.52	13.52	13.52
531	NASDAQ	CZNC	Thu, Jun 21, 2001	13.71	13.71	13.71	13.71
530	NASDAQ	CZNC	Wed, Jun 20, 2001	13.45	13.45	13.45	13.45
529	NASDAQ	CZNC	Tue, Jun 19, 2001	13.58	13.61	13.58	13.58
528	NASDAQ	CZNC	Mon, Jun 18, 2001	13.93	13.93	13.61	13.61
527	NASDAQ	CZNC	Fri, Jun 15, 2001	13.74	13.74	13.74	13.74
526	NASDAQ	CZNC	Thu, Jun 14, 2001	13.65	13.90	13.45	13.71
525	NASDAQ	CZNC	Wed, Jun 13, 2001	13.71	13.93	13.71	13.93
524	NASDAQ	CZNC	Tue, Jun 12, 2001	13.45	13.68	13.45	13.68
523	NASDAQ	CZNC	Mon, Jun 11, 2001	13.45	13.45	13.39	13.39
522	NASDAQ	CZNC	Fri, Jun 8, 2001	13.29	13.39	13.29	13.39
521	NASDAQ	CZNC	Wed, Jun 6, 2001	13.29	13.39	13.29	13.29
520	NASDAQ	CZNC	Tue, Jun 5, 2001	13.52	13.52	13.52	13.52
519	NASDAQ	CZNC	Mon, Jun 4, 2001	13.49	13.49	13.45	13.45
518	NASDAQ	CZNC	Fri, Jun 1, 2001	13.29	13.52	13.29	13.52
517	NASDAQ	CZNC	Wed, May 30, 2001	13.20	13.45	13.20	13.45
516	NASDAQ	CZNC	Fri, May 25, 2001	13.17	13.33	13.17	13.33
515	NASDAQ	CZNC	Thu, May 24, 2001	13.13	13.13	13.08	13.08
514	NASDAQ	CZNC	Wed, May 23, 2001	13.52	13.52	13.13	13.13
513	NASDAQ	CZNC	Tue, May 22, 2001	13.13	13.13	13.13	13.13
512	NASDAQ	CZNC	Mon, May 21, 2001	13.29	13.29	13.13	13.29
511	NASDAQ	CZNC	Fri, May 18, 2001	13.29	13.30	13.29	13.30
510	NASDAQ	CZNC	Mon, May 14, 2001	13.29	13.29	13.29	13.29
509	NASDAQ	CZNC	Fri, May 4, 2001	13.33	13.33	13.13	13.13
508	NASDAQ	CZNC	Thu, May 3, 2001	13.33	13.33	13.33	13.33
507	NASDAQ	CZNC	Tue, May 1, 2001	13.33	13.33	13.33	13.33
506	NASDAQ	CZNC	Mon, Apr 23, 2001	13.61	13.70	13.45	13.45
505	NASDAQ	CZNC	Thu, Apr 19, 2001	13.61	13.61	13.61	13.61
504	NASDAQ	CZNC	Wed, Apr 18, 2001	13.61	13.61	13.61	13.61
503	NASDAQ	CZNC	Tue, Apr 17, 2001	13.61	13.61	13.61	13.61
502	NASDAQ	CZNC	Wed, Apr 11, 2001	13.61	13.61	13.61	13.61
501	NASDAQ	CZNC	Tue, Apr 10, 2001	13.45	13.45	13.45	13.45
500	NASDAQ	CZNC	Fri, Apr 6, 2001	13.45	13.45	13.45	13.45
499	NASDAQ	CZNC	Wed, Apr 4, 2001	13.37	13.37	13.37	13.37
498	NASDAQ	CZNC	Mon, Apr 2, 2001	13.21	13.21	13.21	13.21
497	NASDAQ	CZNC	Fri, Mar 30, 2001	12.97	13.21	12.97	13.21
496	NASDAQ	CZNC	Mon, Mar 26, 2001	13.21	13.21	13.21	13.21
495	NASDAQ	CZNC	Fri, Mar 23, 2001	12.81	12.81	12.81	12.81
494	NASDAQ	CZNC	Thu, Mar 22, 2001	12.97	12.97	12.81	12.81
493	NASDAQ	CZNC	Wed, Mar 21, 2001	13.13	13.13	12.65	13.05
492	NASDAQ	CZNC	Tue, Mar 20, 2001	13.13	13.13	13.13	13.13
491	NASDAQ	CZNC	Mon, Mar 19, 2001	13.13	13.25	13.13	13.25
490	NASDAQ	CZNC	Wed, Mar 14, 2001	13.13	13.13	13.13	13.13
489	NASDAQ	CZNC	Mon, Mar 12, 2001	13.13	13.13	13.13	13.13
488	NASDAQ	CZNC	Fri, Mar 9, 2001	13.05	13.13	12.81	13.13
487	NASDAQ	CZNC	Fri, Feb 23, 2001	12.89	12.89	12.89	12.89
486	NASDAQ	CZNC	Thu, Feb 22, 2001	12.81	13.21	12.81	13.21
485	NASDAQ	CZNC	Wed, Feb 21, 2001	12.89	12.97	12.89	12.97
484	NASDAQ	CZNC	Thu, Feb 15, 2001	12.89	12.89	12.89	12.89
483	NASDAQ	CZNC	Thu, Feb 8, 2001	12.89	12.97	12.81	12.89
482	NASDAQ	CZNC	Wed, Feb 7, 2001	13.29	13.45	13.29	13.45
481	NASDAQ	CZNC	Mon, Feb 5, 2001	12.97	12.97	12.89	12.89
480	NASDAQ	CZNC	Thu, Feb 1, 2001	12.97	12.97	12.97	12.97
479	NASDAQ	CZNC	Tue, Jan 30, 2001	13.37	13.53	13.37	13.53
478	NASDAQ	CZNC	Fri, Jan 26, 2001	14.10	14.10	14.10	14.10
477	NASDAQ	CZNC	Thu, Jan 25, 2001	12.81	12.81	12.81	12.81
476	NASDAQ	CZNC	Wed, Jan 24, 2001	14.10	14.10	14.10	14.10
475	NASDAQ	CZNC	Tue, Jan 23, 2001	12.89	13.61	12.89	13.61
474	NASDAQ	CZNC	Fri, Jan 19, 2001	12.81	12.81	12.81	12.81
473	NASDAQ	CZNC	Thu, Jan 11, 2001	12.81	12.81	12.81	12.81
472	NASDAQ	CZNC	Mon, Jan 8, 2001	12.89	12.89	12.89	12.89
471	NASDAQ	CZNC	Fri, Jan 5, 2001	13.37	13.37	13.37	13.37
470	NASDAQ	CZNC	Thu, Jan 4, 2001	13.61	13.61	12.81	12.81
469	NASDAQ	CZNC	Wed, Jan 3, 2001	13.61	13.61	13.61	13.61
468	NASDAQ	CZNC	Thu, Dec 28, 2000	12.81	12.81	12.81	12.81
467	NASDAQ	CZNC	Tue, Dec 26, 2000	12.81	12.81	12.81	12.81
466	NASDAQ	CZNC	Tue, Dec 19, 2000	12.49	13.45	12.49	13.45
465	NASDAQ	CZNC	Mon, Dec 18, 2000	12.97	12.97	12.97	12.97
464	NASDAQ	CZNC	Wed, Dec 6, 2000	12.81	12.81	12.49	12.49
463	NASDAQ	CZNC	Tue, Dec 5, 2000	12.97	12.97	12.97	12.97
462	NASDAQ	CZNC	Mon, Dec 4, 2000	12.97	12.97	12.97	12.97
461	NASDAQ	CZNC	Wed, Nov 29, 2000	12.97	12.97	12.97	12.97
460	NASDAQ	CZNC	Mon, Nov 27, 2000	13.61	13.61	12.97	12.97
459	NASDAQ	CZNC	Tue, Nov 21, 2000	13.00	13.00	13.00	13.00
458	NASDAQ	CZNC	Mon, Nov 20, 2000	13.24	13.32	13.24	13.24
457	NASDAQ	CZNC	Thu, Nov 16, 2000	13.16	13.16	13.16	13.16
456	NASDAQ	CZNC	Mon, Nov 13, 2000	13.00	13.00	13.00	13.00
455	NASDAQ	CZNC	Tue, Nov 7, 2000	13.32	13.32	12.69	12.69
454	NASDAQ	CZNC	Thu, Nov 2, 2000	13.32	13.32	13.32	13.32
453	NASDAQ	CZNC	Wed, Nov 1, 2000	13.64	13.80	13.64	13.80
452	NASDAQ	CZNC	Tue, Oct 31, 2000	13.32	13.32	13.32	13.32
451	NASDAQ	CZNC	Fri, Oct 27, 2000	13.48	13.80	13.48	13.48
450	NASDAQ	CZNC	Wed, Oct 25, 2000	14.31	14.31	13.24	13.32
449	NASDAQ	CZNC	Thu, Oct 19, 2000	14.31	14.31	14.31	14.31
448	NASDAQ	CZNC	Wed, Oct 18, 2000	14.31	14.31	14.31	14.31
447	NASDAQ	CZNC	Wed, Oct 11, 2000	14.31	14.31	14.31	14.31
446	NASDAQ	CZNC	Mon, Oct 9, 2000	14.51	14.51	14.51	14.51
445	NASDAQ	CZNC	Wed, Oct 4, 2000	14.27	14.35	14.27	14.35
444	NASDAQ	CZNC	Mon, Oct 2, 2000	13.96	14.51	13.96	14.51
443	NASDAQ	CZNC	Wed, Sep 27, 2000	14.51	14.51	14.27	14.27
442	NASDAQ	CZNC	Tue, Sep 26, 2000	14.83	14.83	14.59	14.59
441	NASDAQ	CZNC	Mon, Sep 25, 2000	15.07	15.07	15.07	15.07
440	NASDAQ	CZNC	Thu, Sep 21, 2000	14.83	14.83	14.83	14.83
439	NASDAQ	CZNC	Wed, Sep 20, 2000	14.83	14.91	14.83	14.91
438	NASDAQ	CZNC	Tue, Sep 19, 2000	14.83	14.83	14.83	14.83
437	NASDAQ	CZNC	Fri, Sep 8, 2000	14.83	14.83	14.83	14.83
436	NASDAQ	CZNC	Wed, Aug 30, 2000	14.91	14.91	14.83	14.91
435	NASDAQ	CZNC	Tue, Aug 29, 2000	14.91	14.91	14.91	14.91
434	NASDAQ	CZNC	Mon, Aug 28, 2000	14.91	14.91	14.91	14.91
433	NASDAQ	CZNC	Mon, Aug 21, 2000	14.91	14.99	14.91	14.99
432	NASDAQ	CZNC	Fri, Aug 18, 2000	14.91	14.91	14.91	14.91
431	NASDAQ	CZNC	Fri, Aug 11, 2000	14.91	14.91	14.91	14.91
430	NASDAQ	CZNC	Mon, Aug 7, 2000	15.07	15.07	15.07	15.07
429	NASDAQ	CZNC	Fri, Aug 4, 2000	14.91	14.91	14.91	14.91
428	NASDAQ	CZNC	Thu, Aug 3, 2000	14.91	14.91	14.91	14.91
427	NASDAQ	CZNC	Wed, Aug 2, 2000	15.03	15.03	15.03	15.03
426	NASDAQ	CZNC	Fri, Jul 28, 2000	14.91	14.91	14.91	14.91
425	NASDAQ	CZNC	Thu, Jul 27, 2000	15.07	15.07	14.91	15.07
424	NASDAQ	CZNC	Mon, Jul 24, 2000	14.75	14.75	14.75	14.75
423	NASDAQ	CZNC	Thu, Jul 20, 2000	14.59	14.59	14.59	14.59
422	NASDAQ	CZNC	Fri, Jul 14, 2000	14.35	14.35	14.35	14.35
421	NASDAQ	CZNC	Wed, Jul 12, 2000	14.43	14.43	14.27	14.27
420	NASDAQ	CZNC	Thu, Jul 6, 2000	14.27	14.51	13.96	14.35
419	NASDAQ	CZNC	Mon, Jul 3, 2000	14.11	14.11	13.96	14.11
418	NASDAQ	CZNC	Tue, Jun 27, 2000	14.11	14.11	14.11	14.11
417	NASDAQ	CZNC	Tue, Jun 20, 2000	14.59	14.59	14.11	14.11
416	NASDAQ	CZNC	Fri, Jun 16, 2000	14.59	14.59	14.59	14.59
415	NASDAQ	CZNC	Thu, Jun 15, 2000	14.59	14.67	14.59	14.67
414	NASDAQ	CZNC	Mon, Jun 12, 2000	14.59	14.59	14.59	14.59
413	NASDAQ	CZNC	Thu, Jun 8, 2000	14.59	14.59	14.59	14.59
412	NASDAQ	CZNC	Tue, Jun 6, 2000	14.11	14.11	14.11	14.11
411	NASDAQ	CZNC	Thu, May 25, 2000	14.11	14.75	14.11	14.75
410	NASDAQ	CZNC	Thu, May 18, 2000	14.43	14.43	14.43	14.43
409	NASDAQ	CZNC	Tue, May 16, 2000	13.96	13.96	13.80	13.96
408	NASDAQ	CZNC	Mon, May 15, 2000	13.80	13.80	13.80	13.80
407	NASDAQ	CZNC	Fri, May 12, 2000	13.96	13.96	13.96	13.96
406	NASDAQ	CZNC	Wed, May 10, 2000	13.80	13.80	13.80	13.80
405	NASDAQ	CZNC	Mon, May 8, 2000	14.59	15.07	13.64	15.07
404	NASDAQ	CZNC	Fri, May 5, 2000	14.59	14.75	14.59	14.75
403	NASDAQ	CZNC	Fri, Apr 28, 2000	14.59	14.59	14.59	14.59
402	NASDAQ	CZNC	Wed, Apr 26, 2000	15.54	15.54	14.59	14.59
401	NASDAQ	CZNC	Mon, Apr 24, 2000	16.33	16.33	15.54	15.54
400	NASDAQ	CZNC	Wed, Apr 19, 2000	16.10	16.65	16.02	16.10
399	NASDAQ	CZNC	Mon, Apr 17, 2000	15.86	15.86	15.86	15.86
398	NASDAQ	CZNC	Wed, Apr 12, 2000	15.86	15.86	15.86	15.86
397	NASDAQ	CZNC	Mon, Apr 10, 2000	15.78	15.86	15.78	15.86
396	NASDAQ	CZNC	Fri, Apr 7, 2000	15.86	15.86	15.78	15.78
395	NASDAQ	CZNC	Wed, Apr 5, 2000	15.62	15.62	15.62	15.62
394	NASDAQ	CZNC	Tue, Apr 4, 2000	15.86	15.86	15.86	15.86
393	NASDAQ	CZNC	Mon, Apr 3, 2000	15.70	15.86	15.62	15.86
392	NASDAQ	CZNC	Mon, Mar 27, 2000	15.70	15.70	15.70	15.70
391	NASDAQ	CZNC	Fri, Mar 24, 2000	15.70	15.70	15.70	15.70
390	NASDAQ	CZNC	Wed, Mar 22, 2000	15.70	16.02	15.70	16.02
389	NASDAQ	CZNC	Tue, Mar 21, 2000	16.02	16.02	16.02	16.02
388	NASDAQ	CZNC	Mon, Mar 20, 2000	15.86	16.02	15.86	16.02
387	NASDAQ	CZNC	Fri, Mar 17, 2000	16.18	16.18	16.02	16.02
386	NASDAQ	CZNC	Wed, Mar 15, 2000	16.33	16.33	16.33	16.33
385	NASDAQ	CZNC	Fri, Mar 3, 2000	15.94	15.94	15.94	15.94
384	NASDAQ	CZNC	Tue, Feb 29, 2000	16.33	16.33	15.94	15.94
383	NASDAQ	CZNC	Tue, Feb 22, 2000	16.33	16.33	16.33	16.33
382	NASDAQ	CZNC	Thu, Feb 17, 2000	16.33	16.33	16.33	16.33
381	NASDAQ	CZNC	Fri, Feb 11, 2000	16.33	16.33	16.33	16.33
380	NASDAQ	CZNC	Thu, Feb 10, 2000	16.33	16.41	16.33	16.41
379	NASDAQ	CZNC	Tue, Feb 8, 2000	16.33	16.33	16.33	16.33
378	NASDAQ	CZNC	Wed, Feb 2, 2000	16.33	16.33	16.10	16.10
377	NASDAQ	CZNC	Mon, Jan 31, 2000	16.33	16.33	16.33	16.33
376	NASDAQ	CZNC	Fri, Jan 28, 2000	16.33	16.33	16.33	16.33
375	NASDAQ	CZNC	Wed, Jan 26, 2000	16.81	16.81	16.81	16.81
374	NASDAQ	CZNC	Tue, Jan 25, 2000	16.33	16.65	16.33	16.65
373	NASDAQ	CZNC	Fri, Jan 21, 2000	17.76	17.76	16.49	16.49
372	NASDAQ	CZNC	Thu, Jan 20, 2000	16.57	16.57	16.49	16.49
371	NASDAQ	CZNC	Wed, Jan 19, 2000	17.76	17.76	16.49	16.49
370	NASDAQ	CZNC	Tue, Jan 18, 2000	18.71	18.71	18.71	18.71
369	NASDAQ	CZNC	Fri, Jan 14, 2000	17.60	18.71	17.60	18.71
368	NASDAQ	CZNC	Thu, Jan 13, 2000	17.44	17.44	16.49	16.49
367	NASDAQ	CZNC	Wed, Jan 12, 2000	17.13	17.13	16.49	16.49
366	NASDAQ	CZNC	Tue, Jan 11, 2000	16.49	16.49	16.49	16.49
365	NASDAQ	CZNC	Fri, Jan 7, 2000	16.49	16.49	16.49	16.49
364	NASDAQ	CZNC	Thu, Jan 6, 2000	16.49	16.49	16.49	16.49
363	NASDAQ	CZNC	Tue, Jan 4, 2000	17.13	17.29	17.13	17.29
362	NASDAQ	CZNC	Fri, Dec 31, 1999	17.13	17.13	17.13	17.13
361	NASDAQ	CZNC	Wed, Dec 29, 1999	17.13	17.13	17.13	17.13
360	NASDAQ	CZNC	Mon, Dec 27, 1999	17.44	17.44	17.44	17.44
359	NASDAQ	CZNC	Thu, Dec 23, 1999	17.13	17.13	17.13	17.13
358	NASDAQ	CZNC	Wed, Dec 22, 1999	17.92	18.08	17.76	17.76
357	NASDAQ	CZNC	Tue, Dec 21, 1999	19.66	19.66	17.92	17.92
356	NASDAQ	CZNC	Mon, Dec 20, 1999	18.00	18.00	18.00	18.00
355	NASDAQ	CZNC	Fri, Dec 17, 1999	18.00	18.00	18.00	18.00
354	NASDAQ	CZNC	Thu, Dec 16, 1999	18.63	18.63	18.00	18.00
353	NASDAQ	CZNC	Thu, Dec 9, 1999	19.98	19.98	18.00	19.59
352	NASDAQ	CZNC	Tue, Dec 7, 1999	19.35	19.98	19.35	19.98
351	NASDAQ	CZNC	Mon, Dec 6, 1999	20.30	20.30	20.30	20.30
350	NASDAQ	CZNC	Fri, Dec 3, 1999	19.03	19.03	19.03	19.03
349	NASDAQ	CZNC	Thu, Dec 2, 1999	18.08	20.30	18.08	20.30
348	NASDAQ	CZNC	Wed, Dec 1, 1999	17.52	17.76	17.52	17.76
347	NASDAQ	CZNC	Wed, Nov 24, 1999	17.13	17.13	17.13	17.13
346	NASDAQ	CZNC	Tue, Nov 23, 1999	18.40	18.40	17.44	17.44
345	NASDAQ	CZNC	Mon, Nov 22, 1999	17.76	17.92	17.68	17.92
344	NASDAQ	CZNC	Fri, Nov 19, 1999	17.68	17.68	17.68	17.68
343	NASDAQ	CZNC	Tue, Nov 16, 1999	17.60	17.60	17.44	17.60
342	NASDAQ	CZNC	Mon, Nov 15, 1999	17.37	17.60	17.37	17.60
341	NASDAQ	CZNC	Fri, Nov 12, 1999	17.05	17.05	17.05	17.05
340	NASDAQ	CZNC	Thu, Nov 11, 1999	17.44	17.44	16.97	17.29
339	NASDAQ	CZNC	Fri, Oct 29, 1999	18.08	18.40	17.76	18.40
338	NASDAQ	CZNC	Fri, Oct 15, 1999	17.29	17.29	17.29	17.29
337	NASDAQ	CZNC	Thu, Oct 14, 1999	17.76	17.76	17.76	17.76
336	NASDAQ	CZNC	Wed, Oct 13, 1999	18.40	18.40	17.92	17.92
335	NASDAQ	CZNC	Tue, Oct 12, 1999	19.19	19.19	18.55	18.55
334	NASDAQ	CZNC	Mon, Oct 11, 1999	19.03	19.51	19.03	19.51
333	NASDAQ	CZNC	Wed, Oct 6, 1999	19.03	19.03	19.03	19.03
332	NASDAQ	CZNC	Tue, Sep 28, 1999	19.19	19.19	19.19	19.19
331	NASDAQ	CZNC	Mon, Sep 27, 1999	19.19	19.19	19.19	19.19
330	NASDAQ	CZNC	Thu, Sep 23, 1999	19.35	19.66	19.35	19.66
329	NASDAQ	CZNC	Wed, Sep 22, 1999	19.19	19.19	19.19	19.19
328	NASDAQ	CZNC	Fri, Sep 17, 1999	19.43	19.66	19.27	19.27
327	NASDAQ	CZNC	Tue, Sep 14, 1999	19.51	19.51	19.51	19.51
326	NASDAQ	CZNC	Mon, Sep 13, 1999	19.51	19.51	19.51	19.51
325	NASDAQ	CZNC	Thu, Sep 9, 1999	19.51	19.51	19.51	19.51
324	NASDAQ	CZNC	Wed, Sep 8, 1999	19.98	19.98	19.98	19.98
323	NASDAQ	CZNC	Tue, Sep 7, 1999	19.59	19.59	19.59	19.59
322	NASDAQ	CZNC	Fri, Aug 27, 1999	19.51	20.30	19.51	20.30
321	NASDAQ	CZNC	Mon, Aug 23, 1999	20.62	20.62	20.62	20.62
320	NASDAQ	CZNC	Fri, Aug 20, 1999	20.62	20.77	20.62	20.77
319	NASDAQ	CZNC	Thu, Aug 19, 1999	19.66	19.66	19.66	19.66
318	NASDAQ	CZNC	Wed, Aug 18, 1999	19.51	19.51	19.51	19.51
317	NASDAQ	CZNC	Tue, Aug 17, 1999	19.51	19.51	19.51	19.51
316	NASDAQ	CZNC	Mon, Aug 16, 1999	19.51	19.51	19.51	19.51
315	NASDAQ	CZNC	Fri, Aug 13, 1999	19.51	19.51	19.51	19.51
314	NASDAQ	CZNC	Thu, Aug 12, 1999	19.51	19.51	19.51	19.51
313	NASDAQ	CZNC	Wed, Aug 4, 1999	20.62	20.62	20.62	20.62
312	NASDAQ	CZNC	Tue, Aug 3, 1999	19.51	20.30	19.51	20.30
311	NASDAQ	CZNC	Tue, Jul 20, 1999	19.59	19.59	19.59	19.59
310	NASDAQ	CZNC	Tue, Jul 13, 1999	20.30	20.30	20.30	20.30
309	NASDAQ	CZNC	Mon, Jul 12, 1999	19.51	20.30	19.51	20.30
308	NASDAQ	CZNC	Fri, Jul 9, 1999	20.30	20.30	20.30	20.30
307	NASDAQ	CZNC	Thu, Jul 8, 1999	20.46	20.46	20.46	20.46
306	NASDAQ	CZNC	Wed, Jul 7, 1999	19.74	20.14	19.74	20.14
305	NASDAQ	CZNC	Tue, Jul 6, 1999	19.51	19.51	19.51	19.51
304	NASDAQ	CZNC	Thu, Jul 1, 1999	19.35	19.35	19.35	19.35
303	NASDAQ	CZNC	Thu, Jun 24, 1999	19.90	19.90	19.90	19.90
302	NASDAQ	CZNC	Wed, Jun 23, 1999	19.66	19.66	19.51	19.66
301	NASDAQ	CZNC	Tue, Jun 22, 1999	19.98	19.98	19.98	19.98
300	NASDAQ	CZNC	Mon, Jun 21, 1999	20.14	20.14	19.98	20.14
299	NASDAQ	CZNC	Fri, Jun 18, 1999	20.14	20.14	20.14	20.14
298	NASDAQ	CZNC	Thu, Jun 17, 1999	20.14	20.14	19.82	20.14
297	NASDAQ	CZNC	Wed, Jun 16, 1999	19.66	19.82	19.66	19.82
296	NASDAQ	CZNC	Tue, Jun 8, 1999	19.82	19.82	19.82	19.82
295	NASDAQ	CZNC	Wed, Jun 2, 1999	20.06	20.06	19.66	19.66
294	NASDAQ	CZNC	Tue, Jun 1, 1999	20.30	20.30	20.30	20.30
293	NASDAQ	CZNC	Fri, May 28, 1999	19.66	19.98	19.66	19.98
292	NASDAQ	CZNC	Tue, May 25, 1999	19.66	19.66	19.66	19.66
291	NASDAQ	CZNC	Mon, May 24, 1999	20.30	20.30	20.30	20.30
290	NASDAQ	CZNC	Thu, May 20, 1999	19.66	20.30	19.66	20.30
289	NASDAQ	CZNC	Wed, May 19, 1999	20.46	20.46	20.46	20.46
288	NASDAQ	CZNC	Tue, May 18, 1999	20.14	20.46	19.66	20.46
287	NASDAQ	CZNC	Mon, May 17, 1999	20.46	20.46	19.66	19.66
286	NASDAQ	CZNC	Fri, May 14, 1999	20.30	20.77	19.66	19.66
285	NASDAQ	CZNC	Thu, May 13, 1999	20.34	20.46	20.30	20.46
284	NASDAQ	CZNC	Tue, May 11, 1999	20.30	20.62	20.30	20.62
283	NASDAQ	CZNC	Fri, May 7, 1999	20.46	20.46	20.46	20.46
282	NASDAQ	CZNC	Wed, May 5, 1999	20.30	20.30	20.30	20.30
281	NASDAQ	CZNC	Tue, May 4, 1999	20.38	20.62	20.30	20.30
280	NASDAQ	CZNC	Fri, Apr 30, 1999	21.09	21.09	20.30	20.30
279	NASDAQ	CZNC	Wed, Apr 28, 1999	20.93	20.93	20.93	20.93
278	NASDAQ	CZNC	Tue, Apr 27, 1999	20.93	21.09	20.93	21.09
277	NASDAQ	CZNC	Thu, Apr 22, 1999	21.25	21.25	21.25	21.25
276	NASDAQ	CZNC	Wed, Apr 21, 1999	21.57	21.57	21.57	21.57
275	NASDAQ	CZNC	Tue, Apr 20, 1999	20.93	20.93	20.93	20.93
274	NASDAQ	CZNC	Mon, Apr 19, 1999	20.93	20.93	20.93	20.93
273	NASDAQ	CZNC	Fri, Apr 16, 1999	20.93	20.93	20.93	20.93
272	NASDAQ	CZNC	Wed, Apr 14, 1999	21.57	21.57	20.93	21.09
271	NASDAQ	CZNC	Tue, Apr 13, 1999	21.25	21.25	21.25	21.25
270	NASDAQ	CZNC	Thu, Apr 8, 1999	20.93	20.93	20.93	20.93
269	NASDAQ	CZNC	Wed, Apr 7, 1999	21.57	21.57	20.93	21.57
268	NASDAQ	CZNC	Tue, Apr 6, 1999	21.57	21.57	20.93	21.09
267	NASDAQ	CZNC	Mon, Apr 5, 1999	21.25	21.25	21.25	21.25
266	NASDAQ	CZNC	Wed, Mar 31, 1999	21.09	21.09	21.09	21.09
265	NASDAQ	CZNC	Tue, Mar 30, 1999	21.57	21.57	20.93	20.93
264	NASDAQ	CZNC	Mon, Mar 29, 1999	21.33	21.41	21.33	21.41
263	NASDAQ	CZNC	Thu, Mar 25, 1999	21.25	21.25	21.25	21.25
262	NASDAQ	CZNC	Wed, Mar 24, 1999	20.93	21.01	20.93	21.01
261	NASDAQ	CZNC	Mon, Mar 22, 1999	21.17	21.17	21.17	21.17
260	NASDAQ	CZNC	Fri, Mar 19, 1999	20.93	20.93	20.93	20.93
259	NASDAQ	CZNC	Thu, Mar 18, 1999	21.25	21.41	21.25	21.41
258	NASDAQ	CZNC	Wed, Mar 17, 1999	20.93	21.41	20.93	21.41
257	NASDAQ	CZNC	Tue, Mar 16, 1999	21.57	21.57	21.57	21.57
256	NASDAQ	CZNC	Mon, Mar 15, 1999	20.93	21.25	20.93	21.25
255	NASDAQ	CZNC	Thu, Mar 11, 1999	21.25	21.25	21.25	21.25
254	NASDAQ	CZNC	Fri, Mar 5, 1999	21.57	21.57	21.57	21.57
253	NASDAQ	CZNC	Thu, Mar 4, 1999	20.93	21.57	20.93	21.57
252	NASDAQ	CZNC	Tue, Mar 2, 1999	20.93	20.93	20.93	20.93
251	NASDAQ	CZNC	Fri, Feb 26, 1999	21.57	21.57	21.57	21.57
250	NASDAQ	CZNC	Wed, Feb 24, 1999	20.93	21.09	20.93	20.93
249	NASDAQ	CZNC	Fri, Feb 19, 1999	21.57	21.57	21.57	21.57
248	NASDAQ	CZNC	Thu, Feb 18, 1999	21.57	21.88	21.57	21.88
247	NASDAQ	CZNC	Wed, Feb 17, 1999	21.09	21.09	21.09	21.09
246	NASDAQ	CZNC	Tue, Feb 16, 1999	20.93	20.93	20.93	20.93
245	NASDAQ	CZNC	Wed, Feb 3, 1999	21.96	22.20	21.96	22.20
244	NASDAQ	CZNC	Tue, Feb 2, 1999	21.81	21.81	21.41	21.41
243	NASDAQ	CZNC	Mon, Feb 1, 1999	22.04	22.04	20.93	21.57
242	NASDAQ	CZNC	Fri, Jan 29, 1999	22.04	22.04	20.93	22.04
241	NASDAQ	CZNC	Fri, Jan 22, 1999	21.88	21.88	20.93	20.93
240	NASDAQ	CZNC	Thu, Jan 21, 1999	21.57	21.57	21.57	21.57
239	NASDAQ	CZNC	Thu, Jan 14, 1999	22.04	22.04	21.73	21.73
238	NASDAQ	CZNC	Tue, Jan 12, 1999	22.20	22.36	22.20	22.36
237	NASDAQ	CZNC	Mon, Jan 11, 1999	22.04	22.04	22.04	22.04
236	NASDAQ	CZNC	Thu, Jan 7, 1999	22.04	22.04	22.04	22.04
235	NASDAQ	CZNC	Tue, Jan 5, 1999	22.04	22.04	22.04	22.04
234	NASDAQ	CZNC	Mon, Jan 4, 1999	22.20	22.20	22.04	22.04
233	NASDAQ	CZNC	Mon, Dec 28, 1998	22.84	22.84	22.52	22.52
232	NASDAQ	CZNC	Wed, Dec 23, 1998	22.52	22.52	22.36	22.36
231	NASDAQ	CZNC	Tue, Dec 22, 1998	23.47	23.47	23.31	23.31
230	NASDAQ	CZNC	Mon, Dec 21, 1998	22.52	22.52	22.52	22.52
229	NASDAQ	CZNC	Fri, Dec 18, 1998	22.68	22.68	22.68	22.68
228	NASDAQ	CZNC	Thu, Dec 10, 1998	22.52	22.52	22.52	22.52
227	NASDAQ	CZNC	Wed, Nov 25, 1998	23.47	23.47	23.47	23.47
226	NASDAQ	CZNC	Tue, Nov 24, 1998	23.40	23.40	23.40	23.40
225	NASDAQ	CZNC	Mon, Nov 16, 1998	22.77	22.92	22.77	22.92
224	NASDAQ	CZNC	Fri, Nov 13, 1998	22.77	22.77	22.77	22.77
223	NASDAQ	CZNC	Thu, Nov 12, 1998	22.22	22.30	22.06	22.30
222	NASDAQ	CZNC	Wed, Nov 11, 1998	21.51	21.51	21.51	21.51
221	NASDAQ	CZNC	Fri, Nov 6, 1998	22.77	22.77	22.77	22.77
220	NASDAQ	CZNC	Thu, Nov 5, 1998	21.51	21.51	21.51	21.51
219	NASDAQ	CZNC	Thu, Oct 22, 1998	22.06	22.69	22.06	22.69
218	NASDAQ	CZNC	Tue, Oct 20, 1998	22.37	22.45	21.98	22.45
217	NASDAQ	CZNC	Mon, Oct 19, 1998	21.98	22.30	21.98	22.30
216	NASDAQ	CZNC	Thu, Oct 15, 1998	22.92	22.92	22.92	22.92
215	NASDAQ	CZNC	Wed, Oct 14, 1998	22.92	22.92	21.98	22.37
214	NASDAQ	CZNC	Tue, Oct 13, 1998	22.14	22.45	22.14	22.45
213	NASDAQ	CZNC	Fri, Oct 9, 1998	23.08	23.08	21.98	21.98
212	NASDAQ	CZNC	Thu, Oct 8, 1998	22.61	23.00	22.45	22.45
211	NASDAQ	CZNC	Wed, Oct 7, 1998	23.40	23.40	23.40	23.40
210	NASDAQ	CZNC	Tue, Oct 6, 1998	22.77	23.40	22.69	22.69
209	NASDAQ	CZNC	Mon, Oct 5, 1998	23.40	23.40	23.40	23.40
208	NASDAQ	CZNC	Fri, Oct 2, 1998	22.92	23.40	22.92	23.40
207	NASDAQ	CZNC	Wed, Sep 30, 1998	23.08	23.40	22.92	22.92
206	NASDAQ	CZNC	Mon, Sep 28, 1998	23.55	23.55	23.55	23.55
205	NASDAQ	CZNC	Mon, Sep 21, 1998	23.71	23.71	23.71	23.71
204	NASDAQ	CZNC	Fri, Sep 18, 1998	23.71	23.71	23.71	23.71
203	NASDAQ	CZNC	Thu, Sep 17, 1998	23.24	23.24	23.24	23.24
202	NASDAQ	CZNC	Tue, Sep 15, 1998	23.71	23.71	23.08	23.71
201	NASDAQ	CZNC	Mon, Sep 14, 1998	23.87	23.87	22.92	23.24
200	NASDAQ	CZNC	Fri, Sep 11, 1998	23.87	23.87	23.40	23.55
199	NASDAQ	CZNC	Thu, Sep 10, 1998	23.35	23.35	23.24	23.24
198	NASDAQ	CZNC	Wed, Sep 9, 1998	23.55	23.55	23.24	23.55
197	NASDAQ	CZNC	Tue, Sep 8, 1998	23.87	23.87	23.87	23.87
196	NASDAQ	CZNC	Fri, Sep 4, 1998	23.24	23.24	23.24	23.24
195	NASDAQ	CZNC	Thu, Sep 3, 1998	23.87	23.87	23.40	23.87
194	NASDAQ	CZNC	Tue, Sep 1, 1998	23.28	23.71	23.24	23.24
193	NASDAQ	CZNC	Mon, Aug 31, 1998	23.24	23.24	23.24	23.24
192	NASDAQ	CZNC	Fri, Aug 28, 1998	23.87	23.87	23.24	23.87
191	NASDAQ	CZNC	Thu, Aug 27, 1998	23.24	23.87	23.24	23.87
190	NASDAQ	CZNC	Wed, Aug 26, 1998	23.32	23.32	23.32	23.32
189	NASDAQ	CZNC	Tue, Aug 25, 1998	23.87	23.87	23.87	23.87
188	NASDAQ	CZNC	Tue, Jul 28, 1998	24.10	24.18	23.87	24.18
187	NASDAQ	CZNC	Fri, Jul 24, 1998	23.32	23.32	23.32	23.32
186	NASDAQ	CZNC	Thu, Jul 23, 1998	24.49	24.49	24.49	24.49
185	NASDAQ	CZNC	Wed, Jul 22, 1998	23.32	24.18	23.32	24.18
184	NASDAQ	CZNC	Tue, Jul 21, 1998	23.87	23.87	23.87	23.87
183	NASDAQ	CZNC	Mon, Jul 20, 1998	23.24	23.24	23.24	23.24
182	NASDAQ	CZNC	Wed, Jul 15, 1998	23.24	23.24	23.24	23.24
181	NASDAQ	CZNC	Tue, Jul 7, 1998	24.49	24.49	24.02	24.02
180	NASDAQ	CZNC	Mon, Jul 6, 1998	24.02	24.02	24.02	24.02
179	NASDAQ	CZNC	Wed, Jul 1, 1998	23.24	23.87	23.24	23.87
178	NASDAQ	CZNC	Tue, Jun 30, 1998	23.87	23.87	23.87	23.87
177	NASDAQ	CZNC	Mon, Jun 29, 1998	23.24	23.87	23.24	23.87
176	NASDAQ	CZNC	Fri, Jun 26, 1998	23.40	23.40	23.40	23.40
175	NASDAQ	CZNC	Thu, Jun 25, 1998	23.24	23.71	23.24	23.71
174	NASDAQ	CZNC	Tue, Jun 23, 1998	23.08	24.34	23.08	23.71
173	NASDAQ	CZNC	Mon, Jun 22, 1998	23.08	23.08	23.08	23.08
172	NASDAQ	CZNC	Thu, Jun 18, 1998	23.24	24.02	23.08	23.08
171	NASDAQ	CZNC	Wed, Jun 17, 1998	23.40	23.40	23.40	23.40
170	NASDAQ	CZNC	Thu, Jun 11, 1998	23.08	23.08	23.08	23.08
169	NASDAQ	CZNC	Tue, Jun 9, 1998	23.55	23.55	23.55	23.55
168	NASDAQ	CZNC	Fri, Jun 5, 1998	22.92	23.08	22.92	23.08
167	NASDAQ	CZNC	Thu, May 28, 1998	23.55	24.02	23.55	24.02
166	NASDAQ	CZNC	Wed, May 27, 1998	23.24	23.24	23.24	23.24
165	NASDAQ	CZNC	Tue, May 26, 1998	22.92	23.55	22.92	23.55
164	NASDAQ	CZNC	Fri, May 22, 1998	23.55	23.55	23.55	23.55
163	NASDAQ	CZNC	Thu, May 21, 1998	22.92	23.24	22.92	23.24
162	NASDAQ	CZNC	Tue, May 19, 1998	22.92	22.92	22.92	22.92
161	NASDAQ	CZNC	Wed, May 6, 1998	22.92	22.92	22.92	22.92
160	NASDAQ	CZNC	Fri, May 1, 1998	24.18	24.81	24.18	24.81
159	NASDAQ	CZNC	Thu, Apr 30, 1998	23.08	23.08	23.08	23.08
158	NASDAQ	CZNC	Wed, Apr 22, 1998	23.71	23.71	23.71	23.71
157	NASDAQ	CZNC	Wed, Apr 15, 1998	22.92	22.92	22.92	22.92
156	NASDAQ	CZNC	Mon, Apr 13, 1998	22.92	22.92	22.77	22.92
155	NASDAQ	CZNC	Thu, Apr 9, 1998	23.40	23.40	23.40	23.40
154	NASDAQ	CZNC	Tue, Apr 7, 1998	23.40	23.40	22.92	22.92
153	NASDAQ	CZNC	Mon, Apr 6, 1998	22.92	23.24	22.92	23.24
152	NASDAQ	CZNC	Fri, Apr 3, 1998	22.77	22.77	22.77	22.77
151	NASDAQ	CZNC	Tue, Mar 31, 1998	22.61	23.24	22.61	22.92
150	NASDAQ	CZNC	Fri, Mar 27, 1998	23.24	23.24	23.24	23.24
149	NASDAQ	CZNC	Thu, Mar 26, 1998	22.30	24.81	22.30	24.81
148	NASDAQ	CZNC	Wed, Mar 25, 1998	23.08	23.24	23.08	23.24
147	NASDAQ	CZNC	Fri, Mar 20, 1998	21.98	22.06	21.98	22.06
146	NASDAQ	CZNC	Wed, Mar 18, 1998	23.24	23.24	23.24	23.24
145	NASDAQ	CZNC	Mon, Mar 16, 1998	23.24	23.24	23.24	23.24
144	NASDAQ	CZNC	Fri, Mar 13, 1998	22.45	24.18	22.45	23.08
143	NASDAQ	CZNC	Thu, Mar 12, 1998	22.61	22.61	22.61	22.61
142	NASDAQ	CZNC	Wed, Mar 11, 1998	23.24	23.24	21.98	23.24
141	NASDAQ	CZNC	Tue, Mar 10, 1998	21.98	23.24	21.98	23.24
140	NASDAQ	CZNC	Wed, Mar 4, 1998	21.98	21.98	21.98	21.98
139	NASDAQ	CZNC	Thu, Feb 26, 1998	23.24	23.24	23.24	23.24
138	NASDAQ	CZNC	Thu, Feb 19, 1998	21.83	21.83	21.83	21.83
137	NASDAQ	CZNC	Tue, Feb 17, 1998	22.77	22.77	22.77	22.77
136	NASDAQ	CZNC	Fri, Feb 13, 1998	22.45	22.45	22.45	22.45
135	NASDAQ	CZNC	Thu, Feb 12, 1998	22.61	22.61	21.67	21.67
134	NASDAQ	CZNC	Wed, Feb 11, 1998	21.67	21.67	21.67	21.67
133	NASDAQ	CZNC	Mon, Feb 2, 1998	21.35	22.14	21.35	22.14
132	NASDAQ	CZNC	Thu, Jan 29, 1998	21.04	21.04	21.04	21.04
131	NASDAQ	CZNC	Fri, Jan 16, 1998	21.04	21.98	21.04	21.98
130	NASDAQ	CZNC	Thu, Jan 15, 1998	21.98	21.98	21.98	21.98
129	NASDAQ	CZNC	Tue, Jan 13, 1998	21.98	21.98	21.98	21.98
128	NASDAQ	CZNC	Mon, Jan 12, 1998	21.04	21.04	20.88	21.04
127	NASDAQ	CZNC	Fri, Jan 9, 1998	21.04	21.35	21.04	21.35
126	NASDAQ	CZNC	Thu, Jan 8, 1998	21.35	21.35	21.35	21.35
125	NASDAQ	CZNC	Wed, Jan 7, 1998	21.35	21.35	21.35	21.35
124	NASDAQ	CZNC	Tue, Jan 6, 1998	21.20	21.20	20.96	20.96
123	NASDAQ	CZNC	Mon, Jan 5, 1998	20.41	20.41	20.41	20.41
122	NASDAQ	CZNC	Fri, Jan 2, 1998	21.35	21.35	21.35	21.35
121	NASDAQ	CZNC	Tue, Dec 30, 1997	21.35	21.35	21.35	21.35
120	NASDAQ	CZNC	Mon, Dec 29, 1997	20.41	20.41	20.41	20.41
119	NASDAQ	CZNC	Tue, Dec 23, 1997	20.41	20.41	20.41	20.41
118	NASDAQ	CZNC	Tue, Dec 16, 1997	20.65	20.65	20.33	20.33
117	NASDAQ	CZNC	Mon, Dec 15, 1997	20.41	20.41	20.41	20.41
116	NASDAQ	CZNC	Thu, Dec 11, 1997	21.04	21.04	21.04	21.04
115	NASDAQ	CZNC	Wed, Dec 10, 1997	20.26	21.04	20.26	21.04
114	NASDAQ	CZNC	Tue, Dec 9, 1997	20.73	20.73	20.10	20.26
113	NASDAQ	CZNC	Mon, Dec 8, 1997	20.10	20.41	20.10	20.41
112	NASDAQ	CZNC	Wed, Nov 26, 1997	21.04	21.04	20.88	20.88
111	NASDAQ	CZNC	Mon, Nov 17, 1997	20.73	20.73	20.33	20.73
110	NASDAQ	CZNC	Fri, Nov 14, 1997	20.73	20.73	20.73	20.73
109	NASDAQ	CZNC	Thu, Nov 13, 1997	20.10	20.73	20.10	20.73
108	NASDAQ	CZNC	Mon, Nov 10, 1997	20.33	20.33	20.33	20.33
107	NASDAQ	CZNC	Wed, Nov 5, 1997	20.73	20.73	20.73	20.73
106	NASDAQ	CZNC	Mon, Nov 3, 1997	20.10	20.10	20.10	20.10
105	NASDAQ	CZNC	Tue, Oct 28, 1997	20.73	20.73	20.73	20.73
104	NASDAQ	CZNC	Mon, Oct 27, 1997	20.18	20.33	20.18	20.18
103	NASDAQ	CZNC	Thu, Oct 23, 1997	20.73	20.73	20.73	20.73
102	NASDAQ	CZNC	Wed, Oct 22, 1997	20.73	20.73	20.10	20.41
101	NASDAQ	CZNC	Tue, Oct 21, 1997	20.73	20.73	19.63	20.73
100	NASDAQ	CZNC	Fri, Oct 17, 1997	19.63	19.63	19.63	19.63
99	NASDAQ	CZNC	Mon, Sep 29, 1997	19.47	19.47	19.47	19.47
98	NASDAQ	CZNC	Mon, Sep 22, 1997	20.41	20.41	20.41	20.41
97	NASDAQ	CZNC	Thu, Sep 18, 1997	18.84	20.41	18.84	20.41
96	NASDAQ	CZNC	Thu, Sep 11, 1997	20.10	20.10	20.10	20.10
95	NASDAQ	CZNC	Tue, Sep 9, 1997	19.94	19.94	18.84	18.84
94	NASDAQ	CZNC	Thu, Sep 4, 1997	18.84	20.10	18.84	20.10
93	NASDAQ	CZNC	Tue, Sep 2, 1997	19.47	20.10	19.47	20.10
92	NASDAQ	CZNC	Fri, Aug 29, 1997	20.10	20.10	20.10	20.10
91	NASDAQ	CZNC	Thu, Aug 28, 1997	20.41	20.41	20.41	20.41
90	NASDAQ	CZNC	Tue, Aug 26, 1997	19.63	19.63	19.63	19.63
89	NASDAQ	CZNC	Fri, Aug 22, 1997	19.63	19.63	19.63	19.63
88	NASDAQ	CZNC	Thu, Aug 21, 1997	19.94	19.94	19.78	19.94
87	NASDAQ	CZNC	Wed, Aug 20, 1997	18.84	20.10	18.84	19.78
86	NASDAQ	CZNC	Thu, Aug 14, 1997	19.00	19.00	19.00	19.00
85	NASDAQ	CZNC	Fri, Aug 8, 1997	19.47	20.10	19.47	19.47
84	NASDAQ	CZNC	Wed, Aug 6, 1997	19.78	19.78	19.78	19.78
83	NASDAQ	CZNC	Mon, Aug 4, 1997	19.78	19.78	19.78	19.78
82	NASDAQ	CZNC	Wed, Jul 30, 1997	19.78	19.78	19.78	19.78
81	NASDAQ	CZNC	Mon, Jul 28, 1997	18.68	18.68	18.68	18.68
80	NASDAQ	CZNC	Wed, Jul 23, 1997	19.78	19.78	19.78	19.78
79	NASDAQ	CZNC	Tue, Jul 22, 1997	18.68	19.78	18.68	18.68
78	NASDAQ	CZNC	Mon, Jul 21, 1997	19.78	19.78	19.00	19.78
77	NASDAQ	CZNC	Thu, Jul 17, 1997	19.78	19.78	19.78	19.78
76	NASDAQ	CZNC	Wed, Jul 16, 1997	18.84	18.84	18.84	18.84
75	NASDAQ	CZNC	Tue, Jul 15, 1997	19.63	19.63	19.63	19.63
74	NASDAQ	CZNC	Mon, Jul 14, 1997	19.78	19.78	19.63	19.78
73	NASDAQ	CZNC	Fri, Jul 11, 1997	19.63	19.63	19.00	19.00
72	NASDAQ	CZNC	Thu, Jul 10, 1997	19.16	19.16	19.16	19.16
71	NASDAQ	CZNC	Wed, Jul 9, 1997	19.16	19.16	19.16	19.16
70	NASDAQ	CZNC	Tue, Jul 8, 1997	19.63	19.63	19.63	19.63
69	NASDAQ	CZNC	Mon, Jul 7, 1997	18.37	18.37	18.37	18.37
68	NASDAQ	CZNC	Tue, Jul 1, 1997	18.68	19.16	18.68	18.68
67	NASDAQ	CZNC	Mon, Jun 30, 1997	18.21	18.21	18.21	18.21
66	NASDAQ	CZNC	Fri, Jun 27, 1997	18.53	18.84	18.53	18.53
65	NASDAQ	CZNC	Thu, Jun 26, 1997	17.90	18.68	17.90	17.90
64	NASDAQ	CZNC	Wed, Jun 25, 1997	18.21	19.00	18.21	18.49
63	NASDAQ	CZNC	Tue, Jun 24, 1997	17.74	17.74	17.74	17.74
62	NASDAQ	CZNC	Mon, Jun 9, 1997	18.53	18.53	18.53	18.53
61	NASDAQ	CZNC	Tue, Jun 3, 1997	17.74	18.45	17.74	18.45
60	NASDAQ	CZNC	Mon, Jun 2, 1997	18.68	18.84	18.14	18.68
59	NASDAQ	CZNC	Fri, May 30, 1997	18.29	19.16	18.21	18.29
58	NASDAQ	CZNC	Thu, May 29, 1997	18.14	19.16	18.14	18.14
57	NASDAQ	CZNC	Wed, May 28, 1997	17.90	18.68	17.90	18.68
56	NASDAQ	CZNC	Tue, May 27, 1997	17.74	17.74	17.74	17.74
55	NASDAQ	CZNC	Wed, May 14, 1997	17.27	17.74	17.27	17.74
54	NASDAQ	CZNC	Wed, May 7, 1997	17.43	17.43	17.43	17.43
53	NASDAQ	CZNC	Tue, Apr 29, 1997	17.59	17.59	17.59	17.59
52	NASDAQ	CZNC	Wed, Apr 16, 1997	17.27	17.27	17.27	17.27
51	NASDAQ	CZNC	Tue, Apr 15, 1997	17.27	17.27	16.96	16.96
50	NASDAQ	CZNC	Mon, Apr 14, 1997	16.96	17.27	16.96	16.96
49	NASDAQ	CZNC	Fri, Apr 11, 1997	17.27	17.27	16.49	17.27
48	NASDAQ	CZNC	Fri, Mar 14, 1997	16.33	16.49	16.33	16.49
47	NASDAQ	CZNC	Fri, Mar 7, 1997	16.33	16.33	16.33	16.33
46	NASDAQ	CZNC	Wed, Mar 5, 1997	17.11	17.11	17.11	17.11
45	NASDAQ	CZNC	Tue, Mar 4, 1997	16.88	16.88	16.88	16.88
44	NASDAQ	CZNC	Mon, Feb 24, 1997	15.70	15.70	15.70	15.70
43	NASDAQ	CZNC	Fri, Feb 7, 1997	16.64	16.64	16.64	16.64
42	NASDAQ	CZNC	Mon, Feb 3, 1997	16.80	16.80	16.80	16.80
41	NASDAQ	CZNC	Thu, Jan 30, 1997	16.33	16.33	16.33	16.33
40	NASDAQ	CZNC	Wed, Jan 29, 1997	15.86	15.86	15.86	15.86
39	NASDAQ	CZNC	Tue, Jan 28, 1997	16.80	16.80	16.80	16.80
38	NASDAQ	CZNC	Mon, Jan 20, 1997	15.70	15.70	15.70	15.70
37	NASDAQ	CZNC	Thu, Jan 16, 1997	15.54	15.54	15.54	15.54
36	NASDAQ	CZNC	Tue, Jan 14, 1997	16.64	16.64	16.49	16.64
35	NASDAQ	CZNC	Mon, Jan 13, 1997	16.02	16.02	16.02	16.02
34	NASDAQ	CZNC	Fri, Jan 10, 1997	15.23	15.23	15.23	15.23
33	NASDAQ	CZNC	Mon, Nov 25, 1996	16.17	16.17	16.17	16.17
32	NASDAQ	CZNC	Fri, Nov 22, 1996	16.17	16.17	16.17	16.17
31	NASDAQ	CZNC	Mon, Oct 21, 1996	15.23	15.23	14.76	15.23
30	NASDAQ	CZNC	Fri, Oct 18, 1996	14.45	14.45	14.45	14.45
29	NASDAQ	CZNC	Wed, Oct 16, 1996	15.70	15.70	15.54	15.70
28	NASDAQ	CZNC	Fri, Oct 11, 1996	15.07	15.07	15.07	15.07
27	NASDAQ	CZNC	Wed, Oct 9, 1996	14.13	14.13	14.13	14.13
26	NASDAQ	CZNC	Fri, Oct 4, 1996	14.60	14.60	14.60	14.60
25	NASDAQ	CZNC	Wed, Oct 2, 1996	14.92	14.92	14.92	14.92
24	NASDAQ	CZNC	Thu, Sep 12, 1996	14.60	14.60	14.60	14.60
23	NASDAQ	CZNC	Wed, Sep 11, 1996	14.60	14.60	14.60	14.60
22	NASDAQ	CZNC	Wed, Sep 4, 1996	13.74	13.74	13.74	13.74
21	NASDAQ	CZNC	Thu, Aug 29, 1996	14.45	14.45	14.45	14.45
20	NASDAQ	CZNC	Wed, Aug 28, 1996	14.45	14.45	14.45	14.45
19	NASDAQ	CZNC	Tue, Aug 27, 1996	14.45	14.45	13.97	13.97
18	NASDAQ	CZNC	Thu, Aug 22, 1996	13.66	14.45	13.66	14.45
17	NASDAQ	CZNC	Tue, Aug 20, 1996	13.66	13.66	13.66	13.66
16	NASDAQ	CZNC	Mon, Aug 19, 1996	13.66	13.66	13.66	13.66
15	NASDAQ	CZNC	Wed, Aug 7, 1996	14.37	14.37	14.37	14.37
14	NASDAQ	CZNC	Tue, Aug 6, 1996	13.97	13.97	13.66	13.97
13	NASDAQ	CZNC	Tue, Jul 30, 1996	13.66	13.66	13.66	13.66
12	NASDAQ	CZNC	Mon, Jul 29, 1996	14.45	14.45	14.45	14.45
11	NASDAQ	CZNC	Tue, Jul 16, 1996	13.50	13.50	13.50	13.50
10	NASDAQ	CZNC	Mon, Jul 8, 1996	13.97	13.97	13.97	13.97
9	NASDAQ	CZNC	Wed, Jul 3, 1996	13.82	13.82	13.82	13.82
8	NASDAQ	CZNC	Mon, Jul 1, 1996	13.50	14.13	13.50	13.50
7	NASDAQ	CZNC	Fri, Jun 28, 1996	13.50	13.50	13.50	13.50
6	NASDAQ	CZNC	Tue, Jun 25, 1996	13.50	13.50	13.50	13.50
5	NASDAQ	CZNC	Fri, Jun 21, 1996	13.50	13.50	13.50	13.50
4	NASDAQ	CZNC	Mon, Jun 17, 1996	13.50	13.50	13.50	13.50
3	NASDAQ	CZNC	Tue, Jun 11, 1996	13.50	13.50	13.50	13.50
2	NASDAQ	CZNC	Mon, Jun 10, 1996	13.97	13.97	13.97	13.97
1	NASDAQ	CZNC	Tue, Jun 4, 1996	13.50	13.50	13.50	13.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Citizens & Northern Corp NASDAQ:CZNC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024