National Beverage Corp NASDAQ:FIZZ Historical Prices

Below are the 7906 trading days of historical prices for FIZZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
7906	NASDAQ	FIZZ	Thu, Mar 7, 2024	50.87	51.26	50.32	50.41
7905	NASDAQ	FIZZ	Wed, Mar 6, 2024	51.95	51.95	50.72	51.14
7904	NASDAQ	FIZZ	Tue, Mar 5, 2024	52.28	52.61	51.74	51.85
7903	NASDAQ	FIZZ	Mon, Mar 4, 2024	51.71	52.52	51.71	52.11
7902	NASDAQ	FIZZ	Fri, Mar 1, 2024	52.48	52.48	51.53	51.62
7901	NASDAQ	FIZZ	Thu, Feb 29, 2024	51.50	52.90	51.50	52.64
7900	NASDAQ	FIZZ	Wed, Feb 28, 2024	51.18	51.48	50.76	51.21
7899	NASDAQ	FIZZ	Tue, Feb 27, 2024	50.76	51.64	50.72	51.44
7898	NASDAQ	FIZZ	Mon, Feb 26, 2024	50.78	51.35	50.59	50.85
7897	NASDAQ	FIZZ	Fri, Feb 23, 2024	49.86	51.11	49.76	51.09
7896	NASDAQ	FIZZ	Thu, Feb 22, 2024	50.28	50.28	49.13	50.08
7895	NASDAQ	FIZZ	Wed, Feb 21, 2024	50.34	50.71	50.08	50.48
7894	NASDAQ	FIZZ	Tue, Feb 20, 2024	49.33	50.61	49.33	50.36
7893	NASDAQ	FIZZ	Fri, Feb 16, 2024	50.05	50.18	49.48	49.73
7892	NASDAQ	FIZZ	Thu, Feb 15, 2024	49.76	50.59	49.52	50.09
7891	NASDAQ	FIZZ	Wed, Feb 14, 2024	48.46	49.86	48.22	49.71
7890	NASDAQ	FIZZ	Tue, Feb 13, 2024	48.38	48.64	47.47	48.20
7889	NASDAQ	FIZZ	Mon, Feb 12, 2024	48.32	49.51	48.00	49.14
7888	NASDAQ	FIZZ	Fri, Feb 9, 2024	47.16	48.04	46.64	48.01
7887	NASDAQ	FIZZ	Thu, Feb 8, 2024	46.59	47.42	46.59	47.24
7886	NASDAQ	FIZZ	Wed, Feb 7, 2024	46.31	46.73	46.07	46.50
7885	NASDAQ	FIZZ	Tue, Feb 6, 2024	45.98	46.67	45.89	46.25
7884	NASDAQ	FIZZ	Mon, Feb 5, 2024	46.28	46.57	45.86	46.13
7883	NASDAQ	FIZZ	Fri, Feb 2, 2024	46.78	46.78	46.24	46.58
7882	NASDAQ	FIZZ	Thu, Feb 1, 2024	46.28	47.24	46.08	47.22
7881	NASDAQ	FIZZ	Wed, Jan 31, 2024	47.04	47.19	46.12	46.24
7880	NASDAQ	FIZZ	Tue, Jan 30, 2024	47.30	47.37	46.62	47.10
7879	NASDAQ	FIZZ	Mon, Jan 29, 2024	47.20	47.46	46.81	47.46
7878	NASDAQ	FIZZ	Fri, Jan 26, 2024	47.55	47.75	46.96	47.17
7877	NASDAQ	FIZZ	Thu, Jan 25, 2024	46.90	47.34	46.27	47.30
7876	NASDAQ	FIZZ	Wed, Jan 24, 2024	47.89	47.89	46.60	46.62
7875	NASDAQ	FIZZ	Tue, Jan 23, 2024	48.33	48.33	47.03	47.43
7874	NASDAQ	FIZZ	Mon, Jan 22, 2024	47.39	48.46	47.01	47.94
7873	NASDAQ	FIZZ	Fri, Jan 19, 2024	48.36	48.36	46.82	47.00
7872	NASDAQ	FIZZ	Thu, Jan 18, 2024	47.95	48.29	47.84	48.26
7871	NASDAQ	FIZZ	Wed, Jan 17, 2024	46.44	48.20	46.19	48.13
7870	NASDAQ	FIZZ	Tue, Jan 16, 2024	49.79	49.97	46.55	46.66
7869	NASDAQ	FIZZ	Fri, Jan 12, 2024	50.22	50.39	49.93	50.23
7868	NASDAQ	FIZZ	Thu, Jan 11, 2024	50.23	50.23	49.53	49.81
7867	NASDAQ	FIZZ	Wed, Jan 10, 2024	50.01	50.48	49.63	50.43
7866	NASDAQ	FIZZ	Tue, Jan 9, 2024	50.66	50.75	50.00	50.10
7865	NASDAQ	FIZZ	Mon, Jan 8, 2024	51.69	51.86	50.75	51.05
7864	NASDAQ	FIZZ	Fri, Jan 5, 2024	52.07	52.41	50.74	51.42
7863	NASDAQ	FIZZ	Thu, Jan 4, 2024	53.29	53.57	52.25	52.38
7862	NASDAQ	FIZZ	Wed, Jan 3, 2024	53.28	53.58	52.52	53.03
7861	NASDAQ	FIZZ	Tue, Jan 2, 2024	49.27	53.30	49.27	53.14
7860	NASDAQ	FIZZ	Fri, Dec 29, 2023	49.50	50.11	48.82	49.72
7859	NASDAQ	FIZZ	Thu, Dec 28, 2023	49.94	50.09	49.56	49.65
7858	NASDAQ	FIZZ	Wed, Dec 27, 2023	49.73	50.20	49.43	49.76
7857	NASDAQ	FIZZ	Tue, Dec 26, 2023	49.20	50.00	48.96	49.80
7856	NASDAQ	FIZZ	Fri, Dec 22, 2023	49.83	50.23	49.28	49.34
7855	NASDAQ	FIZZ	Thu, Dec 21, 2023	50.37	50.65	49.08	49.45
7854	NASDAQ	FIZZ	Wed, Dec 20, 2023	50.24	50.47	49.61	50.01
7853	NASDAQ	FIZZ	Tue, Dec 19, 2023	50.07	50.74	49.86	50.36
7852	NASDAQ	FIZZ	Mon, Dec 18, 2023	49.35	49.87	49.03	49.71
7851	NASDAQ	FIZZ	Fri, Dec 15, 2023	51.24	51.24	49.46	49.46
7850	NASDAQ	FIZZ	Thu, Dec 14, 2023	52.54	52.74	49.44	50.97
7849	NASDAQ	FIZZ	Wed, Dec 13, 2023	51.40	51.98	50.88	51.96
7848	NASDAQ	FIZZ	Tue, Dec 12, 2023	49.84	51.48	49.50	51.40
7847	NASDAQ	FIZZ	Mon, Dec 11, 2023	46.57	49.47	46.46	49.43
7846	NASDAQ	FIZZ	Fri, Dec 8, 2023	49.08	49.92	46.50	46.58
7845	NASDAQ	FIZZ	Thu, Dec 7, 2023	48.84	49.72	48.41	49.33
7844	NASDAQ	FIZZ	Wed, Dec 6, 2023	49.27	49.27	48.39	48.85
7843	NASDAQ	FIZZ	Tue, Dec 5, 2023	48.33	49.01	48.18	48.98
7842	NASDAQ	FIZZ	Mon, Dec 4, 2023	47.90	48.72	47.90	48.55
7841	NASDAQ	FIZZ	Fri, Dec 1, 2023	47.50	48.01	47.10	48.01
7840	NASDAQ	FIZZ	Thu, Nov 30, 2023	47.38	47.74	46.72	47.54
7839	NASDAQ	FIZZ	Wed, Nov 29, 2023	48.32	48.49	47.15	47.34
7838	NASDAQ	FIZZ	Tue, Nov 28, 2023	48.05	48.47	47.95	48.32
7837	NASDAQ	FIZZ	Mon, Nov 27, 2023	48.47	48.47	48.00	48.27
7836	NASDAQ	FIZZ	Fri, Nov 24, 2023	48.68	48.89	48.34	48.64
7835	NASDAQ	FIZZ	Wed, Nov 22, 2023	48.49	48.97	48.47	48.87
7834	NASDAQ	FIZZ	Tue, Nov 21, 2023	48.04	48.65	47.81	48.39
7833	NASDAQ	FIZZ	Mon, Nov 20, 2023	48.28	48.28	47.60	47.98
7832	NASDAQ	FIZZ	Fri, Nov 17, 2023	47.89	47.97	47.30	47.94
7831	NASDAQ	FIZZ	Thu, Nov 16, 2023	48.38	48.52	47.57	47.75
7830	NASDAQ	FIZZ	Wed, Nov 15, 2023	48.64	49.23	48.48	48.52
7829	NASDAQ	FIZZ	Tue, Nov 14, 2023	49.48	49.82	48.46	48.68
7828	NASDAQ	FIZZ	Mon, Nov 13, 2023	48.65	49.28	48.65	48.81
7827	NASDAQ	FIZZ	Fri, Nov 10, 2023	48.26	48.65	47.77	48.60
7826	NASDAQ	FIZZ	Thu, Nov 9, 2023	48.95	49.23	47.87	48.35
7825	NASDAQ	FIZZ	Wed, Nov 8, 2023	50.10	50.17	48.82	48.95
7824	NASDAQ	FIZZ	Tue, Nov 7, 2023	49.55	50.18	49.46	49.98
7823	NASDAQ	FIZZ	Mon, Nov 6, 2023	48.77	49.86	48.77	49.70
7822	NASDAQ	FIZZ	Fri, Nov 3, 2023	48.00	49.67	47.86	49.04
7821	NASDAQ	FIZZ	Thu, Nov 2, 2023	46.55	48.12	46.47	47.91
7820	NASDAQ	FIZZ	Wed, Nov 1, 2023	46.21	46.37	45.70	46.33
7819	NASDAQ	FIZZ	Tue, Oct 31, 2023	45.95	46.40	45.68	46.38
7818	NASDAQ	FIZZ	Mon, Oct 30, 2023	45.49	45.97	45.24	45.91
7817	NASDAQ	FIZZ	Fri, Oct 27, 2023	45.66	45.83	44.80	45.22
7816	NASDAQ	FIZZ	Thu, Oct 26, 2023	45.55	46.00	45.46	45.91
7815	NASDAQ	FIZZ	Wed, Oct 25, 2023	45.02	45.61	44.86	45.27
7814	NASDAQ	FIZZ	Tue, Oct 24, 2023	44.44	45.30	44.44	45.13
7813	NASDAQ	FIZZ	Mon, Oct 23, 2023	43.91	44.69	43.74	44.06
7812	NASDAQ	FIZZ	Fri, Oct 20, 2023	44.50	44.95	44.04	44.13
7811	NASDAQ	FIZZ	Thu, Oct 19, 2023	44.97	45.16	44.15	44.25
7810	NASDAQ	FIZZ	Wed, Oct 18, 2023	45.46	45.78	44.88	45.14
7809	NASDAQ	FIZZ	Tue, Oct 17, 2023	45.51	46.17	45.31	45.50
7808	NASDAQ	FIZZ	Mon, Oct 16, 2023	45.34	46.98	45.34	45.66
7807	NASDAQ	FIZZ	Fri, Oct 13, 2023	45.01	45.52	44.60	45.23
7806	NASDAQ	FIZZ	Thu, Oct 12, 2023	46.27	46.44	44.61	45.01
7805	NASDAQ	FIZZ	Wed, Oct 11, 2023	46.75	46.82	46.03	46.35
7804	NASDAQ	FIZZ	Tue, Oct 10, 2023	47.04	47.75	46.50	46.51
7803	NASDAQ	FIZZ	Mon, Oct 9, 2023	45.96	47.06	45.66	46.67
7802	NASDAQ	FIZZ	Fri, Oct 6, 2023	46.18	46.48	45.29	46.31
7801	NASDAQ	FIZZ	Thu, Oct 5, 2023	47.40	47.44	46.34	46.38
7800	NASDAQ	FIZZ	Wed, Oct 4, 2023	47.31	47.78	46.92	47.28
7799	NASDAQ	FIZZ	Tue, Oct 3, 2023	47.34	47.61	46.80	47.22
7798	NASDAQ	FIZZ	Mon, Oct 2, 2023	47.02	47.40	46.66	47.38
7797	NASDAQ	FIZZ	Fri, Sep 29, 2023	46.76	47.24	46.54	47.02
7796	NASDAQ	FIZZ	Thu, Sep 28, 2023	46.18	46.80	45.98	46.61
7795	NASDAQ	FIZZ	Wed, Sep 27, 2023	45.40	46.40	45.35	46.08
7794	NASDAQ	FIZZ	Tue, Sep 26, 2023	46.07	46.32	45.42	45.50
7793	NASDAQ	FIZZ	Mon, Sep 25, 2023	46.46	47.05	46.17	46.24
7792	NASDAQ	FIZZ	Fri, Sep 22, 2023	46.56	47.31	46.48	46.78
7791	NASDAQ	FIZZ	Thu, Sep 21, 2023	46.23	46.56	45.83	46.45
7790	NASDAQ	FIZZ	Wed, Sep 20, 2023	46.89	47.53	46.33	46.45
7789	NASDAQ	FIZZ	Tue, Sep 19, 2023	47.09	47.15	46.30	46.80
7788	NASDAQ	FIZZ	Mon, Sep 18, 2023	46.85	47.43	46.51	47.09
7787	NASDAQ	FIZZ	Fri, Sep 15, 2023	48.46	48.63	46.39	46.64
7786	NASDAQ	FIZZ	Thu, Sep 14, 2023	48.58	48.80	47.90	48.39
7785	NASDAQ	FIZZ	Wed, Sep 13, 2023	48.02	48.61	47.36	48.48
7784	NASDAQ	FIZZ	Tue, Sep 12, 2023	48.60	48.60	47.57	48.03
7783	NASDAQ	FIZZ	Mon, Sep 11, 2023	48.64	48.64	48.64	48.64
7782	NASDAQ	FIZZ	Fri, Sep 8, 2023	47.50	48.56	45.27	47.14
7781	NASDAQ	FIZZ	Thu, Sep 7, 2023	48.01	48.71	47.61	48.00
7780	NASDAQ	FIZZ	Wed, Sep 6, 2023	46.75	48.23	46.55	47.79
7779	NASDAQ	FIZZ	Tue, Sep 5, 2023	48.64	48.65	45.00	46.38
7778	NASDAQ	FIZZ	Fri, Sep 1, 2023	51.27	51.44	48.86	49.01
7777	NASDAQ	FIZZ	Thu, Aug 31, 2023	52.21	52.21	51.31	51.31
7776	NASDAQ	FIZZ	Wed, Aug 30, 2023	51.55	52.31	51.30	52.21
7775	NASDAQ	FIZZ	Tue, Aug 29, 2023	51.42	51.95	51.24	51.68
7774	NASDAQ	FIZZ	Mon, Aug 28, 2023	51.49	52.21	51.40	51.56
7773	NASDAQ	FIZZ	Fri, Aug 25, 2023	51.55	51.84	51.03	51.56
7772	NASDAQ	FIZZ	Thu, Aug 24, 2023	52.46	52.91	51.33	51.38
7771	NASDAQ	FIZZ	Wed, Aug 23, 2023	52.44	53.00	52.38	52.70
7770	NASDAQ	FIZZ	Tue, Aug 22, 2023	52.64	52.99	52.14	52.35
7769	NASDAQ	FIZZ	Mon, Aug 21, 2023	53.89	54.02	52.58	52.91
7768	NASDAQ	FIZZ	Fri, Aug 18, 2023	54.11	54.67	53.21	54.18
7767	NASDAQ	FIZZ	Thu, Aug 17, 2023	53.89	54.54	53.83	54.13
7766	NASDAQ	FIZZ	Wed, Aug 16, 2023	53.85	54.58	53.81	53.87
7765	NASDAQ	FIZZ	Tue, Aug 15, 2023	54.45	54.52	53.76	53.97
7764	NASDAQ	FIZZ	Mon, Aug 14, 2023	54.52	55.03	53.94	54.49
7763	NASDAQ	FIZZ	Fri, Aug 11, 2023	54.22	55.12	54.21	54.56
7762	NASDAQ	FIZZ	Thu, Aug 10, 2023	53.72	54.94	53.72	54.22
7761	NASDAQ	FIZZ	Wed, Aug 9, 2023	53.78	54.10	53.25	53.69
7760	NASDAQ	FIZZ	Tue, Aug 8, 2023	53.65	54.00	52.68	53.93
7759	NASDAQ	FIZZ	Mon, Aug 7, 2023	53.06	53.92	52.58	53.85
7758	NASDAQ	FIZZ	Fri, Aug 4, 2023	53.86	54.31	52.94	53.17
7757	NASDAQ	FIZZ	Thu, Aug 3, 2023	53.17	54.02	53.00	53.88
7756	NASDAQ	FIZZ	Wed, Aug 2, 2023	52.24	53.60	52.19	53.15
7755	NASDAQ	FIZZ	Tue, Aug 1, 2023	52.93	53.13	52.07	52.27
7754	NASDAQ	FIZZ	Mon, Jul 31, 2023	52.85	53.33	52.44	52.85
7753	NASDAQ	FIZZ	Fri, Jul 28, 2023	53.22	54.18	52.87	52.90
7752	NASDAQ	FIZZ	Thu, Jul 27, 2023	53.06	53.44	52.80	53.00
7751	NASDAQ	FIZZ	Wed, Jul 26, 2023	51.71	52.99	51.30	52.96
7750	NASDAQ	FIZZ	Tue, Jul 25, 2023	51.74	52.36	51.55	51.90
7749	NASDAQ	FIZZ	Mon, Jul 24, 2023	51.47	52.29	51.06	52.04
7748	NASDAQ	FIZZ	Fri, Jul 21, 2023	51.72	51.99	51.30	51.42
7747	NASDAQ	FIZZ	Thu, Jul 20, 2023	50.18	51.51	49.96	51.47
7746	NASDAQ	FIZZ	Wed, Jul 19, 2023	49.65	50.24	49.61	50.17
7745	NASDAQ	FIZZ	Tue, Jul 18, 2023	49.96	50.06	49.20	49.56
7744	NASDAQ	FIZZ	Mon, Jul 17, 2023	49.44	50.34	49.25	49.81
7743	NASDAQ	FIZZ	Fri, Jul 14, 2023	48.56	49.87	48.31	49.77
7742	NASDAQ	FIZZ	Thu, Jul 13, 2023	48.98	49.19	48.28	48.82
7741	NASDAQ	FIZZ	Wed, Jul 12, 2023	49.33	49.70	48.93	49.04
7740	NASDAQ	FIZZ	Tue, Jul 11, 2023	48.50	49.19	48.23	48.97
7739	NASDAQ	FIZZ	Mon, Jul 10, 2023	49.96	49.99	48.04	48.23
7738	NASDAQ	FIZZ	Fri, Jul 7, 2023	50.48	50.93	49.92	49.96
7737	NASDAQ	FIZZ	Thu, Jul 6, 2023	49.79	50.53	49.10	50.48
7736	NASDAQ	FIZZ	Wed, Jul 5, 2023	49.13	50.34	48.70	50.16
7735	NASDAQ	FIZZ	Mon, Jul 3, 2023	48.44	49.53	48.44	49.36
7734	NASDAQ	FIZZ	Fri, Jun 30, 2023	48.72	50.78	48.02	48.35
7733	NASDAQ	FIZZ	Thu, Jun 29, 2023	48.02	51.13	48.02	48.66
7732	NASDAQ	FIZZ	Wed, Jun 28, 2023	49.21	49.21	48.10	48.19
7731	NASDAQ	FIZZ	Tue, Jun 27, 2023	49.38	49.57	48.98	49.26
7730	NASDAQ	FIZZ	Mon, Jun 26, 2023	49.00	49.40	48.34	49.10
7729	NASDAQ	FIZZ	Fri, Jun 23, 2023	50.18	50.72	49.12	49.17
7728	NASDAQ	FIZZ	Thu, Jun 22, 2023	49.74	50.54	49.51	50.54
7727	NASDAQ	FIZZ	Wed, Jun 21, 2023	50.45	50.70	49.66	49.72
7726	NASDAQ	FIZZ	Tue, Jun 20, 2023	49.80	50.36	49.27	50.25
7725	NASDAQ	FIZZ	Fri, Jun 16, 2023	48.28	49.67	48.04	49.61
7724	NASDAQ	FIZZ	Thu, Jun 15, 2023	47.82	48.08	47.25	47.77
7723	NASDAQ	FIZZ	Wed, Jun 14, 2023	47.61	48.16	47.52	47.64
7722	NASDAQ	FIZZ	Tue, Jun 13, 2023	47.49	48.27	47.33	47.48
7721	NASDAQ	FIZZ	Mon, Jun 12, 2023	47.84	47.95	47.19	47.39
7720	NASDAQ	FIZZ	Fri, Jun 9, 2023	47.45	48.00	47.16	47.84
7719	NASDAQ	FIZZ	Thu, Jun 8, 2023	48.00	48.20	47.33	47.50
7718	NASDAQ	FIZZ	Wed, Jun 7, 2023	48.00	48.73	47.89	48.26
7717	NASDAQ	FIZZ	Tue, Jun 6, 2023	48.22	48.49	47.50	48.00
7716	NASDAQ	FIZZ	Mon, Jun 5, 2023	49.04	49.41	48.00	48.41
7715	NASDAQ	FIZZ	Fri, Jun 2, 2023	49.04	49.53	48.90	49.40
7714	NASDAQ	FIZZ	Thu, Jun 1, 2023	49.35	49.98	48.61	48.69
7713	NASDAQ	FIZZ	Wed, May 31, 2023	49.20	49.88	48.92	49.42
7712	NASDAQ	FIZZ	Tue, May 30, 2023	49.72	49.84	49.05	49.17
7711	NASDAQ	FIZZ	Fri, May 26, 2023	49.71	50.42	49.62	49.99
7710	NASDAQ	FIZZ	Thu, May 25, 2023	50.05	50.09	49.46	49.87
7709	NASDAQ	FIZZ	Wed, May 24, 2023	51.44	51.44	50.21	50.23
7708	NASDAQ	FIZZ	Tue, May 23, 2023	50.84	51.97	50.57	51.41
7707	NASDAQ	FIZZ	Mon, May 22, 2023	52.03	52.41	50.66	50.93
7706	NASDAQ	FIZZ	Fri, May 19, 2023	52.53	52.84	51.78	52.11
7705	NASDAQ	FIZZ	Thu, May 18, 2023	51.19	52.28	51.05	52.23
7704	NASDAQ	FIZZ	Wed, May 17, 2023	50.96	51.72	50.54	51.59
7703	NASDAQ	FIZZ	Tue, May 16, 2023	51.55	51.55	50.56	50.81
7702	NASDAQ	FIZZ	Mon, May 15, 2023	52.02	52.20	51.60	51.72
7701	NASDAQ	FIZZ	Fri, May 12, 2023	51.81	52.43	51.32	52.01
7700	NASDAQ	FIZZ	Thu, May 11, 2023	51.26	51.81	51.05	51.78
7699	NASDAQ	FIZZ	Wed, May 10, 2023	51.78	52.13	50.55	51.47
7698	NASDAQ	FIZZ	Tue, May 9, 2023	51.70	51.73	50.80	51.46
7697	NASDAQ	FIZZ	Mon, May 8, 2023	51.90	51.96	51.38	51.72
7696	NASDAQ	FIZZ	Fri, May 5, 2023	53.81	54.03	51.68	52.19
7695	NASDAQ	FIZZ	Thu, May 4, 2023	52.98	53.82	52.56	53.52
7694	NASDAQ	FIZZ	Wed, May 3, 2023	52.14	53.75	52.14	53.12
7693	NASDAQ	FIZZ	Tue, May 2, 2023	50.95	52.12	50.53	51.95
7692	NASDAQ	FIZZ	Mon, May 1, 2023	49.85	51.65	49.65	51.19
7691	NASDAQ	FIZZ	Fri, Apr 28, 2023	49.81	50.47	49.14	49.70
7690	NASDAQ	FIZZ	Thu, Apr 27, 2023	49.20	50.01	49.03	49.82
7689	NASDAQ	FIZZ	Wed, Apr 26, 2023	49.45	49.84	49.17	49.20
7688	NASDAQ	FIZZ	Tue, Apr 25, 2023	51.07	51.39	49.88	49.90
7687	NASDAQ	FIZZ	Mon, Apr 24, 2023	51.74	51.99	50.85	51.39
7686	NASDAQ	FIZZ	Fri, Apr 21, 2023	51.71	52.00	51.27	51.54
7685	NASDAQ	FIZZ	Thu, Apr 20, 2023	50.10	51.68	50.10	51.50
7684	NASDAQ	FIZZ	Wed, Apr 19, 2023	49.47	50.71	49.08	50.49
7683	NASDAQ	FIZZ	Tue, Apr 18, 2023	48.93	49.54	48.72	49.41
7682	NASDAQ	FIZZ	Mon, Apr 17, 2023	49.25	49.69	48.70	48.90
7681	NASDAQ	FIZZ	Fri, Apr 14, 2023	50.01	50.34	49.03	49.13
7680	NASDAQ	FIZZ	Thu, Apr 13, 2023	50.54	50.67	50.13	50.32
7679	NASDAQ	FIZZ	Wed, Apr 12, 2023	51.20	51.25	50.29	50.30
7678	NASDAQ	FIZZ	Tue, Apr 11, 2023	51.85	52.24	51.10	51.15
7677	NASDAQ	FIZZ	Mon, Apr 10, 2023	51.15	52.07	51.15	51.92
7676	NASDAQ	FIZZ	Thu, Apr 6, 2023	50.89	51.77	50.84	51.58
7675	NASDAQ	FIZZ	Wed, Apr 5, 2023	51.19	51.55	50.80	50.87
7674	NASDAQ	FIZZ	Tue, Apr 4, 2023	52.78	52.97	51.00	51.32
7673	NASDAQ	FIZZ	Mon, Apr 3, 2023	52.74	53.06	52.10	52.78
7672	NASDAQ	FIZZ	Fri, Mar 31, 2023	52.46	52.97	52.18	52.72
7671	NASDAQ	FIZZ	Thu, Mar 30, 2023	52.98	53.47	51.91	51.95
7670	NASDAQ	FIZZ	Wed, Mar 29, 2023	52.78	53.17	52.39	52.91
7669	NASDAQ	FIZZ	Tue, Mar 28, 2023	52.48	53.34	52.33	52.51
7668	NASDAQ	FIZZ	Mon, Mar 27, 2023	52.37	52.80	52.16	52.49
7667	NASDAQ	FIZZ	Fri, Mar 24, 2023	50.41	52.15	50.21	51.96
7666	NASDAQ	FIZZ	Thu, Mar 23, 2023	49.61	50.60	49.61	50.41
7665	NASDAQ	FIZZ	Wed, Mar 22, 2023	50.70	50.96	49.47	49.50
7664	NASDAQ	FIZZ	Tue, Mar 21, 2023	51.01	51.54	50.31	50.61
7663	NASDAQ	FIZZ	Mon, Mar 20, 2023	50.48	50.93	50.12	50.50
7662	NASDAQ	FIZZ	Fri, Mar 17, 2023	51.84	51.90	50.11	50.24
7661	NASDAQ	FIZZ	Thu, Mar 16, 2023	51.00	52.27	51.00	52.02
7660	NASDAQ	FIZZ	Wed, Mar 15, 2023	49.90	51.29	49.67	51.20
7659	NASDAQ	FIZZ	Tue, Mar 14, 2023	49.77	50.70	49.38	50.66
7658	NASDAQ	FIZZ	Mon, Mar 13, 2023	47.47	49.41	47.22	48.62
7657	NASDAQ	FIZZ	Fri, Mar 10, 2023	48.63	50.74	46.94	47.38
7656	NASDAQ	FIZZ	Thu, Mar 9, 2023	47.68	47.71	46.32	46.33
7655	NASDAQ	FIZZ	Wed, Mar 8, 2023	46.26	47.63	45.75	47.55
7654	NASDAQ	FIZZ	Tue, Mar 7, 2023	45.42	46.49	45.42	46.27
7653	NASDAQ	FIZZ	Mon, Mar 6, 2023	46.31	46.37	45.18	45.57
7652	NASDAQ	FIZZ	Fri, Mar 3, 2023	46.62	46.73	46.15	46.47
7651	NASDAQ	FIZZ	Thu, Mar 2, 2023	45.71	46.66	45.58	46.59
7650	NASDAQ	FIZZ	Wed, Mar 1, 2023	46.64	46.64	45.21	45.79
7649	NASDAQ	FIZZ	Tue, Feb 28, 2023	46.68	47.50	46.25	46.65
7648	NASDAQ	FIZZ	Mon, Feb 27, 2023	46.38	47.09	46.38	46.92
7647	NASDAQ	FIZZ	Fri, Feb 24, 2023	46.29	46.44	45.68	46.32
7646	NASDAQ	FIZZ	Thu, Feb 23, 2023	46.81	47.21	46.04	46.63
7645	NASDAQ	FIZZ	Wed, Feb 22, 2023	46.26	47.18	46.18	46.74
7644	NASDAQ	FIZZ	Tue, Feb 21, 2023	46.12	46.43	45.60	46.02
7643	NASDAQ	FIZZ	Fri, Feb 17, 2023	45.84	46.43	45.60	46.17
7642	NASDAQ	FIZZ	Thu, Feb 16, 2023	45.54	46.30	44.95	45.68
7641	NASDAQ	FIZZ	Wed, Feb 15, 2023	44.67	46.12	44.28	46.08
7640	NASDAQ	FIZZ	Tue, Feb 14, 2023	45.65	45.65	44.70	44.91
7639	NASDAQ	FIZZ	Mon, Feb 13, 2023	44.83	45.78	44.49	45.74
7638	NASDAQ	FIZZ	Fri, Feb 10, 2023	44.00	45.07	43.54	44.76
7637	NASDAQ	FIZZ	Thu, Feb 9, 2023	44.39	44.80	43.91	44.00
7636	NASDAQ	FIZZ	Wed, Feb 8, 2023	44.07	44.72	43.78	44.15
7635	NASDAQ	FIZZ	Tue, Feb 7, 2023	44.71	45.25	43.67	44.37
7634	NASDAQ	FIZZ	Mon, Feb 6, 2023	44.97	45.19	44.44	45.06
7633	NASDAQ	FIZZ	Fri, Feb 3, 2023	44.66	45.26	44.14	45.08
7632	NASDAQ	FIZZ	Thu, Feb 2, 2023	45.10	45.48	44.66	44.88
7631	NASDAQ	FIZZ	Wed, Feb 1, 2023	44.20	45.68	44.20	45.18
7630	NASDAQ	FIZZ	Tue, Jan 31, 2023	44.00	44.53	43.51	44.20
7629	NASDAQ	FIZZ	Mon, Jan 30, 2023	42.89	44.07	42.89	43.61
7628	NASDAQ	FIZZ	Fri, Jan 27, 2023	43.85	43.96	42.79	43.03
7627	NASDAQ	FIZZ	Thu, Jan 26, 2023	44.08	44.18	43.51	44.11
7626	NASDAQ	FIZZ	Wed, Jan 25, 2023	43.75	44.09	43.27	44.01
7625	NASDAQ	FIZZ	Tue, Jan 24, 2023	43.28	44.30	42.92	44.10
7624	NASDAQ	FIZZ	Mon, Jan 23, 2023	42.75	43.36	42.47	43.26
7623	NASDAQ	FIZZ	Fri, Jan 20, 2023	42.71	42.88	42.09	42.83
7622	NASDAQ	FIZZ	Thu, Jan 19, 2023	42.71	43.10	42.22	42.26
7621	NASDAQ	FIZZ	Wed, Jan 18, 2023	45.29	45.68	42.53	42.81
7620	NASDAQ	FIZZ	Tue, Jan 17, 2023	44.76	45.76	44.76	45.23
7619	NASDAQ	FIZZ	Fri, Jan 13, 2023	44.12	45.31	44.00	44.91
7618	NASDAQ	FIZZ	Thu, Jan 12, 2023	44.76	44.89	44.20	44.40
7617	NASDAQ	FIZZ	Wed, Jan 11, 2023	44.68	44.93	44.14	44.75
7616	NASDAQ	FIZZ	Tue, Jan 10, 2023	44.58	45.20	44.09	44.68
7615	NASDAQ	FIZZ	Mon, Jan 9, 2023	45.52	45.74	44.02	44.45
7614	NASDAQ	FIZZ	Fri, Jan 6, 2023	43.81	45.59	43.71	45.12
7613	NASDAQ	FIZZ	Thu, Jan 5, 2023	44.81	45.08	43.42	43.56
7612	NASDAQ	FIZZ	Wed, Jan 4, 2023	44.62	45.52	42.94	45.30
7611	NASDAQ	FIZZ	Tue, Jan 3, 2023	46.98	47.55	46.05	46.55
7610	NASDAQ	FIZZ	Fri, Dec 30, 2022	47.54	47.75	46.46	46.53
7609	NASDAQ	FIZZ	Thu, Dec 29, 2022	47.58	48.47	47.58	47.85
7608	NASDAQ	FIZZ	Wed, Dec 28, 2022	48.22	48.90	47.43	47.46
7607	NASDAQ	FIZZ	Tue, Dec 27, 2022	48.97	49.24	48.13	48.46
7606	NASDAQ	FIZZ	Fri, Dec 23, 2022	48.12	49.13	48.00	48.81
7605	NASDAQ	FIZZ	Thu, Dec 22, 2022	48.85	48.85	47.35	48.09
7604	NASDAQ	FIZZ	Wed, Dec 21, 2022	48.13	49.41	47.85	49.15
7603	NASDAQ	FIZZ	Tue, Dec 20, 2022	47.36	48.16	47.14	47.79
7602	NASDAQ	FIZZ	Mon, Dec 19, 2022	46.96	48.13	46.64	47.37
7601	NASDAQ	FIZZ	Fri, Dec 16, 2022	47.48	47.63	46.53	47.13
7600	NASDAQ	FIZZ	Thu, Dec 15, 2022	48.37	48.88	47.62	47.80
7599	NASDAQ	FIZZ	Wed, Dec 14, 2022	51.74	51.74	48.03	48.67
7598	NASDAQ	FIZZ	Tue, Dec 13, 2022	53.56	54.12	51.63	51.68
7597	NASDAQ	FIZZ	Mon, Dec 12, 2022	50.36	54.14	50.10	52.82
7596	NASDAQ	FIZZ	Fri, Dec 9, 2022	50.44	53.98	50.04	50.09
7595	NASDAQ	FIZZ	Thu, Dec 8, 2022	49.24	49.67	48.40	48.86
7594	NASDAQ	FIZZ	Wed, Dec 7, 2022	49.73	50.38	49.23	49.24
7593	NASDAQ	FIZZ	Tue, Dec 6, 2022	49.22	50.01	48.96	49.77
7592	NASDAQ	FIZZ	Mon, Dec 5, 2022	50.07	50.07	48.72	49.22
7591	NASDAQ	FIZZ	Fri, Dec 2, 2022	50.69	51.71	50.54	50.67
7590	NASDAQ	FIZZ	Thu, Dec 1, 2022	51.82	52.47	50.61	51.27
7589	NASDAQ	FIZZ	Wed, Nov 30, 2022	50.16	51.94	49.76	51.53
7588	NASDAQ	FIZZ	Tue, Nov 29, 2022	51.03	51.14	49.91	50.36
7587	NASDAQ	FIZZ	Mon, Nov 28, 2022	51.17	51.78	50.56	51.03
7586	NASDAQ	FIZZ	Fri, Nov 25, 2022	51.46	51.73	51.09	51.17
7585	NASDAQ	FIZZ	Wed, Nov 23, 2022	50.65	51.86	50.65	51.48
7584	NASDAQ	FIZZ	Tue, Nov 22, 2022	52.66	52.66	50.53	50.70
7583	NASDAQ	FIZZ	Mon, Nov 21, 2022	52.19	53.14	51.73	52.56
7582	NASDAQ	FIZZ	Fri, Nov 18, 2022	52.68	52.98	51.55	51.94
7581	NASDAQ	FIZZ	Thu, Nov 17, 2022	53.22	53.26	51.25	51.83
7580	NASDAQ	FIZZ	Wed, Nov 16, 2022	51.38	54.05	51.35	53.74
7579	NASDAQ	FIZZ	Tue, Nov 15, 2022	49.24	51.98	48.67	51.72
7578	NASDAQ	FIZZ	Mon, Nov 14, 2022	48.78	49.60	48.17	48.73
7577	NASDAQ	FIZZ	Fri, Nov 11, 2022	48.48	48.91	47.50	48.78
7576	NASDAQ	FIZZ	Thu, Nov 10, 2022	47.47	48.71	46.54	48.53
7575	NASDAQ	FIZZ	Wed, Nov 9, 2022	46.51	46.99	45.92	46.09
7574	NASDAQ	FIZZ	Tue, Nov 8, 2022	47.58	47.58	45.74	46.52
7573	NASDAQ	FIZZ	Mon, Nov 7, 2022	47.07	47.42	46.39	47.37
7572	NASDAQ	FIZZ	Fri, Nov 4, 2022	46.87	47.33	46.07	46.59
7571	NASDAQ	FIZZ	Thu, Nov 3, 2022	47.05	47.05	45.36	46.34
7570	NASDAQ	FIZZ	Wed, Nov 2, 2022	47.15	48.39	46.78	46.93
7569	NASDAQ	FIZZ	Tue, Nov 1, 2022	47.60	47.68	46.76	47.16
7568	NASDAQ	FIZZ	Mon, Oct 31, 2022	46.47	48.44	46.47	47.42
7567	NASDAQ	FIZZ	Fri, Oct 28, 2022	45.18	46.81	45.02	46.78
7566	NASDAQ	FIZZ	Thu, Oct 27, 2022	44.84	45.67	44.69	44.95
7565	NASDAQ	FIZZ	Wed, Oct 26, 2022	43.93	44.59	43.61	44.46
7564	NASDAQ	FIZZ	Tue, Oct 25, 2022	43.11	44.00	43.04	43.91
7563	NASDAQ	FIZZ	Mon, Oct 24, 2022	41.87	43.14	41.65	43.01
7562	NASDAQ	FIZZ	Fri, Oct 21, 2022	40.60	41.84	40.11	41.62
7561	NASDAQ	FIZZ	Thu, Oct 20, 2022	42.28	42.28	40.57	40.57
7560	NASDAQ	FIZZ	Wed, Oct 19, 2022	42.77	42.96	41.66	42.37
7559	NASDAQ	FIZZ	Tue, Oct 18, 2022	42.71	43.87	42.54	43.11
7558	NASDAQ	FIZZ	Mon, Oct 17, 2022	42.41	42.99	42.28	42.45
7557	NASDAQ	FIZZ	Fri, Oct 14, 2022	43.22	43.22	41.52	41.82
7556	NASDAQ	FIZZ	Thu, Oct 13, 2022	41.20	43.14	41.07	42.78
7555	NASDAQ	FIZZ	Wed, Oct 12, 2022	40.87	41.81	40.46	41.69
7554	NASDAQ	FIZZ	Tue, Oct 11, 2022	40.01	40.68	39.93	40.60
7553	NASDAQ	FIZZ	Mon, Oct 10, 2022	39.15	40.48	38.94	40.34
7552	NASDAQ	FIZZ	Fri, Oct 7, 2022	39.50	39.50	38.78	39.00
7551	NASDAQ	FIZZ	Thu, Oct 6, 2022	40.30	40.58	39.68	39.78
7550	NASDAQ	FIZZ	Wed, Oct 5, 2022	40.40	40.70	39.67	40.45
7549	NASDAQ	FIZZ	Tue, Oct 4, 2022	39.65	40.64	39.65	40.58
7548	NASDAQ	FIZZ	Mon, Oct 3, 2022	38.71	39.40	38.57	39.11
7547	NASDAQ	FIZZ	Fri, Sep 30, 2022	39.26	39.75	38.47	38.54
7546	NASDAQ	FIZZ	Thu, Sep 29, 2022	39.93	40.10	38.40	39.08
7545	NASDAQ	FIZZ	Wed, Sep 28, 2022	40.32	40.61	39.78	40.21
7544	NASDAQ	FIZZ	Tue, Sep 27, 2022	40.65	41.11	39.98	40.29
7543	NASDAQ	FIZZ	Mon, Sep 26, 2022	40.50	41.15	40.13	40.39
7542	NASDAQ	FIZZ	Fri, Sep 23, 2022	40.14	40.83	39.78	40.56
7541	NASDAQ	FIZZ	Thu, Sep 22, 2022	40.44	40.62	40.12	40.33
7540	NASDAQ	FIZZ	Wed, Sep 21, 2022	41.66	41.84	40.62	40.62
7539	NASDAQ	FIZZ	Tue, Sep 20, 2022	41.79	41.79	40.89	41.32
7538	NASDAQ	FIZZ	Mon, Sep 19, 2022	41.81	42.48	41.40	42.28
7537	NASDAQ	FIZZ	Fri, Sep 16, 2022	41.74	42.29	41.24	42.21
7536	NASDAQ	FIZZ	Thu, Sep 15, 2022	41.92	42.29	41.41	41.89
7535	NASDAQ	FIZZ	Wed, Sep 14, 2022	42.93	42.93	41.07	42.08
7534	NASDAQ	FIZZ	Tue, Sep 13, 2022	45.08	45.13	42.68	42.91
7533	NASDAQ	FIZZ	Mon, Sep 12, 2022	46.57	46.57	44.47	45.87
7532	NASDAQ	FIZZ	Fri, Sep 9, 2022	48.16	49.02	45.21	46.93
7531	NASDAQ	FIZZ	Thu, Sep 8, 2022	50.22	51.42	49.11	50.66
7530	NASDAQ	FIZZ	Wed, Sep 7, 2022	51.18	51.18	49.40	50.71
7529	NASDAQ	FIZZ	Tue, Sep 6, 2022	53.20	53.20	50.87	51.01
7528	NASDAQ	FIZZ	Fri, Sep 2, 2022	55.60	55.60	52.82	53.29
7527	NASDAQ	FIZZ	Thu, Sep 1, 2022	55.21	55.22	54.15	55.13
7526	NASDAQ	FIZZ	Wed, Aug 31, 2022	55.71	56.03	55.16	55.46
7525	NASDAQ	FIZZ	Tue, Aug 30, 2022	56.22	56.44	55.15	55.48
7524	NASDAQ	FIZZ	Mon, Aug 29, 2022	56.09	56.71	55.58	55.78
7523	NASDAQ	FIZZ	Fri, Aug 26, 2022	57.01	57.55	56.25	56.48
7522	NASDAQ	FIZZ	Thu, Aug 25, 2022	56.42	57.30	55.69	57.25
7521	NASDAQ	FIZZ	Wed, Aug 24, 2022	55.64	56.39	55.50	56.32
7520	NASDAQ	FIZZ	Tue, Aug 23, 2022	55.44	55.96	55.02	55.65
7519	NASDAQ	FIZZ	Mon, Aug 22, 2022	55.18	56.00	54.84	55.68
7518	NASDAQ	FIZZ	Fri, Aug 19, 2022	57.44	57.52	55.33	55.66
7517	NASDAQ	FIZZ	Thu, Aug 18, 2022	57.00	57.65	56.27	57.60
7516	NASDAQ	FIZZ	Wed, Aug 17, 2022	56.85	57.14	56.26	56.97
7515	NASDAQ	FIZZ	Tue, Aug 16, 2022	55.91	57.00	55.40	56.88
7514	NASDAQ	FIZZ	Mon, Aug 15, 2022	55.72	57.12	55.50	55.91
7513	NASDAQ	FIZZ	Fri, Aug 12, 2022	55.07	55.79	54.67	55.74
7512	NASDAQ	FIZZ	Thu, Aug 11, 2022	54.86	55.31	54.51	54.80
7511	NASDAQ	FIZZ	Wed, Aug 10, 2022	54.62	54.91	53.90	54.65
7510	NASDAQ	FIZZ	Tue, Aug 9, 2022	54.41	54.85	53.70	53.92
7509	NASDAQ	FIZZ	Mon, Aug 8, 2022	53.92	55.32	53.73	54.44
7508	NASDAQ	FIZZ	Fri, Aug 5, 2022	54.44	54.48	53.27	53.92
7507	NASDAQ	FIZZ	Thu, Aug 4, 2022	54.47	54.75	53.99	54.50
7506	NASDAQ	FIZZ	Wed, Aug 3, 2022	54.35	54.90	53.57	54.55
7505	NASDAQ	FIZZ	Tue, Aug 2, 2022	54.18	54.73	53.65	54.03
7504	NASDAQ	FIZZ	Mon, Aug 1, 2022	53.98	54.93	53.69	54.51
7503	NASDAQ	FIZZ	Fri, Jul 29, 2022	52.65	54.39	51.92	54.18
7502	NASDAQ	FIZZ	Thu, Jul 28, 2022	51.69	52.78	51.23	52.68
7501	NASDAQ	FIZZ	Wed, Jul 27, 2022	51.27	51.81	50.03	51.45
7500	NASDAQ	FIZZ	Tue, Jul 26, 2022	49.36	51.37	48.88	51.31
7499	NASDAQ	FIZZ	Mon, Jul 25, 2022	48.59	49.58	48.48	49.26
7498	NASDAQ	FIZZ	Fri, Jul 22, 2022	49.66	49.66	48.17	48.59
7497	NASDAQ	FIZZ	Thu, Jul 21, 2022	49.26	49.64	48.67	49.35
7496	NASDAQ	FIZZ	Wed, Jul 20, 2022	48.37	49.55	47.60	49.18
7495	NASDAQ	FIZZ	Tue, Jul 19, 2022	48.00	48.75	47.27	48.14
7494	NASDAQ	FIZZ	Mon, Jul 18, 2022	49.13	49.19	47.42	47.59
7493	NASDAQ	FIZZ	Fri, Jul 15, 2022	48.80	48.80	48.01	48.62
7492	NASDAQ	FIZZ	Thu, Jul 14, 2022	47.47	49.14	47.22	48.28
7491	NASDAQ	FIZZ	Wed, Jul 13, 2022	48.21	48.99	47.73	48.12
7490	NASDAQ	FIZZ	Tue, Jul 12, 2022	49.43	49.52	48.13	48.60
7489	NASDAQ	FIZZ	Mon, Jul 11, 2022	49.89	50.22	49.14	49.28
7488	NASDAQ	FIZZ	Fri, Jul 8, 2022	50.32	50.86	49.51	50.32
7487	NASDAQ	FIZZ	Thu, Jul 7, 2022	50.85	50.97	50.20	50.75
7486	NASDAQ	FIZZ	Wed, Jul 6, 2022	51.04	51.67	50.06	50.86
7485	NASDAQ	FIZZ	Tue, Jul 5, 2022	48.95	50.98	48.54	50.97
7484	NASDAQ	FIZZ	Fri, Jul 1, 2022	49.13	49.96	48.76	49.48
7483	NASDAQ	FIZZ	Thu, Jun 30, 2022	47.23	49.02	46.31	48.94
7482	NASDAQ	FIZZ	Wed, Jun 29, 2022	47.87	48.89	47.38	47.98
7481	NASDAQ	FIZZ	Tue, Jun 28, 2022	49.11	49.61	47.39	48.14
7480	NASDAQ	FIZZ	Mon, Jun 27, 2022	48.92	49.23	47.74	48.90
7479	NASDAQ	FIZZ	Fri, Jun 24, 2022	47.27	48.86	46.86	48.64
7478	NASDAQ	FIZZ	Thu, Jun 23, 2022	45.45	46.65	45.45	46.62
7477	NASDAQ	FIZZ	Wed, Jun 22, 2022	45.18	46.56	44.26	45.28
7476	NASDAQ	FIZZ	Tue, Jun 21, 2022	45.59	46.23	43.88	45.44
7475	NASDAQ	FIZZ	Fri, Jun 17, 2022	44.24	45.02	44.24	44.46
7474	NASDAQ	FIZZ	Thu, Jun 16, 2022	44.59	44.59	43.68	43.99
7473	NASDAQ	FIZZ	Wed, Jun 15, 2022	44.73	45.81	44.33	45.19
7472	NASDAQ	FIZZ	Tue, Jun 14, 2022	44.69	45.29	43.75	44.08
7471	NASDAQ	FIZZ	Mon, Jun 13, 2022	46.25	46.99	44.10	44.40
7470	NASDAQ	FIZZ	Fri, Jun 10, 2022	46.74	47.43	46.42	46.82
7469	NASDAQ	FIZZ	Thu, Jun 9, 2022	48.72	49.10	47.60	47.64
7468	NASDAQ	FIZZ	Wed, Jun 8, 2022	48.89	49.23	47.99	48.74
7467	NASDAQ	FIZZ	Tue, Jun 7, 2022	48.29	49.99	48.29	49.24
7466	NASDAQ	FIZZ	Mon, Jun 6, 2022	49.30	49.72	48.48	48.83
7465	NASDAQ	FIZZ	Fri, Jun 3, 2022	48.88	49.89	48.80	48.94
7464	NASDAQ	FIZZ	Thu, Jun 2, 2022	48.52	49.46	48.27	49.29
7463	NASDAQ	FIZZ	Wed, Jun 1, 2022	49.82	50.38	48.12	48.60
7462	NASDAQ	FIZZ	Tue, May 31, 2022	50.89	50.94	49.28	49.63
7461	NASDAQ	FIZZ	Fri, May 27, 2022	49.18	51.20	49.18	50.94
7460	NASDAQ	FIZZ	Thu, May 26, 2022	48.06	49.81	46.22	48.96
7459	NASDAQ	FIZZ	Wed, May 25, 2022	47.16	48.23	46.57	47.57
7458	NASDAQ	FIZZ	Tue, May 24, 2022	45.96	47.72	45.49	47.37
7457	NASDAQ	FIZZ	Mon, May 23, 2022	45.76	46.45	44.85	46.36
7456	NASDAQ	FIZZ	Fri, May 20, 2022	45.28	45.86	44.59	45.52
7455	NASDAQ	FIZZ	Thu, May 19, 2022	47.93	48.09	45.04	45.12
7454	NASDAQ	FIZZ	Wed, May 18, 2022	48.69	49.04	47.69	48.48
7453	NASDAQ	FIZZ	Tue, May 17, 2022	48.68	49.72	48.00	49.45
7452	NASDAQ	FIZZ	Mon, May 16, 2022	49.63	50.72	47.91	48.28
7451	NASDAQ	FIZZ	Fri, May 13, 2022	46.98	49.80	46.98	49.63
7450	NASDAQ	FIZZ	Thu, May 12, 2022	46.00	46.65	44.47	46.64
7449	NASDAQ	FIZZ	Wed, May 11, 2022	46.40	48.71	45.41	46.34
7448	NASDAQ	FIZZ	Tue, May 10, 2022	46.52	46.90	44.52	46.37
7447	NASDAQ	FIZZ	Mon, May 9, 2022	45.21	46.29	44.84	45.88
7446	NASDAQ	FIZZ	Fri, May 6, 2022	45.50	46.34	44.49	45.67
7445	NASDAQ	FIZZ	Thu, May 5, 2022	44.76	45.69	44.46	45.59
7444	NASDAQ	FIZZ	Wed, May 4, 2022	43.70	45.18	43.22	45.11
7443	NASDAQ	FIZZ	Tue, May 3, 2022	43.83	44.16	42.58	43.51
7442	NASDAQ	FIZZ	Mon, May 2, 2022	44.23	44.66	42.97	43.84
7441	NASDAQ	FIZZ	Fri, Apr 29, 2022	45.09	45.28	43.79	44.08
7440	NASDAQ	FIZZ	Thu, Apr 28, 2022	44.78	45.68	44.21	45.45
7439	NASDAQ	FIZZ	Wed, Apr 27, 2022	44.47	45.90	44.22	44.33
7438	NASDAQ	FIZZ	Tue, Apr 26, 2022	45.86	45.86	44.46	44.49
7437	NASDAQ	FIZZ	Mon, Apr 25, 2022	45.09	46.19	44.65	46.10
7436	NASDAQ	FIZZ	Fri, Apr 22, 2022	45.92	46.36	45.02	45.22
7435	NASDAQ	FIZZ	Thu, Apr 21, 2022	46.47	47.05	45.83	45.92
7434	NASDAQ	FIZZ	Wed, Apr 20, 2022	46.38	46.98	46.24	46.61
7433	NASDAQ	FIZZ	Tue, Apr 19, 2022	45.16	46.38	45.15	45.99
7432	NASDAQ	FIZZ	Mon, Apr 18, 2022	47.64	47.64	45.28	45.37
7431	NASDAQ	FIZZ	Thu, Apr 14, 2022	46.48	47.73	46.31	47.34
7430	NASDAQ	FIZZ	Wed, Apr 13, 2022	47.86	47.94	45.49	46.22
7429	NASDAQ	FIZZ	Tue, Apr 12, 2022	46.96	48.09	46.78	47.85
7428	NASDAQ	FIZZ	Mon, Apr 11, 2022	45.54	46.70	45.48	46.60
7427	NASDAQ	FIZZ	Fri, Apr 8, 2022	46.83	47.34	45.84	45.93
7426	NASDAQ	FIZZ	Thu, Apr 7, 2022	45.50	47.02	45.37	46.71
7425	NASDAQ	FIZZ	Wed, Apr 6, 2022	45.23	45.85	45.09	45.47
7424	NASDAQ	FIZZ	Tue, Apr 5, 2022	45.39	45.76	45.11	45.55
7423	NASDAQ	FIZZ	Mon, Apr 4, 2022	44.97	45.55	44.16	45.43
7422	NASDAQ	FIZZ	Fri, Apr 1, 2022	43.52	44.75	43.38	44.68
7421	NASDAQ	FIZZ	Thu, Mar 31, 2022	43.96	44.45	43.34	43.50
7420	NASDAQ	FIZZ	Wed, Mar 30, 2022	44.53	44.65	43.95	44.17
7419	NASDAQ	FIZZ	Tue, Mar 29, 2022	43.49	44.82	43.49	44.74
7418	NASDAQ	FIZZ	Mon, Mar 28, 2022	42.53	43.56	42.53	43.46
7417	NASDAQ	FIZZ	Fri, Mar 25, 2022	42.52	43.09	42.24	42.61
7416	NASDAQ	FIZZ	Thu, Mar 24, 2022	42.74	43.09	42.02	42.59
7415	NASDAQ	FIZZ	Wed, Mar 23, 2022	43.22	43.28	41.73	42.50
7414	NASDAQ	FIZZ	Tue, Mar 22, 2022	43.04	43.90	42.86	43.48
7413	NASDAQ	FIZZ	Mon, Mar 21, 2022	43.59	44.66	42.80	43.19
7412	NASDAQ	FIZZ	Fri, Mar 18, 2022	42.62	43.97	41.75	43.87
7411	NASDAQ	FIZZ	Thu, Mar 17, 2022	42.08	42.49	41.39	41.54
7410	NASDAQ	FIZZ	Wed, Mar 16, 2022	40.76	42.40	40.76	42.07
7409	NASDAQ	FIZZ	Tue, Mar 15, 2022	39.35	40.60	39.13	40.51
7408	NASDAQ	FIZZ	Mon, Mar 14, 2022	39.60	39.60	38.10	39.00
7407	NASDAQ	FIZZ	Fri, Mar 11, 2022	40.50	42.41	38.38	39.54
7406	NASDAQ	FIZZ	Thu, Mar 10, 2022	42.98	43.46	40.29	40.63
7405	NASDAQ	FIZZ	Wed, Mar 9, 2022	42.83	44.22	42.83	43.57
7404	NASDAQ	FIZZ	Tue, Mar 8, 2022	43.05	43.05	41.31	42.18
7403	NASDAQ	FIZZ	Mon, Mar 7, 2022	43.64	43.64	42.55	43.04
7402	NASDAQ	FIZZ	Fri, Mar 4, 2022	42.72	42.96	42.34	42.69
7401	NASDAQ	FIZZ	Thu, Mar 3, 2022	44.19	44.28	42.80	43.06
7400	NASDAQ	FIZZ	Wed, Mar 2, 2022	42.97	44.16	42.01	43.93
7399	NASDAQ	FIZZ	Tue, Mar 1, 2022	43.91	44.28	42.57	43.33
7398	NASDAQ	FIZZ	Mon, Feb 28, 2022	42.90	44.15	42.89	44.01
7397	NASDAQ	FIZZ	Fri, Feb 25, 2022	42.40	43.38	42.00	43.35
7396	NASDAQ	FIZZ	Thu, Feb 24, 2022	40.10	42.26	39.63	42.22
7395	NASDAQ	FIZZ	Wed, Feb 23, 2022	42.58	42.65	40.48	40.51
7394	NASDAQ	FIZZ	Tue, Feb 22, 2022	42.18	42.78	41.70	42.33
7393	NASDAQ	FIZZ	Fri, Feb 18, 2022	43.10	43.35	41.85	42.43
7392	NASDAQ	FIZZ	Thu, Feb 17, 2022	43.20	43.66	42.80	43.22
7391	NASDAQ	FIZZ	Wed, Feb 16, 2022	44.77	44.77	42.95	43.36
7390	NASDAQ	FIZZ	Tue, Feb 15, 2022	45.64	46.33	44.65	44.73
7389	NASDAQ	FIZZ	Mon, Feb 14, 2022	45.38	45.65	44.70	45.45
7388	NASDAQ	FIZZ	Fri, Feb 11, 2022	44.62	45.40	44.62	45.33
7387	NASDAQ	FIZZ	Thu, Feb 10, 2022	44.76	45.43	44.06	44.33
7386	NASDAQ	FIZZ	Wed, Feb 9, 2022	44.84	45.50	44.71	45.33
7385	NASDAQ	FIZZ	Tue, Feb 8, 2022	42.85	44.99	42.85	44.78
7384	NASDAQ	FIZZ	Mon, Feb 7, 2022	42.75	43.24	42.25	42.95
7383	NASDAQ	FIZZ	Fri, Feb 4, 2022	43.62	43.88	41.92	42.58
7382	NASDAQ	FIZZ	Thu, Feb 3, 2022	44.12	44.56	43.57	43.62
7381	NASDAQ	FIZZ	Wed, Feb 2, 2022	44.75	45.52	43.96	44.30
7380	NASDAQ	FIZZ	Tue, Feb 1, 2022	44.90	44.90	43.57	44.59
7379	NASDAQ	FIZZ	Mon, Jan 31, 2022	43.16	45.10	43.10	44.67
7378	NASDAQ	FIZZ	Fri, Jan 28, 2022	41.93	43.42	41.36	43.25
7377	NASDAQ	FIZZ	Thu, Jan 27, 2022	42.37	43.34	41.37	41.90
7376	NASDAQ	FIZZ	Wed, Jan 26, 2022	43.42	43.56	41.75	42.20
7375	NASDAQ	FIZZ	Tue, Jan 25, 2022	43.33	44.35	42.92	43.29
7374	NASDAQ	FIZZ	Mon, Jan 24, 2022	42.91	43.85	41.94	43.70
7373	NASDAQ	FIZZ	Fri, Jan 21, 2022	42.67	43.86	42.51	42.96
7372	NASDAQ	FIZZ	Thu, Jan 20, 2022	43.62	44.12	42.75	42.87
7371	NASDAQ	FIZZ	Wed, Jan 19, 2022	43.91	43.91	42.72	43.37
7370	NASDAQ	FIZZ	Tue, Jan 18, 2022	44.60	44.78	42.59	43.21
7369	NASDAQ	FIZZ	Fri, Jan 14, 2022	44.63	45.20	44.29	45.07
7368	NASDAQ	FIZZ	Thu, Jan 13, 2022	45.39	45.58	44.66	44.79
7367	NASDAQ	FIZZ	Wed, Jan 12, 2022	45.85	46.09	44.91	44.99
7366	NASDAQ	FIZZ	Tue, Jan 11, 2022	45.91	46.06	44.85	45.67
7365	NASDAQ	FIZZ	Mon, Jan 10, 2022	44.81	46.88	44.48	46.01
7364	NASDAQ	FIZZ	Fri, Jan 7, 2022	45.12	45.53	44.55	44.80
7363	NASDAQ	FIZZ	Thu, Jan 6, 2022	45.16	45.97	44.53	45.08
7362	NASDAQ	FIZZ	Wed, Jan 5, 2022	46.99	47.04	45.24	45.38
7361	NASDAQ	FIZZ	Tue, Jan 4, 2022	46.45	47.39	45.80	47.11
7360	NASDAQ	FIZZ	Mon, Jan 3, 2022	45.42	46.66	44.82	46.62
7359	NASDAQ	FIZZ	Fri, Dec 31, 2021	45.93	46.02	44.97	45.33
7358	NASDAQ	FIZZ	Thu, Dec 30, 2021	45.94	46.15	44.95	45.93
7357	NASDAQ	FIZZ	Wed, Dec 29, 2021	45.63	45.99	45.28	45.70
7356	NASDAQ	FIZZ	Tue, Dec 28, 2021	46.38	46.51	45.33	45.51
7355	NASDAQ	FIZZ	Mon, Dec 27, 2021	46.63	47.14	46.29	46.61
7354	NASDAQ	FIZZ	Thu, Dec 23, 2021	46.39	46.77	45.88	46.64
7353	NASDAQ	FIZZ	Wed, Dec 22, 2021	46.28	47.18	45.53	46.50
7352	NASDAQ	FIZZ	Tue, Dec 21, 2021	47.02	47.31	46.33	46.45
7351	NASDAQ	FIZZ	Mon, Dec 20, 2021	47.09	47.71	46.40	46.89
7350	NASDAQ	FIZZ	Fri, Dec 17, 2021	46.25	47.70	45.73	46.85
7349	NASDAQ	FIZZ	Thu, Dec 16, 2021	46.27	47.09	45.69	46.04
7348	NASDAQ	FIZZ	Wed, Dec 15, 2021	45.67	46.37	45.13	46.03
7347	NASDAQ	FIZZ	Tue, Dec 14, 2021	46.53	46.73	45.31	45.52
7346	NASDAQ	FIZZ	Mon, Dec 13, 2021	48.25	48.52	45.92	46.73
7345	NASDAQ	FIZZ	Fri, Dec 10, 2021	47.22	48.40	41.62	48.26
7344	NASDAQ	FIZZ	Thu, Dec 9, 2021	52.23	53.24	50.93	51.52
7343	NASDAQ	FIZZ	Wed, Dec 8, 2021	53.20	53.43	51.66	52.54
7342	NASDAQ	FIZZ	Tue, Dec 7, 2021	52.08	54.13	51.65	53.16
7341	NASDAQ	FIZZ	Mon, Dec 6, 2021	51.81	52.48	51.30	51.54
7340	NASDAQ	FIZZ	Fri, Dec 3, 2021	53.05	53.77	51.45	51.78
7339	NASDAQ	FIZZ	Thu, Dec 2, 2021	51.24	51.80	50.46	51.12
7338	NASDAQ	FIZZ	Wed, Dec 1, 2021	53.19	53.19	50.85	51.31
7337	NASDAQ	FIZZ	Tue, Nov 30, 2021	54.24	54.24	51.73	51.94
7336	NASDAQ	FIZZ	Mon, Nov 29, 2021	56.69	56.69	54.15	54.34
7335	NASDAQ	FIZZ	Fri, Nov 26, 2021	56.10	56.62	55.52	56.05
7334	NASDAQ	FIZZ	Wed, Nov 24, 2021	57.68	57.68	56.29	56.85
7333	NASDAQ	FIZZ	Tue, Nov 23, 2021	59.91	60.30	56.95	57.77
7332	NASDAQ	FIZZ	Mon, Nov 22, 2021	60.16	61.13	59.51	59.98
7331	NASDAQ	FIZZ	Fri, Nov 19, 2021	60.22	60.88	59.62	60.09
7330	NASDAQ	FIZZ	Thu, Nov 18, 2021	62.13	62.13	59.92	60.01
7329	NASDAQ	FIZZ	Wed, Nov 17, 2021	62.21	63.09	61.54	61.87
7328	NASDAQ	FIZZ	Tue, Nov 16, 2021	63.30	64.34	62.21	62.43
7327	NASDAQ	FIZZ	Mon, Nov 15, 2021	62.35	63.33	62.08	63.25
7326	NASDAQ	FIZZ	Fri, Nov 12, 2021	63.13	63.79	62.63	62.75
7325	NASDAQ	FIZZ	Thu, Nov 11, 2021	60.55	62.94	60.47	62.83
7324	NASDAQ	FIZZ	Wed, Nov 10, 2021	61.54	63.03	60.52	60.55
7323	NASDAQ	FIZZ	Tue, Nov 9, 2021	61.10	62.30	60.78	61.92
7322	NASDAQ	FIZZ	Mon, Nov 8, 2021	62.33	62.99	61.03	61.15
7321	NASDAQ	FIZZ	Fri, Nov 5, 2021	60.97	62.54	60.97	62.28
7320	NASDAQ	FIZZ	Thu, Nov 4, 2021	61.90	62.18	60.18	60.56
7319	NASDAQ	FIZZ	Wed, Nov 3, 2021	59.67	64.67	59.50	61.62
7318	NASDAQ	FIZZ	Tue, Nov 2, 2021	57.33	59.55	56.89	59.38
7317	NASDAQ	FIZZ	Mon, Nov 1, 2021	55.83	57.37	55.39	56.99
7316	NASDAQ	FIZZ	Fri, Oct 29, 2021	55.89	57.02	55.89	56.40
7315	NASDAQ	FIZZ	Thu, Oct 28, 2021	56.72	57.24	55.66	56.05
7314	NASDAQ	FIZZ	Wed, Oct 27, 2021	56.76	57.11	55.55	56.17
7313	NASDAQ	FIZZ	Tue, Oct 26, 2021	57.84	57.94	56.92	56.93
7312	NASDAQ	FIZZ	Mon, Oct 25, 2021	57.17	57.89	56.96	57.87
7311	NASDAQ	FIZZ	Fri, Oct 22, 2021	56.55	57.02	56.16	56.92
7310	NASDAQ	FIZZ	Thu, Oct 21, 2021	56.40	56.63	56.02	56.27
7309	NASDAQ	FIZZ	Wed, Oct 20, 2021	57.06	57.81	56.02	56.53
7308	NASDAQ	FIZZ	Tue, Oct 19, 2021	56.89	56.95	55.85	56.85
7307	NASDAQ	FIZZ	Mon, Oct 18, 2021	55.00	56.81	54.37	56.72
7306	NASDAQ	FIZZ	Fri, Oct 15, 2021	57.19	57.19	55.17	55.18
7305	NASDAQ	FIZZ	Thu, Oct 14, 2021	56.65	56.99	56.14	56.87
7304	NASDAQ	FIZZ	Wed, Oct 13, 2021	55.12	56.13	54.52	55.89
7303	NASDAQ	FIZZ	Tue, Oct 12, 2021	54.97	55.75	54.59	54.90
7302	NASDAQ	FIZZ	Mon, Oct 11, 2021	55.35	55.60	54.42	54.93
7301	NASDAQ	FIZZ	Fri, Oct 8, 2021	55.62	55.76	54.20	54.90
7300	NASDAQ	FIZZ	Thu, Oct 7, 2021	55.04	55.80	54.45	55.52
7299	NASDAQ	FIZZ	Wed, Oct 6, 2021	54.07	55.08	53.70	54.85
7298	NASDAQ	FIZZ	Tue, Oct 5, 2021	52.88	54.38	52.88	54.31
7297	NASDAQ	FIZZ	Mon, Oct 4, 2021	53.09	53.23	52.49	52.81
7296	NASDAQ	FIZZ	Fri, Oct 1, 2021	52.61	53.76	52.36	52.98
7295	NASDAQ	FIZZ	Thu, Sep 30, 2021	52.48	54.12	51.81	52.49
7294	NASDAQ	FIZZ	Wed, Sep 29, 2021	52.41	53.31	52.32	52.53
7293	NASDAQ	FIZZ	Tue, Sep 28, 2021	51.68	52.72	51.16	52.17
7292	NASDAQ	FIZZ	Mon, Sep 27, 2021	52.10	52.96	51.51	52.10
7291	NASDAQ	FIZZ	Fri, Sep 24, 2021	51.82	52.86	51.81	51.96
7290	NASDAQ	FIZZ	Thu, Sep 23, 2021	53.44	53.95	51.67	51.77
7289	NASDAQ	FIZZ	Wed, Sep 22, 2021	53.71	54.47	52.46	53.05
7288	NASDAQ	FIZZ	Tue, Sep 21, 2021	52.05	54.21	52.05	53.78
7287	NASDAQ	FIZZ	Mon, Sep 20, 2021	51.87	52.75	49.09	51.97
7286	NASDAQ	FIZZ	Fri, Sep 17, 2021	52.24	52.86	51.33	52.22
7285	NASDAQ	FIZZ	Thu, Sep 16, 2021	51.37	51.93	49.94	51.82
7284	NASDAQ	FIZZ	Wed, Sep 15, 2021	50.81	52.26	50.00	51.53
7283	NASDAQ	FIZZ	Tue, Sep 14, 2021	52.13	52.14	50.45	50.95
7282	NASDAQ	FIZZ	Mon, Sep 13, 2021	53.26	55.44	51.75	52.29
7281	NASDAQ	FIZZ	Fri, Sep 10, 2021	47.67	52.80	47.56	52.55
7280	NASDAQ	FIZZ	Thu, Sep 9, 2021	45.72	47.14	45.53	46.79
7279	NASDAQ	FIZZ	Wed, Sep 8, 2021	47.42	47.65	45.66	46.15
7278	NASDAQ	FIZZ	Tue, Sep 7, 2021	46.45	47.72	46.45	47.14
7277	NASDAQ	FIZZ	Fri, Sep 3, 2021	46.93	47.56	46.31	46.43
7276	NASDAQ	FIZZ	Thu, Sep 2, 2021	47.25	47.87	45.96	46.99
7275	NASDAQ	FIZZ	Wed, Sep 1, 2021	46.77	47.63	45.31	47.17
7274	NASDAQ	FIZZ	Tue, Aug 31, 2021	45.33	46.66	44.85	46.55
7273	NASDAQ	FIZZ	Mon, Aug 30, 2021	45.14	45.37	43.80	45.07
7272	NASDAQ	FIZZ	Fri, Aug 27, 2021	44.33	45.57	43.66	45.13
7271	NASDAQ	FIZZ	Thu, Aug 26, 2021	44.59	45.37	44.04	44.36
7270	NASDAQ	FIZZ	Wed, Aug 25, 2021	44.61	44.99	43.63	44.40
7269	NASDAQ	FIZZ	Tue, Aug 24, 2021	43.27	44.91	42.62	44.80
7268	NASDAQ	FIZZ	Mon, Aug 23, 2021	42.53	43.53	42.14	43.01
7267	NASDAQ	FIZZ	Fri, Aug 20, 2021	42.75	43.15	42.11	42.48
7266	NASDAQ	FIZZ	Thu, Aug 19, 2021	42.48	43.22	42.48	42.83
7265	NASDAQ	FIZZ	Wed, Aug 18, 2021	42.46	43.42	41.73	42.84
7264	NASDAQ	FIZZ	Tue, Aug 17, 2021	43.73	43.73	42.09	42.31
7263	NASDAQ	FIZZ	Mon, Aug 16, 2021	43.98	44.15	43.34	43.46
7262	NASDAQ	FIZZ	Fri, Aug 13, 2021	44.32	44.58	43.97	44.10
7261	NASDAQ	FIZZ	Thu, Aug 12, 2021	44.09	44.41	43.85	44.25
7260	NASDAQ	FIZZ	Wed, Aug 11, 2021	45.01	45.17	44.13	44.27
7259	NASDAQ	FIZZ	Tue, Aug 10, 2021	44.45	45.18	44.21	45.06
7258	NASDAQ	FIZZ	Mon, Aug 9, 2021	44.18	44.54	43.85	44.47
7257	NASDAQ	FIZZ	Fri, Aug 6, 2021	44.16	45.07	44.11	44.21
7256	NASDAQ	FIZZ	Thu, Aug 5, 2021	43.76	44.37	43.73	44.03
7255	NASDAQ	FIZZ	Wed, Aug 4, 2021	45.47	46.08	43.15	43.48
7254	NASDAQ	FIZZ	Tue, Aug 3, 2021	45.56	46.05	45.10	45.51
7253	NASDAQ	FIZZ	Mon, Aug 2, 2021	45.35	46.00	44.71	45.47
7252	NASDAQ	FIZZ	Fri, Jul 30, 2021	46.61	46.95	45.23	45.38
7251	NASDAQ	FIZZ	Thu, Jul 29, 2021	45.50	47.01	44.85	46.96
7250	NASDAQ	FIZZ	Wed, Jul 28, 2021	45.39	45.80	44.70	45.33
7249	NASDAQ	FIZZ	Tue, Jul 27, 2021	44.58	45.58	44.28	45.46
7248	NASDAQ	FIZZ	Mon, Jul 26, 2021	43.23	44.91	43.23	44.70
7247	NASDAQ	FIZZ	Fri, Jul 23, 2021	43.58	43.96	43.01	43.27
7246	NASDAQ	FIZZ	Thu, Jul 22, 2021	44.23	44.23	43.17	43.58
7245	NASDAQ	FIZZ	Wed, Jul 21, 2021	46.19	46.54	43.72	43.96
7244	NASDAQ	FIZZ	Tue, Jul 20, 2021	44.45	46.79	44.45	46.10
7243	NASDAQ	FIZZ	Mon, Jul 19, 2021	43.31	45.41	42.92	44.45
7242	NASDAQ	FIZZ	Fri, Jul 16, 2021	44.24	44.79	43.59	43.72
7241	NASDAQ	FIZZ	Thu, Jul 15, 2021	43.73	44.68	43.40	44.19
7240	NASDAQ	FIZZ	Wed, Jul 14, 2021	44.65	44.76	43.65	43.70
7239	NASDAQ	FIZZ	Tue, Jul 13, 2021	44.62	44.96	43.98	44.38
7238	NASDAQ	FIZZ	Mon, Jul 12, 2021	45.12	45.38	44.28	44.53
7237	NASDAQ	FIZZ	Fri, Jul 9, 2021	45.74	45.74	44.74	45.10
7236	NASDAQ	FIZZ	Thu, Jul 8, 2021	44.37	45.60	44.13	45.40
7235	NASDAQ	FIZZ	Wed, Jul 7, 2021	45.69	45.86	44.09	44.87
7234	NASDAQ	FIZZ	Tue, Jul 6, 2021	45.81	46.27	44.87	45.95
7233	NASDAQ	FIZZ	Fri, Jul 2, 2021	46.15	46.99	45.38	45.45
7232	NASDAQ	FIZZ	Thu, Jul 1, 2021	47.17	47.52	45.86	45.86
7231	NASDAQ	FIZZ	Wed, Jun 30, 2021	47.58	47.58	45.91	47.23
7230	NASDAQ	FIZZ	Tue, Jun 29, 2021	47.44	48.05	46.90	47.83
7229	NASDAQ	FIZZ	Mon, Jun 28, 2021	47.50	47.64	46.04	47.37
7228	NASDAQ	FIZZ	Fri, Jun 25, 2021	47.01	47.73	46.53	47.38
7227	NASDAQ	FIZZ	Thu, Jun 24, 2021	46.84	48.28	46.27	47.15
7226	NASDAQ	FIZZ	Wed, Jun 23, 2021	46.12	46.85	45.75	46.53
7225	NASDAQ	FIZZ	Tue, Jun 22, 2021	46.30	46.82	45.06	46.36
7224	NASDAQ	FIZZ	Mon, Jun 21, 2021	46.14	47.18	45.95	46.49
7223	NASDAQ	FIZZ	Fri, Jun 18, 2021	47.23	47.48	45.75	45.76
7222	NASDAQ	FIZZ	Thu, Jun 17, 2021	47.08	47.92	46.75	47.52
7221	NASDAQ	FIZZ	Wed, Jun 16, 2021	47.65	47.96	46.60	47.11
7220	NASDAQ	FIZZ	Tue, Jun 15, 2021	49.25	49.91	47.27	47.66
7219	NASDAQ	FIZZ	Mon, Jun 14, 2021	49.44	49.86	48.16	48.94
7218	NASDAQ	FIZZ	Fri, Jun 11, 2021	48.71	49.74	48.40	49.35
7217	NASDAQ	FIZZ	Thu, Jun 10, 2021	49.73	50.39	48.73	48.78
7216	NASDAQ	FIZZ	Wed, Jun 9, 2021	50.99	51.38	49.71	49.94
7215	NASDAQ	FIZZ	Tue, Jun 8, 2021	51.36	51.87	49.83	50.51
7214	NASDAQ	FIZZ	Mon, Jun 7, 2021	50.02	50.63	48.84	50.51
7213	NASDAQ	FIZZ	Fri, Jun 4, 2021	50.99	50.99	49.40	49.77
7212	NASDAQ	FIZZ	Thu, Jun 3, 2021	52.01	54.02	49.73	50.42
7211	NASDAQ	FIZZ	Wed, Jun 2, 2021	47.33	53.22	46.60	52.80
7210	NASDAQ	FIZZ	Tue, Jun 1, 2021	49.75	50.28	47.09	47.31
7209	NASDAQ	FIZZ	Fri, May 28, 2021	48.77	51.34	48.77	49.93
7208	NASDAQ	FIZZ	Thu, May 27, 2021	48.10	49.44	47.78	48.70
7207	NASDAQ	FIZZ	Wed, May 26, 2021	47.00	48.35	47.00	48.15
7206	NASDAQ	FIZZ	Tue, May 25, 2021	46.04	47.20	45.87	46.95
7205	NASDAQ	FIZZ	Mon, May 24, 2021	46.27	47.55	46.08	46.12
7204	NASDAQ	FIZZ	Fri, May 21, 2021	46.05	46.31	45.30	46.01
7203	NASDAQ	FIZZ	Thu, May 20, 2021	44.92	46.11	44.85	45.77
7202	NASDAQ	FIZZ	Wed, May 19, 2021	44.06	45.02	43.71	44.73
7201	NASDAQ	FIZZ	Tue, May 18, 2021	45.55	46.14	45.15	45.18
7200	NASDAQ	FIZZ	Mon, May 17, 2021	45.76	46.37	45.05	45.51
7199	NASDAQ	FIZZ	Fri, May 14, 2021	45.46	46.83	45.44	45.97
7198	NASDAQ	FIZZ	Thu, May 13, 2021	45.19	46.39	44.35	45.08
7197	NASDAQ	FIZZ	Wed, May 12, 2021	46.35	46.89	44.77	45.12
7196	NASDAQ	FIZZ	Tue, May 11, 2021	45.20	46.56	44.64	46.44
7195	NASDAQ	FIZZ	Mon, May 10, 2021	47.34	47.53	45.83	46.14
7194	NASDAQ	FIZZ	Fri, May 7, 2021	47.22	47.83	46.86	47.69
7193	NASDAQ	FIZZ	Thu, May 6, 2021	47.27	47.55	46.32	47.33
7192	NASDAQ	FIZZ	Wed, May 5, 2021	46.53	47.01	45.27	46.93
7191	NASDAQ	FIZZ	Tue, May 4, 2021	48.24	48.57	45.60	46.01
7190	NASDAQ	FIZZ	Mon, May 3, 2021	48.68	49.39	48.14	48.60
7189	NASDAQ	FIZZ	Fri, Apr 30, 2021	48.56	48.80	47.45	48.59
7188	NASDAQ	FIZZ	Thu, Apr 29, 2021	48.95	49.35	48.26	48.66
7187	NASDAQ	FIZZ	Wed, Apr 28, 2021	50.32	50.47	48.50	48.89
7186	NASDAQ	FIZZ	Tue, Apr 27, 2021	52.32	52.43	50.18	50.42
7185	NASDAQ	FIZZ	Mon, Apr 26, 2021	52.73	52.75	51.55	52.43
7184	NASDAQ	FIZZ	Fri, Apr 23, 2021	53.22	53.56	52.27	52.39
7183	NASDAQ	FIZZ	Thu, Apr 22, 2021	54.90	55.33	52.66	53.29
7182	NASDAQ	FIZZ	Wed, Apr 21, 2021	53.80	55.23	53.61	54.70
7181	NASDAQ	FIZZ	Tue, Apr 20, 2021	53.63	54.59	52.48	53.82
7180	NASDAQ	FIZZ	Mon, Apr 19, 2021	51.89	53.50	51.29	53.13
7179	NASDAQ	FIZZ	Fri, Apr 16, 2021	51.04	53.92	50.41	51.88
7178	NASDAQ	FIZZ	Thu, Apr 15, 2021	50.47	51.32	49.81	50.86
7177	NASDAQ	FIZZ	Wed, Apr 14, 2021	49.41	50.86	49.33	50.19
7176	NASDAQ	FIZZ	Tue, Apr 13, 2021	49.88	52.03	49.18	49.37
7175	NASDAQ	FIZZ	Mon, Apr 12, 2021	47.90	50.57	47.42	49.93
7174	NASDAQ	FIZZ	Fri, Apr 9, 2021	49.50	49.75	47.61	47.91
7173	NASDAQ	FIZZ	Thu, Apr 8, 2021	49.68	50.25	49.24	49.60
7172	NASDAQ	FIZZ	Wed, Apr 7, 2021	48.30	50.02	47.90	49.67
7171	NASDAQ	FIZZ	Tue, Apr 6, 2021	48.41	49.86	48.25	48.63
7170	NASDAQ	FIZZ	Mon, Apr 5, 2021	48.38	49.91	48.00	48.63
7169	NASDAQ	FIZZ	Thu, Apr 1, 2021	49.50	49.68	47.55	48.04
7168	NASDAQ	FIZZ	Wed, Mar 31, 2021	48.14	49.63	47.18	48.91
7167	NASDAQ	FIZZ	Tue, Mar 30, 2021	48.48	49.15	47.46	48.25
7166	NASDAQ	FIZZ	Mon, Mar 29, 2021	49.59	50.58	47.68	48.37
7165	NASDAQ	FIZZ	Fri, Mar 26, 2021	48.20	49.35	45.93	49.19
7164	NASDAQ	FIZZ	Thu, Mar 25, 2021	46.60	49.39	46.25	48.11
7163	NASDAQ	FIZZ	Wed, Mar 24, 2021	49.40	49.67	46.64	46.85
7162	NASDAQ	FIZZ	Tue, Mar 23, 2021	49.88	50.37	48.26	49.36
7161	NASDAQ	FIZZ	Mon, Mar 22, 2021	51.07	51.71	49.88	49.99
7160	NASDAQ	FIZZ	Fri, Mar 19, 2021	50.05	51.95	49.64	50.79
7159	NASDAQ	FIZZ	Thu, Mar 18, 2021	51.13	51.90	49.27	50.05
7158	NASDAQ	FIZZ	Wed, Mar 17, 2021	52.10	53.00	50.84	52.00
7157	NASDAQ	FIZZ	Tue, Mar 16, 2021	52.70	54.47	51.49	52.45
7156	NASDAQ	FIZZ	Mon, Mar 15, 2021	51.02	53.46	50.39	52.49
7155	NASDAQ	FIZZ	Fri, Mar 12, 2021	53.39	54.08	49.50	50.71
7154	NASDAQ	FIZZ	Thu, Mar 11, 2021	56.04	56.76	53.18	55.11
7153	NASDAQ	FIZZ	Wed, Mar 10, 2021	56.64	58.13	55.06	55.56
7152	NASDAQ	FIZZ	Tue, Mar 9, 2021	53.79	57.33	53.71	55.81
7151	NASDAQ	FIZZ	Mon, Mar 8, 2021	54.50	55.41	51.07	52.90
7150	NASDAQ	FIZZ	Fri, Mar 5, 2021	49.75	55.52	48.25	54.71
7149	NASDAQ	FIZZ	Thu, Mar 4, 2021	48.45	52.97	47.38	48.88
7148	NASDAQ	FIZZ	Wed, Mar 3, 2021	48.65	49.89	47.81	48.39
7147	NASDAQ	FIZZ	Tue, Mar 2, 2021	48.77	49.66	47.75	48.38
7146	NASDAQ	FIZZ	Mon, Mar 1, 2021	48.33	50.90	48.33	48.99
7145	NASDAQ	FIZZ	Fri, Feb 26, 2021	49.30	50.83	47.06	47.66
7144	NASDAQ	FIZZ	Thu, Feb 25, 2021	53.98	54.78	48.36	48.56
7143	NASDAQ	FIZZ	Wed, Feb 24, 2021	48.67	51.29	47.28	51.21
7142	NASDAQ	FIZZ	Tue, Feb 23, 2021	47.50	49.72	46.00	48.39
7141	NASDAQ	FIZZ	Mon, Feb 22, 2021	52.80	52.84	48.25	49.15
7140	NASDAQ	FIZZ	Fri, Feb 19, 2021	50.52	51.91	49.87	50.40
7139	NASDAQ	FIZZ	Thu, Feb 18, 2021	50.11	52.32	49.50	50.61
7138	NASDAQ	FIZZ	Wed, Feb 17, 2021	52.63	53.07	50.53	50.78
7137	NASDAQ	FIZZ	Tue, Feb 16, 2021	55.04	55.04	51.38	53.03
7136	NASDAQ	FIZZ	Fri, Feb 12, 2021	58.37	58.37	54.06	54.76
7135	NASDAQ	FIZZ	Thu, Feb 11, 2021	59.25	59.53	55.55	56.92
7134	NASDAQ	FIZZ	Wed, Feb 10, 2021	58.71	61.45	56.83	58.52
7133	NASDAQ	FIZZ	Tue, Feb 9, 2021	57.35	58.88	56.54	58.12
7132	NASDAQ	FIZZ	Mon, Feb 8, 2021	54.98	58.19	52.80	57.24
7131	NASDAQ	FIZZ	Fri, Feb 5, 2021	56.10	57.45	54.13	54.68
7130	NASDAQ	FIZZ	Thu, Feb 4, 2021	61.72	61.88	54.65	55.26
7129	NASDAQ	FIZZ	Wed, Feb 3, 2021	58.43	64.95	55.62	61.01
7128	NASDAQ	FIZZ	Tue, Feb 2, 2021	60.19	63.28	59.17	60.81
7127	NASDAQ	FIZZ	Mon, Feb 1, 2021	75.72	76.06	59.63	65.79
7126	NASDAQ	FIZZ	Fri, Jan 29, 2021	81.24	97.65	73.53	75.77
7125	NASDAQ	FIZZ	Thu, Jan 28, 2021	75.00	78.70	69.37	78.59
7124	NASDAQ	FIZZ	Wed, Jan 27, 2021	68.60	98.22	67.86	90.76
7123	NASDAQ	FIZZ	Tue, Jan 26, 2021	56.08	65.62	55.72	64.75
7122	NASDAQ	FIZZ	Mon, Jan 25, 2021	50.00	70.00	49.98	55.71
7121	NASDAQ	FIZZ	Fri, Jan 22, 2021	47.18	49.51	46.92	49.22
7120	NASDAQ	FIZZ	Thu, Jan 21, 2021	47.50	48.19	47.11	47.38
7119	NASDAQ	FIZZ	Wed, Jan 20, 2021	46.85	47.79	46.56	47.30
7118	NASDAQ	FIZZ	Tue, Jan 19, 2021	44.99	47.78	44.55	46.34
7117	NASDAQ	FIZZ	Fri, Jan 15, 2021	43.52	44.45	42.36	44.34
7116	NASDAQ	FIZZ	Thu, Jan 14, 2021	41.54	44.03	41.05	43.87
7115	NASDAQ	FIZZ	Wed, Jan 13, 2021	39.46	41.61	38.73	41.45
7114	NASDAQ	FIZZ	Tue, Jan 12, 2021	39.91	40.40	39.17	39.43
7113	NASDAQ	FIZZ	Mon, Jan 11, 2021	41.14	41.72	39.41	39.70
7112	NASDAQ	FIZZ	Fri, Jan 8, 2021	40.74	41.44	40.18	41.29
7111	NASDAQ	FIZZ	Thu, Jan 7, 2021	41.57	41.76	40.07	40.54
7110	NASDAQ	FIZZ	Wed, Jan 6, 2021	42.03	42.35	41.18	41.54
7109	NASDAQ	FIZZ	Tue, Jan 5, 2021	42.29	43.09	42.00	42.02
7108	NASDAQ	FIZZ	Mon, Jan 4, 2021	43.06	43.22	41.69	42.37
7107	NASDAQ	FIZZ	Thu, Dec 31, 2020	42.94	42.94	40.86	42.45
7106	NASDAQ	FIZZ	Wed, Dec 30, 2020	43.41	43.49	42.82	42.89
7105	NASDAQ	FIZZ	Tue, Dec 29, 2020	43.71	43.89	42.78	43.10
7104	NASDAQ	FIZZ	Mon, Dec 28, 2020	44.45	44.75	42.99	43.48
7103	NASDAQ	FIZZ	Thu, Dec 24, 2020	43.02	44.18	42.95	43.94
7102	NASDAQ	FIZZ	Wed, Dec 23, 2020	43.19	44.02	42.97	43.24
7101	NASDAQ	FIZZ	Tue, Dec 22, 2020	43.01	43.18	41.95	43.06
7100	NASDAQ	FIZZ	Mon, Dec 21, 2020	42.02	42.98	41.04	42.87
7099	NASDAQ	FIZZ	Fri, Dec 18, 2020	42.82	43.03	41.77	42.28
7098	NASDAQ	FIZZ	Thu, Dec 17, 2020	42.77	43.12	41.88	42.58
7097	NASDAQ	FIZZ	Wed, Dec 16, 2020	41.22	43.18	41.22	42.20
7096	NASDAQ	FIZZ	Tue, Dec 15, 2020	40.69	41.88	40.34	41.21
7095	NASDAQ	FIZZ	Mon, Dec 14, 2020	42.73	43.34	40.52	40.60
7094	NASDAQ	FIZZ	Fri, Dec 11, 2020	43.12	44.00	40.71	42.20
7093	NASDAQ	FIZZ	Thu, Dec 10, 2020	44.01	44.48	42.65	44.00
7092	NASDAQ	FIZZ	Wed, Dec 9, 2020	46.62	47.10	43.48	43.99
7091	NASDAQ	FIZZ	Tue, Dec 8, 2020	46.98	47.87	46.45	46.59
7090	NASDAQ	FIZZ	Mon, Dec 7, 2020	48.02	48.82	47.10	47.25
7089	NASDAQ	FIZZ	Fri, Dec 4, 2020	46.63	48.36	46.31	48.20
7088	NASDAQ	FIZZ	Thu, Dec 3, 2020	48.80	48.85	45.58	47.01
7087	NASDAQ	FIZZ	Wed, Dec 2, 2020	49.25	50.01	48.67	49.51
7086	NASDAQ	FIZZ	Tue, Dec 1, 2020	49.00	50.11	48.08	49.47
7085	NASDAQ	FIZZ	Mon, Nov 30, 2020	47.61	49.43	47.58	49.02
7084	NASDAQ	FIZZ	Fri, Nov 27, 2020	48.31	49.25	47.42	47.45
7083	NASDAQ	FIZZ	Wed, Nov 25, 2020	47.74	48.29	46.89	47.53
7082	NASDAQ	FIZZ	Tue, Nov 24, 2020	48.63	48.63	45.51	47.50
7081	NASDAQ	FIZZ	Mon, Nov 23, 2020	47.56	48.23	46.53	47.97
7080	NASDAQ	FIZZ	Fri, Nov 20, 2020	47.77	48.22	46.42	46.80
7079	NASDAQ	FIZZ	Thu, Nov 19, 2020	46.56	48.11	45.77	47.81
7078	NASDAQ	FIZZ	Wed, Nov 18, 2020	48.55	49.63	46.66	46.83
7077	NASDAQ	FIZZ	Tue, Nov 17, 2020	47.14	49.38	46.75	48.46
7076	NASDAQ	FIZZ	Mon, Nov 16, 2020	46.14	47.68	45.21	47.61
7075	NASDAQ	FIZZ	Fri, Nov 13, 2020	43.80	45.59	43.59	45.56
7074	NASDAQ	FIZZ	Thu, Nov 12, 2020	42.70	43.61	41.53	43.46
7073	NASDAQ	FIZZ	Wed, Nov 11, 2020	40.16	42.92	40.05	42.70
7072	NASDAQ	FIZZ	Tue, Nov 10, 2020	39.89	40.64	38.89	40.15
7071	NASDAQ	FIZZ	Mon, Nov 9, 2020	41.60	42.22	39.69	40.49
7070	NASDAQ	FIZZ	Fri, Nov 6, 2020	41.68	41.94	40.44	40.80
7069	NASDAQ	FIZZ	Thu, Nov 5, 2020	40.98	41.87	40.83	41.46
7068	NASDAQ	FIZZ	Wed, Nov 4, 2020	41.44	42.13	40.15	40.48
7067	NASDAQ	FIZZ	Tue, Nov 3, 2020	40.45	41.18	40.14	40.57
7066	NASDAQ	FIZZ	Mon, Nov 2, 2020	39.67	40.93	39.28	39.88
7065	NASDAQ	FIZZ	Fri, Oct 30, 2020	40.14	40.14	38.30	39.15
7064	NASDAQ	FIZZ	Thu, Oct 29, 2020	40.40	40.85	39.06	40.44
7063	NASDAQ	FIZZ	Wed, Oct 28, 2020	41.51	41.73	40.19	40.25
7062	NASDAQ	FIZZ	Tue, Oct 27, 2020	41.67	42.79	41.54	42.34
7061	NASDAQ	FIZZ	Mon, Oct 26, 2020	43.45	43.54	41.07	41.53
7060	NASDAQ	FIZZ	Fri, Oct 23, 2020	44.60	45.47	42.84	43.54
7059	NASDAQ	FIZZ	Thu, Oct 22, 2020	44.21	46.71	43.77	44.55
7058	NASDAQ	FIZZ	Wed, Oct 21, 2020	43.81	44.43	43.00	43.99
7057	NASDAQ	FIZZ	Tue, Oct 20, 2020	42.91	44.89	42.89	43.70
7056	NASDAQ	FIZZ	Mon, Oct 19, 2020	41.73	42.48	41.63	42.24
7055	NASDAQ	FIZZ	Fri, Oct 16, 2020	41.18	42.48	41.18	41.43
7054	NASDAQ	FIZZ	Thu, Oct 15, 2020	41.56	42.70	40.62	41.26
7053	NASDAQ	FIZZ	Wed, Oct 14, 2020	41.33	42.23	41.00	42.03
7052	NASDAQ	FIZZ	Tue, Oct 13, 2020	39.94	41.72	39.37	41.40
7051	NASDAQ	FIZZ	Mon, Oct 12, 2020	40.00	40.40	39.31	40.20
7050	NASDAQ	FIZZ	Fri, Oct 9, 2020	38.94	39.78	38.67	39.66
7049	NASDAQ	FIZZ	Thu, Oct 8, 2020	38.40	38.65	37.69	38.53
7048	NASDAQ	FIZZ	Wed, Oct 7, 2020	37.79	39.11	37.36	38.25
7047	NASDAQ	FIZZ	Tue, Oct 6, 2020	35.35	37.32	35.35	37.11
7046	NASDAQ	FIZZ	Mon, Oct 5, 2020	35.12	35.67	35.11	35.48
7045	NASDAQ	FIZZ	Fri, Oct 2, 2020	34.93	35.67	34.84	34.98
7044	NASDAQ	FIZZ	Thu, Oct 1, 2020	34.39	35.68	34.01	35.64
7043	NASDAQ	FIZZ	Wed, Sep 30, 2020	34.36	35.29	33.97	34.01
7042	NASDAQ	FIZZ	Tue, Sep 29, 2020	34.79	34.82	34.16	34.27
7041	NASDAQ	FIZZ	Mon, Sep 28, 2020	35.45	35.62	34.62	34.69
7040	NASDAQ	FIZZ	Fri, Sep 25, 2020	34.67	35.39	34.55	35.03
7039	NASDAQ	FIZZ	Thu, Sep 24, 2020	35.67	36.01	34.11	34.89
7038	NASDAQ	FIZZ	Wed, Sep 23, 2020	36.62	37.33	35.62	35.67
7037	NASDAQ	FIZZ	Tue, Sep 22, 2020	35.88	36.33	35.50	36.31
7036	NASDAQ	FIZZ	Mon, Sep 21, 2020	35.46	36.47	35.44	35.83
7035	NASDAQ	FIZZ	Fri, Sep 18, 2020	36.20	36.65	35.34	36.16
7034	NASDAQ	FIZZ	Thu, Sep 17, 2020	36.40	36.75	35.75	35.97
7033	NASDAQ	FIZZ	Wed, Sep 16, 2020	37.78	37.92	36.70	36.83
7032	NASDAQ	FIZZ	Tue, Sep 15, 2020	40.94	41.14	36.94	37.34
7031	NASDAQ	FIZZ	Mon, Sep 14, 2020	39.22	40.74	39.04	40.58
7030	NASDAQ	FIZZ	Fri, Sep 11, 2020	39.70	39.80	38.77	38.79
7029	NASDAQ	FIZZ	Thu, Sep 10, 2020	38.49	40.02	37.51	38.95
7028	NASDAQ	FIZZ	Wed, Sep 9, 2020	38.60	41.16	38.60	40.75
7027	NASDAQ	FIZZ	Tue, Sep 8, 2020	40.16	40.16	37.61	37.96
7026	NASDAQ	FIZZ	Fri, Sep 4, 2020	41.28	41.40	39.34	40.52
7025	NASDAQ	FIZZ	Thu, Sep 3, 2020	41.52	42.68	40.01	41.10
7024	NASDAQ	FIZZ	Wed, Sep 2, 2020	41.78	42.37	41.29	42.15
7023	NASDAQ	FIZZ	Tue, Sep 1, 2020	40.40	43.13	39.71	41.64
7022	NASDAQ	FIZZ	Mon, Aug 31, 2020	41.09	42.43	40.56	40.66
7021	NASDAQ	FIZZ	Fri, Aug 28, 2020	40.53	41.26	40.09	41.09
7020	NASDAQ	FIZZ	Thu, Aug 27, 2020	39.17	40.64	38.59	40.27
7019	NASDAQ	FIZZ	Wed, Aug 26, 2020	37.51	39.16	37.34	39.14
7018	NASDAQ	FIZZ	Tue, Aug 25, 2020	36.91	37.50	36.32	37.44
7017	NASDAQ	FIZZ	Mon, Aug 24, 2020	34.79	37.50	34.75	36.85
7016	NASDAQ	FIZZ	Fri, Aug 21, 2020	34.02	34.61	33.90	34.48
7015	NASDAQ	FIZZ	Thu, Aug 20, 2020	33.50	34.22	33.50	34.19
7014	NASDAQ	FIZZ	Wed, Aug 19, 2020	33.09	34.50	33.04	33.67
7013	NASDAQ	FIZZ	Tue, Aug 18, 2020	32.70	33.05	32.26	33.01
7012	NASDAQ	FIZZ	Mon, Aug 17, 2020	32.33	33.23	32.32	32.67
7011	NASDAQ	FIZZ	Fri, Aug 14, 2020	32.12	32.73	32.05	32.32
7010	NASDAQ	FIZZ	Thu, Aug 13, 2020	31.47	32.34	31.39	32.17
7009	NASDAQ	FIZZ	Wed, Aug 12, 2020	31.23	31.89	31.23	31.47
7008	NASDAQ	FIZZ	Tue, Aug 11, 2020	30.80	31.50	30.43	30.97
7007	NASDAQ	FIZZ	Mon, Aug 10, 2020	31.61	31.94	30.43	30.65
7006	NASDAQ	FIZZ	Fri, Aug 7, 2020	31.53	32.43	31.36	31.59
7005	NASDAQ	FIZZ	Thu, Aug 6, 2020	31.33	31.91	30.96	31.57
7004	NASDAQ	FIZZ	Wed, Aug 5, 2020	30.39	31.62	30.26	31.40
7003	NASDAQ	FIZZ	Tue, Aug 4, 2020	30.47	30.88	29.70	30.30
7002	NASDAQ	FIZZ	Mon, Aug 3, 2020	32.62	32.62	30.06	30.31
7001	NASDAQ	FIZZ	Fri, Jul 31, 2020	34.87	35.18	31.37	32.08
7000	NASDAQ	FIZZ	Thu, Jul 30, 2020	34.36	35.32	34.28	34.81
6999	NASDAQ	FIZZ	Wed, Jul 29, 2020	34.45	35.30	34.38	35.07
6998	NASDAQ	FIZZ	Tue, Jul 28, 2020	33.90	34.90	33.66	34.24
6997	NASDAQ	FIZZ	Mon, Jul 27, 2020	33.76	34.79	33.67	34.38
6996	NASDAQ	FIZZ	Fri, Jul 24, 2020	33.50	33.60	32.93	33.58
6995	NASDAQ	FIZZ	Thu, Jul 23, 2020	33.35	34.38	33.35	33.60
6994	NASDAQ	FIZZ	Wed, Jul 22, 2020	33.10	33.40	32.79	33.37
6993	NASDAQ	FIZZ	Tue, Jul 21, 2020	33.35	33.51	32.91	32.98
6992	NASDAQ	FIZZ	Mon, Jul 20, 2020	33.69	33.78	33.14	33.18
6991	NASDAQ	FIZZ	Fri, Jul 17, 2020	33.69	34.41	33.59	33.69
6990	NASDAQ	FIZZ	Thu, Jul 16, 2020	33.38	33.79	33.08	33.51
6989	NASDAQ	FIZZ	Wed, Jul 15, 2020	34.00	34.26	33.45	33.51
6988	NASDAQ	FIZZ	Tue, Jul 14, 2020	32.96	33.82	32.74	33.80
6987	NASDAQ	FIZZ	Mon, Jul 13, 2020	33.97	34.14	33.06	33.08
6986	NASDAQ	FIZZ	Fri, Jul 10, 2020	32.99	33.72	32.76	33.69
6985	NASDAQ	FIZZ	Thu, Jul 9, 2020	33.96	34.28	32.46	32.79
6984	NASDAQ	FIZZ	Wed, Jul 8, 2020	32.98	34.09	32.81	34.06
6983	NASDAQ	FIZZ	Tue, Jul 7, 2020	32.10	33.42	31.69	33.02
6982	NASDAQ	FIZZ	Mon, Jul 6, 2020	32.29	33.33	32.05	32.38
6981	NASDAQ	FIZZ	Thu, Jul 2, 2020	34.34	34.43	30.78	31.97
6980	NASDAQ	FIZZ	Wed, Jul 1, 2020	30.68	32.03	30.35	31.69
6979	NASDAQ	FIZZ	Tue, Jun 30, 2020	30.59	30.95	30.20	30.51
6978	NASDAQ	FIZZ	Mon, Jun 29, 2020	31.00	31.40	30.22	30.54
6977	NASDAQ	FIZZ	Fri, Jun 26, 2020	30.81	31.28	30.34	30.89
6976	NASDAQ	FIZZ	Thu, Jun 25, 2020	30.33	30.88	29.79	30.79
6975	NASDAQ	FIZZ	Wed, Jun 24, 2020	32.12	32.12	30.03	30.34
6974	NASDAQ	FIZZ	Tue, Jun 23, 2020	31.91	32.60	31.82	32.13
6973	NASDAQ	FIZZ	Mon, Jun 22, 2020	31.99	32.05	31.31	31.63
6972	NASDAQ	FIZZ	Fri, Jun 19, 2020	31.55	32.75	31.52	32.05
6971	NASDAQ	FIZZ	Thu, Jun 18, 2020	31.71	31.97	30.98	31.32
6970	NASDAQ	FIZZ	Wed, Jun 17, 2020	29.47	31.91	29.46	31.67
6969	NASDAQ	FIZZ	Tue, Jun 16, 2020	29.50	29.86	28.86	29.31
6968	NASDAQ	FIZZ	Mon, Jun 15, 2020	27.95	30.00	27.79	29.28
6967	NASDAQ	FIZZ	Fri, Jun 12, 2020	28.28	28.57	27.58	28.52
6966	NASDAQ	FIZZ	Thu, Jun 11, 2020	28.50	28.50	27.71	27.74
6965	NASDAQ	FIZZ	Wed, Jun 10, 2020	29.17	29.48	28.74	29.00
6964	NASDAQ	FIZZ	Tue, Jun 9, 2020	29.36	29.61	28.88	29.22
6963	NASDAQ	FIZZ	Mon, Jun 8, 2020	29.48	29.82	28.97	29.58
6962	NASDAQ	FIZZ	Fri, Jun 5, 2020	28.64	29.23	28.33	29.14
6961	NASDAQ	FIZZ	Thu, Jun 4, 2020	28.34	28.73	28.17	28.32
6960	NASDAQ	FIZZ	Wed, Jun 3, 2020	28.43	28.90	28.31	28.66
6959	NASDAQ	FIZZ	Tue, Jun 2, 2020	29.06	29.12	28.20	28.26
6958	NASDAQ	FIZZ	Mon, Jun 1, 2020	28.58	29.36	28.31	29.08
6957	NASDAQ	FIZZ	Fri, May 29, 2020	28.13	28.70	27.37	28.49
6956	NASDAQ	FIZZ	Thu, May 28, 2020	29.56	29.72	28.20	28.33
6955	NASDAQ	FIZZ	Wed, May 27, 2020	28.81	29.40	28.30	29.38
6954	NASDAQ	FIZZ	Tue, May 26, 2020	28.29	28.75	28.14	28.43
6953	NASDAQ	FIZZ	Fri, May 22, 2020	27.50	28.00	27.33	27.69
6952	NASDAQ	FIZZ	Thu, May 21, 2020	27.81	27.97	27.16	27.47
6951	NASDAQ	FIZZ	Wed, May 20, 2020	26.61	27.59	26.61	27.51
6950	NASDAQ	FIZZ	Tue, May 19, 2020	26.41	27.08	26.12	26.36
6949	NASDAQ	FIZZ	Mon, May 18, 2020	26.65	27.26	26.11	26.32
6948	NASDAQ	FIZZ	Fri, May 15, 2020	25.25	27.08	25.01	26.29
6947	NASDAQ	FIZZ	Thu, May 14, 2020	24.95	25.18	24.42	24.86
6946	NASDAQ	FIZZ	Wed, May 13, 2020	25.37	25.97	25.14	25.30
6945	NASDAQ	FIZZ	Tue, May 12, 2020	26.39	26.50	25.31	25.37
6944	NASDAQ	FIZZ	Mon, May 11, 2020	25.89	26.78	25.58	26.25
6943	NASDAQ	FIZZ	Fri, May 8, 2020	25.40	26.20	25.40	25.99
6942	NASDAQ	FIZZ	Thu, May 7, 2020	26.13	26.32	24.94	25.05
6941	NASDAQ	FIZZ	Wed, May 6, 2020	25.39	26.05	24.99	25.84
6940	NASDAQ	FIZZ	Tue, May 5, 2020	25.07	25.66	25.07	25.15
6939	NASDAQ	FIZZ	Mon, May 4, 2020	25.06	25.26	24.57	25.03
6938	NASDAQ	FIZZ	Fri, May 1, 2020	24.92	25.45	24.60	25.04
6937	NASDAQ	FIZZ	Thu, Apr 30, 2020	25.28	25.73	24.61	25.12
6936	NASDAQ	FIZZ	Wed, Apr 29, 2020	26.31	26.49	25.63	25.77
6935	NASDAQ	FIZZ	Tue, Apr 28, 2020	26.75	27.24	25.97	26.01
6934	NASDAQ	FIZZ	Mon, Apr 27, 2020	25.93	26.53	25.26	26.27
6933	NASDAQ	FIZZ	Fri, Apr 24, 2020	24.78	25.81	24.54	25.69
6932	NASDAQ	FIZZ	Thu, Apr 23, 2020	24.18	24.98	23.99	24.59
6931	NASDAQ	FIZZ	Wed, Apr 22, 2020	24.70	25.00	23.98	24.11
6930	NASDAQ	FIZZ	Tue, Apr 21, 2020	24.59	24.88	24.11	24.37
6929	NASDAQ	FIZZ	Mon, Apr 20, 2020	25.19	25.80	24.76	24.79
6928	NASDAQ	FIZZ	Fri, Apr 17, 2020	26.41	26.55	25.19	25.30
6927	NASDAQ	FIZZ	Thu, Apr 16, 2020	25.98	26.43	25.25	25.99
6926	NASDAQ	FIZZ	Wed, Apr 15, 2020	26.00	26.35	25.08	25.93
6925	NASDAQ	FIZZ	Tue, Apr 14, 2020	25.50	26.27	24.89	26.13
6924	NASDAQ	FIZZ	Mon, Apr 13, 2020	25.73	26.09	24.32	24.88
6923	NASDAQ	FIZZ	Thu, Apr 9, 2020	24.69	25.90	24.55	25.68
6922	NASDAQ	FIZZ	Wed, Apr 8, 2020	23.23	24.71	22.69	24.32
6921	NASDAQ	FIZZ	Tue, Apr 7, 2020	22.00	23.25	22.00	23.17
6920	NASDAQ	FIZZ	Mon, Apr 6, 2020	21.61	21.99	20.95	21.83
6919	NASDAQ	FIZZ	Fri, Apr 3, 2020	20.31	21.27	20.07	21.14
6918	NASDAQ	FIZZ	Thu, Apr 2, 2020	20.50	21.16	19.83	20.44
6917	NASDAQ	FIZZ	Wed, Apr 1, 2020	21.05	21.32	20.32	20.63
6916	NASDAQ	FIZZ	Tue, Mar 31, 2020	21.57	23.05	20.68	21.33
6915	NASDAQ	FIZZ	Mon, Mar 30, 2020	21.54	21.96	20.58	21.36
6914	NASDAQ	FIZZ	Fri, Mar 27, 2020	18.82	20.29	18.77	20.10
6913	NASDAQ	FIZZ	Thu, Mar 26, 2020	19.21	19.94	19.13	19.24
6912	NASDAQ	FIZZ	Wed, Mar 25, 2020	20.42	20.65	18.98	19.09
6911	NASDAQ	FIZZ	Tue, Mar 24, 2020	19.18	20.58	19.09	20.30
6910	NASDAQ	FIZZ	Mon, Mar 23, 2020	20.62	20.87	18.39	18.61
6909	NASDAQ	FIZZ	Fri, Mar 20, 2020	20.99	22.22	20.14	20.40
6908	NASDAQ	FIZZ	Thu, Mar 19, 2020	20.56	22.38	19.80	20.90
6907	NASDAQ	FIZZ	Wed, Mar 18, 2020	19.05	21.09	18.91	20.63
6906	NASDAQ	FIZZ	Tue, Mar 17, 2020	20.04	21.02	19.25	19.91
6905	NASDAQ	FIZZ	Mon, Mar 16, 2020	18.47	22.37	18.10	19.85
6904	NASDAQ	FIZZ	Fri, Mar 13, 2020	20.19	20.93	19.26	20.09
6903	NASDAQ	FIZZ	Thu, Mar 12, 2020	19.60	22.16	19.06	19.44
6902	NASDAQ	FIZZ	Wed, Mar 11, 2020	22.62	22.83	20.73	20.77
6901	NASDAQ	FIZZ	Tue, Mar 10, 2020	22.00	23.19	20.35	23.12
6900	NASDAQ	FIZZ	Mon, Mar 9, 2020	21.24	21.98	17.86	21.92
6899	NASDAQ	FIZZ	Fri, Mar 6, 2020	22.42	23.51	21.18	22.58
6898	NASDAQ	FIZZ	Thu, Mar 5, 2020	21.18	21.49	20.78	21.13
6897	NASDAQ	FIZZ	Wed, Mar 4, 2020	21.49	21.80	21.02	21.60
6896	NASDAQ	FIZZ	Tue, Mar 3, 2020	21.88	22.23	21.07	21.18
6895	NASDAQ	FIZZ	Mon, Mar 2, 2020	21.14	22.11	20.73	22.08
6894	NASDAQ	FIZZ	Fri, Feb 28, 2020	21.33	23.43	20.63	21.15
6893	NASDAQ	FIZZ	Thu, Feb 27, 2020	21.52	22.40	21.35	22.04
6892	NASDAQ	FIZZ	Wed, Feb 26, 2020	21.54	22.02	21.38	22.00
6891	NASDAQ	FIZZ	Tue, Feb 25, 2020	22.12	22.38	21.01	21.34
6890	NASDAQ	FIZZ	Mon, Feb 24, 2020	22.51	22.52	22.04	22.05
6889	NASDAQ	FIZZ	Fri, Feb 21, 2020	22.75	23.32	22.64	23.04
6888	NASDAQ	FIZZ	Thu, Feb 20, 2020	22.54	23.08	22.37	22.74
6887	NASDAQ	FIZZ	Wed, Feb 19, 2020	21.82	22.68	21.15	22.52
6886	NASDAQ	FIZZ	Tue, Feb 18, 2020	22.26	22.41	21.51	21.84
6885	NASDAQ	FIZZ	Fri, Feb 14, 2020	21.75	22.58	21.50	22.30
6884	NASDAQ	FIZZ	Thu, Feb 13, 2020	21.55	21.95	21.40	21.69
6883	NASDAQ	FIZZ	Wed, Feb 12, 2020	21.85	22.43	21.32	21.63
6882	NASDAQ	FIZZ	Tue, Feb 11, 2020	21.43	21.82	21.18	21.71
6881	NASDAQ	FIZZ	Mon, Feb 10, 2020	21.42	21.62	21.18	21.35
6880	NASDAQ	FIZZ	Fri, Feb 7, 2020	21.66	21.74	21.37	21.43
6879	NASDAQ	FIZZ	Thu, Feb 6, 2020	21.75	22.07	21.56	21.77
6878	NASDAQ	FIZZ	Wed, Feb 5, 2020	21.90	22.21	21.26	21.72
6877	NASDAQ	FIZZ	Tue, Feb 4, 2020	21.52	22.02	21.36	21.74
6876	NASDAQ	FIZZ	Mon, Feb 3, 2020	21.56	21.79	21.07	21.28
6875	NASDAQ	FIZZ	Fri, Jan 31, 2020	21.88	22.05	21.34	21.46
6874	NASDAQ	FIZZ	Thu, Jan 30, 2020	22.32	22.59	21.73	22.01
6873	NASDAQ	FIZZ	Wed, Jan 29, 2020	23.09	23.16	22.26	22.40
6872	NASDAQ	FIZZ	Tue, Jan 28, 2020	22.90	23.19	22.80	23.02
6871	NASDAQ	FIZZ	Mon, Jan 27, 2020	22.45	22.91	22.34	22.81
6870	NASDAQ	FIZZ	Fri, Jan 24, 2020	22.91	22.91	22.46	22.90
6869	NASDAQ	FIZZ	Thu, Jan 23, 2020	22.76	22.92	22.38	22.91
6868	NASDAQ	FIZZ	Wed, Jan 22, 2020	22.47	23.00	22.39	22.81
6867	NASDAQ	FIZZ	Tue, Jan 21, 2020	22.88	23.27	22.43	22.46
6866	NASDAQ	FIZZ	Fri, Jan 17, 2020	23.19	23.27	22.88	22.93
6865	NASDAQ	FIZZ	Thu, Jan 16, 2020	23.67	24.10	22.96	23.06
6864	NASDAQ	FIZZ	Wed, Jan 15, 2020	23.51	23.83	23.30	23.55
6863	NASDAQ	FIZZ	Tue, Jan 14, 2020	23.04	23.61	23.03	23.55
6862	NASDAQ	FIZZ	Mon, Jan 13, 2020	23.19	23.46	22.88	23.14
6861	NASDAQ	FIZZ	Fri, Jan 10, 2020	23.27	23.63	23.12	23.16
6860	NASDAQ	FIZZ	Thu, Jan 9, 2020	23.50	23.57	23.05	23.21
6859	NASDAQ	FIZZ	Wed, Jan 8, 2020	23.25	23.78	23.07	23.44
6858	NASDAQ	FIZZ	Tue, Jan 7, 2020	24.13	24.16	23.01	23.21
6857	NASDAQ	FIZZ	Mon, Jan 6, 2020	23.86	24.50	23.52	24.16
6856	NASDAQ	FIZZ	Fri, Jan 3, 2020	24.04	24.34	23.82	24.09
6855	NASDAQ	FIZZ	Thu, Jan 2, 2020	25.68	25.73	24.15	24.30
6854	NASDAQ	FIZZ	Tue, Dec 31, 2019	25.37	25.82	25.33	25.51
6853	NASDAQ	FIZZ	Mon, Dec 30, 2019	25.87	26.08	25.30	25.39
6852	NASDAQ	FIZZ	Fri, Dec 27, 2019	25.84	26.24	25.68	25.85
6851	NASDAQ	FIZZ	Thu, Dec 26, 2019	26.37	26.45	25.68	25.75
6850	NASDAQ	FIZZ	Tue, Dec 24, 2019	26.53	26.55	26.04	26.16
6849	NASDAQ	FIZZ	Mon, Dec 23, 2019	26.23	26.60	25.94	26.55
6848	NASDAQ	FIZZ	Fri, Dec 20, 2019	25.29	26.32	25.11	26.22
6847	NASDAQ	FIZZ	Thu, Dec 19, 2019	25.49	25.74	25.13	25.21
6846	NASDAQ	FIZZ	Wed, Dec 18, 2019	25.78	25.91	25.41	25.52
6845	NASDAQ	FIZZ	Tue, Dec 17, 2019	25.86	25.93	25.51	25.65
6844	NASDAQ	FIZZ	Mon, Dec 16, 2019	26.12	26.39	25.85	25.90
6843	NASDAQ	FIZZ	Fri, Dec 13, 2019	27.17	27.38	25.87	26.00
6842	NASDAQ	FIZZ	Thu, Dec 12, 2019	27.15	27.56	27.05	27.25
6841	NASDAQ	FIZZ	Wed, Dec 11, 2019	28.02	28.17	27.03	27.15
6840	NASDAQ	FIZZ	Tue, Dec 10, 2019	27.75	29.05	27.57	27.90
6839	NASDAQ	FIZZ	Mon, Dec 9, 2019	27.12	27.98	26.72	27.57
6838	NASDAQ	FIZZ	Fri, Dec 6, 2019	27.50	29.00	25.51	27.03
6837	NASDAQ	FIZZ	Thu, Dec 5, 2019	24.80	24.90	23.55	24.12
6836	NASDAQ	FIZZ	Wed, Dec 4, 2019	24.49	24.92	24.40	24.77
6835	NASDAQ	FIZZ	Tue, Dec 3, 2019	24.35	24.46	23.83	24.44
6834	NASDAQ	FIZZ	Mon, Dec 2, 2019	24.78	24.85	24.39	24.60
6833	NASDAQ	FIZZ	Fri, Nov 29, 2019	24.66	24.89	24.28	24.82
6832	NASDAQ	FIZZ	Wed, Nov 27, 2019	24.51	25.10	24.21	24.70
6831	NASDAQ	FIZZ	Tue, Nov 26, 2019	23.18	24.55	22.95	24.39
6830	NASDAQ	FIZZ	Mon, Nov 25, 2019	22.89	23.16	22.78	23.05
6829	NASDAQ	FIZZ	Fri, Nov 22, 2019	22.50	22.82	22.04	22.75
6828	NASDAQ	FIZZ	Thu, Nov 21, 2019	22.33	22.43	21.75	22.36
6827	NASDAQ	FIZZ	Wed, Nov 20, 2019	22.00	22.48	21.99	22.34
6826	NASDAQ	FIZZ	Tue, Nov 19, 2019	21.70	22.25	21.52	22.25
6825	NASDAQ	FIZZ	Mon, Nov 18, 2019	21.48	22.02	21.33	21.64
6824	NASDAQ	FIZZ	Fri, Nov 15, 2019	21.59	21.73	21.12	21.70
6823	NASDAQ	FIZZ	Thu, Nov 14, 2019	21.55	22.17	21.40	21.46
6822	NASDAQ	FIZZ	Wed, Nov 13, 2019	20.67	21.66	20.61	21.65
6821	NASDAQ	FIZZ	Tue, Nov 12, 2019	20.10	20.95	19.99	20.95
6820	NASDAQ	FIZZ	Mon, Nov 11, 2019	20.39	20.43	19.69	20.06
6819	NASDAQ	FIZZ	Fri, Nov 8, 2019	20.06	20.78	19.67	20.52
6818	NASDAQ	FIZZ	Thu, Nov 7, 2019	22.29	22.29	19.66	20.05
6817	NASDAQ	FIZZ	Wed, Nov 6, 2019	22.88	23.01	22.43	22.47
6816	NASDAQ	FIZZ	Tue, Nov 5, 2019	22.83	23.08	22.55	22.82
6815	NASDAQ	FIZZ	Mon, Nov 4, 2019	22.44	23.06	22.31	22.84
6814	NASDAQ	FIZZ	Fri, Nov 1, 2019	21.98	22.49	21.77	22.45
6813	NASDAQ	FIZZ	Thu, Oct 31, 2019	22.11	22.16	21.58	21.98
6812	NASDAQ	FIZZ	Wed, Oct 30, 2019	21.63	22.18	21.26	22.00
6811	NASDAQ	FIZZ	Tue, Oct 29, 2019	25.32	25.32	21.47	21.61
6810	NASDAQ	FIZZ	Mon, Oct 28, 2019	25.10	25.56	25.04	25.35
6809	NASDAQ	FIZZ	Fri, Oct 25, 2019	24.73	25.21	24.53	24.95
6808	NASDAQ	FIZZ	Thu, Oct 24, 2019	24.90	25.10	24.29	24.87
6807	NASDAQ	FIZZ	Wed, Oct 23, 2019	24.69	25.31	24.59	24.94
6806	NASDAQ	FIZZ	Tue, Oct 22, 2019	23.86	24.77	23.49	24.65
6805	NASDAQ	FIZZ	Mon, Oct 21, 2019	24.29	24.43	23.39	23.93
6804	NASDAQ	FIZZ	Fri, Oct 18, 2019	24.61	24.65	23.88	24.11
6803	NASDAQ	FIZZ	Thu, Oct 17, 2019	24.47	24.71	24.26	24.59
6802	NASDAQ	FIZZ	Wed, Oct 16, 2019	24.58	24.98	24.17	24.18
6801	NASDAQ	FIZZ	Tue, Oct 15, 2019	24.12	24.81	23.70	24.49
6800	NASDAQ	FIZZ	Mon, Oct 14, 2019	24.55	24.75	23.68	24.07
6799	NASDAQ	FIZZ	Fri, Oct 11, 2019	24.21	25.00	24.06	24.55
6798	NASDAQ	FIZZ	Thu, Oct 10, 2019	23.21	24.08	23.21	24.02
6797	NASDAQ	FIZZ	Wed, Oct 9, 2019	23.17	23.47	22.53	23.33
6796	NASDAQ	FIZZ	Tue, Oct 8, 2019	23.52	23.52	22.86	22.92
6795	NASDAQ	FIZZ	Mon, Oct 7, 2019	24.38	24.65	23.16	23.58
6794	NASDAQ	FIZZ	Fri, Oct 4, 2019	23.33	24.50	23.19	24.41
6793	NASDAQ	FIZZ	Thu, Oct 3, 2019	23.21	24.26	23.10	23.43
6792	NASDAQ	FIZZ	Wed, Oct 2, 2019	22.86	23.24	22.52	23.08
6791	NASDAQ	FIZZ	Tue, Oct 1, 2019	22.28	23.07	22.13	23.03
6790	NASDAQ	FIZZ	Mon, Sep 30, 2019	21.83	22.32	21.75	22.18
6789	NASDAQ	FIZZ	Fri, Sep 27, 2019	21.96	22.08	21.47	21.78
6788	NASDAQ	FIZZ	Thu, Sep 26, 2019	22.14	22.22	21.73	21.80
6787	NASDAQ	FIZZ	Wed, Sep 25, 2019	21.89	22.25	21.76	22.04
6786	NASDAQ	FIZZ	Tue, Sep 24, 2019	22.34	22.51	21.64	21.77
6785	NASDAQ	FIZZ	Mon, Sep 23, 2019	22.39	22.94	21.62	22.23
6784	NASDAQ	FIZZ	Fri, Sep 20, 2019	23.11	23.38	22.48	22.52
6783	NASDAQ	FIZZ	Thu, Sep 19, 2019	23.66	24.17	23.04	23.10
6782	NASDAQ	FIZZ	Wed, Sep 18, 2019	23.17	23.63	22.97	23.56
6781	NASDAQ	FIZZ	Tue, Sep 17, 2019	22.59	23.21	22.26	23.15
6780	NASDAQ	FIZZ	Mon, Sep 16, 2019	23.33	23.62	22.50	22.76
6779	NASDAQ	FIZZ	Fri, Sep 13, 2019	23.48	24.17	23.14	23.27
6778	NASDAQ	FIZZ	Thu, Sep 12, 2019	23.44	24.07	23.22	23.54
6777	NASDAQ	FIZZ	Wed, Sep 11, 2019	22.65	23.46	22.26	23.44
6776	NASDAQ	FIZZ	Tue, Sep 10, 2019	22.14	22.86	21.36	22.78
6775	NASDAQ	FIZZ	Mon, Sep 9, 2019	20.43	22.26	20.19	22.16
6774	NASDAQ	FIZZ	Fri, Sep 6, 2019	20.09	20.99	19.14	20.33
6773	NASDAQ	FIZZ	Thu, Sep 5, 2019	20.42	21.19	20.13	20.33
6772	NASDAQ	FIZZ	Wed, Sep 4, 2019	20.81	20.84	19.78	20.29
6771	NASDAQ	FIZZ	Tue, Sep 3, 2019	20.28	20.78	19.70	20.76
6770	NASDAQ	FIZZ	Fri, Aug 30, 2019	20.27	20.79	20.27	20.45
6769	NASDAQ	FIZZ	Thu, Aug 29, 2019	20.20	20.74	19.97	20.08
6768	NASDAQ	FIZZ	Wed, Aug 28, 2019	19.99	20.59	19.89	20.08
6767	NASDAQ	FIZZ	Tue, Aug 27, 2019	20.32	20.46	19.86	19.95
6766	NASDAQ	FIZZ	Mon, Aug 26, 2019	20.26	20.40	19.88	20.38
6765	NASDAQ	FIZZ	Fri, Aug 23, 2019	20.56	20.68	20.00	20.06
6764	NASDAQ	FIZZ	Thu, Aug 22, 2019	20.68	21.01	20.50	20.56
6763	NASDAQ	FIZZ	Wed, Aug 21, 2019	21.84	21.84	20.50	20.67
6762	NASDAQ	FIZZ	Tue, Aug 20, 2019	21.72	21.89	21.12	21.64
6761	NASDAQ	FIZZ	Mon, Aug 19, 2019	21.38	22.06	21.29	21.69
6760	NASDAQ	FIZZ	Fri, Aug 16, 2019	20.77	21.64	20.75	21.35
6759	NASDAQ	FIZZ	Thu, Aug 15, 2019	20.62	20.98	20.53	20.69
6758	NASDAQ	FIZZ	Wed, Aug 14, 2019	21.58	21.60	20.22	20.49
6757	NASDAQ	FIZZ	Tue, Aug 13, 2019	21.75	22.28	21.58	21.78
6756	NASDAQ	FIZZ	Mon, Aug 12, 2019	21.74	22.10	21.09	21.87
6755	NASDAQ	FIZZ	Fri, Aug 9, 2019	22.31	22.36	21.76	21.82
6754	NASDAQ	FIZZ	Thu, Aug 8, 2019	21.57	22.30	21.43	22.27
6753	NASDAQ	FIZZ	Wed, Aug 7, 2019	21.83	22.14	20.85	21.45
6752	NASDAQ	FIZZ	Tue, Aug 6, 2019	22.36	22.58	21.69	21.91
6751	NASDAQ	FIZZ	Mon, Aug 5, 2019	22.83	23.00	21.88	22.16
6750	NASDAQ	FIZZ	Fri, Aug 2, 2019	23.45	23.49	22.65	23.14
6749	NASDAQ	FIZZ	Thu, Aug 1, 2019	21.86	21.98	21.25	21.52
6748	NASDAQ	FIZZ	Wed, Jul 31, 2019	21.64	22.08	21.41	21.77
6747	NASDAQ	FIZZ	Tue, Jul 30, 2019	21.12	21.78	20.85	21.61
6746	NASDAQ	FIZZ	Mon, Jul 29, 2019	21.37	21.38	20.76	21.15
6745	NASDAQ	FIZZ	Fri, Jul 26, 2019	20.51	21.40	20.45	21.31
6744	NASDAQ	FIZZ	Thu, Jul 25, 2019	20.91	20.99	20.38	20.42
6743	NASDAQ	FIZZ	Wed, Jul 24, 2019	20.81	20.99	20.50	20.86
6742	NASDAQ	FIZZ	Tue, Jul 23, 2019	20.81	21.17	20.57	20.81
6741	NASDAQ	FIZZ	Mon, Jul 22, 2019	21.02	21.03	20.31	20.63
6740	NASDAQ	FIZZ	Fri, Jul 19, 2019	21.15	21.60	20.85	21.03
6739	NASDAQ	FIZZ	Thu, Jul 18, 2019	21.20	21.33	20.83	21.19
6738	NASDAQ	FIZZ	Wed, Jul 17, 2019	21.47	21.47	21.06	21.20
6737	NASDAQ	FIZZ	Tue, Jul 16, 2019	20.95	21.58	20.80	21.36
6736	NASDAQ	FIZZ	Mon, Jul 15, 2019	21.08	21.46	20.58	20.93
6735	NASDAQ	FIZZ	Fri, Jul 12, 2019	20.95	21.28	20.67	21.08
6734	NASDAQ	FIZZ	Thu, Jul 11, 2019	21.21	21.39	20.77	20.90
6733	NASDAQ	FIZZ	Wed, Jul 10, 2019	21.31	21.61	21.04	21.18
6732	NASDAQ	FIZZ	Tue, Jul 9, 2019	22.45	22.45	21.32	21.34
6731	NASDAQ	FIZZ	Mon, Jul 8, 2019	22.76	22.94	21.78	22.41
6730	NASDAQ	FIZZ	Fri, Jul 5, 2019	22.68	22.88	22.03	22.74
6729	NASDAQ	FIZZ	Wed, Jul 3, 2019	22.34	22.98	22.21	22.78
6728	NASDAQ	FIZZ	Tue, Jul 2, 2019	22.59	22.82	22.02	22.25
6727	NASDAQ	FIZZ	Mon, Jul 1, 2019	22.41	23.10	22.17	22.60
6726	NASDAQ	FIZZ	Fri, Jun 28, 2019	22.21	23.16	21.93	22.32
6725	NASDAQ	FIZZ	Thu, Jun 27, 2019	20.90	22.39	20.03	22.03
6724	NASDAQ	FIZZ	Wed, Jun 26, 2019	21.41	21.71	20.79	21.11
6723	NASDAQ	FIZZ	Tue, Jun 25, 2019	22.17	22.17	21.43	21.58
6722	NASDAQ	FIZZ	Mon, Jun 24, 2019	21.95	22.78	21.88	22.08
6721	NASDAQ	FIZZ	Fri, Jun 21, 2019	21.49	22.16	21.27	21.96
6720	NASDAQ	FIZZ	Thu, Jun 20, 2019	22.11	22.52	21.43	21.62
6719	NASDAQ	FIZZ	Wed, Jun 19, 2019	22.08	22.15	20.93	22.01
6718	NASDAQ	FIZZ	Tue, Jun 18, 2019	22.54	22.81	21.99	22.08
6717	NASDAQ	FIZZ	Mon, Jun 17, 2019	22.31	22.83	22.15	22.51
6716	NASDAQ	FIZZ	Fri, Jun 14, 2019	22.70	22.88	21.90	22.30
6715	NASDAQ	FIZZ	Thu, Jun 13, 2019	22.82	23.19	22.38	22.66
6714	NASDAQ	FIZZ	Wed, Jun 12, 2019	21.97	22.94	21.85	22.73
6713	NASDAQ	FIZZ	Tue, Jun 11, 2019	23.89	23.97	21.25	22.58
6712	NASDAQ	FIZZ	Mon, Jun 10, 2019	24.22	24.86	23.60	23.72
6711	NASDAQ	FIZZ	Fri, Jun 7, 2019	24.56	24.95	24.18	24.19
6710	NASDAQ	FIZZ	Thu, Jun 6, 2019	24.13	24.43	23.88	24.42
6709	NASDAQ	FIZZ	Wed, Jun 5, 2019	24.87	25.14	24.15	24.23
6708	NASDAQ	FIZZ	Tue, Jun 4, 2019	23.97	24.97	23.79	24.79
6707	NASDAQ	FIZZ	Mon, Jun 3, 2019	22.67	23.50	22.53	23.47
6706	NASDAQ	FIZZ	Fri, May 31, 2019	22.54	23.12	22.30	22.58
6705	NASDAQ	FIZZ	Thu, May 30, 2019	23.61	24.80	22.60	22.88
6704	NASDAQ	FIZZ	Wed, May 29, 2019	23.46	23.99	23.10	23.71
6703	NASDAQ	FIZZ	Tue, May 28, 2019	25.25	25.66	23.36	23.63
6702	NASDAQ	FIZZ	Fri, May 24, 2019	25.59	25.72	25.03	25.48
6701	NASDAQ	FIZZ	Thu, May 23, 2019	25.80	26.02	25.28	25.44
6700	NASDAQ	FIZZ	Wed, May 22, 2019	26.34	26.51	26.00	26.02
6699	NASDAQ	FIZZ	Tue, May 21, 2019	26.39	26.89	26.07	26.26
6698	NASDAQ	FIZZ	Mon, May 20, 2019	26.13	26.60	25.69	26.33
6697	NASDAQ	FIZZ	Fri, May 17, 2019	26.37	26.85	26.24	26.27
6696	NASDAQ	FIZZ	Thu, May 16, 2019	26.20	26.94	26.10	26.42
6695	NASDAQ	FIZZ	Wed, May 15, 2019	25.82	26.32	25.41	26.21
6694	NASDAQ	FIZZ	Tue, May 14, 2019	26.75	26.85	25.06	25.99
6693	NASDAQ	FIZZ	Mon, May 13, 2019	27.58	27.64	27.06	27.28
6692	NASDAQ	FIZZ	Fri, May 10, 2019	27.51	28.21	27.20	27.95
6691	NASDAQ	FIZZ	Thu, May 9, 2019	28.04	28.20	27.05	27.56
6690	NASDAQ	FIZZ	Wed, May 8, 2019	28.96	29.14	28.18	28.26
6689	NASDAQ	FIZZ	Tue, May 7, 2019	28.86	29.14	28.47	29.06
6688	NASDAQ	FIZZ	Mon, May 6, 2019	28.45	29.09	28.40	28.88
6687	NASDAQ	FIZZ	Fri, May 3, 2019	28.56	29.02	28.46	28.63
6686	NASDAQ	FIZZ	Thu, May 2, 2019	27.57	28.66	27.54	28.38
6685	NASDAQ	FIZZ	Wed, May 1, 2019	27.93	28.20	27.54	27.56
6684	NASDAQ	FIZZ	Tue, Apr 30, 2019	28.17	28.37	27.84	28.00
6683	NASDAQ	FIZZ	Mon, Apr 29, 2019	28.76	28.77	27.90	28.18
6682	NASDAQ	FIZZ	Fri, Apr 26, 2019	28.14	29.00	28.14	28.75
6681	NASDAQ	FIZZ	Thu, Apr 25, 2019	28.24	28.34	27.63	27.99
6680	NASDAQ	FIZZ	Wed, Apr 24, 2019	27.84	28.61	27.84	28.37
6679	NASDAQ	FIZZ	Tue, Apr 23, 2019	27.28	28.04	27.26	27.75
6678	NASDAQ	FIZZ	Mon, Apr 22, 2019	27.18	27.58	26.74	27.06
6677	NASDAQ	FIZZ	Thu, Apr 18, 2019	26.86	27.30	26.86	27.19
6676	NASDAQ	FIZZ	Wed, Apr 17, 2019	26.85	27.05	26.66	26.90
6675	NASDAQ	FIZZ	Tue, Apr 16, 2019	26.64	27.13	26.56	26.69
6674	NASDAQ	FIZZ	Mon, Apr 15, 2019	26.66	26.90	26.08	26.66
6673	NASDAQ	FIZZ	Fri, Apr 12, 2019	27.19	27.50	26.29	26.55
6672	NASDAQ	FIZZ	Thu, Apr 11, 2019	28.07	28.42	26.82	27.11
6671	NASDAQ	FIZZ	Wed, Apr 10, 2019	28.01	28.08	27.25	27.89
6670	NASDAQ	FIZZ	Tue, Apr 9, 2019	28.78	29.05	27.70	27.86
6669	NASDAQ	FIZZ	Mon, Apr 8, 2019	28.95	29.06	28.80	28.96
6668	NASDAQ	FIZZ	Fri, Apr 5, 2019	28.75	29.20	28.38	28.95
6667	NASDAQ	FIZZ	Thu, Apr 4, 2019	28.34	28.79	28.08	28.75
6666	NASDAQ	FIZZ	Wed, Apr 3, 2019	28.80	28.95	27.96	28.34
6665	NASDAQ	FIZZ	Tue, Apr 2, 2019	28.86	29.38	28.41	28.80
6664	NASDAQ	FIZZ	Mon, Apr 1, 2019	28.94	29.28	28.68	28.79
6663	NASDAQ	FIZZ	Fri, Mar 29, 2019	28.16	29.03	26.97	28.87
6662	NASDAQ	FIZZ	Thu, Mar 28, 2019	29.18	29.50	28.16	28.25
6661	NASDAQ	FIZZ	Wed, Mar 27, 2019	29.14	29.60	29.08	29.19
6660	NASDAQ	FIZZ	Tue, Mar 26, 2019	28.85	29.35	28.55	29.18
6659	NASDAQ	FIZZ	Mon, Mar 25, 2019	28.35	28.97	28.35	28.71
6658	NASDAQ	FIZZ	Fri, Mar 22, 2019	28.48	28.75	28.19	28.35
6657	NASDAQ	FIZZ	Thu, Mar 21, 2019	28.54	28.82	28.27	28.57
6656	NASDAQ	FIZZ	Wed, Mar 20, 2019	28.75	28.98	28.18	28.56
6655	NASDAQ	FIZZ	Tue, Mar 19, 2019	30.00	30.08	28.81	28.86
6654	NASDAQ	FIZZ	Mon, Mar 18, 2019	29.84	30.03	29.67	29.99
6653	NASDAQ	FIZZ	Fri, Mar 15, 2019	29.45	30.00	29.23	29.30
6652	NASDAQ	FIZZ	Thu, Mar 14, 2019	30.00	30.23	29.13	29.33
6651	NASDAQ	FIZZ	Wed, Mar 13, 2019	29.45	30.16	29.15	29.90
6650	NASDAQ	FIZZ	Tue, Mar 12, 2019	29.69	29.93	28.58	29.54
6649	NASDAQ	FIZZ	Mon, Mar 11, 2019	29.10	30.50	28.64	29.68
6648	NASDAQ	FIZZ	Fri, Mar 8, 2019	27.66	29.42	25.27	29.14
6647	NASDAQ	FIZZ	Thu, Mar 7, 2019	33.73	35.05	33.32	34.14
6646	NASDAQ	FIZZ	Wed, Mar 6, 2019	33.57	34.15	32.84	33.76
6645	NASDAQ	FIZZ	Tue, Mar 5, 2019	34.03	34.44	33.05	33.46
6644	NASDAQ	FIZZ	Mon, Mar 4, 2019	33.81	34.24	33.33	34.04
6643	NASDAQ	FIZZ	Fri, Mar 1, 2019	34.37	34.51	33.14	33.83
6642	NASDAQ	FIZZ	Thu, Feb 28, 2019	34.43	34.82	34.22	34.30
6641	NASDAQ	FIZZ	Wed, Feb 27, 2019	34.19	34.29	33.29	34.25
6640	NASDAQ	FIZZ	Tue, Feb 26, 2019	35.88	36.13	34.17	34.21
6639	NASDAQ	FIZZ	Mon, Feb 25, 2019	36.75	36.97	35.56	35.89
6638	NASDAQ	FIZZ	Fri, Feb 22, 2019	36.52	36.71	36.17	36.66
6637	NASDAQ	FIZZ	Thu, Feb 21, 2019	36.59	37.27	36.49	36.59
6636	NASDAQ	FIZZ	Wed, Feb 20, 2019	36.10	37.03	36.00	36.52
6635	NASDAQ	FIZZ	Tue, Feb 19, 2019	37.13	37.25	35.97	36.11
6634	NASDAQ	FIZZ	Fri, Feb 15, 2019	37.06	37.90	36.92	37.55
6633	NASDAQ	FIZZ	Thu, Feb 14, 2019	36.93	37.50	36.70	36.80
6632	NASDAQ	FIZZ	Wed, Feb 13, 2019	37.37	37.59	36.80	37.22
6631	NASDAQ	FIZZ	Tue, Feb 12, 2019	36.68	37.33	36.25	37.30
6630	NASDAQ	FIZZ	Mon, Feb 11, 2019	36.73	36.83	36.13	36.65
6629	NASDAQ	FIZZ	Fri, Feb 8, 2019	36.52	36.91	36.14	36.68
6628	NASDAQ	FIZZ	Thu, Feb 7, 2019	36.66	36.92	36.25	36.59
6627	NASDAQ	FIZZ	Wed, Feb 6, 2019	37.79	37.84	36.30	36.68
6626	NASDAQ	FIZZ	Tue, Feb 5, 2019	41.53	41.79	37.39	37.77
6625	NASDAQ	FIZZ	Mon, Feb 4, 2019	41.53	42.39	41.39	42.06
6624	NASDAQ	FIZZ	Fri, Feb 1, 2019	41.89	42.08	41.00	41.53
6623	NASDAQ	FIZZ	Thu, Jan 31, 2019	41.99	42.01	41.46	41.92
6622	NASDAQ	FIZZ	Wed, Jan 30, 2019	41.21	42.12	40.08	41.90
6621	NASDAQ	FIZZ	Tue, Jan 29, 2019	41.48	41.75	40.56	41.03
6620	NASDAQ	FIZZ	Mon, Jan 28, 2019	40.93	41.85	40.89	41.48
6619	NASDAQ	FIZZ	Fri, Jan 25, 2019	41.91	42.44	40.84	40.94
6618	NASDAQ	FIZZ	Thu, Jan 24, 2019	41.49	42.10	40.27	41.83
6617	NASDAQ	FIZZ	Wed, Jan 23, 2019	40.39	41.72	40.33	41.55
6616	NASDAQ	FIZZ	Tue, Jan 22, 2019	40.98	41.36	39.84	40.39
6615	NASDAQ	FIZZ	Fri, Jan 18, 2019	39.34	41.07	39.11	40.96
6614	NASDAQ	FIZZ	Thu, Jan 17, 2019	40.30	40.84	39.04	39.36
6613	NASDAQ	FIZZ	Wed, Jan 16, 2019	40.47	40.73	39.56	40.30
6612	NASDAQ	FIZZ	Tue, Jan 15, 2019	39.13	40.53	37.09	40.45
6611	NASDAQ	FIZZ	Mon, Jan 14, 2019	39.31	39.61	38.14	39.04
6610	NASDAQ	FIZZ	Fri, Jan 11, 2019	39.00	39.60	38.39	39.58
6609	NASDAQ	FIZZ	Thu, Jan 10, 2019	38.45	39.39	38.10	38.86
6608	NASDAQ	FIZZ	Wed, Jan 9, 2019	39.62	39.63	37.57	38.47
6607	NASDAQ	FIZZ	Tue, Jan 8, 2019	37.32	39.88	37.22	39.62
6606	NASDAQ	FIZZ	Mon, Jan 7, 2019	36.31	37.44	35.75	37.11
6605	NASDAQ	FIZZ	Fri, Jan 4, 2019	36.80	37.59	35.94	36.35
6604	NASDAQ	FIZZ	Thu, Jan 3, 2019	36.29	37.22	36.05	36.66
6603	NASDAQ	FIZZ	Wed, Jan 2, 2019	35.51	36.82	35.29	36.39
6602	NASDAQ	FIZZ	Mon, Dec 31, 2018	35.78	36.50	35.31	35.89
6601	NASDAQ	FIZZ	Fri, Dec 28, 2018	37.33	37.33	35.56	35.77
6600	NASDAQ	FIZZ	Thu, Dec 27, 2018	35.96	37.40	35.50	37.22
6599	NASDAQ	FIZZ	Wed, Dec 26, 2018	36.13	36.92	35.33	36.28
6598	NASDAQ	FIZZ	Mon, Dec 24, 2018	37.58	37.61	36.02	36.11
6597	NASDAQ	FIZZ	Fri, Dec 21, 2018	37.13	39.00	37.13	37.73
6596	NASDAQ	FIZZ	Thu, Dec 20, 2018	37.54	37.89	37.09	37.34
6595	NASDAQ	FIZZ	Wed, Dec 19, 2018	38.11	38.89	37.23	37.45
6594	NASDAQ	FIZZ	Tue, Dec 18, 2018	39.09	39.46	37.72	38.07
6593	NASDAQ	FIZZ	Mon, Dec 17, 2018	39.25	39.91	38.64	38.94
6592	NASDAQ	FIZZ	Fri, Dec 14, 2018	39.75	40.40	39.08	39.45
6591	NASDAQ	FIZZ	Thu, Dec 13, 2018	40.77	41.06	39.33	39.99
6590	NASDAQ	FIZZ	Wed, Dec 12, 2018	42.27	42.96	41.80	42.08
6589	NASDAQ	FIZZ	Tue, Dec 11, 2018	43.19	43.79	41.62	41.93
6588	NASDAQ	FIZZ	Mon, Dec 10, 2018	42.10	43.33	41.68	43.09
6587	NASDAQ	FIZZ	Fri, Dec 7, 2018	41.74	44.14	41.56	41.84
6586	NASDAQ	FIZZ	Thu, Dec 6, 2018	42.28	42.75	40.77	42.15
6585	NASDAQ	FIZZ	Tue, Dec 4, 2018	43.82	44.35	42.16	42.26
6584	NASDAQ	FIZZ	Mon, Dec 3, 2018	43.87	43.99	41.80	43.66
6583	NASDAQ	FIZZ	Fri, Nov 30, 2018	42.91	44.50	42.80	43.64
6582	NASDAQ	FIZZ	Thu, Nov 29, 2018	43.71	44.04	41.76	42.80
6581	NASDAQ	FIZZ	Wed, Nov 28, 2018	45.60	46.26	45.20	45.58
6580	NASDAQ	FIZZ	Tue, Nov 27, 2018	46.27	46.40	45.20	45.38
6579	NASDAQ	FIZZ	Mon, Nov 26, 2018	46.92	47.41	46.21	46.27
6578	NASDAQ	FIZZ	Fri, Nov 23, 2018	46.49	47.06	46.36	46.52
6577	NASDAQ	FIZZ	Wed, Nov 21, 2018	45.65	46.85	45.65	46.49
6576	NASDAQ	FIZZ	Tue, Nov 20, 2018	46.75	46.75	45.11	45.28
6575	NASDAQ	FIZZ	Mon, Nov 19, 2018	45.50	47.05	45.50	46.79
6574	NASDAQ	FIZZ	Fri, Nov 16, 2018	44.57	45.73	44.26	45.34
6573	NASDAQ	FIZZ	Thu, Nov 15, 2018	44.95	45.76	44.53	44.81
6572	NASDAQ	FIZZ	Wed, Nov 14, 2018	46.01	47.26	45.20	45.24
6571	NASDAQ	FIZZ	Tue, Nov 13, 2018	50.23	50.23	45.07	45.32
6570	NASDAQ	FIZZ	Mon, Nov 12, 2018	50.59	51.72	50.50	50.73
6569	NASDAQ	FIZZ	Fri, Nov 9, 2018	51.32	51.81	50.16	50.71
6568	NASDAQ	FIZZ	Thu, Nov 8, 2018	51.52	51.52	50.51	51.19
6567	NASDAQ	FIZZ	Wed, Nov 7, 2018	50.42	51.58	49.58	51.10
6566	NASDAQ	FIZZ	Tue, Nov 6, 2018	49.38	50.61	49.38	50.16
6565	NASDAQ	FIZZ	Mon, Nov 5, 2018	47.58	49.51	47.53	49.24
6564	NASDAQ	FIZZ	Fri, Nov 2, 2018	47.41	47.66	46.85	47.50
6563	NASDAQ	FIZZ	Thu, Nov 1, 2018	46.22	47.52	46.22	47.22
6562	NASDAQ	FIZZ	Wed, Oct 31, 2018	48.01	48.51	45.13	46.23
6561	NASDAQ	FIZZ	Tue, Oct 30, 2018	49.00	49.52	46.20	47.95
6560	NASDAQ	FIZZ	Mon, Oct 29, 2018	50.01	51.00	49.59	50.30
6559	NASDAQ	FIZZ	Fri, Oct 26, 2018	49.20	49.81	48.62	49.44
6558	NASDAQ	FIZZ	Thu, Oct 25, 2018	49.84	50.15	48.75	49.56
6557	NASDAQ	FIZZ	Wed, Oct 24, 2018	49.30	50.35	48.70	49.71
6556	NASDAQ	FIZZ	Tue, Oct 23, 2018	48.88	49.63	48.24	49.24
6555	NASDAQ	FIZZ	Mon, Oct 22, 2018	49.27	49.81	48.68	49.12
6554	NASDAQ	FIZZ	Fri, Oct 19, 2018	50.30	50.86	49.00	49.08
6553	NASDAQ	FIZZ	Thu, Oct 18, 2018	51.37	51.71	49.76	50.21
6552	NASDAQ	FIZZ	Wed, Oct 17, 2018	49.96	51.67	49.49	51.17
6551	NASDAQ	FIZZ	Tue, Oct 16, 2018	49.20	50.33	49.20	49.91
6550	NASDAQ	FIZZ	Mon, Oct 15, 2018	49.95	50.43	48.93	49.02
6549	NASDAQ	FIZZ	Fri, Oct 12, 2018	49.79	50.87	49.61	49.96
6548	NASDAQ	FIZZ	Thu, Oct 11, 2018	50.25	50.34	48.96	49.40
6547	NASDAQ	FIZZ	Wed, Oct 10, 2018	50.04	50.99	49.04	50.37
6546	NASDAQ	FIZZ	Tue, Oct 9, 2018	52.36	52.69	49.92	50.16
6545	NASDAQ	FIZZ	Mon, Oct 8, 2018	52.79	53.10	51.67	52.63
6544	NASDAQ	FIZZ	Fri, Oct 5, 2018	54.50	54.84	52.85	53.13
6543	NASDAQ	FIZZ	Thu, Oct 4, 2018	54.30	54.48	53.42	54.43
6542	NASDAQ	FIZZ	Wed, Oct 3, 2018	55.13	55.51	54.41	54.41
6541	NASDAQ	FIZZ	Tue, Oct 2, 2018	56.78	56.87	54.70	55.11
6540	NASDAQ	FIZZ	Mon, Oct 1, 2018	58.42	58.42	56.01	56.61
6539	NASDAQ	FIZZ	Fri, Sep 28, 2018	57.15	58.60	57.05	58.31
6538	NASDAQ	FIZZ	Thu, Sep 27, 2018	55.67	57.28	55.67	57.13
6537	NASDAQ	FIZZ	Wed, Sep 26, 2018	55.39	55.94	54.85	55.67
6536	NASDAQ	FIZZ	Tue, Sep 25, 2018	56.17	56.34	54.86	55.40
6535	NASDAQ	FIZZ	Mon, Sep 24, 2018	56.75	57.27	55.94	56.15
6534	NASDAQ	FIZZ	Fri, Sep 21, 2018	57.25	57.89	56.70	56.72
6533	NASDAQ	FIZZ	Thu, Sep 20, 2018	57.26	57.75	56.74	57.46
6532	NASDAQ	FIZZ	Wed, Sep 19, 2018	57.18	57.80	56.65	57.06
6531	NASDAQ	FIZZ	Tue, Sep 18, 2018	58.18	58.43	56.54	57.24
6530	NASDAQ	FIZZ	Mon, Sep 17, 2018	58.34	58.87	57.63	58.25
6529	NASDAQ	FIZZ	Fri, Sep 14, 2018	60.78	61.70	58.44	58.46
6528	NASDAQ	FIZZ	Thu, Sep 13, 2018	62.07	62.47	61.07	61.75
6527	NASDAQ	FIZZ	Wed, Sep 12, 2018	60.00	62.47	60.00	62.08
6526	NASDAQ	FIZZ	Tue, Sep 11, 2018	59.78	60.70	59.13	60.00
6525	NASDAQ	FIZZ	Mon, Sep 10, 2018	58.24	60.03	58.21	59.77
6524	NASDAQ	FIZZ	Fri, Sep 7, 2018	62.38	62.38	58.00	58.09
6523	NASDAQ	FIZZ	Thu, Sep 6, 2018	59.84	63.66	57.99	62.30
6522	NASDAQ	FIZZ	Wed, Sep 5, 2018	59.42	59.68	58.60	59.63
6521	NASDAQ	FIZZ	Tue, Sep 4, 2018	58.96	59.50	58.39	59.38
6520	NASDAQ	FIZZ	Fri, Aug 31, 2018	58.19	59.64	58.19	58.92
6519	NASDAQ	FIZZ	Thu, Aug 30, 2018	56.74	58.45	56.74	58.21
6518	NASDAQ	FIZZ	Wed, Aug 29, 2018	57.40	57.85	56.73	57.13
6517	NASDAQ	FIZZ	Tue, Aug 28, 2018	59.36	59.70	56.71	57.42
6516	NASDAQ	FIZZ	Mon, Aug 27, 2018	59.43	60.62	59.13	59.33
6515	NASDAQ	FIZZ	Fri, Aug 24, 2018	58.65	59.36	58.21	59.25
6514	NASDAQ	FIZZ	Thu, Aug 23, 2018	59.24	59.39	58.31	58.56
6513	NASDAQ	FIZZ	Wed, Aug 22, 2018	58.18	59.22	57.87	59.00
6512	NASDAQ	FIZZ	Tue, Aug 21, 2018	59.37	59.65	58.01	58.43
6511	NASDAQ	FIZZ	Mon, Aug 20, 2018	60.01	60.47	57.70	59.12
6510	NASDAQ	FIZZ	Fri, Aug 17, 2018	56.96	58.65	56.76	58.47
6509	NASDAQ	FIZZ	Thu, Aug 16, 2018	56.66	57.01	56.27	56.89
6508	NASDAQ	FIZZ	Wed, Aug 15, 2018	56.64	57.04	56.24	56.38
6507	NASDAQ	FIZZ	Tue, Aug 14, 2018	55.62	57.01	55.59	56.78
6506	NASDAQ	FIZZ	Mon, Aug 13, 2018	55.68	55.94	54.77	55.65
6505	NASDAQ	FIZZ	Fri, Aug 10, 2018	54.88	56.23	53.78	55.55
6504	NASDAQ	FIZZ	Thu, Aug 9, 2018	53.61	55.70	53.49	55.16
6503	NASDAQ	FIZZ	Wed, Aug 8, 2018	53.30	53.81	52.61	53.61
6502	NASDAQ	FIZZ	Tue, Aug 7, 2018	54.16	54.49	53.09	53.28
6501	NASDAQ	FIZZ	Mon, Aug 6, 2018	53.65	54.47	53.65	54.00
6500	NASDAQ	FIZZ	Fri, Aug 3, 2018	53.00	54.13	52.76	53.65
6499	NASDAQ	FIZZ	Thu, Aug 2, 2018	52.03	53.10	52.03	52.93
6498	NASDAQ	FIZZ	Wed, Aug 1, 2018	52.92	52.92	51.38	52.15
6497	NASDAQ	FIZZ	Tue, Jul 31, 2018	51.32	52.81	51.32	52.76
6496	NASDAQ	FIZZ	Mon, Jul 30, 2018	52.00	52.00	51.07	51.20
6495	NASDAQ	FIZZ	Fri, Jul 27, 2018	53.52	53.52	51.69	52.10
6494	NASDAQ	FIZZ	Thu, Jul 26, 2018	53.88	54.32	53.36	53.51
6493	NASDAQ	FIZZ	Wed, Jul 25, 2018	53.96	54.32	53.13	53.88
6492	NASDAQ	FIZZ	Tue, Jul 24, 2018	54.25	54.36	53.34	53.82
6491	NASDAQ	FIZZ	Mon, Jul 23, 2018	54.34	55.00	53.36	54.43
6490	NASDAQ	FIZZ	Fri, Jul 20, 2018	53.89	54.61	53.50	54.54
6489	NASDAQ	FIZZ	Thu, Jul 19, 2018	53.98	55.11	53.60	53.89
6488	NASDAQ	FIZZ	Wed, Jul 18, 2018	54.45	54.50	52.89	53.87
6487	NASDAQ	FIZZ	Tue, Jul 17, 2018	53.64	54.51	53.42	54.31
6486	NASDAQ	FIZZ	Mon, Jul 16, 2018	52.56	53.81	52.54	53.63
6485	NASDAQ	FIZZ	Fri, Jul 13, 2018	53.50	53.88	52.31	52.64
6484	NASDAQ	FIZZ	Thu, Jul 12, 2018	54.22	55.75	53.22	53.44
6483	NASDAQ	FIZZ	Wed, Jul 11, 2018	52.46	54.33	52.29	54.22
6482	NASDAQ	FIZZ	Tue, Jul 10, 2018	53.58	53.67	51.91	52.44
6481	NASDAQ	FIZZ	Mon, Jul 9, 2018	53.87	53.93	52.66	53.14
6480	NASDAQ	FIZZ	Fri, Jul 6, 2018	54.68	54.80	52.95	53.52
6479	NASDAQ	FIZZ	Thu, Jul 5, 2018	53.75	55.14	53.38	54.60
6478	NASDAQ	FIZZ	Tue, Jul 3, 2018	54.47	55.19	54.02	54.97
6477	NASDAQ	FIZZ	Mon, Jul 2, 2018	53.41	54.94	53.41	53.97
6476	NASDAQ	FIZZ	Fri, Jun 29, 2018	52.87	54.31	50.61	53.45
6475	NASDAQ	FIZZ	Thu, Jun 28, 2018	49.86	53.97	49.53	52.87
6474	NASDAQ	FIZZ	Wed, Jun 27, 2018	53.00	55.01	47.84	50.10
6473	NASDAQ	FIZZ	Tue, Jun 26, 2018	56.50	56.84	54.84	54.97
6472	NASDAQ	FIZZ	Mon, Jun 25, 2018	56.28	58.14	56.25	57.63
6471	NASDAQ	FIZZ	Fri, Jun 22, 2018	55.50	56.88	55.49	56.13
6470	NASDAQ	FIZZ	Thu, Jun 21, 2018	55.56	56.25	54.92	55.44
6469	NASDAQ	FIZZ	Wed, Jun 20, 2018	55.15	55.48	53.87	55.42
6468	NASDAQ	FIZZ	Tue, Jun 19, 2018	54.55	55.74	54.49	54.97
6467	NASDAQ	FIZZ	Mon, Jun 18, 2018	54.13	55.16	52.60	54.96
6466	NASDAQ	FIZZ	Fri, Jun 15, 2018	51.30	54.72	51.18	54.53
6465	NASDAQ	FIZZ	Thu, Jun 14, 2018	51.61	51.85	50.74	51.29
6464	NASDAQ	FIZZ	Wed, Jun 13, 2018	52.12	53.45	51.34	51.37
6463	NASDAQ	FIZZ	Tue, Jun 12, 2018	50.06	52.48	49.98	52.39
6462	NASDAQ	FIZZ	Mon, Jun 11, 2018	48.85	50.48	47.56	49.85
6461	NASDAQ	FIZZ	Fri, Jun 8, 2018	48.49	50.38	48.49	50.02
6460	NASDAQ	FIZZ	Thu, Jun 7, 2018	48.25	48.70	47.51	48.61
6459	NASDAQ	FIZZ	Wed, Jun 6, 2018	48.02	48.85	47.50	48.12
6458	NASDAQ	FIZZ	Tue, Jun 5, 2018	47.50	48.57	47.07	48.02
6457	NASDAQ	FIZZ	Mon, Jun 4, 2018	47.18	47.65	46.22	47.30
6456	NASDAQ	FIZZ	Fri, Jun 1, 2018	47.13	47.55	46.82	46.83
6455	NASDAQ	FIZZ	Thu, May 31, 2018	47.72	47.85	46.83	47.14
6454	NASDAQ	FIZZ	Wed, May 30, 2018	48.36	48.36	46.84	47.62
6453	NASDAQ	FIZZ	Tue, May 29, 2018	46.02	48.28	46.02	48.11
6452	NASDAQ	FIZZ	Fri, May 25, 2018	45.42	46.41	45.32	46.10
6451	NASDAQ	FIZZ	Thu, May 24, 2018	44.99	45.51	44.76	45.27
6450	NASDAQ	FIZZ	Wed, May 23, 2018	44.20	45.05	44.06	44.99
6449	NASDAQ	FIZZ	Tue, May 22, 2018	44.84	45.09	44.12	44.27
6448	NASDAQ	FIZZ	Mon, May 21, 2018	44.74	45.00	44.45	44.95
6447	NASDAQ	FIZZ	Fri, May 18, 2018	44.77	44.94	44.46	44.60
6446	NASDAQ	FIZZ	Thu, May 17, 2018	44.17	44.84	44.09	44.70
6445	NASDAQ	FIZZ	Wed, May 16, 2018	44.00	44.42	43.89	44.11
6444	NASDAQ	FIZZ	Tue, May 15, 2018	43.51	44.20	43.38	43.96
6443	NASDAQ	FIZZ	Mon, May 14, 2018	44.35	44.47	43.71	43.73
6442	NASDAQ	FIZZ	Fri, May 11, 2018	44.82	45.40	44.05	44.27
6441	NASDAQ	FIZZ	Thu, May 10, 2018	43.85	45.19	43.78	44.65
6440	NASDAQ	FIZZ	Wed, May 9, 2018	43.83	44.16	43.53	43.89
6439	NASDAQ	FIZZ	Tue, May 8, 2018	43.71	44.57	43.52	43.87
6438	NASDAQ	FIZZ	Mon, May 7, 2018	43.56	44.24	43.44	43.83
6437	NASDAQ	FIZZ	Fri, May 4, 2018	43.24	44.41	43.24	43.37
6436	NASDAQ	FIZZ	Thu, May 3, 2018	43.50	43.98	42.76	43.39
6435	NASDAQ	FIZZ	Wed, May 2, 2018	43.69	43.85	43.09	43.33
6434	NASDAQ	FIZZ	Tue, May 1, 2018	44.04	44.15	43.10	43.59
6433	NASDAQ	FIZZ	Mon, Apr 30, 2018	45.04	45.75	44.00	44.18
6432	NASDAQ	FIZZ	Fri, Apr 27, 2018	44.31	45.02	43.61	44.89
6431	NASDAQ	FIZZ	Thu, Apr 26, 2018	43.73	44.41	43.65	44.24
6430	NASDAQ	FIZZ	Wed, Apr 25, 2018	43.82	43.99	43.29	43.63
6429	NASDAQ	FIZZ	Tue, Apr 24, 2018	43.99	44.14	43.24	43.69
6428	NASDAQ	FIZZ	Mon, Apr 23, 2018	43.89	44.50	43.75	43.99
6427	NASDAQ	FIZZ	Fri, Apr 20, 2018	43.98	44.17	43.27	43.70
6426	NASDAQ	FIZZ	Thu, Apr 19, 2018	44.40	44.42	43.51	44.09
6425	NASDAQ	FIZZ	Wed, Apr 18, 2018	45.00	45.46	44.35	44.45
6424	NASDAQ	FIZZ	Tue, Apr 17, 2018	45.88	46.00	44.77	44.88
6423	NASDAQ	FIZZ	Mon, Apr 16, 2018	45.42	47.07	45.08	46.26
6422	NASDAQ	FIZZ	Fri, Apr 13, 2018	44.42	45.21	44.15	44.75
6421	NASDAQ	FIZZ	Thu, Apr 12, 2018	44.37	45.02	44.09	44.36
6420	NASDAQ	FIZZ	Wed, Apr 11, 2018	44.10	45.12	44.10	44.38
6419	NASDAQ	FIZZ	Tue, Apr 10, 2018	44.35	44.60	43.93	44.35
6418	NASDAQ	FIZZ	Mon, Apr 9, 2018	44.58	45.33	43.69	44.00
6417	NASDAQ	FIZZ	Fri, Apr 6, 2018	44.32	45.33	43.79	44.51
6416	NASDAQ	FIZZ	Thu, Apr 5, 2018	44.27	44.66	43.70	44.38
6415	NASDAQ	FIZZ	Wed, Apr 4, 2018	42.26	44.52	42.22	44.27
6414	NASDAQ	FIZZ	Tue, Apr 3, 2018	43.65	43.94	42.43	42.64
6413	NASDAQ	FIZZ	Mon, Apr 2, 2018	44.68	44.76	43.04	43.50
6412	NASDAQ	FIZZ	Thu, Mar 29, 2018	43.81	44.63	43.61	44.51
6411	NASDAQ	FIZZ	Wed, Mar 28, 2018	43.31	44.26	42.81	43.64
6410	NASDAQ	FIZZ	Tue, Mar 27, 2018	42.84	43.83	41.89	43.21
6409	NASDAQ	FIZZ	Mon, Mar 26, 2018	44.19	44.48	42.50	42.85
6408	NASDAQ	FIZZ	Fri, Mar 23, 2018	43.74	44.52	43.53	43.83
6407	NASDAQ	FIZZ	Thu, Mar 22, 2018	43.84	44.30	43.38	43.64
6406	NASDAQ	FIZZ	Wed, Mar 21, 2018	44.47	44.75	43.89	44.24
6405	NASDAQ	FIZZ	Tue, Mar 20, 2018	43.97	44.65	43.64	44.41
6404	NASDAQ	FIZZ	Mon, Mar 19, 2018	44.41	44.51	43.41	43.98
6403	NASDAQ	FIZZ	Fri, Mar 16, 2018	44.26	44.87	43.76	44.40
6402	NASDAQ	FIZZ	Thu, Mar 15, 2018	44.94	45.93	44.62	44.81
6401	NASDAQ	FIZZ	Wed, Mar 14, 2018	46.73	46.73	44.72	44.92
6400	NASDAQ	FIZZ	Tue, Mar 13, 2018	46.07	47.26	44.50	46.55
6399	NASDAQ	FIZZ	Mon, Mar 12, 2018	45.30	46.14	43.75	45.71
6398	NASDAQ	FIZZ	Fri, Mar 9, 2018	49.43	50.17	43.85	45.30
6397	NASDAQ	FIZZ	Thu, Mar 8, 2018	49.71	49.85	48.97	49.37
6396	NASDAQ	FIZZ	Wed, Mar 7, 2018	48.16	49.64	48.16	49.44
6395	NASDAQ	FIZZ	Tue, Mar 6, 2018	47.95	48.50	47.40	48.14
6394	NASDAQ	FIZZ	Mon, Mar 5, 2018	47.97	48.59	47.21	47.92
6393	NASDAQ	FIZZ	Fri, Mar 2, 2018	48.05	48.47	47.59	48.03
6392	NASDAQ	FIZZ	Thu, Mar 1, 2018	48.73	49.16	47.54	48.20
6391	NASDAQ	FIZZ	Wed, Feb 28, 2018	50.48	50.50	48.77	48.97
6390	NASDAQ	FIZZ	Tue, Feb 27, 2018	50.60	50.89	50.06	50.19
6389	NASDAQ	FIZZ	Mon, Feb 26, 2018	51.07	51.36	50.49	50.64
6388	NASDAQ	FIZZ	Fri, Feb 23, 2018	49.11	51.17	49.00	50.74
6387	NASDAQ	FIZZ	Thu, Feb 22, 2018	49.15	49.74	48.94	49.12
6386	NASDAQ	FIZZ	Wed, Feb 21, 2018	49.09	50.37	48.52	49.19
6385	NASDAQ	FIZZ	Tue, Feb 20, 2018	50.15	50.50	48.81	49.18
6384	NASDAQ	FIZZ	Fri, Feb 16, 2018	49.56	50.43	48.72	50.05
6383	NASDAQ	FIZZ	Thu, Feb 15, 2018	48.84	49.75	47.64	49.45
6382	NASDAQ	FIZZ	Wed, Feb 14, 2018	48.06	48.62	47.73	48.46
6381	NASDAQ	FIZZ	Tue, Feb 13, 2018	47.34	48.76	47.13	48.37
6380	NASDAQ	FIZZ	Mon, Feb 12, 2018	47.92	48.20	46.50	47.66
6379	NASDAQ	FIZZ	Fri, Feb 9, 2018	48.72	49.04	46.78	47.66
6378	NASDAQ	FIZZ	Thu, Feb 8, 2018	51.45	51.71	48.35	48.49
6377	NASDAQ	FIZZ	Wed, Feb 7, 2018	50.63	51.82	50.03	51.56
6376	NASDAQ	FIZZ	Tue, Feb 6, 2018	51.96	52.99	49.66	50.64
6375	NASDAQ	FIZZ	Mon, Feb 5, 2018	53.63	53.63	52.38	52.39
6374	NASDAQ	FIZZ	Fri, Feb 2, 2018	55.08	55.21	53.62	54.18
6373	NASDAQ	FIZZ	Thu, Feb 1, 2018	54.90	55.68	54.50	55.18
6372	NASDAQ	FIZZ	Wed, Jan 31, 2018	55.59	56.29	54.80	55.24
6371	NASDAQ	FIZZ	Tue, Jan 30, 2018	54.49	56.49	54.25	55.36
6370	NASDAQ	FIZZ	Mon, Jan 29, 2018	55.58	57.39	54.31	55.13
6369	NASDAQ	FIZZ	Fri, Jan 26, 2018	54.86	55.70	54.29	55.24
6368	NASDAQ	FIZZ	Thu, Jan 25, 2018	54.29	55.29	54.15	54.70
6367	NASDAQ	FIZZ	Wed, Jan 24, 2018	53.22	54.10	53.02	54.08
6366	NASDAQ	FIZZ	Tue, Jan 23, 2018	52.72	53.41	52.37	53.13
6365	NASDAQ	FIZZ	Mon, Jan 22, 2018	53.51	54.11	52.18	52.77
6364	NASDAQ	FIZZ	Fri, Jan 19, 2018	52.99	53.75	52.45	53.71
6363	NASDAQ	FIZZ	Thu, Jan 18, 2018	52.65	52.94	51.83	52.72
6362	NASDAQ	FIZZ	Wed, Jan 17, 2018	51.02	52.64	51.02	52.53
6361	NASDAQ	FIZZ	Tue, Jan 16, 2018	50.71	51.66	50.61	50.77
6360	NASDAQ	FIZZ	Fri, Jan 12, 2018	50.25	51.58	49.80	50.65
6359	NASDAQ	FIZZ	Thu, Jan 11, 2018	51.24	51.24	48.84	50.25
6358	NASDAQ	FIZZ	Wed, Jan 10, 2018	51.56	52.20	51.13	51.36
6357	NASDAQ	FIZZ	Tue, Jan 9, 2018	49.93	52.34	49.20	51.74
6356	NASDAQ	FIZZ	Mon, Jan 8, 2018	48.91	49.97	48.91	49.66
6355	NASDAQ	FIZZ	Fri, Jan 5, 2018	47.56	48.84	47.56	48.73
6354	NASDAQ	FIZZ	Thu, Jan 4, 2018	47.58	48.00	46.77	47.77
6353	NASDAQ	FIZZ	Wed, Jan 3, 2018	48.96	49.70	47.45	47.58
6352	NASDAQ	FIZZ	Tue, Jan 2, 2018	49.18	49.57	48.56	49.09
6351	NASDAQ	FIZZ	Fri, Dec 29, 2017	48.40	49.34	48.40	48.72
6350	NASDAQ	FIZZ	Thu, Dec 28, 2017	50.02	50.13	48.26	48.43
6349	NASDAQ	FIZZ	Wed, Dec 27, 2017	49.82	50.55	49.30	50.08
6348	NASDAQ	FIZZ	Tue, Dec 26, 2017	50.64	51.28	49.42	49.72
6347	NASDAQ	FIZZ	Fri, Dec 22, 2017	51.74	52.14	50.56	50.79
6346	NASDAQ	FIZZ	Thu, Dec 21, 2017	53.03	53.46	51.50	51.73
6345	NASDAQ	FIZZ	Wed, Dec 20, 2017	52.69	53.10	52.00	52.99
6344	NASDAQ	FIZZ	Tue, Dec 19, 2017	52.32	52.74	51.89	52.66
6343	NASDAQ	FIZZ	Mon, Dec 18, 2017	51.63	52.99	51.63	52.20
6342	NASDAQ	FIZZ	Fri, Dec 15, 2017	52.46	53.24	51.48	51.61
6341	NASDAQ	FIZZ	Thu, Dec 14, 2017	51.36	52.47	51.21	52.44
6340	NASDAQ	FIZZ	Wed, Dec 13, 2017	50.67	51.75	50.46	51.18
6339	NASDAQ	FIZZ	Tue, Dec 12, 2017	50.67	51.65	49.82	50.65
6338	NASDAQ	FIZZ	Mon, Dec 11, 2017	50.56	51.70	49.27	50.60
6337	NASDAQ	FIZZ	Fri, Dec 8, 2017	56.82	56.82	50.14	50.42
6336	NASDAQ	FIZZ	Thu, Dec 7, 2017	54.75	56.85	53.40	56.38
6335	NASDAQ	FIZZ	Wed, Dec 6, 2017	52.74	54.58	52.30	54.50
6334	NASDAQ	FIZZ	Tue, Dec 5, 2017	53.08	53.60	52.22	52.75
6333	NASDAQ	FIZZ	Mon, Dec 4, 2017	53.48	53.62	52.13	53.07
6332	NASDAQ	FIZZ	Fri, Dec 1, 2017	54.57	54.57	50.43	53.36
6331	NASDAQ	FIZZ	Thu, Nov 30, 2017	53.90	55.44	53.51	54.56
6330	NASDAQ	FIZZ	Wed, Nov 29, 2017	53.00	53.87	52.36	53.66
6329	NASDAQ	FIZZ	Tue, Nov 28, 2017	52.62	53.51	52.30	52.70
6328	NASDAQ	FIZZ	Mon, Nov 27, 2017	52.86	53.19	51.16	52.08
6327	NASDAQ	FIZZ	Fri, Nov 24, 2017	52.88	53.46	52.38	53.01
6326	NASDAQ	FIZZ	Wed, Nov 22, 2017	55.21	55.80	52.77	52.88
6325	NASDAQ	FIZZ	Tue, Nov 21, 2017	55.18	55.32	54.45	55.25
6324	NASDAQ	FIZZ	Mon, Nov 20, 2017	54.87	56.75	54.30	54.86
6323	NASDAQ	FIZZ	Fri, Nov 17, 2017	50.92	52.32	50.87	51.12
6322	NASDAQ	FIZZ	Thu, Nov 16, 2017	50.25	51.40	50.13	50.96
6321	NASDAQ	FIZZ	Wed, Nov 15, 2017	49.37	50.17	48.70	49.99
6320	NASDAQ	FIZZ	Tue, Nov 14, 2017	48.09	49.51	47.73	49.37
6319	NASDAQ	FIZZ	Mon, Nov 13, 2017	48.28	48.75	47.93	48.18
6318	NASDAQ	FIZZ	Fri, Nov 10, 2017	48.36	49.25	47.75	48.21
6317	NASDAQ	FIZZ	Thu, Nov 9, 2017	48.99	50.14	48.08	48.44
6316	NASDAQ	FIZZ	Wed, Nov 8, 2017	48.64	49.47	48.27	49.15
6315	NASDAQ	FIZZ	Tue, Nov 7, 2017	47.36	49.48	47.25	48.64
6314	NASDAQ	FIZZ	Mon, Nov 6, 2017	46.51	48.06	46.51	47.58
6313	NASDAQ	FIZZ	Fri, Nov 3, 2017	47.13	47.80	46.66	46.96
6312	NASDAQ	FIZZ	Thu, Nov 2, 2017	47.78	48.18	46.84	46.94
6311	NASDAQ	FIZZ	Wed, Nov 1, 2017	49.33	49.64	47.72	47.94
6310	NASDAQ	FIZZ	Tue, Oct 31, 2017	47.72	49.67	47.72	48.95
6309	NASDAQ	FIZZ	Mon, Oct 30, 2017	47.76	48.11	47.13	47.88
6308	NASDAQ	FIZZ	Fri, Oct 27, 2017	47.50	48.96	47.49	47.64
6307	NASDAQ	FIZZ	Thu, Oct 26, 2017	47.05	48.17	47.05	47.46
6306	NASDAQ	FIZZ	Wed, Oct 25, 2017	47.20	47.68	45.75	46.82
6305	NASDAQ	FIZZ	Tue, Oct 24, 2017	47.94	48.20	46.63	47.51
6304	NASDAQ	FIZZ	Mon, Oct 23, 2017	47.74	49.39	47.52	47.62
6303	NASDAQ	FIZZ	Fri, Oct 20, 2017	48.97	49.58	47.96	48.22
6302	NASDAQ	FIZZ	Thu, Oct 19, 2017	48.50	49.31	47.52	48.85
6301	NASDAQ	FIZZ	Wed, Oct 18, 2017	48.56	50.40	48.37	48.87
6300	NASDAQ	FIZZ	Tue, Oct 17, 2017	53.20	53.20	48.79	48.80
6299	NASDAQ	FIZZ	Mon, Oct 16, 2017	52.32	53.80	52.03	53.34
6298	NASDAQ	FIZZ	Fri, Oct 13, 2017	53.39	53.78	52.10	52.50
6297	NASDAQ	FIZZ	Thu, Oct 12, 2017	55.61	55.74	52.12	53.07
6296	NASDAQ	FIZZ	Wed, Oct 11, 2017	56.09	56.78	55.48	56.06
6295	NASDAQ	FIZZ	Tue, Oct 10, 2017	55.53	56.53	55.31	56.13
6294	NASDAQ	FIZZ	Mon, Oct 9, 2017	54.46	55.88	54.33	55.16
6293	NASDAQ	FIZZ	Fri, Oct 6, 2017	55.16	55.16	53.21	54.60
6292	NASDAQ	FIZZ	Thu, Oct 5, 2017	55.77	56.90	54.67	55.19
6291	NASDAQ	FIZZ	Wed, Oct 4, 2017	54.31	55.92	52.59	55.42
6290	NASDAQ	FIZZ	Tue, Oct 3, 2017	59.10	59.46	55.01	55.28
6289	NASDAQ	FIZZ	Mon, Oct 2, 2017	62.03	62.23	57.75	58.90
6288	NASDAQ	FIZZ	Fri, Sep 29, 2017	61.50	62.72	61.50	62.03
6287	NASDAQ	FIZZ	Thu, Sep 28, 2017	59.18	62.08	59.18	61.40
6286	NASDAQ	FIZZ	Wed, Sep 27, 2017	58.89	59.51	58.74	59.20
6285	NASDAQ	FIZZ	Tue, Sep 26, 2017	57.77	59.20	57.50	58.69
6284	NASDAQ	FIZZ	Mon, Sep 25, 2017	59.00	59.67	57.63	57.74
6283	NASDAQ	FIZZ	Fri, Sep 22, 2017	58.40	59.27	58.11	59.13
6282	NASDAQ	FIZZ	Thu, Sep 21, 2017	59.81	59.90	58.11	58.50
6281	NASDAQ	FIZZ	Wed, Sep 20, 2017	59.87	60.44	59.50	59.84
6280	NASDAQ	FIZZ	Tue, Sep 19, 2017	60.00	60.00	59.13	59.89
6279	NASDAQ	FIZZ	Mon, Sep 18, 2017	60.10	60.48	59.25	59.89
6278	NASDAQ	FIZZ	Fri, Sep 15, 2017	60.22	60.36	59.36	59.90
6277	NASDAQ	FIZZ	Thu, Sep 14, 2017	60.83	61.21	59.63	60.02
6276	NASDAQ	FIZZ	Wed, Sep 13, 2017	61.00	61.59	60.19	60.79
6275	NASDAQ	FIZZ	Tue, Sep 12, 2017	63.73	63.93	60.94	61.01
6274	NASDAQ	FIZZ	Mon, Sep 11, 2017	61.87	64.91	61.87	63.20
6273	NASDAQ	FIZZ	Fri, Sep 8, 2017	60.00	61.48	55.87	61.27
6272	NASDAQ	FIZZ	Thu, Sep 7, 2017	60.43	61.32	58.60	61.10
6271	NASDAQ	FIZZ	Wed, Sep 6, 2017	59.79	60.68	58.85	60.10
6270	NASDAQ	FIZZ	Tue, Sep 5, 2017	58.50	61.10	58.25	59.79
6269	NASDAQ	FIZZ	Fri, Sep 1, 2017	58.26	58.73	57.70	58.53
6268	NASDAQ	FIZZ	Thu, Aug 31, 2017	58.51	58.94	57.82	58.11
6267	NASDAQ	FIZZ	Wed, Aug 30, 2017	57.51	58.37	57.43	58.22
6266	NASDAQ	FIZZ	Tue, Aug 29, 2017	57.05	58.09	56.86	57.51
6265	NASDAQ	FIZZ	Mon, Aug 28, 2017	57.25	57.96	56.95	57.42
6264	NASDAQ	FIZZ	Fri, Aug 25, 2017	57.51	57.51	56.72	56.84
6263	NASDAQ	FIZZ	Thu, Aug 24, 2017	57.36	57.87	57.06	57.36
6262	NASDAQ	FIZZ	Wed, Aug 23, 2017	56.51	57.62	55.57	57.36
6261	NASDAQ	FIZZ	Tue, Aug 22, 2017	57.38	57.60	56.50	56.59
6260	NASDAQ	FIZZ	Mon, Aug 21, 2017	56.14	57.39	55.56	57.26
6259	NASDAQ	FIZZ	Fri, Aug 18, 2017	55.29	56.91	54.93	56.24
6258	NASDAQ	FIZZ	Thu, Aug 17, 2017	56.70	57.34	55.40	55.43
6257	NASDAQ	FIZZ	Wed, Aug 16, 2017	57.21	57.49	55.61	56.82
6256	NASDAQ	FIZZ	Tue, Aug 15, 2017	55.82	57.52	55.57	57.11
6255	NASDAQ	FIZZ	Mon, Aug 14, 2017	54.73	56.18	54.13	55.91
6254	NASDAQ	FIZZ	Fri, Aug 11, 2017	53.60	55.24	53.36	54.01
6253	NASDAQ	FIZZ	Thu, Aug 10, 2017	54.55	54.70	53.14	53.28
6252	NASDAQ	FIZZ	Wed, Aug 9, 2017	54.89	54.89	53.80	54.62
6251	NASDAQ	FIZZ	Tue, Aug 8, 2017	54.50	55.47	54.10	55.29
6250	NASDAQ	FIZZ	Mon, Aug 7, 2017	54.54	55.84	53.71	54.49
6249	NASDAQ	FIZZ	Fri, Aug 4, 2017	54.54	55.06	53.50	54.53
6248	NASDAQ	FIZZ	Thu, Aug 3, 2017	52.26	55.69	51.80	54.28
6247	NASDAQ	FIZZ	Wed, Aug 2, 2017	52.23	52.65	51.22	52.40
6246	NASDAQ	FIZZ	Tue, Aug 1, 2017	51.41	52.55	51.38	51.83
6245	NASDAQ	FIZZ	Mon, Jul 31, 2017	51.47	51.97	50.89	51.06
6244	NASDAQ	FIZZ	Fri, Jul 28, 2017	50.98	51.75	50.71	51.35
6243	NASDAQ	FIZZ	Thu, Jul 27, 2017	51.12	52.22	50.39	51.01
6242	NASDAQ	FIZZ	Wed, Jul 26, 2017	51.90	52.62	50.27	50.83
6241	NASDAQ	FIZZ	Tue, Jul 25, 2017	52.96	53.07	51.45	51.62
6240	NASDAQ	FIZZ	Mon, Jul 24, 2017	51.82	53.00	51.82	52.69
6239	NASDAQ	FIZZ	Fri, Jul 21, 2017	52.25	52.40	50.50	51.83
6238	NASDAQ	FIZZ	Thu, Jul 20, 2017	52.60	55.32	51.87	54.15
6237	NASDAQ	FIZZ	Wed, Jul 19, 2017	50.27	53.13	49.94	52.29
6236	NASDAQ	FIZZ	Tue, Jul 18, 2017	49.37	50.09	49.00	50.01
6235	NASDAQ	FIZZ	Mon, Jul 17, 2017	50.43	51.18	49.13	49.30
6234	NASDAQ	FIZZ	Fri, Jul 14, 2017	48.50	50.62	47.16	50.36
6233	NASDAQ	FIZZ	Thu, Jul 13, 2017	53.16	53.32	47.84	48.08
6232	NASDAQ	FIZZ	Wed, Jul 12, 2017	52.00	52.62	51.53	52.50
6231	NASDAQ	FIZZ	Tue, Jul 11, 2017	51.54	52.11	50.93	51.44
6230	NASDAQ	FIZZ	Mon, Jul 10, 2017	48.80	51.79	48.75	51.64
6229	NASDAQ	FIZZ	Fri, Jul 7, 2017	46.86	49.68	46.48	48.29
6228	NASDAQ	FIZZ	Thu, Jul 6, 2017	46.86	47.21	46.16	47.09
6227	NASDAQ	FIZZ	Wed, Jul 5, 2017	46.73	47.41	46.68	47.23
6226	NASDAQ	FIZZ	Mon, Jul 3, 2017	46.99	47.08	46.39	46.60
6225	NASDAQ	FIZZ	Fri, Jun 30, 2017	47.23	47.53	46.59	46.78
6224	NASDAQ	FIZZ	Thu, Jun 29, 2017	46.93	47.75	46.49	47.02
6223	NASDAQ	FIZZ	Wed, Jun 28, 2017	46.43	47.42	46.05	46.98
6222	NASDAQ	FIZZ	Tue, Jun 27, 2017	46.12	46.63	45.78	46.32
6221	NASDAQ	FIZZ	Mon, Jun 26, 2017	47.50	47.50	46.06	46.18
6220	NASDAQ	FIZZ	Fri, Jun 23, 2017	46.12	47.43	46.02	47.35
6219	NASDAQ	FIZZ	Thu, Jun 22, 2017	46.07	46.25	45.40	46.13
6218	NASDAQ	FIZZ	Wed, Jun 21, 2017	45.38	46.05	45.10	45.85
6217	NASDAQ	FIZZ	Tue, Jun 20, 2017	45.18	45.62	44.73	45.41
6216	NASDAQ	FIZZ	Mon, Jun 19, 2017	44.98	45.55	44.45	45.04
6215	NASDAQ	FIZZ	Fri, Jun 16, 2017	44.35	45.27	44.23	44.63
6214	NASDAQ	FIZZ	Thu, Jun 15, 2017	43.98	44.85	42.60	44.65
6213	NASDAQ	FIZZ	Wed, Jun 14, 2017	44.14	44.96	43.75	44.03
6212	NASDAQ	FIZZ	Tue, Jun 13, 2017	44.21	44.60	43.25	43.92
6211	NASDAQ	FIZZ	Mon, Jun 12, 2017	43.12	44.44	41.91	44.06
6210	NASDAQ	FIZZ	Fri, Jun 9, 2017	47.10	47.30	43.43	43.62
6209	NASDAQ	FIZZ	Thu, Jun 8, 2017	47.18	47.18	46.02	47.10
6208	NASDAQ	FIZZ	Wed, Jun 7, 2017	46.65	47.34	46.51	47.25
6207	NASDAQ	FIZZ	Tue, Jun 6, 2017	47.22	47.38	46.61	46.73
6206	NASDAQ	FIZZ	Mon, Jun 5, 2017	47.32	47.56	46.65	47.37
6205	NASDAQ	FIZZ	Fri, Jun 2, 2017	47.00	47.79	46.77	47.20
6204	NASDAQ	FIZZ	Thu, Jun 1, 2017	47.70	47.70	46.13	47.04
6203	NASDAQ	FIZZ	Wed, May 31, 2017	47.75	48.03	47.16	47.98
6202	NASDAQ	FIZZ	Tue, May 30, 2017	47.53	47.94	46.88	47.50
6201	NASDAQ	FIZZ	Fri, May 26, 2017	46.51	47.39	46.47	47.34
6200	NASDAQ	FIZZ	Thu, May 25, 2017	46.37	47.07	45.80	46.60
6199	NASDAQ	FIZZ	Wed, May 24, 2017	45.48	46.80	45.22	46.38
6198	NASDAQ	FIZZ	Tue, May 23, 2017	44.33	45.54	43.83	45.26
6197	NASDAQ	FIZZ	Mon, May 22, 2017	44.07	45.95	43.58	44.30
6196	NASDAQ	FIZZ	Fri, May 19, 2017	42.60	43.88	42.60	43.75
6195	NASDAQ	FIZZ	Thu, May 18, 2017	41.79	42.55	41.54	42.37
6194	NASDAQ	FIZZ	Wed, May 17, 2017	43.20	43.27	41.86	41.88
6193	NASDAQ	FIZZ	Tue, May 16, 2017	43.20	43.67	42.56	43.38
6192	NASDAQ	FIZZ	Mon, May 15, 2017	41.88	43.36	41.86	43.04
6191	NASDAQ	FIZZ	Fri, May 12, 2017	41.90	42.44	41.46	41.85
6190	NASDAQ	FIZZ	Thu, May 11, 2017	42.93	43.33	41.89	41.93
6189	NASDAQ	FIZZ	Wed, May 10, 2017	41.98	43.05	41.74	43.02
6188	NASDAQ	FIZZ	Tue, May 9, 2017	41.78	42.47	41.55	41.81
6187	NASDAQ	FIZZ	Mon, May 8, 2017	41.42	42.30	41.02	41.85
6186	NASDAQ	FIZZ	Fri, May 5, 2017	41.81	42.46	40.86	41.54
6185	NASDAQ	FIZZ	Thu, May 4, 2017	42.51	42.98	40.83	41.76
6184	NASDAQ	FIZZ	Wed, May 3, 2017	45.88	46.21	45.00	45.50
6183	NASDAQ	FIZZ	Tue, May 2, 2017	45.06	45.97	44.88	45.79
6182	NASDAQ	FIZZ	Mon, May 1, 2017	44.50	45.32	44.25	44.85
6181	NASDAQ	FIZZ	Fri, Apr 28, 2017	43.18	44.48	42.96	44.30
6180	NASDAQ	FIZZ	Thu, Apr 27, 2017	43.09	43.70	42.93	42.95
6179	NASDAQ	FIZZ	Wed, Apr 26, 2017	43.50	43.56	42.95	43.17
6178	NASDAQ	FIZZ	Tue, Apr 25, 2017	43.63	44.79	43.50	43.69
6177	NASDAQ	FIZZ	Mon, Apr 24, 2017	42.83	43.87	42.50	43.63
6176	NASDAQ	FIZZ	Fri, Apr 21, 2017	43.50	43.50	41.78	42.75
6175	NASDAQ	FIZZ	Thu, Apr 20, 2017	45.78	46.43	44.95	45.14
6174	NASDAQ	FIZZ	Wed, Apr 19, 2017	44.75	45.87	44.68	45.60
6173	NASDAQ	FIZZ	Tue, Apr 18, 2017	43.90	44.84	43.63	44.54
6172	NASDAQ	FIZZ	Mon, Apr 17, 2017	42.96	43.93	42.64	43.92
6171	NASDAQ	FIZZ	Thu, Apr 13, 2017	42.62	43.46	42.43	42.80
6170	NASDAQ	FIZZ	Wed, Apr 12, 2017	43.01	43.57	42.61	42.78
6169	NASDAQ	FIZZ	Tue, Apr 11, 2017	42.73	43.06	42.37	42.85
6168	NASDAQ	FIZZ	Mon, Apr 10, 2017	42.65	43.10	42.55	42.82
6167	NASDAQ	FIZZ	Fri, Apr 7, 2017	42.27	42.78	42.14	42.53
6166	NASDAQ	FIZZ	Thu, Apr 6, 2017	42.54	43.33	42.12	42.35
6165	NASDAQ	FIZZ	Wed, Apr 5, 2017	42.86	43.25	42.58	42.73
6164	NASDAQ	FIZZ	Tue, Apr 4, 2017	42.07	42.86	42.07	42.75
6163	NASDAQ	FIZZ	Mon, Apr 3, 2017	42.16	42.57	41.86	42.27
6162	NASDAQ	FIZZ	Fri, Mar 31, 2017	41.90	42.39	41.74	42.27
6161	NASDAQ	FIZZ	Thu, Mar 30, 2017	42.48	42.75	41.64	42.02
6160	NASDAQ	FIZZ	Wed, Mar 29, 2017	41.63	42.47	41.44	42.16
6159	NASDAQ	FIZZ	Tue, Mar 28, 2017	40.99	41.80	40.80	41.50
6158	NASDAQ	FIZZ	Mon, Mar 27, 2017	39.75	40.92	39.63	40.87
6157	NASDAQ	FIZZ	Fri, Mar 24, 2017	40.02	40.31	39.39	40.15
6156	NASDAQ	FIZZ	Thu, Mar 23, 2017	39.84	40.29	39.48	39.96
6155	NASDAQ	FIZZ	Wed, Mar 22, 2017	39.23	39.87	39.01	39.84
6154	NASDAQ	FIZZ	Tue, Mar 21, 2017	39.40	39.84	38.96	39.43
6153	NASDAQ	FIZZ	Mon, Mar 20, 2017	38.71	39.35	37.97	39.34
6152	NASDAQ	FIZZ	Fri, Mar 17, 2017	38.17	39.34	38.05	38.69
6151	NASDAQ	FIZZ	Thu, Mar 16, 2017	37.94	38.42	37.47	38.20
6150	NASDAQ	FIZZ	Wed, Mar 15, 2017	37.02	38.07	36.57	37.78
6149	NASDAQ	FIZZ	Tue, Mar 14, 2017	36.36	36.92	36.15	36.90
6148	NASDAQ	FIZZ	Mon, Mar 13, 2017	35.52	36.71	35.52	36.36
6147	NASDAQ	FIZZ	Fri, Mar 10, 2017	33.96	35.84	33.53	35.69
6146	NASDAQ	FIZZ	Thu, Mar 9, 2017	31.00	33.63	30.78	33.17
6145	NASDAQ	FIZZ	Wed, Mar 8, 2017	30.34	30.34	29.88	30.10
6144	NASDAQ	FIZZ	Tue, Mar 7, 2017	29.90	30.64	29.79	30.29
6143	NASDAQ	FIZZ	Mon, Mar 6, 2017	30.10	30.18	29.76	29.99
6142	NASDAQ	FIZZ	Fri, Mar 3, 2017	29.80	30.35	29.53	30.29
6141	NASDAQ	FIZZ	Thu, Mar 2, 2017	29.94	30.21	29.47	29.81
6140	NASDAQ	FIZZ	Wed, Mar 1, 2017	29.40	30.14	29.27	30.08
6139	NASDAQ	FIZZ	Tue, Feb 28, 2017	29.32	29.49	29.13	29.21
6138	NASDAQ	FIZZ	Mon, Feb 27, 2017	29.39	29.45	29.11	29.34
6137	NASDAQ	FIZZ	Fri, Feb 24, 2017	29.50	29.50	29.02	29.30
6136	NASDAQ	FIZZ	Thu, Feb 23, 2017	29.70	29.79	29.03	29.50
6135	NASDAQ	FIZZ	Wed, Feb 22, 2017	29.40	29.95	29.32	29.60
6134	NASDAQ	FIZZ	Tue, Feb 21, 2017	29.07	29.47	28.91	29.42
6133	NASDAQ	FIZZ	Fri, Feb 17, 2017	28.68	29.00	28.51	28.86
6132	NASDAQ	FIZZ	Thu, Feb 16, 2017	28.45	28.86	28.33	28.85
6131	NASDAQ	FIZZ	Wed, Feb 15, 2017	28.54	28.59	28.27	28.31
6130	NASDAQ	FIZZ	Tue, Feb 14, 2017	28.56	28.61	28.19	28.54
6129	NASDAQ	FIZZ	Mon, Feb 13, 2017	28.67	28.67	28.36	28.59
6128	NASDAQ	FIZZ	Fri, Feb 10, 2017	28.49	28.69	28.22	28.52
6127	NASDAQ	FIZZ	Thu, Feb 9, 2017	28.23	28.40	27.90	28.26
6126	NASDAQ	FIZZ	Wed, Feb 8, 2017	27.67	28.09	27.41	28.04
6125	NASDAQ	FIZZ	Tue, Feb 7, 2017	26.90	27.71	26.82	27.68
6124	NASDAQ	FIZZ	Mon, Feb 6, 2017	26.64	26.83	26.37	26.78
6123	NASDAQ	FIZZ	Fri, Feb 3, 2017	25.88	26.89	25.72	26.49
6122	NASDAQ	FIZZ	Thu, Feb 2, 2017	24.79	25.75	24.70	25.74
6121	NASDAQ	FIZZ	Wed, Feb 1, 2017	25.17	25.19	24.66	24.90
6120	NASDAQ	FIZZ	Tue, Jan 31, 2017	24.49	25.20	24.42	25.10
6119	NASDAQ	FIZZ	Mon, Jan 30, 2017	24.73	24.75	24.41	24.54
6118	NASDAQ	FIZZ	Fri, Jan 27, 2017	24.82	24.82	24.42	24.70
6117	NASDAQ	FIZZ	Thu, Jan 26, 2017	24.60	24.75	24.20	24.70
6116	NASDAQ	FIZZ	Wed, Jan 25, 2017	24.75	25.20	24.46	24.58
6115	NASDAQ	FIZZ	Tue, Jan 24, 2017	24.46	24.83	24.14	24.74
6114	NASDAQ	FIZZ	Mon, Jan 23, 2017	24.08	24.45	23.76	24.30
6113	NASDAQ	FIZZ	Fri, Jan 20, 2017	23.14	23.65	22.95	23.57
6112	NASDAQ	FIZZ	Thu, Jan 19, 2017	22.90	23.51	22.83	23.16
6111	NASDAQ	FIZZ	Wed, Jan 18, 2017	23.25	23.36	22.70	23.00
6110	NASDAQ	FIZZ	Tue, Jan 17, 2017	23.53	23.76	23.14	23.21
6109	NASDAQ	FIZZ	Fri, Jan 13, 2017	23.60	23.91	23.37	23.53
6108	NASDAQ	FIZZ	Thu, Jan 12, 2017	23.78	23.83	23.29	23.51
6107	NASDAQ	FIZZ	Wed, Jan 11, 2017	24.28	24.58	23.80	23.85
6106	NASDAQ	FIZZ	Tue, Jan 10, 2017	23.75	24.36	23.70	24.26
6105	NASDAQ	FIZZ	Mon, Jan 9, 2017	24.64	24.64	23.79	23.86
6104	NASDAQ	FIZZ	Fri, Jan 6, 2017	25.16	25.30	24.62	24.67
6103	NASDAQ	FIZZ	Thu, Jan 5, 2017	25.33	25.92	24.98	25.04
6102	NASDAQ	FIZZ	Wed, Jan 4, 2017	25.37	25.94	25.01	25.43
6101	NASDAQ	FIZZ	Tue, Jan 3, 2017	25.55	25.87	25.20	25.44
6100	NASDAQ	FIZZ	Fri, Dec 30, 2016	25.96	25.97	25.34	25.54
6099	NASDAQ	FIZZ	Thu, Dec 29, 2016	25.54	25.94	25.54	25.88
6098	NASDAQ	FIZZ	Wed, Dec 28, 2016	25.96	25.96	25.44	25.50
6097	NASDAQ	FIZZ	Tue, Dec 27, 2016	25.72	26.00	25.69	25.83
6096	NASDAQ	FIZZ	Fri, Dec 23, 2016	25.49	25.64	25.17	25.59
6095	NASDAQ	FIZZ	Thu, Dec 22, 2016	25.38	25.62	25.28	25.56
6094	NASDAQ	FIZZ	Wed, Dec 21, 2016	25.23	25.56	25.08	25.29
6093	NASDAQ	FIZZ	Tue, Dec 20, 2016	25.38	25.57	24.93	25.32
6092	NASDAQ	FIZZ	Mon, Dec 19, 2016	25.01	25.40	24.92	25.39
6091	NASDAQ	FIZZ	Fri, Dec 16, 2016	24.85	25.10	24.68	24.85
6090	NASDAQ	FIZZ	Thu, Dec 15, 2016	24.44	24.87	24.10	24.73
6089	NASDAQ	FIZZ	Wed, Dec 14, 2016	25.23	25.43	24.26	24.36
6088	NASDAQ	FIZZ	Tue, Dec 13, 2016	25.29	25.75	25.21	25.26
6087	NASDAQ	FIZZ	Mon, Dec 12, 2016	25.76	25.88	25.33	25.37
6086	NASDAQ	FIZZ	Fri, Dec 9, 2016	25.95	26.24	25.82	25.88
6085	NASDAQ	FIZZ	Thu, Dec 8, 2016	26.16	26.19	25.74	25.85
6084	NASDAQ	FIZZ	Wed, Dec 7, 2016	25.72	26.18	25.72	26.14
6083	NASDAQ	FIZZ	Tue, Dec 6, 2016	26.00	26.06	25.65	25.81
6082	NASDAQ	FIZZ	Mon, Dec 5, 2016	25.05	26.20	25.05	25.92
6081	NASDAQ	FIZZ	Fri, Dec 2, 2016	23.73	24.54	23.73	24.03
6080	NASDAQ	FIZZ	Thu, Dec 1, 2016	25.47	25.47	23.78	23.93
6079	NASDAQ	FIZZ	Wed, Nov 30, 2016	25.27	25.90	24.43	25.25
6078	NASDAQ	FIZZ	Tue, Nov 29, 2016	25.10	25.30	24.77	25.22
6077	NASDAQ	FIZZ	Mon, Nov 28, 2016	24.89	25.76	24.63	25.18
6076	NASDAQ	FIZZ	Fri, Nov 25, 2016	25.35	25.63	24.92	24.99
6075	NASDAQ	FIZZ	Wed, Nov 23, 2016	26.08	26.34	25.32	25.47
6074	NASDAQ	FIZZ	Tue, Nov 22, 2016	26.72	27.32	26.58	26.70
6073	NASDAQ	FIZZ	Mon, Nov 21, 2016	25.41	26.65	25.28	26.63
6072	NASDAQ	FIZZ	Fri, Nov 18, 2016	24.88	25.47	24.47	25.39
6071	NASDAQ	FIZZ	Thu, Nov 17, 2016	24.23	24.82	24.05	24.77
6070	NASDAQ	FIZZ	Wed, Nov 16, 2016	24.82	24.82	24.13	24.17
6069	NASDAQ	FIZZ	Tue, Nov 15, 2016	23.89	24.83	23.87	24.81
6068	NASDAQ	FIZZ	Mon, Nov 14, 2016	23.67	23.94	23.48	23.93
6067	NASDAQ	FIZZ	Fri, Nov 11, 2016	22.89	23.66	22.76	23.53
6066	NASDAQ	FIZZ	Thu, Nov 10, 2016	23.25	23.25	22.57	23.01
6065	NASDAQ	FIZZ	Wed, Nov 9, 2016	22.73	23.30	22.10	23.16
6064	NASDAQ	FIZZ	Tue, Nov 8, 2016	22.81	23.21	22.77	23.11
6063	NASDAQ	FIZZ	Mon, Nov 7, 2016	22.98	23.13	22.75	22.91
6062	NASDAQ	FIZZ	Fri, Nov 4, 2016	22.92	23.11	22.74	22.75
6061	NASDAQ	FIZZ	Thu, Nov 3, 2016	23.16	23.40	22.91	22.98
6060	NASDAQ	FIZZ	Wed, Nov 2, 2016	22.79	23.22	22.70	23.08
6059	NASDAQ	FIZZ	Tue, Nov 1, 2016	23.44	23.65	22.82	22.90
6058	NASDAQ	FIZZ	Mon, Oct 31, 2016	23.75	24.00	23.60	23.62
6057	NASDAQ	FIZZ	Fri, Oct 28, 2016	23.50	24.03	23.35	23.78
6056	NASDAQ	FIZZ	Thu, Oct 27, 2016	24.76	24.80	23.52	23.60
6055	NASDAQ	FIZZ	Wed, Oct 26, 2016	24.76	25.36	24.39	24.68
6054	NASDAQ	FIZZ	Tue, Oct 25, 2016	25.05	25.48	24.84	24.89
6053	NASDAQ	FIZZ	Mon, Oct 24, 2016	24.69	25.08	24.69	25.04
6052	NASDAQ	FIZZ	Fri, Oct 21, 2016	24.31	24.61	24.17	24.59
6051	NASDAQ	FIZZ	Thu, Oct 20, 2016	24.60	25.00	24.32	24.38
6050	NASDAQ	FIZZ	Wed, Oct 19, 2016	25.01	25.06	24.49	24.68
6049	NASDAQ	FIZZ	Tue, Oct 18, 2016	24.40	24.91	24.30	24.75
6048	NASDAQ	FIZZ	Mon, Oct 17, 2016	24.32	24.35	24.13	24.28
6047	NASDAQ	FIZZ	Fri, Oct 14, 2016	24.32	24.46	24.11	24.25
6046	NASDAQ	FIZZ	Thu, Oct 13, 2016	24.06	24.39	23.72	24.30
6045	NASDAQ	FIZZ	Wed, Oct 12, 2016	23.97	24.37	23.74	24.28
6044	NASDAQ	FIZZ	Tue, Oct 11, 2016	24.40	24.40	23.82	23.92
6043	NASDAQ	FIZZ	Mon, Oct 10, 2016	22.77	24.45	22.77	24.43
6042	NASDAQ	FIZZ	Fri, Oct 7, 2016	22.50	23.01	22.32	22.75
6041	NASDAQ	FIZZ	Thu, Oct 6, 2016	22.45	22.77	22.24	22.55
6040	NASDAQ	FIZZ	Wed, Oct 5, 2016	22.32	22.70	22.30	22.58
6039	NASDAQ	FIZZ	Tue, Oct 4, 2016	22.30	22.45	21.84	22.30
6038	NASDAQ	FIZZ	Mon, Oct 3, 2016	21.90	22.36	21.90	22.27
6037	NASDAQ	FIZZ	Fri, Sep 30, 2016	21.66	22.18	21.04	22.03
6036	NASDAQ	FIZZ	Thu, Sep 29, 2016	21.13	22.07	20.38	21.66
6035	NASDAQ	FIZZ	Wed, Sep 28, 2016	23.06	23.69	19.57	21.34
6034	NASDAQ	FIZZ	Tue, Sep 27, 2016	23.85	24.30	23.20	23.24
6033	NASDAQ	FIZZ	Mon, Sep 26, 2016	24.99	24.99	23.63	23.95
6032	NASDAQ	FIZZ	Fri, Sep 23, 2016	25.78	25.87	24.98	25.00
6031	NASDAQ	FIZZ	Thu, Sep 22, 2016	25.75	25.79	25.25	25.74
6030	NASDAQ	FIZZ	Wed, Sep 21, 2016	26.31	26.41	25.47	25.74
6029	NASDAQ	FIZZ	Tue, Sep 20, 2016	26.43	26.72	26.17	26.29
6028	NASDAQ	FIZZ	Mon, Sep 19, 2016	26.45	26.56	26.21	26.33
6027	NASDAQ	FIZZ	Fri, Sep 16, 2016	26.36	26.75	26.00	26.15
6026	NASDAQ	FIZZ	Thu, Sep 15, 2016	26.17	26.45	25.96	26.39
6025	NASDAQ	FIZZ	Wed, Sep 14, 2016	25.98	26.54	25.92	26.18
6024	NASDAQ	FIZZ	Tue, Sep 13, 2016	26.35	27.43	25.64	26.07
6023	NASDAQ	FIZZ	Mon, Sep 12, 2016	24.63	26.43	24.58	26.29
6022	NASDAQ	FIZZ	Fri, Sep 9, 2016	23.86	25.35	23.76	24.82
6021	NASDAQ	FIZZ	Thu, Sep 8, 2016	23.81	24.01	23.65	23.89
6020	NASDAQ	FIZZ	Wed, Sep 7, 2016	24.07	24.35	23.67	23.81
6019	NASDAQ	FIZZ	Tue, Sep 6, 2016	24.53	24.59	24.05	24.18
6018	NASDAQ	FIZZ	Fri, Sep 2, 2016	24.50	24.57	24.33	24.40
6017	NASDAQ	FIZZ	Thu, Sep 1, 2016	24.77	24.96	24.41	24.43
6016	NASDAQ	FIZZ	Wed, Aug 31, 2016	25.12	25.12	24.55	24.87
6015	NASDAQ	FIZZ	Tue, Aug 30, 2016	25.18	25.25	24.93	25.06
6014	NASDAQ	FIZZ	Mon, Aug 29, 2016	25.50	25.96	24.87	25.09
6013	NASDAQ	FIZZ	Fri, Aug 26, 2016	25.01	26.48	25.01	25.39
6012	NASDAQ	FIZZ	Thu, Aug 25, 2016	24.75	25.21	24.16	24.90
6011	NASDAQ	FIZZ	Wed, Aug 24, 2016	23.44	26.91	23.44	25.05
6010	NASDAQ	FIZZ	Tue, Aug 23, 2016	24.08	24.18	23.46	23.50
6009	NASDAQ	FIZZ	Mon, Aug 22, 2016	24.31	24.57	24.08	24.10
6008	NASDAQ	FIZZ	Fri, Aug 19, 2016	25.66	25.66	24.31	24.54
6007	NASDAQ	FIZZ	Thu, Aug 18, 2016	25.49	25.88	25.40	25.52
6006	NASDAQ	FIZZ	Wed, Aug 17, 2016	25.79	25.88	25.21	25.49
6005	NASDAQ	FIZZ	Tue, Aug 16, 2016	27.43	27.43	25.85	25.88
6004	NASDAQ	FIZZ	Mon, Aug 15, 2016	27.85	28.09	27.41	27.42
6003	NASDAQ	FIZZ	Fri, Aug 12, 2016	27.82	28.09	27.70	27.87
6002	NASDAQ	FIZZ	Thu, Aug 11, 2016	28.62	28.63	27.65	27.83
6001	NASDAQ	FIZZ	Wed, Aug 10, 2016	27.12	29.15	27.12	28.45
6000	NASDAQ	FIZZ	Tue, Aug 9, 2016	26.94	27.09	26.27	26.83
5999	NASDAQ	FIZZ	Mon, Aug 8, 2016	26.97	27.21	26.66	27.13
5998	NASDAQ	FIZZ	Fri, Aug 5, 2016	27.26	27.47	26.99	27.04
5997	NASDAQ	FIZZ	Thu, Aug 4, 2016	26.66	27.55	26.65	27.15
5996	NASDAQ	FIZZ	Wed, Aug 3, 2016	27.20	27.34	26.64	26.79
5995	NASDAQ	FIZZ	Tue, Aug 2, 2016	28.22	28.22	27.05	27.35
5994	NASDAQ	FIZZ	Mon, Aug 1, 2016	28.67	28.76	28.01	28.33
5993	NASDAQ	FIZZ	Fri, Jul 29, 2016	28.58	29.10	28.51	28.68
5992	NASDAQ	FIZZ	Thu, Jul 28, 2016	28.72	28.97	28.44	28.66
5991	NASDAQ	FIZZ	Wed, Jul 27, 2016	29.48	29.50	28.63	28.74
5990	NASDAQ	FIZZ	Tue, Jul 26, 2016	30.35	30.60	29.24	29.35
5989	NASDAQ	FIZZ	Mon, Jul 25, 2016	30.93	32.37	30.27	30.36
5988	NASDAQ	FIZZ	Fri, Jul 22, 2016	30.33	31.39	30.20	30.93
5987	NASDAQ	FIZZ	Thu, Jul 21, 2016	30.31	30.33	29.94	30.25
5986	NASDAQ	FIZZ	Wed, Jul 20, 2016	30.17	30.52	29.97	30.23
5985	NASDAQ	FIZZ	Tue, Jul 19, 2016	30.59	30.91	30.14	30.20
5984	NASDAQ	FIZZ	Mon, Jul 18, 2016	31.03	31.20	30.32	30.34
5983	NASDAQ	FIZZ	Fri, Jul 15, 2016	30.39	30.88	29.90	30.63
5982	NASDAQ	FIZZ	Thu, Jul 14, 2016	30.05	30.23	29.75	29.80
5981	NASDAQ	FIZZ	Wed, Jul 13, 2016	30.40	30.40	29.89	30.00
5980	NASDAQ	FIZZ	Tue, Jul 12, 2016	29.86	30.64	29.86	30.37
5979	NASDAQ	FIZZ	Mon, Jul 11, 2016	31.15	31.38	29.81	29.86
5978	NASDAQ	FIZZ	Fri, Jul 8, 2016	30.82	31.19	30.57	31.06
5977	NASDAQ	FIZZ	Thu, Jul 7, 2016	30.89	31.15	30.52	30.70
5976	NASDAQ	FIZZ	Wed, Jul 6, 2016	31.00	31.39	30.68	30.91
5975	NASDAQ	FIZZ	Tue, Jul 5, 2016	30.52	31.42	30.52	31.11
5974	NASDAQ	FIZZ	Fri, Jul 1, 2016	31.63	31.63	30.54	30.69
5973	NASDAQ	FIZZ	Thu, Jun 30, 2016	30.28	31.63	30.21	31.41
5972	NASDAQ	FIZZ	Wed, Jun 29, 2016	30.08	30.50	29.73	30.11
5971	NASDAQ	FIZZ	Tue, Jun 28, 2016	30.81	30.98	29.36	29.65
5970	NASDAQ	FIZZ	Mon, Jun 27, 2016	29.39	30.88	29.39	30.55
5969	NASDAQ	FIZZ	Fri, Jun 24, 2016	27.74	29.44	27.01	29.22
5968	NASDAQ	FIZZ	Thu, Jun 23, 2016	28.76	29.28	28.63	28.94
5967	NASDAQ	FIZZ	Wed, Jun 22, 2016	28.80	29.00	28.25	28.51
5966	NASDAQ	FIZZ	Tue, Jun 21, 2016	27.97	28.75	27.77	28.72
5965	NASDAQ	FIZZ	Mon, Jun 20, 2016	27.62	27.98	27.62	27.74
5964	NASDAQ	FIZZ	Fri, Jun 17, 2016	28.09	28.09	26.74	27.37
5963	NASDAQ	FIZZ	Thu, Jun 16, 2016	27.57	28.04	27.51	28.00
5962	NASDAQ	FIZZ	Wed, Jun 15, 2016	27.98	28.49	27.50	27.88
5961	NASDAQ	FIZZ	Tue, Jun 14, 2016	27.34	27.95	27.19	27.82
5960	NASDAQ	FIZZ	Mon, Jun 13, 2016	27.70	27.92	27.25	27.56
5959	NASDAQ	FIZZ	Fri, Jun 10, 2016	28.14	28.16	27.55	27.92
5958	NASDAQ	FIZZ	Thu, Jun 9, 2016	28.10	28.77	28.05	28.29
5957	NASDAQ	FIZZ	Wed, Jun 8, 2016	27.61	28.28	27.61	28.23
5956	NASDAQ	FIZZ	Tue, Jun 7, 2016	27.76	28.08	27.55	27.64
5955	NASDAQ	FIZZ	Mon, Jun 6, 2016	27.20	27.89	26.92	27.70
5954	NASDAQ	FIZZ	Fri, Jun 3, 2016	26.54	27.26	26.52	26.82
5953	NASDAQ	FIZZ	Thu, Jun 2, 2016	26.03	26.54	26.02	26.54
5952	NASDAQ	FIZZ	Wed, Jun 1, 2016	25.84	26.50	25.50	26.26
5951	NASDAQ	FIZZ	Tue, May 31, 2016	26.38	26.52	25.94	26.04
5950	NASDAQ	FIZZ	Fri, May 27, 2016	26.47	26.74	26.38	26.54
5949	NASDAQ	FIZZ	Thu, May 26, 2016	26.52	26.52	26.10	26.37
5948	NASDAQ	FIZZ	Wed, May 25, 2016	26.82	26.97	26.00	26.38
5947	NASDAQ	FIZZ	Tue, May 24, 2016	26.54	27.50	26.53	26.62
5946	NASDAQ	FIZZ	Mon, May 23, 2016	26.28	26.75	26.14	26.50
5945	NASDAQ	FIZZ	Fri, May 20, 2016	25.91	26.19	25.87	26.07
5944	NASDAQ	FIZZ	Thu, May 19, 2016	26.00	26.00	25.57	25.69
5943	NASDAQ	FIZZ	Wed, May 18, 2016	25.71	26.19	25.70	25.99
5942	NASDAQ	FIZZ	Tue, May 17, 2016	26.79	26.79	25.53	25.67
5941	NASDAQ	FIZZ	Mon, May 16, 2016	26.35	26.85	26.23	26.70
5940	NASDAQ	FIZZ	Fri, May 13, 2016	26.56	26.93	26.23	26.27
5939	NASDAQ	FIZZ	Thu, May 12, 2016	25.65	26.80	25.57	26.54
5938	NASDAQ	FIZZ	Wed, May 11, 2016	26.09	26.50	25.25	25.80
5937	NASDAQ	FIZZ	Tue, May 10, 2016	26.25	26.93	26.09	26.27
5936	NASDAQ	FIZZ	Mon, May 9, 2016	24.70	26.13	24.53	25.93
5935	NASDAQ	FIZZ	Fri, May 6, 2016	24.46	24.74	24.36	24.69
5934	NASDAQ	FIZZ	Thu, May 5, 2016	23.92	24.43	23.82	24.41
5933	NASDAQ	FIZZ	Wed, May 4, 2016	23.49	23.90	23.49	23.75
5932	NASDAQ	FIZZ	Tue, May 3, 2016	23.52	23.85	23.25	23.60
5931	NASDAQ	FIZZ	Mon, May 2, 2016	23.60	23.96	23.51	23.62
5930	NASDAQ	FIZZ	Fri, Apr 29, 2016	22.87	23.47	22.75	23.37
5929	NASDAQ	FIZZ	Thu, Apr 28, 2016	22.84	23.25	22.78	22.85
5928	NASDAQ	FIZZ	Wed, Apr 27, 2016	22.89	23.25	22.75	23.01
5927	NASDAQ	FIZZ	Tue, Apr 26, 2016	23.14	23.14	22.81	22.96
5926	NASDAQ	FIZZ	Mon, Apr 25, 2016	22.49	23.21	22.26	23.00
5925	NASDAQ	FIZZ	Fri, Apr 22, 2016	20.73	22.27	20.48	22.18
5924	NASDAQ	FIZZ	Thu, Apr 21, 2016	21.70	21.72	20.77	20.80
5923	NASDAQ	FIZZ	Wed, Apr 20, 2016	22.43	22.44	21.66	21.72
5922	NASDAQ	FIZZ	Tue, Apr 19, 2016	22.87	22.91	22.40	22.43
5921	NASDAQ	FIZZ	Mon, Apr 18, 2016	22.50	22.95	22.50	22.57
5920	NASDAQ	FIZZ	Fri, Apr 15, 2016	22.21	22.62	22.21	22.43
5919	NASDAQ	FIZZ	Thu, Apr 14, 2016	22.59	22.71	22.12	22.25
5918	NASDAQ	FIZZ	Wed, Apr 13, 2016	22.67	22.91	22.48	22.57
5917	NASDAQ	FIZZ	Tue, Apr 12, 2016	22.58	23.03	22.52	22.57
5916	NASDAQ	FIZZ	Mon, Apr 11, 2016	22.88	23.50	22.49	22.53
5915	NASDAQ	FIZZ	Fri, Apr 8, 2016	22.10	23.21	21.86	22.61
5914	NASDAQ	FIZZ	Thu, Apr 7, 2016	22.13	22.13	21.54	21.86
5913	NASDAQ	FIZZ	Wed, Apr 6, 2016	22.15	22.26	21.81	22.16
5912	NASDAQ	FIZZ	Tue, Apr 5, 2016	22.64	22.64	22.64	22.07
5911	NASDAQ	FIZZ	Mon, Apr 4, 2016	21.93	22.68	21.86	22.64
5910	NASDAQ	FIZZ	Fri, Apr 1, 2016	21.05	22.17	21.05	21.84
5909	NASDAQ	FIZZ	Thu, Mar 31, 2016	21.22	21.73	21.14	21.29
5908	NASDAQ	FIZZ	Wed, Mar 30, 2016	21.26	21.47	21.06	21.29
5907	NASDAQ	FIZZ	Tue, Mar 29, 2016	21.32	21.51	21.04	21.12
5906	NASDAQ	FIZZ	Mon, Mar 28, 2016	20.94	21.06	20.76	21.03
5905	NASDAQ	FIZZ	Thu, Mar 24, 2016	20.59	21.00	20.51	20.81
5904	NASDAQ	FIZZ	Wed, Mar 23, 2016	21.18	21.18	20.08	20.73
5903	NASDAQ	FIZZ	Tue, Mar 22, 2016	21.04	21.18	20.85	21.16
5902	NASDAQ	FIZZ	Mon, Mar 21, 2016	21.03	21.25	20.91	21.08
5901	NASDAQ	FIZZ	Fri, Mar 18, 2016	21.29	21.29	20.93	21.00
5900	NASDAQ	FIZZ	Thu, Mar 17, 2016	20.57	21.26	20.54	21.13
5899	NASDAQ	FIZZ	Wed, Mar 16, 2016	20.41	20.70	20.16	20.55
5898	NASDAQ	FIZZ	Tue, Mar 15, 2016	21.23	21.23	21.23	20.57
5897	NASDAQ	FIZZ	Mon, Mar 14, 2016	21.46	21.90	21.18	21.23
5896	NASDAQ	FIZZ	Fri, Mar 11, 2016	19.39	21.53	19.39	21.33
5895	NASDAQ	FIZZ	Thu, Mar 10, 2016	19.80	19.90	19.11	19.65
5894	NASDAQ	FIZZ	Wed, Mar 9, 2016	19.53	19.53	19.53	19.65
5893	NASDAQ	FIZZ	Tue, Mar 8, 2016	19.34	19.78	19.23	19.53
5892	NASDAQ	FIZZ	Mon, Mar 7, 2016	19.65	19.65	19.26	19.40
5891	NASDAQ	FIZZ	Fri, Mar 4, 2016	19.36	19.36	19.36	19.79
5890	NASDAQ	FIZZ	Thu, Mar 3, 2016	19.31	19.31	19.31	19.36
5889	NASDAQ	FIZZ	Wed, Mar 2, 2016	19.50	19.64	19.10	19.71
5888	NASDAQ	FIZZ	Tue, Mar 1, 2016	19.01	19.01	19.01	19.71
5887	NASDAQ	FIZZ	Mon, Feb 29, 2016	19.10	19.40	18.94	19.01
5886	NASDAQ	FIZZ	Fri, Feb 26, 2016	19.16	19.50	18.82	19.10
5885	NASDAQ	FIZZ	Thu, Feb 25, 2016	19.00	19.42	18.78	19.16
5884	NASDAQ	FIZZ	Wed, Feb 24, 2016	18.36	19.16	18.32	19.00
5883	NASDAQ	FIZZ	Tue, Feb 23, 2016	18.07	18.80	17.90	18.52
5882	NASDAQ	FIZZ	Mon, Feb 22, 2016	18.35	18.52	17.76	18.02
5881	NASDAQ	FIZZ	Fri, Feb 19, 2016	17.78	18.75	17.58	18.38
5880	NASDAQ	FIZZ	Thu, Feb 18, 2016	17.89	18.06	17.22	17.78
5879	NASDAQ	FIZZ	Wed, Feb 17, 2016	17.95	18.75	17.87	17.96
5878	NASDAQ	FIZZ	Tue, Feb 16, 2016	17.73	18.33	17.16	18.03
5877	NASDAQ	FIZZ	Fri, Feb 12, 2016	18.27	18.27	17.47	17.53
5876	NASDAQ	FIZZ	Thu, Feb 11, 2016	17.15	18.03	16.89	17.86
5875	NASDAQ	FIZZ	Wed, Feb 10, 2016	18.07	18.24	17.23	17.58
5874	NASDAQ	FIZZ	Tue, Feb 9, 2016	16.54	18.33	16.54	17.89
5873	NASDAQ	FIZZ	Mon, Feb 8, 2016	17.06	17.40	16.18	16.72
5872	NASDAQ	FIZZ	Fri, Feb 5, 2016	18.66	18.73	17.33	17.47
5871	NASDAQ	FIZZ	Thu, Feb 4, 2016	19.84	19.99	18.92	18.99
5870	NASDAQ	FIZZ	Wed, Feb 3, 2016	20.46	20.51	19.63	19.91
5869	NASDAQ	FIZZ	Tue, Feb 2, 2016	19.91	20.41	19.51	20.35
5868	NASDAQ	FIZZ	Mon, Feb 1, 2016	20.56	20.71	20.14	20.17
5867	NASDAQ	FIZZ	Fri, Jan 29, 2016	20.43	20.80	20.43	20.67
5866	NASDAQ	FIZZ	Thu, Jan 28, 2016	20.23	20.69	20.16	20.42
5865	NASDAQ	FIZZ	Wed, Jan 27, 2016	20.38	20.59	19.96	20.12
5864	NASDAQ	FIZZ	Tue, Jan 26, 2016	20.68	20.97	20.15	20.47
5863	NASDAQ	FIZZ	Mon, Jan 25, 2016	20.71	21.00	20.36	20.65
5862	NASDAQ	FIZZ	Fri, Jan 22, 2016	20.59	20.78	20.20	20.62
5861	NASDAQ	FIZZ	Thu, Jan 21, 2016	20.18	20.26	19.93	20.09
5860	NASDAQ	FIZZ	Wed, Jan 20, 2016	20.05	20.28	19.61	20.17
5859	NASDAQ	FIZZ	Tue, Jan 19, 2016	20.04	20.25	19.60	20.22
5858	NASDAQ	FIZZ	Fri, Jan 15, 2016	20.40	20.65	18.79	19.15
5857	NASDAQ	FIZZ	Thu, Jan 14, 2016	20.38	21.15	20.18	20.86
5856	NASDAQ	FIZZ	Wed, Jan 13, 2016	20.68	20.94	20.27	20.43
5855	NASDAQ	FIZZ	Tue, Jan 12, 2016	20.59	21.37	20.48	20.50
5854	NASDAQ	FIZZ	Mon, Jan 11, 2016	21.28	21.37	20.05	20.44
5853	NASDAQ	FIZZ	Fri, Jan 8, 2016	20.50	21.29	20.43	21.07
5852	NASDAQ	FIZZ	Thu, Jan 7, 2016	21.30	21.38	20.15	20.51
5851	NASDAQ	FIZZ	Wed, Jan 6, 2016	21.29	21.85	21.28	21.70
5850	NASDAQ	FIZZ	Tue, Jan 5, 2016	21.30	21.91	21.12	21.49
5849	NASDAQ	FIZZ	Mon, Jan 4, 2016	22.14	22.40	21.11	21.15
5848	NASDAQ	FIZZ	Thu, Dec 31, 2015	23.40	23.40	22.67	22.72
5847	NASDAQ	FIZZ	Wed, Dec 30, 2015	23.75	23.88	22.77	23.43
5846	NASDAQ	FIZZ	Tue, Dec 29, 2015	23.72	24.01	23.51	23.97
5845	NASDAQ	FIZZ	Mon, Dec 28, 2015	23.20	23.60	23.02	23.60
5844	NASDAQ	FIZZ	Thu, Dec 24, 2015	23.22	23.47	22.99	23.20
5843	NASDAQ	FIZZ	Wed, Dec 23, 2015	23.56	23.58	22.83	23.00
5842	NASDAQ	FIZZ	Tue, Dec 22, 2015	22.19	23.31	22.07	23.30
5841	NASDAQ	FIZZ	Mon, Dec 21, 2015	22.04	22.50	21.72	22.15
5840	NASDAQ	FIZZ	Fri, Dec 18, 2015	21.70	22.20	21.53	21.92
5839	NASDAQ	FIZZ	Thu, Dec 17, 2015	22.01	22.14	21.74	21.83
5838	NASDAQ	FIZZ	Wed, Dec 16, 2015	22.47	22.47	21.81	22.03
5837	NASDAQ	FIZZ	Tue, Dec 15, 2015	21.59	22.50	21.53	22.40
5836	NASDAQ	FIZZ	Mon, Dec 14, 2015	23.50	23.50	21.19	21.67
5835	NASDAQ	FIZZ	Fri, Dec 11, 2015	21.73	23.87	21.58	22.91
5834	NASDAQ	FIZZ	Thu, Dec 10, 2015	23.01	23.26	21.75	22.15
5833	NASDAQ	FIZZ	Wed, Dec 9, 2015	22.88	23.78	22.64	22.96
5832	NASDAQ	FIZZ	Tue, Dec 8, 2015	21.19	23.19	20.77	22.79
5831	NASDAQ	FIZZ	Mon, Dec 7, 2015	21.83	21.83	21.11	21.27
5830	NASDAQ	FIZZ	Fri, Dec 4, 2015	20.44	21.25	20.40	21.18
5829	NASDAQ	FIZZ	Thu, Dec 3, 2015	20.58	21.01	20.24	20.43
5828	NASDAQ	FIZZ	Wed, Dec 2, 2015	20.72	20.75	20.46	20.59
5827	NASDAQ	FIZZ	Tue, Dec 1, 2015	21.86	22.00	20.55	20.61
5826	NASDAQ	FIZZ	Mon, Nov 30, 2015	19.69	21.93	19.33	21.73
5825	NASDAQ	FIZZ	Fri, Nov 27, 2015	19.00	19.35	18.97	19.19
5824	NASDAQ	FIZZ	Wed, Nov 25, 2015	19.00	19.05	18.79	18.91
5823	NASDAQ	FIZZ	Tue, Nov 24, 2015	18.53	18.93	18.49	18.87
5822	NASDAQ	FIZZ	Mon, Nov 23, 2015	18.34	18.66	18.30	18.59
5821	NASDAQ	FIZZ	Fri, Nov 20, 2015	18.20	18.50	18.08	18.27
5820	NASDAQ	FIZZ	Thu, Nov 19, 2015	18.27	18.42	17.89	18.18
5819	NASDAQ	FIZZ	Wed, Nov 18, 2015	18.02	18.33	17.94	18.31
5818	NASDAQ	FIZZ	Tue, Nov 17, 2015	18.24	18.24	17.99	18.02
5817	NASDAQ	FIZZ	Mon, Nov 16, 2015	17.90	18.26	17.89	18.12
5816	NASDAQ	FIZZ	Fri, Nov 13, 2015	17.75	18.02	17.75	17.97
5815	NASDAQ	FIZZ	Thu, Nov 12, 2015	18.74	18.74	17.82	17.89
5814	NASDAQ	FIZZ	Wed, Nov 11, 2015	18.88	19.10	18.67	18.77
5813	NASDAQ	FIZZ	Tue, Nov 10, 2015	18.53	19.10	18.48	18.78
5812	NASDAQ	FIZZ	Mon, Nov 9, 2015	18.26	18.70	18.24	18.65
5811	NASDAQ	FIZZ	Fri, Nov 6, 2015	18.38	18.62	18.09	18.38
5810	NASDAQ	FIZZ	Thu, Nov 5, 2015	18.45	18.64	18.31	18.45
5809	NASDAQ	FIZZ	Wed, Nov 4, 2015	19.00	19.00	18.42	18.47
5808	NASDAQ	FIZZ	Tue, Nov 3, 2015	19.05	19.09	18.50	18.86
5807	NASDAQ	FIZZ	Mon, Nov 2, 2015	18.90	19.24	18.78	19.09
5806	NASDAQ	FIZZ	Fri, Oct 30, 2015	19.09	19.22	18.75	18.82
5805	NASDAQ	FIZZ	Thu, Oct 29, 2015	19.29	19.46	18.71	19.07
5804	NASDAQ	FIZZ	Wed, Oct 28, 2015	18.87	19.41	18.73	19.27
5803	NASDAQ	FIZZ	Tue, Oct 27, 2015	18.00	18.74	18.00	18.70
5802	NASDAQ	FIZZ	Mon, Oct 26, 2015	18.03	18.21	17.55	18.04
5801	NASDAQ	FIZZ	Fri, Oct 23, 2015	17.46	18.25	17.21	18.14
5800	NASDAQ	FIZZ	Thu, Oct 22, 2015	16.89	17.51	16.88	17.33
5799	NASDAQ	FIZZ	Wed, Oct 21, 2015	17.25	17.33	16.80	16.88
5798	NASDAQ	FIZZ	Tue, Oct 20, 2015	17.03	17.46	16.76	17.22
5797	NASDAQ	FIZZ	Mon, Oct 19, 2015	17.18	17.23	16.82	16.98
5796	NASDAQ	FIZZ	Fri, Oct 16, 2015	17.18	17.19	16.95	17.11
5795	NASDAQ	FIZZ	Thu, Oct 15, 2015	17.03	17.14	16.51	17.11
5794	NASDAQ	FIZZ	Wed, Oct 14, 2015	17.24	17.42	16.87	16.93
5793	NASDAQ	FIZZ	Tue, Oct 13, 2015	17.29	17.72	17.11	17.17
5792	NASDAQ	FIZZ	Mon, Oct 12, 2015	17.14	17.41	17.06	17.29
5791	NASDAQ	FIZZ	Fri, Oct 9, 2015	16.75	17.22	16.65	16.99
5790	NASDAQ	FIZZ	Thu, Oct 8, 2015	15.81	16.64	15.72	16.59
5789	NASDAQ	FIZZ	Wed, Oct 7, 2015	15.69	15.93	15.56	15.81
5788	NASDAQ	FIZZ	Tue, Oct 6, 2015	16.06	16.12	15.50	15.74
5787	NASDAQ	FIZZ	Mon, Oct 5, 2015	15.54	16.11	15.52	15.99
5786	NASDAQ	FIZZ	Fri, Oct 2, 2015	15.37	15.46	15.01	15.38
5785	NASDAQ	FIZZ	Thu, Oct 1, 2015	15.38	15.47	15.10	15.32
5784	NASDAQ	FIZZ	Wed, Sep 30, 2015	15.19	15.57	15.01	15.37
5783	NASDAQ	FIZZ	Tue, Sep 29, 2015	14.72	15.03	14.56	14.99
5782	NASDAQ	FIZZ	Mon, Sep 28, 2015	14.17	14.77	14.16	14.73
5781	NASDAQ	FIZZ	Fri, Sep 25, 2015	14.63	14.77	14.09	14.11
5780	NASDAQ	FIZZ	Thu, Sep 24, 2015	14.30	14.68	14.16	14.59
5779	NASDAQ	FIZZ	Wed, Sep 23, 2015	14.21	14.46	14.07	14.32
5778	NASDAQ	FIZZ	Tue, Sep 22, 2015	14.13	14.55	13.74	14.07
5777	NASDAQ	FIZZ	Mon, Sep 21, 2015	14.06	14.45	13.89	14.20
5776	NASDAQ	FIZZ	Fri, Sep 18, 2015	14.49	14.55	13.83	13.94
5775	NASDAQ	FIZZ	Thu, Sep 17, 2015	14.54	14.85	14.47	14.69
5774	NASDAQ	FIZZ	Wed, Sep 16, 2015	14.23	14.52	14.13	14.49
5773	NASDAQ	FIZZ	Tue, Sep 15, 2015	14.00	14.34	13.83	14.21
5772	NASDAQ	FIZZ	Mon, Sep 14, 2015	14.27	14.32	13.64	14.02
5771	NASDAQ	FIZZ	Fri, Sep 11, 2015	14.03	14.43	13.92	14.16
5770	NASDAQ	FIZZ	Thu, Sep 10, 2015	13.89	14.20	13.82	14.06
5769	NASDAQ	FIZZ	Wed, Sep 9, 2015	14.64	14.70	13.76	13.80
5768	NASDAQ	FIZZ	Tue, Sep 8, 2015	13.73	14.27	13.44	14.11
5767	NASDAQ	FIZZ	Fri, Sep 4, 2015	13.25	13.61	13.23	13.52
5766	NASDAQ	FIZZ	Thu, Sep 3, 2015	13.57	13.59	13.26	13.36
5765	NASDAQ	FIZZ	Wed, Sep 2, 2015	13.18	13.47	13.15	13.46
5764	NASDAQ	FIZZ	Tue, Sep 1, 2015	13.07	13.29	13.00	13.02
5763	NASDAQ	FIZZ	Mon, Aug 31, 2015	12.90	13.29	12.85	13.21
5762	NASDAQ	FIZZ	Fri, Aug 28, 2015	12.60	12.98	12.60	12.92
5761	NASDAQ	FIZZ	Thu, Aug 27, 2015	12.51	12.92	12.47	12.68
5760	NASDAQ	FIZZ	Wed, Aug 26, 2015	12.82	13.00	12.28	12.39
5759	NASDAQ	FIZZ	Tue, Aug 25, 2015	12.79	12.81	12.50	12.56
5758	NASDAQ	FIZZ	Mon, Aug 24, 2015	12.50	12.88	12.38	12.50
5757	NASDAQ	FIZZ	Fri, Aug 21, 2015	12.35	13.02	12.35	12.70
5756	NASDAQ	FIZZ	Thu, Aug 20, 2015	12.45	12.68	12.43	12.55
5755	NASDAQ	FIZZ	Wed, Aug 19, 2015	12.57	12.76	12.38	12.43
5754	NASDAQ	FIZZ	Tue, Aug 18, 2015	12.88	12.88	12.52	12.57
5753	NASDAQ	FIZZ	Mon, Aug 17, 2015	12.47	13.05	12.47	12.84
5752	NASDAQ	FIZZ	Fri, Aug 14, 2015	12.71	12.86	12.41	12.50
5751	NASDAQ	FIZZ	Thu, Aug 13, 2015	12.32	12.77	12.30	12.67
5750	NASDAQ	FIZZ	Wed, Aug 12, 2015	11.68	12.25	11.53	12.21
5749	NASDAQ	FIZZ	Tue, Aug 11, 2015	11.74	11.89	11.56	11.75
5748	NASDAQ	FIZZ	Mon, Aug 10, 2015	11.97	11.98	11.66	11.80
5747	NASDAQ	FIZZ	Fri, Aug 7, 2015	11.86	12.25	11.76	11.94
5746	NASDAQ	FIZZ	Thu, Aug 6, 2015	12.01	12.21	11.81	11.94
5745	NASDAQ	FIZZ	Wed, Aug 5, 2015	11.99	12.48	11.88	11.94
5744	NASDAQ	FIZZ	Tue, Aug 4, 2015	11.88	12.09	11.72	11.97
5743	NASDAQ	FIZZ	Mon, Aug 3, 2015	11.90	11.99	11.63	11.87
5742	NASDAQ	FIZZ	Fri, Jul 31, 2015	11.91	12.00	11.79	11.89
5741	NASDAQ	FIZZ	Thu, Jul 30, 2015	11.97	11.97	11.45	11.76
5740	NASDAQ	FIZZ	Wed, Jul 29, 2015	11.81	11.97	11.76	11.96
5739	NASDAQ	FIZZ	Tue, Jul 28, 2015	11.91	12.00	11.64	11.87
5738	NASDAQ	FIZZ	Mon, Jul 27, 2015	11.89	11.97	11.76	11.87
5737	NASDAQ	FIZZ	Fri, Jul 24, 2015	11.91	12.00	11.71	11.90
5736	NASDAQ	FIZZ	Thu, Jul 23, 2015	12.21	12.28	11.84	11.89
5735	NASDAQ	FIZZ	Wed, Jul 22, 2015	12.26	12.39	12.03	12.14
5734	NASDAQ	FIZZ	Tue, Jul 21, 2015	12.46	12.47	12.07	12.21
5733	NASDAQ	FIZZ	Mon, Jul 20, 2015	11.89	12.40	11.84	12.35
5732	NASDAQ	FIZZ	Fri, Jul 17, 2015	12.15	12.20	11.75	11.90
5731	NASDAQ	FIZZ	Thu, Jul 16, 2015	12.16	12.21	11.94	12.12
5730	NASDAQ	FIZZ	Wed, Jul 15, 2015	12.12	12.12	11.21	11.99
5729	NASDAQ	FIZZ	Tue, Jul 14, 2015	12.19	12.25	12.06	12.17
5728	NASDAQ	FIZZ	Mon, Jul 13, 2015	12.08	12.22	11.91	12.13
5727	NASDAQ	FIZZ	Fri, Jul 10, 2015	11.94	12.03	11.80	11.98
5726	NASDAQ	FIZZ	Thu, Jul 9, 2015	12.00	12.06	11.57	11.74
5725	NASDAQ	FIZZ	Wed, Jul 8, 2015	11.63	12.03	11.50	11.81
5724	NASDAQ	FIZZ	Tue, Jul 7, 2015	11.35	11.75	11.25	11.70
5723	NASDAQ	FIZZ	Mon, Jul 6, 2015	11.49	11.64	11.31	11.41
5722	NASDAQ	FIZZ	Thu, Jul 2, 2015	11.42	11.68	11.37	11.52
5721	NASDAQ	FIZZ	Wed, Jul 1, 2015	11.32	11.55	11.23	11.47
5720	NASDAQ	FIZZ	Tue, Jun 30, 2015	11.41	11.61	11.12	11.25
5719	NASDAQ	FIZZ	Mon, Jun 29, 2015	11.48	11.61	11.34	11.38
5718	NASDAQ	FIZZ	Fri, Jun 26, 2015	11.66	11.87	11.48	11.61
5717	NASDAQ	FIZZ	Thu, Jun 25, 2015	11.53	11.70	11.48	11.62
5716	NASDAQ	FIZZ	Wed, Jun 24, 2015	11.46	11.53	11.34	11.51
5715	NASDAQ	FIZZ	Tue, Jun 23, 2015	11.47	11.55	11.26	11.50
5714	NASDAQ	FIZZ	Mon, Jun 22, 2015	11.55	11.73	11.40	11.43
5713	NASDAQ	FIZZ	Fri, Jun 19, 2015	11.37	11.75	11.19	11.53
5712	NASDAQ	FIZZ	Thu, Jun 18, 2015	11.26	11.50	11.23	11.34
5711	NASDAQ	FIZZ	Wed, Jun 17, 2015	11.17	11.28	11.08	11.21
5710	NASDAQ	FIZZ	Tue, Jun 16, 2015	11.00	11.25	11.00	11.18
5709	NASDAQ	FIZZ	Mon, Jun 15, 2015	10.94	11.11	10.66	11.08
5708	NASDAQ	FIZZ	Fri, Jun 12, 2015	10.98	11.17	10.92	10.97
5707	NASDAQ	FIZZ	Thu, Jun 11, 2015	10.91	11.10	10.91	11.05
5706	NASDAQ	FIZZ	Wed, Jun 10, 2015	10.69	10.97	10.63	10.93
5705	NASDAQ	FIZZ	Tue, Jun 9, 2015	10.70	10.79	10.54	10.61
5704	NASDAQ	FIZZ	Mon, Jun 8, 2015	10.85	10.85	10.65	10.68
5703	NASDAQ	FIZZ	Fri, Jun 5, 2015	10.71	10.86	10.58	10.86
5702	NASDAQ	FIZZ	Thu, Jun 4, 2015	10.76	10.83	10.70	10.71
5701	NASDAQ	FIZZ	Wed, Jun 3, 2015	10.78	11.03	10.78	10.86
5700	NASDAQ	FIZZ	Tue, Jun 2, 2015	10.54	10.99	10.54	10.72
5699	NASDAQ	FIZZ	Mon, Jun 1, 2015	10.45	10.68	10.39	10.55
5698	NASDAQ	FIZZ	Fri, May 29, 2015	10.49	10.58	10.31	10.35
5697	NASDAQ	FIZZ	Thu, May 28, 2015	10.23	10.54	10.19	10.53
5696	NASDAQ	FIZZ	Wed, May 27, 2015	10.15	10.60	10.12	10.29
5695	NASDAQ	FIZZ	Tue, May 26, 2015	10.17	10.26	9.99	10.17
5694	NASDAQ	FIZZ	Fri, May 22, 2015	10.39	10.39	10.09	10.24
5693	NASDAQ	FIZZ	Thu, May 21, 2015	10.17	10.43	10.14	10.34
5692	NASDAQ	FIZZ	Wed, May 20, 2015	10.31	10.50	10.19	10.22
5691	NASDAQ	FIZZ	Tue, May 19, 2015	10.55	10.55	10.26	10.30
5690	NASDAQ	FIZZ	Mon, May 18, 2015	10.56	10.64	10.40	10.54
5689	NASDAQ	FIZZ	Fri, May 15, 2015	10.74	10.89	10.38	10.56
5688	NASDAQ	FIZZ	Thu, May 14, 2015	10.51	10.92	10.45	10.79
5687	NASDAQ	FIZZ	Wed, May 13, 2015	10.67	10.77	10.36	10.42
5686	NASDAQ	FIZZ	Tue, May 12, 2015	10.92	10.92	10.51	10.69
5685	NASDAQ	FIZZ	Mon, May 11, 2015	10.91	11.09	10.91	10.97
5684	NASDAQ	FIZZ	Fri, May 8, 2015	11.23	11.23	10.81	10.97
5683	NASDAQ	FIZZ	Thu, May 7, 2015	10.98	11.20	10.91	11.12
5682	NASDAQ	FIZZ	Wed, May 6, 2015	10.91	11.09	10.77	11.05
5681	NASDAQ	FIZZ	Tue, May 5, 2015	11.20	11.20	10.76	10.83
5680	NASDAQ	FIZZ	Mon, May 4, 2015	11.19	11.46	11.15	11.21
5679	NASDAQ	FIZZ	Fri, May 1, 2015	11.17	11.34	10.85	11.21
5678	NASDAQ	FIZZ	Thu, Apr 30, 2015	11.66	11.78	11.14	11.18
5677	NASDAQ	FIZZ	Wed, Apr 29, 2015	12.18	12.18	11.67	11.68
5676	NASDAQ	FIZZ	Tue, Apr 28, 2015	11.83	12.25	11.68	12.19
5675	NASDAQ	FIZZ	Mon, Apr 27, 2015	11.73	12.08	11.63	11.83
5674	NASDAQ	FIZZ	Fri, Apr 24, 2015	11.53	11.78	11.47	11.63
5673	NASDAQ	FIZZ	Thu, Apr 23, 2015	11.89	12.05	11.45	11.49
5672	NASDAQ	FIZZ	Wed, Apr 22, 2015	12.17	12.17	11.88	11.88
5671	NASDAQ	FIZZ	Tue, Apr 21, 2015	12.12	12.25	12.04	12.11
5670	NASDAQ	FIZZ	Mon, Apr 20, 2015	11.84	12.29	11.76	12.00
5669	NASDAQ	FIZZ	Fri, Apr 17, 2015	11.90	12.02	11.65	11.79
5668	NASDAQ	FIZZ	Thu, Apr 16, 2015	12.32	12.36	11.98	11.99
5667	NASDAQ	FIZZ	Wed, Apr 15, 2015	12.17	12.35	12.00	12.29
5666	NASDAQ	FIZZ	Tue, Apr 14, 2015	12.19	12.24	11.89	12.10
5665	NASDAQ	FIZZ	Mon, Apr 13, 2015	12.00	12.30	11.94	12.19
5664	NASDAQ	FIZZ	Fri, Apr 10, 2015	12.18	12.38	11.88	11.96
5663	NASDAQ	FIZZ	Thu, Apr 9, 2015	12.44	12.50	12.09	12.11
5662	NASDAQ	FIZZ	Wed, Apr 8, 2015	12.15	12.38	12.06	12.38
5661	NASDAQ	FIZZ	Tue, Apr 7, 2015	12.22	12.46	12.10	12.10
5660	NASDAQ	FIZZ	Mon, Apr 6, 2015	12.29	12.48	12.25	12.29
5659	NASDAQ	FIZZ	Thu, Apr 2, 2015	12.16	12.43	12.08	12.29
5658	NASDAQ	FIZZ	Wed, Apr 1, 2015	12.25	12.28	11.93	12.12
5657	NASDAQ	FIZZ	Tue, Mar 31, 2015	12.18	12.34	11.99	12.21
5656	NASDAQ	FIZZ	Mon, Mar 30, 2015	12.09	12.43	12.04	12.19
5655	NASDAQ	FIZZ	Fri, Mar 27, 2015	12.12	12.34	12.03	12.05
5654	NASDAQ	FIZZ	Thu, Mar 26, 2015	11.93	12.17	11.82	12.02
5653	NASDAQ	FIZZ	Wed, Mar 25, 2015	12.32	12.32	11.93	12.00
5652	NASDAQ	FIZZ	Tue, Mar 24, 2015	12.04	12.21	11.93	12.10
5651	NASDAQ	FIZZ	Mon, Mar 23, 2015	12.03	12.09	11.60	12.03
5650	NASDAQ	FIZZ	Fri, Mar 20, 2015	11.55	12.04	11.47	12.03
5649	NASDAQ	FIZZ	Thu, Mar 19, 2015	11.74	11.92	11.46	11.50
5648	NASDAQ	FIZZ	Wed, Mar 18, 2015	11.30	11.93	11.02	11.77
5647	NASDAQ	FIZZ	Tue, Mar 17, 2015	11.21	11.30	11.07	11.30
5646	NASDAQ	FIZZ	Mon, Mar 16, 2015	11.37	11.37	11.00	11.18
5645	NASDAQ	FIZZ	Fri, Mar 13, 2015	11.35	11.35	10.59	11.27
5644	NASDAQ	FIZZ	Thu, Mar 12, 2015	10.62	11.35	10.62	11.35
5643	NASDAQ	FIZZ	Wed, Mar 11, 2015	10.73	10.74	10.50	10.55
5642	NASDAQ	FIZZ	Tue, Mar 10, 2015	10.90	10.95	10.70	10.76
5641	NASDAQ	FIZZ	Mon, Mar 9, 2015	10.67	11.12	10.67	11.04
5640	NASDAQ	FIZZ	Fri, Mar 6, 2015	11.09	11.10	10.61	10.67
5639	NASDAQ	FIZZ	Thu, Mar 5, 2015	11.17	11.21	11.03	11.18
5638	NASDAQ	FIZZ	Wed, Mar 4, 2015	11.06	11.20	11.04	11.09
5637	NASDAQ	FIZZ	Tue, Mar 3, 2015	11.10	11.17	11.01	11.12
5636	NASDAQ	FIZZ	Mon, Mar 2, 2015	11.23	11.35	11.06	11.09
5635	NASDAQ	FIZZ	Fri, Feb 27, 2015	11.37	11.58	11.11	11.21
5634	NASDAQ	FIZZ	Thu, Feb 26, 2015	11.48	11.63	11.33	11.34
5633	NASDAQ	FIZZ	Wed, Feb 25, 2015	11.48	11.71	11.30	11.45
5632	NASDAQ	FIZZ	Tue, Feb 24, 2015	11.38	11.52	11.23	11.50
5631	NASDAQ	FIZZ	Mon, Feb 23, 2015	11.28	11.52	11.28	11.38
5630	NASDAQ	FIZZ	Fri, Feb 20, 2015	11.45	11.51	11.19	11.25
5629	NASDAQ	FIZZ	Thu, Feb 19, 2015	11.13	11.62	11.13	11.43
5628	NASDAQ	FIZZ	Wed, Feb 18, 2015	11.02	11.24	10.93	11.21
5627	NASDAQ	FIZZ	Tue, Feb 17, 2015	11.02	11.08	10.94	11.01
5626	NASDAQ	FIZZ	Fri, Feb 13, 2015	10.90	11.08	10.89	10.94
5625	NASDAQ	FIZZ	Thu, Feb 12, 2015	10.93	11.15	10.89	10.93
5624	NASDAQ	FIZZ	Wed, Feb 11, 2015	11.03	11.15	10.88	10.88
5623	NASDAQ	FIZZ	Tue, Feb 10, 2015	11.09	11.33	11.00	11.09
5622	NASDAQ	FIZZ	Mon, Feb 9, 2015	11.31	11.36	11.03	11.05
5621	NASDAQ	FIZZ	Fri, Feb 6, 2015	11.41	11.72	11.35	11.40
5620	NASDAQ	FIZZ	Thu, Feb 5, 2015	11.67	11.69	11.44	11.48
5619	NASDAQ	FIZZ	Wed, Feb 4, 2015	11.28	11.77	11.16	11.67
5618	NASDAQ	FIZZ	Tue, Feb 3, 2015	10.97	11.41	10.78	11.37
5617	NASDAQ	FIZZ	Mon, Feb 2, 2015	10.85	10.99	10.70	10.97
5616	NASDAQ	FIZZ	Fri, Jan 30, 2015	11.39	11.49	10.86	10.87
5615	NASDAQ	FIZZ	Thu, Jan 29, 2015	11.17	11.51	11.01	11.51
5614	NASDAQ	FIZZ	Wed, Jan 28, 2015	11.56	11.62	11.13	11.16
5613	NASDAQ	FIZZ	Tue, Jan 27, 2015	11.15	11.67	10.86	11.49
5612	NASDAQ	FIZZ	Mon, Jan 26, 2015	11.65	11.65	11.05	11.34
5611	NASDAQ	FIZZ	Fri, Jan 23, 2015	11.55	11.67	11.44	11.57
5610	NASDAQ	FIZZ	Thu, Jan 22, 2015	11.14	11.57	11.10	11.51
5609	NASDAQ	FIZZ	Wed, Jan 21, 2015	11.44	11.47	11.11	11.14
5608	NASDAQ	FIZZ	Tue, Jan 20, 2015	11.44	11.57	11.18	11.44
5607	NASDAQ	FIZZ	Fri, Jan 16, 2015	11.05	11.47	10.98	11.40
5606	NASDAQ	FIZZ	Thu, Jan 15, 2015	11.30	11.35	11.07	11.08
5605	NASDAQ	FIZZ	Wed, Jan 14, 2015	11.30	11.37	10.98	11.27
5604	NASDAQ	FIZZ	Tue, Jan 13, 2015	11.27	11.68	11.24	11.40
5603	NASDAQ	FIZZ	Mon, Jan 12, 2015	11.06	11.30	10.94	11.14
5602	NASDAQ	FIZZ	Fri, Jan 9, 2015	11.29	11.33	11.06	11.10
5601	NASDAQ	FIZZ	Thu, Jan 8, 2015	10.89	11.54	10.88	11.32
5600	NASDAQ	FIZZ	Wed, Jan 7, 2015	11.00	11.02	10.76	10.89
5599	NASDAQ	FIZZ	Tue, Jan 6, 2015	11.14	11.14	10.75	10.94
5598	NASDAQ	FIZZ	Mon, Jan 5, 2015	11.08	11.33	11.00	11.15
5597	NASDAQ	FIZZ	Fri, Jan 2, 2015	11.31	11.40	11.01	11.20
5596	NASDAQ	FIZZ	Wed, Dec 31, 2014	11.38	11.62	10.77	11.31
5595	NASDAQ	FIZZ	Tue, Dec 30, 2014	11.55	11.92	11.33	11.33
5594	NASDAQ	FIZZ	Mon, Dec 29, 2014	11.75	12.00	11.51	11.61
5593	NASDAQ	FIZZ	Fri, Dec 26, 2014	11.72	12.25	11.65	11.73
5592	NASDAQ	FIZZ	Wed, Dec 24, 2014	11.68	12.03	11.60	11.64
5591	NASDAQ	FIZZ	Tue, Dec 23, 2014	11.65	11.83	11.45	11.61
5590	NASDAQ	FIZZ	Mon, Dec 22, 2014	11.60	11.77	11.51	11.60
5589	NASDAQ	FIZZ	Fri, Dec 19, 2014	11.67	11.72	11.41	11.53
5588	NASDAQ	FIZZ	Thu, Dec 18, 2014	11.38	11.75	11.28	11.70
5587	NASDAQ	FIZZ	Wed, Dec 17, 2014	10.64	11.29	10.56	11.18
5586	NASDAQ	FIZZ	Tue, Dec 16, 2014	10.50	11.10	10.50	10.65
5585	NASDAQ	FIZZ	Mon, Dec 15, 2014	11.90	11.90	10.52	10.55
5584	NASDAQ	FIZZ	Fri, Dec 12, 2014	12.57	12.71	11.80	11.92
5583	NASDAQ	FIZZ	Thu, Dec 11, 2014	12.40	12.91	12.38	12.78
5582	NASDAQ	FIZZ	Wed, Dec 10, 2014	12.68	12.93	12.39	12.39
5581	NASDAQ	FIZZ	Tue, Dec 9, 2014	12.17	12.82	11.92	12.80
5580	NASDAQ	FIZZ	Mon, Dec 8, 2014	12.30	12.49	12.19	12.27
5579	NASDAQ	FIZZ	Fri, Dec 5, 2014	12.10	12.48	12.10	12.34
5578	NASDAQ	FIZZ	Thu, Dec 4, 2014	12.01	12.14	11.77	12.07
5577	NASDAQ	FIZZ	Wed, Dec 3, 2014	12.18	12.50	12.01	12.15
5576	NASDAQ	FIZZ	Tue, Dec 2, 2014	12.39	12.39	12.11	12.25
5575	NASDAQ	FIZZ	Mon, Dec 1, 2014	12.51	12.54	12.08	12.35
5574	NASDAQ	FIZZ	Fri, Nov 28, 2014	12.81	12.97	12.53	12.57
5573	NASDAQ	FIZZ	Wed, Nov 26, 2014	13.08	13.18	12.30	12.80
5572	NASDAQ	FIZZ	Tue, Nov 25, 2014	12.99	13.27	12.86	13.04
5571	NASDAQ	FIZZ	Mon, Nov 24, 2014	12.75	12.95	12.60	12.90
5570	NASDAQ	FIZZ	Fri, Nov 21, 2014	13.08	13.08	12.70	12.78
5569	NASDAQ	FIZZ	Thu, Nov 20, 2014	12.99	13.13	12.65	12.92
5568	NASDAQ	FIZZ	Wed, Nov 19, 2014	13.30	13.30	12.93	13.00
5567	NASDAQ	FIZZ	Tue, Nov 18, 2014	13.28	13.38	13.20	13.25
5566	NASDAQ	FIZZ	Mon, Nov 17, 2014	13.21	13.31	13.09	13.15
5565	NASDAQ	FIZZ	Fri, Nov 14, 2014	13.27	13.34	12.88	13.15
5564	NASDAQ	FIZZ	Thu, Nov 13, 2014	13.50	13.66	13.44	13.64
5563	NASDAQ	FIZZ	Wed, Nov 12, 2014	12.68	13.48	12.68	13.42
5562	NASDAQ	FIZZ	Tue, Nov 11, 2014	12.43	12.78	12.30	12.72
5561	NASDAQ	FIZZ	Mon, Nov 10, 2014	12.37	12.39	12.13	12.37
5560	NASDAQ	FIZZ	Fri, Nov 7, 2014	12.96	12.96	12.25	12.28
5559	NASDAQ	FIZZ	Thu, Nov 6, 2014	12.53	12.96	12.35	12.89
5558	NASDAQ	FIZZ	Wed, Nov 5, 2014	12.43	12.62	12.37	12.45
5557	NASDAQ	FIZZ	Tue, Nov 4, 2014	12.44	12.59	12.35	12.39
5556	NASDAQ	FIZZ	Mon, Nov 3, 2014	12.62	12.64	12.37	12.42
5555	NASDAQ	FIZZ	Fri, Oct 31, 2014	12.43	12.75	12.34	12.56
5554	NASDAQ	FIZZ	Thu, Oct 30, 2014	12.29	12.35	12.15	12.24
5553	NASDAQ	FIZZ	Wed, Oct 29, 2014	12.39	12.40	12.29	12.38
5552	NASDAQ	FIZZ	Tue, Oct 28, 2014	12.47	12.60	12.30	12.40
5551	NASDAQ	FIZZ	Mon, Oct 27, 2014	12.49	12.59	12.30	12.35
5550	NASDAQ	FIZZ	Fri, Oct 24, 2014	12.35	12.50	12.31	12.38
5549	NASDAQ	FIZZ	Thu, Oct 23, 2014	12.09	12.62	12.03	12.25
5548	NASDAQ	FIZZ	Wed, Oct 22, 2014	12.50	12.50	11.69	11.90
5547	NASDAQ	FIZZ	Tue, Oct 21, 2014	12.05	12.70	12.00	12.42
5546	NASDAQ	FIZZ	Mon, Oct 20, 2014	11.15	12.02	11.15	12.00
5545	NASDAQ	FIZZ	Fri, Oct 17, 2014	11.29	11.37	11.04	11.11
5544	NASDAQ	FIZZ	Thu, Oct 16, 2014	11.41	11.58	11.04	11.10
5543	NASDAQ	FIZZ	Wed, Oct 15, 2014	11.34	11.60	11.23	11.56
5542	NASDAQ	FIZZ	Tue, Oct 14, 2014	11.35	11.62	11.31	11.45
5541	NASDAQ	FIZZ	Mon, Oct 13, 2014	11.02	11.38	11.02	11.30
5540	NASDAQ	FIZZ	Fri, Oct 10, 2014	10.80	11.10	10.80	11.01
5539	NASDAQ	FIZZ	Thu, Oct 9, 2014	10.98	11.10	10.84	10.85
5538	NASDAQ	FIZZ	Wed, Oct 8, 2014	10.89	11.02	10.84	10.88
5537	NASDAQ	FIZZ	Tue, Oct 7, 2014	10.79	11.08	10.79	10.86
5536	NASDAQ	FIZZ	Mon, Oct 6, 2014	10.50	10.95	10.50	10.79
5535	NASDAQ	FIZZ	Fri, Oct 3, 2014	9.86	10.16	9.86	10.15
5534	NASDAQ	FIZZ	Thu, Oct 2, 2014	9.44	9.77	9.44	9.77
5533	NASDAQ	FIZZ	Wed, Oct 1, 2014	9.74	9.80	9.43	9.46
5532	NASDAQ	FIZZ	Tue, Sep 30, 2014	9.87	9.89	9.74	9.75
5531	NASDAQ	FIZZ	Mon, Sep 29, 2014	9.70	9.88	9.70	9.88
5530	NASDAQ	FIZZ	Fri, Sep 26, 2014	9.66	9.88	9.65	9.85
5529	NASDAQ	FIZZ	Thu, Sep 25, 2014	9.86	9.88	9.58	9.63
5528	NASDAQ	FIZZ	Wed, Sep 24, 2014	9.93	9.97	9.64	9.90
5527	NASDAQ	FIZZ	Tue, Sep 23, 2014	9.52	9.77	9.52	9.72
5526	NASDAQ	FIZZ	Mon, Sep 22, 2014	9.75	9.81	9.58	9.64
5525	NASDAQ	FIZZ	Fri, Sep 19, 2014	9.79	9.92	9.67	9.83
5524	NASDAQ	FIZZ	Thu, Sep 18, 2014	9.59	9.80	9.57	9.75
5523	NASDAQ	FIZZ	Wed, Sep 17, 2014	9.71	9.71	9.50	9.58
5522	NASDAQ	FIZZ	Tue, Sep 16, 2014	9.68	9.72	9.56	9.67
5521	NASDAQ	FIZZ	Mon, Sep 15, 2014	9.71	9.80	9.54	9.62
5520	NASDAQ	FIZZ	Fri, Sep 12, 2014	9.72	9.74	9.55	9.67
5519	NASDAQ	FIZZ	Thu, Sep 11, 2014	9.09	9.71	9.09	9.67
5518	NASDAQ	FIZZ	Wed, Sep 10, 2014	9.05	9.16	9.04	9.10
5517	NASDAQ	FIZZ	Tue, Sep 9, 2014	9.18	9.21	9.05	9.07
5516	NASDAQ	FIZZ	Mon, Sep 8, 2014	9.24	9.30	9.21	9.22
5515	NASDAQ	FIZZ	Fri, Sep 5, 2014	9.19	9.32	9.09	9.24
5514	NASDAQ	FIZZ	Thu, Sep 4, 2014	11.14	9.37	9.21	9.23
5513	NASDAQ	FIZZ	Wed, Sep 3, 2014	9.26	9.32	9.13	9.22
5512	NASDAQ	FIZZ	Tue, Sep 2, 2014	9.18	9.27	8.85	9.24
5511	NASDAQ	FIZZ	Fri, Aug 29, 2014	9.09	9.22	9.00	9.17
5510	NASDAQ	FIZZ	Thu, Aug 28, 2014	9.18	9.23	8.99	9.08
5509	NASDAQ	FIZZ	Wed, Aug 27, 2014	9.45	9.46	9.14	9.19
5508	NASDAQ	FIZZ	Tue, Aug 26, 2014	9.39	9.44	9.30	9.38
5507	NASDAQ	FIZZ	Mon, Aug 25, 2014	9.34	9.37	9.16	9.30
5506	NASDAQ	FIZZ	Fri, Aug 22, 2014	9.29	9.34	9.20	9.25
5505	NASDAQ	FIZZ	Thu, Aug 21, 2014	9.23	9.35	9.17	9.28
5504	NASDAQ	FIZZ	Wed, Aug 20, 2014	9.39	9.39	9.19	9.22
5503	NASDAQ	FIZZ	Tue, Aug 19, 2014	9.42	9.46	9.25	9.44
5502	NASDAQ	FIZZ	Mon, Aug 18, 2014	9.46	9.56	9.35	9.44
5501	NASDAQ	FIZZ	Fri, Aug 15, 2014	9.48	9.48	9.12	9.35
5500	NASDAQ	FIZZ	Thu, Aug 14, 2014	9.32	9.45	9.27	9.36
5499	NASDAQ	FIZZ	Wed, Aug 13, 2014	9.20	9.39	9.20	9.37
5498	NASDAQ	FIZZ	Tue, Aug 12, 2014	9.32	9.32	8.95	9.14
5497	NASDAQ	FIZZ	Mon, Aug 11, 2014	9.34	9.50	9.34	9.38
5496	NASDAQ	FIZZ	Fri, Aug 8, 2014	9.17	9.30	9.12	9.26
5495	NASDAQ	FIZZ	Thu, Aug 7, 2014	9.27	9.33	9.10	9.19
5494	NASDAQ	FIZZ	Wed, Aug 6, 2014	9.00	9.25	9.00	9.21
5493	NASDAQ	FIZZ	Tue, Aug 5, 2014	8.92	9.18	8.92	9.04
5492	NASDAQ	FIZZ	Mon, Aug 4, 2014	8.88	9.05	8.79	8.93
5491	NASDAQ	FIZZ	Fri, Aug 1, 2014	8.60	8.82	8.54	8.81
5490	NASDAQ	FIZZ	Thu, Jul 31, 2014	8.65	8.73	8.54	8.57
5489	NASDAQ	FIZZ	Wed, Jul 30, 2014	9.00	9.40	8.70	8.75
5488	NASDAQ	FIZZ	Tue, Jul 29, 2014	8.85	9.08	8.83	8.90
5487	NASDAQ	FIZZ	Mon, Jul 28, 2014	8.80	8.91	8.72	8.82
5486	NASDAQ	FIZZ	Fri, Jul 25, 2014	8.94	8.97	8.76	8.80
5485	NASDAQ	FIZZ	Thu, Jul 24, 2014	9.17	9.25	9.01	9.03
5484	NASDAQ	FIZZ	Wed, Jul 23, 2014	9.23	9.25	9.09	9.21
5483	NASDAQ	FIZZ	Tue, Jul 22, 2014	9.17	9.25	8.95	9.22
5482	NASDAQ	FIZZ	Mon, Jul 21, 2014	9.09	9.25	8.98	9.12
5481	NASDAQ	FIZZ	Fri, Jul 18, 2014	8.83	9.29	8.83	9.26
5480	NASDAQ	FIZZ	Thu, Jul 17, 2014	9.02	9.04	8.85	8.88
5479	NASDAQ	FIZZ	Wed, Jul 16, 2014	9.29	9.29	9.02	9.12
5478	NASDAQ	FIZZ	Tue, Jul 15, 2014	9.40	9.40	9.11	9.19
5477	NASDAQ	FIZZ	Mon, Jul 14, 2014	9.55	9.58	9.37	9.45
5476	NASDAQ	FIZZ	Fri, Jul 11, 2014	9.36	9.57	9.29	9.41
5475	NASDAQ	FIZZ	Thu, Jul 10, 2014	9.33	9.47	9.23	9.41
5474	NASDAQ	FIZZ	Wed, Jul 9, 2014	9.54	9.53	9.33	9.42
5473	NASDAQ	FIZZ	Tue, Jul 8, 2014	9.62	9.67	9.36	9.48
5472	NASDAQ	FIZZ	Mon, Jul 7, 2014	9.71	9.72	9.52	9.57
5471	NASDAQ	FIZZ	Thu, Jul 3, 2014	9.77	9.85	9.59	9.80
5470	NASDAQ	FIZZ	Wed, Jul 2, 2014	9.67	9.85	9.67	9.74
5469	NASDAQ	FIZZ	Tue, Jul 1, 2014	9.51	9.76	9.33	9.71
5468	NASDAQ	FIZZ	Mon, Jun 30, 2014	9.63	9.65	9.38	9.46
5467	NASDAQ	FIZZ	Fri, Jun 27, 2014	9.36	9.63	9.36	9.60
5466	NASDAQ	FIZZ	Thu, Jun 26, 2014	9.53	9.58	9.22	9.44
5465	NASDAQ	FIZZ	Wed, Jun 25, 2014	9.29	9.63	9.29	9.57
5464	NASDAQ	FIZZ	Tue, Jun 24, 2014	9.61	9.75	9.29	9.34
5463	NASDAQ	FIZZ	Mon, Jun 23, 2014	9.54	9.73	9.35	9.69
5462	NASDAQ	FIZZ	Fri, Jun 20, 2014	9.56	9.59	9.36	9.56
5461	NASDAQ	FIZZ	Thu, Jun 19, 2014	9.47	9.59	9.30	9.45
5460	NASDAQ	FIZZ	Wed, Jun 18, 2014	9.36	9.48	9.15	9.46
5459	NASDAQ	FIZZ	Tue, Jun 17, 2014	9.13	9.60	9.13	9.44
5458	NASDAQ	FIZZ	Mon, Jun 16, 2014	9.41	9.50	9.08	9.16
5457	NASDAQ	FIZZ	Fri, Jun 13, 2014	9.15	9.61	9.06	9.38
5456	NASDAQ	FIZZ	Thu, Jun 12, 2014	9.17	9.32	9.01	9.10
5455	NASDAQ	FIZZ	Wed, Jun 11, 2014	9.50	9.46	9.18	9.24
5454	NASDAQ	FIZZ	Tue, Jun 10, 2014	9.64	9.70	9.35	9.56
5453	NASDAQ	FIZZ	Mon, Jun 9, 2014	9.12	9.73	9.12	9.67
5452	NASDAQ	FIZZ	Fri, Jun 6, 2014	9.21	9.30	8.76	9.22
5451	NASDAQ	FIZZ	Thu, Jun 5, 2014	8.69	9.22	8.65	9.13
5450	NASDAQ	FIZZ	Wed, Jun 4, 2014	8.81	8.99	8.66	8.72
5449	NASDAQ	FIZZ	Tue, Jun 3, 2014	9.06	9.15	8.78	8.88
5448	NASDAQ	FIZZ	Mon, Jun 2, 2014	9.31	9.79	9.08	9.10
5447	NASDAQ	FIZZ	Fri, May 30, 2014	9.62	9.64	9.21	9.26
5446	NASDAQ	FIZZ	Thu, May 29, 2014	9.66	9.85	9.36	9.56
5445	NASDAQ	FIZZ	Wed, May 28, 2014	9.03	9.76	9.02	9.66
5444	NASDAQ	FIZZ	Tue, May 27, 2014	8.95	9.21	8.65	9.09
5443	NASDAQ	FIZZ	Fri, May 23, 2014	8.93	9.02	8.87	8.90
5442	NASDAQ	FIZZ	Thu, May 22, 2014	8.93	9.07	8.80	8.90
5441	NASDAQ	FIZZ	Wed, May 21, 2014	8.92	9.03	8.65	8.93
5440	NASDAQ	FIZZ	Tue, May 20, 2014	8.95	8.96	8.52	8.84
5439	NASDAQ	FIZZ	Mon, May 19, 2014	8.68	9.11	8.69	8.90
5438	NASDAQ	FIZZ	Fri, May 16, 2014	8.69	8.79	8.50	8.74
5437	NASDAQ	FIZZ	Thu, May 15, 2014	8.82	8.82	7.71	8.70
5436	NASDAQ	FIZZ	Wed, May 14, 2014	9.37	9.50	8.88	8.92
5435	NASDAQ	FIZZ	Tue, May 13, 2014	9.67	9.73	9.34	9.35
5434	NASDAQ	FIZZ	Mon, May 12, 2014	9.21	9.78	9.21	9.73
5433	NASDAQ	FIZZ	Fri, May 9, 2014	8.94	9.22	8.92	9.20
5432	NASDAQ	FIZZ	Thu, May 8, 2014	9.10	9.29	8.94	9.00
5431	NASDAQ	FIZZ	Wed, May 7, 2014	9.21	9.21	8.93	9.17
5430	NASDAQ	FIZZ	Tue, May 6, 2014	9.41	9.52	9.15	9.15
5429	NASDAQ	FIZZ	Mon, May 5, 2014	9.52	9.99	9.36	9.49
5428	NASDAQ	FIZZ	Fri, May 2, 2014	9.51	9.85	9.51	9.61
5427	NASDAQ	FIZZ	Thu, May 1, 2014	9.60	9.62	9.29	9.46
5426	NASDAQ	FIZZ	Wed, Apr 30, 2014	9.56	9.68	9.48	9.66
5425	NASDAQ	FIZZ	Tue, Apr 29, 2014	9.76	9.87	9.57	9.63
5424	NASDAQ	FIZZ	Mon, Apr 28, 2014	9.62	9.72	9.37	9.68
5423	NASDAQ	FIZZ	Fri, Apr 25, 2014	9.74	9.74	9.52	9.56
5422	NASDAQ	FIZZ	Thu, Apr 24, 2014	9.83	9.92	9.68	9.81
5421	NASDAQ	FIZZ	Wed, Apr 23, 2014	10.24	10.24	9.67	9.74
5420	NASDAQ	FIZZ	Tue, Apr 22, 2014	10.02	10.36	10.00	10.30
5419	NASDAQ	FIZZ	Mon, Apr 21, 2014	9.86	10.13	9.79	10.07
5418	NASDAQ	FIZZ	Thu, Apr 17, 2014	9.74	10.23	9.65	9.86
5417	NASDAQ	FIZZ	Wed, Apr 16, 2014	9.90	9.90	9.63	9.80
5416	NASDAQ	FIZZ	Tue, Apr 15, 2014	9.96	9.96	9.55	9.79
5415	NASDAQ	FIZZ	Mon, Apr 14, 2014	10.05	10.13	9.88	9.93
5414	NASDAQ	FIZZ	Fri, Apr 11, 2014	9.96	10.02	9.77	9.93
5413	NASDAQ	FIZZ	Thu, Apr 10, 2014	10.51	10.62	9.92	10.06
5412	NASDAQ	FIZZ	Wed, Apr 9, 2014	10.38	10.63	10.38	10.62
5411	NASDAQ	FIZZ	Tue, Apr 8, 2014	10.31	10.50	10.19	10.38
5410	NASDAQ	FIZZ	Mon, Apr 7, 2014	10.42	10.80	9.79	10.26
5409	NASDAQ	FIZZ	Fri, Apr 4, 2014	9.64	10.58	9.30	10.42
5408	NASDAQ	FIZZ	Thu, Apr 3, 2014	9.85	9.95	9.44	9.56
5407	NASDAQ	FIZZ	Wed, Apr 2, 2014	10.04	10.07	9.78	9.80
5406	NASDAQ	FIZZ	Tue, Apr 1, 2014	9.80	10.05	9.75	9.98
5405	NASDAQ	FIZZ	Mon, Mar 31, 2014	9.71	9.88	9.63	9.76
5404	NASDAQ	FIZZ	Fri, Mar 28, 2014	9.75	9.85	9.51	9.56
5403	NASDAQ	FIZZ	Thu, Mar 27, 2014	9.99	10.00	9.59	9.69
5402	NASDAQ	FIZZ	Wed, Mar 26, 2014	10.40	10.40	9.94	9.94
5401	NASDAQ	FIZZ	Tue, Mar 25, 2014	10.18	10.38	10.18	10.29
5400	NASDAQ	FIZZ	Mon, Mar 24, 2014	10.46	10.50	10.21	10.26
5399	NASDAQ	FIZZ	Fri, Mar 21, 2014	10.57	10.57	10.37	10.45
5398	NASDAQ	FIZZ	Thu, Mar 20, 2014	10.35	10.94	10.31	10.59
5397	NASDAQ	FIZZ	Wed, Mar 19, 2014	10.51	10.56	10.37	10.41
5396	NASDAQ	FIZZ	Tue, Mar 18, 2014	10.53	10.58	10.43	10.57
5395	NASDAQ	FIZZ	Mon, Mar 17, 2014	10.65	10.65	10.45	10.50
5394	NASDAQ	FIZZ	Fri, Mar 14, 2014	10.57	10.84	10.44	10.47
5393	NASDAQ	FIZZ	Thu, Mar 13, 2014	10.86	10.86	10.51	10.64
5392	NASDAQ	FIZZ	Wed, Mar 12, 2014	10.60	10.87	10.57	10.78
5391	NASDAQ	FIZZ	Tue, Mar 11, 2014	10.93	10.88	10.58	10.63
5390	NASDAQ	FIZZ	Mon, Mar 10, 2014	10.81	10.97	10.68	10.95
5389	NASDAQ	FIZZ	Fri, Mar 7, 2014	10.88	10.88	10.75	10.87
5388	NASDAQ	FIZZ	Thu, Mar 6, 2014	10.65	10.80	10.46	10.80
5387	NASDAQ	FIZZ	Wed, Mar 5, 2014	10.90	10.98	10.56	10.67
5386	NASDAQ	FIZZ	Tue, Mar 4, 2014	10.38	11.08	10.38	10.96
5385	NASDAQ	FIZZ	Mon, Mar 3, 2014	10.40	10.49	10.12	10.29
5384	NASDAQ	FIZZ	Fri, Feb 28, 2014	10.66	10.79	10.33	10.52
5383	NASDAQ	FIZZ	Thu, Feb 27, 2014	10.49	10.64	10.42	10.62
5382	NASDAQ	FIZZ	Wed, Feb 26, 2014	10.77	10.87	10.42	10.53
5381	NASDAQ	FIZZ	Tue, Feb 25, 2014	10.74	10.78	10.58	10.73
5380	NASDAQ	FIZZ	Mon, Feb 24, 2014	10.48	10.94	10.48	10.71
5379	NASDAQ	FIZZ	Fri, Feb 21, 2014	10.77	10.77	10.39	10.43
5378	NASDAQ	FIZZ	Thu, Feb 20, 2014	10.40	10.80	10.36	10.73
5377	NASDAQ	FIZZ	Wed, Feb 19, 2014	10.87	11.01	10.41	10.49
5376	NASDAQ	FIZZ	Tue, Feb 18, 2014	11.06	11.06	10.74	10.94
5375	NASDAQ	FIZZ	Fri, Feb 14, 2014	10.23	11.13	10.03	10.98
5374	NASDAQ	FIZZ	Thu, Feb 13, 2014	9.73	10.30	9.68	10.21
5373	NASDAQ	FIZZ	Wed, Feb 12, 2014	9.71	9.88	9.61	9.84
5372	NASDAQ	FIZZ	Tue, Feb 11, 2014	9.41	9.72	9.39	9.72
5371	NASDAQ	FIZZ	Mon, Feb 10, 2014	9.66	9.59	9.41	9.44
5370	NASDAQ	FIZZ	Fri, Feb 7, 2014	9.84	9.91	9.52	9.70
5369	NASDAQ	FIZZ	Thu, Feb 6, 2014	9.89	9.93	9.72	9.85
5368	NASDAQ	FIZZ	Wed, Feb 5, 2014	9.90	9.90	9.75	9.82
5367	NASDAQ	FIZZ	Tue, Feb 4, 2014	9.95	10.29	9.55	9.95
5366	NASDAQ	FIZZ	Mon, Feb 3, 2014	10.37	10.61	9.87	9.95
5365	NASDAQ	FIZZ	Fri, Jan 31, 2014	10.46	10.64	10.27	10.37
5364	NASDAQ	FIZZ	Thu, Jan 30, 2014	10.59	10.75	10.45	10.65
5363	NASDAQ	FIZZ	Wed, Jan 29, 2014	10.67	10.72	10.39	10.44
5362	NASDAQ	FIZZ	Tue, Jan 28, 2014	10.58	10.87	10.51	10.81
5361	NASDAQ	FIZZ	Mon, Jan 27, 2014	10.77	10.99	10.37	10.55
5360	NASDAQ	FIZZ	Fri, Jan 24, 2014	10.52	10.67	10.36	10.58
5359	NASDAQ	FIZZ	Thu, Jan 23, 2014	10.03	10.73	10.03	10.55
5358	NASDAQ	FIZZ	Wed, Jan 22, 2014	10.80	10.78	10.46	10.54
5357	NASDAQ	FIZZ	Tue, Jan 21, 2014	10.78	10.86	10.70	10.76
5356	NASDAQ	FIZZ	Fri, Jan 17, 2014	10.47	10.68	10.47	10.68
5355	NASDAQ	FIZZ	Thu, Jan 16, 2014	10.51	10.64	10.45	10.50
5354	NASDAQ	FIZZ	Wed, Jan 15, 2014	10.57	10.65	10.46	10.56
5353	NASDAQ	FIZZ	Tue, Jan 14, 2014	10.61	10.61	10.01	10.59
5352	NASDAQ	FIZZ	Mon, Jan 13, 2014	10.63	10.65	10.50	10.57
5351	NASDAQ	FIZZ	Fri, Jan 10, 2014	10.53	10.66	10.50	10.59
5350	NASDAQ	FIZZ	Thu, Jan 9, 2014	10.60	10.60	10.42	10.50
5349	NASDAQ	FIZZ	Wed, Jan 8, 2014	10.61	10.76	10.52	10.54
5348	NASDAQ	FIZZ	Tue, Jan 7, 2014	10.51	10.70	10.46	10.62
5347	NASDAQ	FIZZ	Mon, Jan 6, 2014	10.30	10.49	10.30	10.46
5346	NASDAQ	FIZZ	Fri, Jan 3, 2014	10.02	10.36	9.79	10.22
5345	NASDAQ	FIZZ	Thu, Jan 2, 2014	10.07	10.41	9.92	10.02
5344	NASDAQ	FIZZ	Tue, Dec 31, 2013	10.23	10.23	9.78	10.08
5343	NASDAQ	FIZZ	Mon, Dec 30, 2013	10.03	10.34	9.91	10.20
5342	NASDAQ	FIZZ	Fri, Dec 27, 2013	10.14	10.14	10.04	10.06
5341	NASDAQ	FIZZ	Thu, Dec 26, 2013	10.24	10.23	9.99	10.09
5340	NASDAQ	FIZZ	Tue, Dec 24, 2013	10.28	10.32	10.11	10.22
5339	NASDAQ	FIZZ	Mon, Dec 23, 2013	10.28	10.30	10.08	10.30
5338	NASDAQ	FIZZ	Fri, Dec 20, 2013	10.01	10.30	10.01	10.21
5337	NASDAQ	FIZZ	Thu, Dec 19, 2013	10.19	10.19	9.91	9.96
5336	NASDAQ	FIZZ	Wed, Dec 18, 2013	10.18	10.34	10.13	10.23
5335	NASDAQ	FIZZ	Tue, Dec 17, 2013	10.25	10.26	10.01	10.13
5334	NASDAQ	FIZZ	Mon, Dec 16, 2013	10.04	10.31	10.04	10.25
5333	NASDAQ	FIZZ	Fri, Dec 13, 2013	10.03	10.08	9.92	9.96
5332	NASDAQ	FIZZ	Thu, Dec 12, 2013	10.26	10.36	9.92	9.98
5331	NASDAQ	FIZZ	Wed, Dec 11, 2013	10.42	10.42	10.20	10.30
5330	NASDAQ	FIZZ	Tue, Dec 10, 2013	10.68	10.74	10.41	10.45
5329	NASDAQ	FIZZ	Mon, Dec 9, 2013	10.44	10.69	10.44	10.68
5328	NASDAQ	FIZZ	Fri, Dec 6, 2013	10.23	10.53	10.22	10.40
5327	NASDAQ	FIZZ	Thu, Dec 5, 2013	9.88	10.38	9.88	10.22
5326	NASDAQ	FIZZ	Wed, Dec 4, 2013	10.09	10.42	9.88	9.92
5325	NASDAQ	FIZZ	Tue, Dec 3, 2013	10.10	10.29	10.04	10.15
5324	NASDAQ	FIZZ	Mon, Dec 2, 2013	10.49	10.51	10.01	10.08
5323	NASDAQ	FIZZ	Fri, Nov 29, 2013	10.64	10.64	10.47	10.56
5322	NASDAQ	FIZZ	Wed, Nov 27, 2013	10.34	10.57	10.30	10.56
5321	NASDAQ	FIZZ	Tue, Nov 26, 2013	10.22	10.42	10.04	10.36
5320	NASDAQ	FIZZ	Mon, Nov 25, 2013	9.92	10.25	9.92	10.17
5319	NASDAQ	FIZZ	Fri, Nov 22, 2013	9.62	10.05	9.60	9.86
5318	NASDAQ	FIZZ	Thu, Nov 21, 2013	9.42	9.67	9.40	9.65
5317	NASDAQ	FIZZ	Wed, Nov 20, 2013	9.42	9.44	9.29	9.41
5316	NASDAQ	FIZZ	Tue, Nov 19, 2013	9.41	9.42	9.29	9.37
5315	NASDAQ	FIZZ	Mon, Nov 18, 2013	9.40	9.50	9.34	9.43
5314	NASDAQ	FIZZ	Fri, Nov 15, 2013	9.30	9.42	9.28	9.41
5313	NASDAQ	FIZZ	Thu, Nov 14, 2013	9.38	9.38	9.27	9.31
5312	NASDAQ	FIZZ	Wed, Nov 13, 2013	9.40	9.42	9.26	9.42
5311	NASDAQ	FIZZ	Tue, Nov 12, 2013	9.42	9.43	9.30	9.43
5310	NASDAQ	FIZZ	Mon, Nov 11, 2013	9.36	9.46	9.36	9.39
5309	NASDAQ	FIZZ	Fri, Nov 8, 2013	9.30	9.45	9.26	9.40
5308	NASDAQ	FIZZ	Thu, Nov 7, 2013	9.37	9.48	9.26	9.26
5307	NASDAQ	FIZZ	Wed, Nov 6, 2013	9.40	9.56	9.35	9.35
5306	NASDAQ	FIZZ	Tue, Nov 5, 2013	9.34	9.65	9.26	9.38
5305	NASDAQ	FIZZ	Mon, Nov 4, 2013	9.41	9.49	9.27	9.35
5304	NASDAQ	FIZZ	Fri, Nov 1, 2013	9.13	9.50	9.06	9.35
5303	NASDAQ	FIZZ	Thu, Oct 31, 2013	9.23	9.22	9.03	9.16
5302	NASDAQ	FIZZ	Wed, Oct 30, 2013	9.46	9.46	9.22	9.26
5301	NASDAQ	FIZZ	Tue, Oct 29, 2013	9.46	9.53	9.28	9.46
5300	NASDAQ	FIZZ	Mon, Oct 28, 2013	9.42	9.44	9.31	9.40
5299	NASDAQ	FIZZ	Fri, Oct 25, 2013	9.40	9.46	9.36	9.39
5298	NASDAQ	FIZZ	Thu, Oct 24, 2013	9.36	9.40	9.25	9.39
5297	NASDAQ	FIZZ	Wed, Oct 23, 2013	9.17	9.39	9.23	9.32
5296	NASDAQ	FIZZ	Tue, Oct 22, 2013	9.32	9.40	9.17	9.23
5295	NASDAQ	FIZZ	Mon, Oct 21, 2013	9.38	9.40	9.24	9.26
5294	NASDAQ	FIZZ	Fri, Oct 18, 2013	9.31	9.48	9.24	9.40
5293	NASDAQ	FIZZ	Thu, Oct 17, 2013	9.13	9.33	9.13	9.21
5292	NASDAQ	FIZZ	Wed, Oct 16, 2013	9.29	9.33	9.14	9.17
5291	NASDAQ	FIZZ	Tue, Oct 15, 2013	9.06	9.25	9.03	9.21
5290	NASDAQ	FIZZ	Mon, Oct 14, 2013	8.85	9.19	8.83	9.07
5289	NASDAQ	FIZZ	Fri, Oct 11, 2013	8.71	8.92	8.62	8.92
5288	NASDAQ	FIZZ	Thu, Oct 10, 2013	8.71	8.85	8.50	8.75
5287	NASDAQ	FIZZ	Wed, Oct 9, 2013	8.65	8.76	8.57	8.63
5286	NASDAQ	FIZZ	Tue, Oct 8, 2013	8.76	8.75	8.54	8.65
5285	NASDAQ	FIZZ	Mon, Oct 7, 2013	8.89	8.97	8.74	8.75
5284	NASDAQ	FIZZ	Fri, Oct 4, 2013	8.75	9.05	8.75	8.95
5283	NASDAQ	FIZZ	Thu, Oct 3, 2013	8.78	8.87	8.70	8.77
5282	NASDAQ	FIZZ	Wed, Oct 2, 2013	8.86	9.19	8.74	8.78
5281	NASDAQ	FIZZ	Tue, Oct 1, 2013	8.87	9.02	8.84	8.97
5280	NASDAQ	FIZZ	Mon, Sep 30, 2013	9.00	9.00	8.71	8.93
5279	NASDAQ	FIZZ	Fri, Sep 27, 2013	9.12	9.20	9.04	9.08
5278	NASDAQ	FIZZ	Thu, Sep 26, 2013	9.14	9.22	9.00	9.19
5277	NASDAQ	FIZZ	Wed, Sep 25, 2013	9.00	9.14	9.00	9.11
5276	NASDAQ	FIZZ	Tue, Sep 24, 2013	8.97	9.07	8.84	9.00
5275	NASDAQ	FIZZ	Mon, Sep 23, 2013	8.80	9.01	8.72	8.93
5274	NASDAQ	FIZZ	Fri, Sep 20, 2013	8.77	8.87	8.58	8.81
5273	NASDAQ	FIZZ	Thu, Sep 19, 2013	8.79	8.80	8.52	8.77
5272	NASDAQ	FIZZ	Wed, Sep 18, 2013	8.62	8.75	8.62	8.75
5271	NASDAQ	FIZZ	Tue, Sep 17, 2013	8.56	8.70	8.53	8.60
5270	NASDAQ	FIZZ	Mon, Sep 16, 2013	8.70	8.70	8.53	8.56
5269	NASDAQ	FIZZ	Fri, Sep 13, 2013	8.52	8.69	8.42	8.61
5268	NASDAQ	FIZZ	Thu, Sep 12, 2013	8.40	8.64	8.37	8.49
5267	NASDAQ	FIZZ	Wed, Sep 11, 2013	8.51	8.63	8.40	8.50
5266	NASDAQ	FIZZ	Tue, Sep 10, 2013	8.55	8.55	8.40	8.55
5265	NASDAQ	FIZZ	Mon, Sep 9, 2013	8.07	8.72	7.83	8.59
5264	NASDAQ	FIZZ	Fri, Sep 6, 2013	8.27	8.27	7.98	8.06
5263	NASDAQ	FIZZ	Thu, Sep 5, 2013	8.38	8.38	8.23	8.31
5262	NASDAQ	FIZZ	Wed, Sep 4, 2013	8.18	8.37	8.12	8.37
5261	NASDAQ	FIZZ	Tue, Sep 3, 2013	8.07	8.27	7.82	8.19
5260	NASDAQ	FIZZ	Fri, Aug 30, 2013	8.18	8.18	7.95	8.01
5259	NASDAQ	FIZZ	Thu, Aug 29, 2013	8.16	8.25	8.12	8.23
5258	NASDAQ	FIZZ	Wed, Aug 28, 2013	8.13	8.44	8.11	8.15
5257	NASDAQ	FIZZ	Tue, Aug 27, 2013	8.38	8.67	8.14	8.15
5256	NASDAQ	FIZZ	Mon, Aug 26, 2013	8.41	8.72	8.26	8.48
5255	NASDAQ	FIZZ	Fri, Aug 23, 2013	8.49	8.59	8.43	8.47
5254	NASDAQ	FIZZ	Thu, Aug 22, 2013	8.40	8.53	8.34	8.50
5253	NASDAQ	FIZZ	Wed, Aug 21, 2013	8.70	8.70	8.36	8.37
5252	NASDAQ	FIZZ	Tue, Aug 20, 2013	8.75	8.84	8.59	8.75
5251	NASDAQ	FIZZ	Mon, Aug 19, 2013	8.11	8.95	7.98	8.72
5250	NASDAQ	FIZZ	Fri, Aug 16, 2013	8.12	8.19	8.04	8.14
5249	NASDAQ	FIZZ	Thu, Aug 15, 2013	8.46	8.46	8.17	8.18
5248	NASDAQ	FIZZ	Wed, Aug 14, 2013	8.55	8.61	8.50	8.51
5247	NASDAQ	FIZZ	Tue, Aug 13, 2013	8.75	8.75	8.53	8.58
5246	NASDAQ	FIZZ	Mon, Aug 12, 2013	8.80	8.90	8.70	8.74
5245	NASDAQ	FIZZ	Fri, Aug 9, 2013	8.73	8.88	8.62	8.87
5244	NASDAQ	FIZZ	Thu, Aug 8, 2013	8.61	8.79	8.61	8.78
5243	NASDAQ	FIZZ	Wed, Aug 7, 2013	8.72	8.72	8.38	8.59
5242	NASDAQ	FIZZ	Tue, Aug 6, 2013	8.90	8.92	8.70	8.77
5241	NASDAQ	FIZZ	Mon, Aug 5, 2013	8.98	9.08	8.85	8.95
5240	NASDAQ	FIZZ	Fri, Aug 2, 2013	8.89	9.07	8.84	9.00
5239	NASDAQ	FIZZ	Thu, Aug 1, 2013	8.94	9.06	8.93	8.96
5238	NASDAQ	FIZZ	Wed, Jul 31, 2013	8.81	8.92	8.76	8.89
5237	NASDAQ	FIZZ	Tue, Jul 30, 2013	8.86	8.86	8.74	8.81
5236	NASDAQ	FIZZ	Mon, Jul 29, 2013	8.97	8.97	8.72	8.80
5235	NASDAQ	FIZZ	Fri, Jul 26, 2013	9.12	9.16	8.89	8.92
5234	NASDAQ	FIZZ	Thu, Jul 25, 2013	8.97	9.13	8.93	9.13
5233	NASDAQ	FIZZ	Wed, Jul 24, 2013	8.94	9.00	8.83	8.97
5232	NASDAQ	FIZZ	Tue, Jul 23, 2013	8.98	9.05	8.86	8.93
5231	NASDAQ	FIZZ	Mon, Jul 22, 2013	9.03	9.20	8.85	8.93
5230	NASDAQ	FIZZ	Fri, Jul 19, 2013	9.04	9.12	9.00	9.10
5229	NASDAQ	FIZZ	Thu, Jul 18, 2013	9.08	9.08	8.99	9.04
5228	NASDAQ	FIZZ	Wed, Jul 17, 2013	9.07	9.15	8.93	9.04
5227	NASDAQ	FIZZ	Tue, Jul 16, 2013	9.01	9.17	8.94	9.08
5226	NASDAQ	FIZZ	Mon, Jul 15, 2013	8.69	9.04	8.60	9.03
5225	NASDAQ	FIZZ	Fri, Jul 12, 2013	8.92	8.97	8.70	8.71
5224	NASDAQ	FIZZ	Thu, Jul 11, 2013	9.28	9.31	8.78	8.96
5223	NASDAQ	FIZZ	Wed, Jul 10, 2013	9.20	9.22	8.99	9.06
5222	NASDAQ	FIZZ	Tue, Jul 9, 2013	9.06	9.33	9.03	9.22
5221	NASDAQ	FIZZ	Mon, Jul 8, 2013	8.86	9.06	8.86	9.03
5220	NASDAQ	FIZZ	Fri, Jul 5, 2013	8.73	8.94	8.59	8.90
5219	NASDAQ	FIZZ	Wed, Jul 3, 2013	8.63	8.81	8.57	8.67
5218	NASDAQ	FIZZ	Mon, Jul 1, 2013	8.82	8.90	8.59	8.86
5217	NASDAQ	FIZZ	Fri, Jun 28, 2013	8.61	8.94	8.58	8.74
5216	NASDAQ	FIZZ	Thu, Jun 27, 2013	8.72	8.71	8.59	8.66
5215	NASDAQ	FIZZ	Wed, Jun 26, 2013	8.68	8.71	8.61	8.64
5214	NASDAQ	FIZZ	Tue, Jun 25, 2013	8.66	8.68	8.53	8.63
5213	NASDAQ	FIZZ	Mon, Jun 24, 2013	8.58	8.65	8.33	8.55
5212	NASDAQ	FIZZ	Fri, Jun 21, 2013	8.45	8.65	8.45	8.64
5211	NASDAQ	FIZZ	Thu, Jun 20, 2013	8.52	8.61	8.40	8.43
5210	NASDAQ	FIZZ	Wed, Jun 19, 2013	8.71	8.82	8.57	8.61
5209	NASDAQ	FIZZ	Tue, Jun 18, 2013	8.69	8.89	8.62	8.73
5208	NASDAQ	FIZZ	Mon, Jun 17, 2013	8.66	8.75	8.49	8.69
5207	NASDAQ	FIZZ	Fri, Jun 14, 2013	8.90	8.96	8.55	8.60
5206	NASDAQ	FIZZ	Thu, Jun 13, 2013	8.85	8.95	8.75	8.95
5205	NASDAQ	FIZZ	Wed, Jun 12, 2013	8.92	9.02	8.80	8.89
5204	NASDAQ	FIZZ	Tue, Jun 11, 2013	8.92	8.97	8.78	8.88
5203	NASDAQ	FIZZ	Mon, Jun 10, 2013	8.84	9.08	8.77	9.00
5202	NASDAQ	FIZZ	Fri, Jun 7, 2013	8.98	8.98	8.77	8.84
5201	NASDAQ	FIZZ	Thu, Jun 6, 2013	8.66	8.93	8.56	8.92
5200	NASDAQ	FIZZ	Wed, Jun 5, 2013	8.49	8.77	8.47	8.69
5199	NASDAQ	FIZZ	Tue, Jun 4, 2013	8.61	8.86	8.41	8.47
5198	NASDAQ	FIZZ	Mon, Jun 3, 2013	8.23	8.70	8.23	8.64
5197	NASDAQ	FIZZ	Fri, May 31, 2013	8.15	8.29	7.97	8.22
5196	NASDAQ	FIZZ	Thu, May 30, 2013	8.13	8.22	8.09	8.22
5195	NASDAQ	FIZZ	Wed, May 29, 2013	8.13	8.13	8.02	8.08
5194	NASDAQ	FIZZ	Tue, May 28, 2013	8.08	8.22	8.07	8.20
5193	NASDAQ	FIZZ	Fri, May 24, 2013	7.89	8.12	7.89	8.05
5192	NASDAQ	FIZZ	Thu, May 23, 2013	7.99	7.99	7.59	7.97
5191	NASDAQ	FIZZ	Wed, May 22, 2013	8.70	8.70	7.93	7.98
5190	NASDAQ	FIZZ	Tue, May 21, 2013	7.91	8.75	7.91	8.70
5189	NASDAQ	FIZZ	Mon, May 20, 2013	7.84	7.95	7.82	7.92
5188	NASDAQ	FIZZ	Fri, May 17, 2013	7.84	7.90	7.80	7.84
5187	NASDAQ	FIZZ	Thu, May 16, 2013	7.73	7.90	7.63	7.83
5186	NASDAQ	FIZZ	Wed, May 15, 2013	7.39	7.75	7.42	7.73
5185	NASDAQ	FIZZ	Tue, May 14, 2013	7.43	7.45	7.34	7.42
5184	NASDAQ	FIZZ	Mon, May 13, 2013	7.34	7.41	7.34	7.39
5183	NASDAQ	FIZZ	Fri, May 10, 2013	7.33	7.40	7.26	7.34
5182	NASDAQ	FIZZ	Thu, May 9, 2013	7.36	7.42	7.28	7.32
5181	NASDAQ	FIZZ	Wed, May 8, 2013	7.31	7.39	7.25	7.39
5180	NASDAQ	FIZZ	Tue, May 7, 2013	7.33	7.36	7.28	7.36
5179	NASDAQ	FIZZ	Mon, May 6, 2013	7.36	7.36	7.25	7.34
5178	NASDAQ	FIZZ	Fri, May 3, 2013	7.40	7.43	7.30	7.34
5177	NASDAQ	FIZZ	Thu, May 2, 2013	7.27	7.43	7.27	7.33
5176	NASDAQ	FIZZ	Wed, May 1, 2013	7.35	7.45	7.24	7.24
5175	NASDAQ	FIZZ	Tue, Apr 30, 2013	7.30	7.37	7.28	7.37
5174	NASDAQ	FIZZ	Mon, Apr 29, 2013	7.27	7.36	7.26	7.30
5173	NASDAQ	FIZZ	Fri, Apr 26, 2013	7.24	7.36	7.23	7.29
5172	NASDAQ	FIZZ	Thu, Apr 25, 2013	7.21	7.34	7.19	7.28
5171	NASDAQ	FIZZ	Wed, Apr 24, 2013	7.20	7.22	7.16	7.21
5170	NASDAQ	FIZZ	Tue, Apr 23, 2013	7.13	7.25	7.10	7.22
5169	NASDAQ	FIZZ	Mon, Apr 22, 2013	7.11	7.20	7.01	7.10
5168	NASDAQ	FIZZ	Fri, Apr 19, 2013	6.97	7.10	6.97	7.07
5167	NASDAQ	FIZZ	Thu, Apr 18, 2013	6.93	7.04	6.93	6.97
5166	NASDAQ	FIZZ	Wed, Apr 17, 2013	7.00	7.00	6.89	6.93
5165	NASDAQ	FIZZ	Tue, Apr 16, 2013	7.04	7.12	6.95	7.04
5164	NASDAQ	FIZZ	Mon, Apr 15, 2013	7.11	7.16	6.98	6.99
5163	NASDAQ	FIZZ	Fri, Apr 12, 2013	7.08	7.15	7.07	7.11
5162	NASDAQ	FIZZ	Thu, Apr 11, 2013	7.00	7.10	7.00	7.09
5161	NASDAQ	FIZZ	Wed, Apr 10, 2013	7.04	7.07	6.99	7.04
5160	NASDAQ	FIZZ	Tue, Apr 9, 2013	7.03	7.10	6.99	7.04
5159	NASDAQ	FIZZ	Mon, Apr 8, 2013	7.00	7.02	6.97	7.01
5158	NASDAQ	FIZZ	Fri, Apr 5, 2013	6.87	7.01	6.87	6.99
5157	NASDAQ	FIZZ	Thu, Apr 4, 2013	6.79	6.98	6.79	6.97
5156	NASDAQ	FIZZ	Wed, Apr 3, 2013	6.97	6.97	6.88	6.94
5155	NASDAQ	FIZZ	Tue, Apr 2, 2013	6.94	7.00	6.90	6.98
5154	NASDAQ	FIZZ	Mon, Apr 1, 2013	6.85	6.99	6.85	6.92
5153	NASDAQ	FIZZ	Thu, Mar 28, 2013	7.10	7.13	6.95	7.03
5152	NASDAQ	FIZZ	Wed, Mar 27, 2013	6.97	7.12	6.90	7.08
5151	NASDAQ	FIZZ	Tue, Mar 26, 2013	6.88	7.00	6.83	6.99
5150	NASDAQ	FIZZ	Mon, Mar 25, 2013	6.94	6.98	6.85	6.88
5149	NASDAQ	FIZZ	Fri, Mar 22, 2013	6.99	7.03	6.94	6.99
5148	NASDAQ	FIZZ	Thu, Mar 21, 2013	6.99	7.13	6.99	7.00
5147	NASDAQ	FIZZ	Wed, Mar 20, 2013	6.99	7.08	6.99	7.04
5146	NASDAQ	FIZZ	Tue, Mar 19, 2013	6.97	7.03	6.95	6.98
5145	NASDAQ	FIZZ	Mon, Mar 18, 2013	6.92	7.01	6.92	6.99
5144	NASDAQ	FIZZ	Fri, Mar 15, 2013	6.99	7.00	6.91	6.98
5143	NASDAQ	FIZZ	Thu, Mar 14, 2013	6.95	7.00	6.91	6.99
5142	NASDAQ	FIZZ	Wed, Mar 13, 2013	6.94	7.03	6.91	6.93
5141	NASDAQ	FIZZ	Tue, Mar 12, 2013	6.90	7.04	6.81	6.91
5140	NASDAQ	FIZZ	Mon, Mar 11, 2013	7.03	7.05	6.91	6.93
5139	NASDAQ	FIZZ	Fri, Mar 8, 2013	7.01	7.12	7.00	7.07
5138	NASDAQ	FIZZ	Thu, Mar 7, 2013	6.85	7.00	6.85	6.97
5137	NASDAQ	FIZZ	Wed, Mar 6, 2013	6.91	6.96	6.82	6.83
5136	NASDAQ	FIZZ	Tue, Mar 5, 2013	6.98	6.98	6.87	6.93
5135	NASDAQ	FIZZ	Mon, Mar 4, 2013	6.76	6.98	6.73	6.95
5134	NASDAQ	FIZZ	Fri, Mar 1, 2013	6.67	6.78	6.61	6.76
5133	NASDAQ	FIZZ	Thu, Feb 28, 2013	6.66	6.77	6.65	6.69
5132	NASDAQ	FIZZ	Wed, Feb 27, 2013	6.75	6.75	6.65	6.69
5131	NASDAQ	FIZZ	Tue, Feb 26, 2013	6.74	6.78	6.64	6.74
5130	NASDAQ	FIZZ	Mon, Feb 25, 2013	6.79	6.81	6.71	6.71
5129	NASDAQ	FIZZ	Fri, Feb 22, 2013	6.75	6.80	6.69	6.78
5128	NASDAQ	FIZZ	Thu, Feb 21, 2013	6.70	6.78	6.61	6.72
5127	NASDAQ	FIZZ	Wed, Feb 20, 2013	6.78	6.83	6.69	6.70
5126	NASDAQ	FIZZ	Tue, Feb 19, 2013	6.75	6.82	6.73	6.79
5125	NASDAQ	FIZZ	Fri, Feb 15, 2013	6.71	6.75	6.69	6.72
5124	NASDAQ	FIZZ	Thu, Feb 14, 2013	6.80	6.88	6.65	6.68
5123	NASDAQ	FIZZ	Wed, Feb 13, 2013	6.85	6.89	6.78	6.81
5122	NASDAQ	FIZZ	Tue, Feb 12, 2013	6.89	6.93	6.86	6.86
5121	NASDAQ	FIZZ	Mon, Feb 11, 2013	6.92	6.98	6.84	6.88
5120	NASDAQ	FIZZ	Fri, Feb 8, 2013	6.92	6.95	6.89	6.92
5119	NASDAQ	FIZZ	Thu, Feb 7, 2013	6.90	6.95	6.85	6.88
5118	NASDAQ	FIZZ	Wed, Feb 6, 2013	6.82	6.91	6.81	6.90
5117	NASDAQ	FIZZ	Tue, Feb 5, 2013	6.89	6.93	6.81	6.85
5116	NASDAQ	FIZZ	Mon, Feb 4, 2013	6.87	6.95	6.80	6.88
5115	NASDAQ	FIZZ	Fri, Feb 1, 2013	6.95	7.00	6.90	6.91
5114	NASDAQ	FIZZ	Thu, Jan 31, 2013	6.88	6.99	6.87	6.91
5113	NASDAQ	FIZZ	Wed, Jan 30, 2013	6.91	6.93	6.83	6.87
5112	NASDAQ	FIZZ	Tue, Jan 29, 2013	6.90	6.94	6.90	6.91
5111	NASDAQ	FIZZ	Mon, Jan 28, 2013	7.00	7.00	6.89	6.91
5110	NASDAQ	FIZZ	Fri, Jan 25, 2013	7.00	7.03	6.93	6.98
5109	NASDAQ	FIZZ	Thu, Jan 24, 2013	6.95	6.97	6.90	6.97
5108	NASDAQ	FIZZ	Wed, Jan 23, 2013	6.96	7.00	6.89	6.98
5107	NASDAQ	FIZZ	Tue, Jan 22, 2013	6.96	7.00	6.95	6.96
5106	NASDAQ	FIZZ	Fri, Jan 18, 2013	6.96	7.01	6.94	6.98
5105	NASDAQ	FIZZ	Thu, Jan 17, 2013	7.00	7.03	6.97	6.99
5104	NASDAQ	FIZZ	Wed, Jan 16, 2013	7.06	7.13	6.94	6.97
5103	NASDAQ	FIZZ	Tue, Jan 15, 2013	7.16	7.16	7.01	7.05
5102	NASDAQ	FIZZ	Mon, Jan 14, 2013	7.18	7.25	7.10	7.18
5101	NASDAQ	FIZZ	Fri, Jan 11, 2013	7.14	7.20	7.08	7.19
5100	NASDAQ	FIZZ	Thu, Jan 10, 2013	7.20	7.23	7.05	7.12
5099	NASDAQ	FIZZ	Wed, Jan 9, 2013	7.16	7.23	7.13	7.21
5098	NASDAQ	FIZZ	Tue, Jan 8, 2013	7.01	7.13	7.01	7.12
5097	NASDAQ	FIZZ	Mon, Jan 7, 2013	7.04	7.13	7.01	7.05
5096	NASDAQ	FIZZ	Fri, Jan 4, 2013	7.14	7.24	7.06	7.09
5095	NASDAQ	FIZZ	Thu, Jan 3, 2013	7.20	7.27	7.13	7.15
5094	NASDAQ	FIZZ	Wed, Jan 2, 2013	7.38	7.38	7.19	7.24
5093	NASDAQ	FIZZ	Mon, Dec 31, 2012	7.19	7.35	7.19	7.30
5092	NASDAQ	FIZZ	Fri, Dec 28, 2012	7.26	7.32	7.19	7.23
5091	NASDAQ	FIZZ	Thu, Dec 27, 2012	7.37	7.37	7.06	7.26
5090	NASDAQ	FIZZ	Wed, Dec 26, 2012	7.16	7.29	7.06	7.10
5089	NASDAQ	FIZZ	Mon, Dec 24, 2012	7.36	7.36	7.05	7.13
5088	NASDAQ	FIZZ	Fri, Dec 21, 2012	7.25	7.38	6.88	7.33
5087	NASDAQ	FIZZ	Thu, Dec 20, 2012	7.11	7.33	7.07	7.30
5086	NASDAQ	FIZZ	Wed, Dec 19, 2012	7.15	7.16	6.93	7.12
5085	NASDAQ	FIZZ	Tue, Dec 18, 2012	6.99	7.15	6.96	7.14
5084	NASDAQ	FIZZ	Mon, Dec 17, 2012	6.97	7.01	6.81	6.96
5083	NASDAQ	FIZZ	Fri, Dec 14, 2012	7.06	7.15	6.91	6.95
5082	NASDAQ	FIZZ	Thu, Dec 13, 2012	7.10	7.15	7.07	7.10
5081	NASDAQ	FIZZ	Wed, Dec 12, 2012	7.35	7.35	7.09	7.11
5080	NASDAQ	FIZZ	Tue, Dec 11, 2012	7.34	7.38	7.17	7.35
5079	NASDAQ	FIZZ	Mon, Dec 10, 2012	7.45	7.50	7.21	7.34
5078	NASDAQ	FIZZ	Fri, Dec 7, 2012	7.60	7.60	7.37	7.49
5077	NASDAQ	FIZZ	Thu, Dec 6, 2012	7.44	7.60	7.41	7.56
5076	NASDAQ	FIZZ	Wed, Dec 5, 2012	7.66	7.73	7.41	7.45
5075	NASDAQ	FIZZ	Tue, Dec 4, 2012	8.65	8.88	8.61	8.86
5074	NASDAQ	FIZZ	Mon, Dec 3, 2012	8.75	8.75	8.60	8.64
5073	NASDAQ	FIZZ	Fri, Nov 30, 2012	8.75	8.84	8.51	8.58
5072	NASDAQ	FIZZ	Thu, Nov 29, 2012	8.57	8.57	8.33	8.50
5071	NASDAQ	FIZZ	Wed, Nov 28, 2012	8.29	8.50	8.17	8.49
5070	NASDAQ	FIZZ	Tue, Nov 27, 2012	8.54	8.60	8.28	8.33
5069	NASDAQ	FIZZ	Mon, Nov 26, 2012	8.46	8.67	8.41	8.49
5068	NASDAQ	FIZZ	Fri, Nov 23, 2012	7.40	8.58	7.40	8.45
5067	NASDAQ	FIZZ	Wed, Nov 21, 2012	7.44	7.45	7.22	7.36
5066	NASDAQ	FIZZ	Tue, Nov 20, 2012	7.50	7.50	7.26	7.41
5065	NASDAQ	FIZZ	Mon, Nov 19, 2012	7.22	7.54	7.20	7.54
5064	NASDAQ	FIZZ	Fri, Nov 16, 2012	6.98	7.29	6.93	7.19
5063	NASDAQ	FIZZ	Thu, Nov 15, 2012	7.09	7.13	6.98	7.01
5062	NASDAQ	FIZZ	Wed, Nov 14, 2012	7.15	7.25	7.07	7.12
5061	NASDAQ	FIZZ	Tue, Nov 13, 2012	7.14	7.26	7.03	7.16
5060	NASDAQ	FIZZ	Mon, Nov 12, 2012	7.17	7.24	7.13	7.15
5059	NASDAQ	FIZZ	Fri, Nov 9, 2012	7.20	7.23	7.13	7.17
5058	NASDAQ	FIZZ	Thu, Nov 8, 2012	7.34	7.41	7.20	7.24
5057	NASDAQ	FIZZ	Wed, Nov 7, 2012	7.44	7.48	7.31	7.35
5056	NASDAQ	FIZZ	Tue, Nov 6, 2012	7.42	7.54	7.42	7.49
5055	NASDAQ	FIZZ	Mon, Nov 5, 2012	7.33	7.49	7.26	7.42
5054	NASDAQ	FIZZ	Fri, Nov 2, 2012	7.56	7.64	7.30	7.31
5053	NASDAQ	FIZZ	Thu, Nov 1, 2012	7.45	7.59	7.40	7.56
5052	NASDAQ	FIZZ	Wed, Oct 31, 2012	7.46	7.54	7.29	7.44
5051	NASDAQ	FIZZ	Fri, Oct 26, 2012	7.48	7.59	7.36	7.48
5050	NASDAQ	FIZZ	Thu, Oct 25, 2012	7.42	7.50	7.29	7.48
5049	NASDAQ	FIZZ	Wed, Oct 24, 2012	7.50	7.50	7.31	7.37
5048	NASDAQ	FIZZ	Tue, Oct 23, 2012	7.38	7.46	7.30	7.46
5047	NASDAQ	FIZZ	Mon, Oct 22, 2012	7.49	7.60	7.38	7.42
5046	NASDAQ	FIZZ	Fri, Oct 19, 2012	7.44	7.67	7.44	7.52
5045	NASDAQ	FIZZ	Thu, Oct 18, 2012	7.69	7.71	7.47	7.47
5044	NASDAQ	FIZZ	Wed, Oct 17, 2012	7.65	7.74	7.59	7.70
5043	NASDAQ	FIZZ	Tue, Oct 16, 2012	7.66	7.77	7.65	7.66
5042	NASDAQ	FIZZ	Mon, Oct 15, 2012	7.70	7.72	7.65	7.70
5041	NASDAQ	FIZZ	Fri, Oct 12, 2012	7.72	7.75	7.68	7.69
5040	NASDAQ	FIZZ	Thu, Oct 11, 2012	7.72	7.92	7.68	7.73
5039	NASDAQ	FIZZ	Wed, Oct 10, 2012	7.67	7.75	7.65	7.70
5038	NASDAQ	FIZZ	Tue, Oct 9, 2012	7.68	7.73	7.60	7.68
5037	NASDAQ	FIZZ	Mon, Oct 8, 2012	7.69	7.78	7.59	7.69
5036	NASDAQ	FIZZ	Fri, Oct 5, 2012	7.72	7.75	7.65	7.70
5035	NASDAQ	FIZZ	Thu, Oct 4, 2012	7.67	7.75	7.61	7.75
5034	NASDAQ	FIZZ	Wed, Oct 3, 2012	7.67	7.68	7.57	7.62
5033	NASDAQ	FIZZ	Tue, Oct 2, 2012	7.62	7.65	7.52	7.63
5032	NASDAQ	FIZZ	Mon, Oct 1, 2012	7.60	7.64	7.55	7.61
5031	NASDAQ	FIZZ	Fri, Sep 28, 2012	7.64	7.64	7.49	7.58
5030	NASDAQ	FIZZ	Thu, Sep 27, 2012	7.55	7.66	7.55	7.64
5029	NASDAQ	FIZZ	Wed, Sep 26, 2012	7.53	7.67	7.49	7.54
5028	NASDAQ	FIZZ	Tue, Sep 25, 2012	7.60	7.62	7.47	7.51
5027	NASDAQ	FIZZ	Mon, Sep 24, 2012	7.51	7.61	7.41	7.57
5026	NASDAQ	FIZZ	Fri, Sep 21, 2012	7.64	7.68	7.50	7.50
5025	NASDAQ	FIZZ	Thu, Sep 20, 2012	7.63	7.65	7.45	7.54
5024	NASDAQ	FIZZ	Wed, Sep 19, 2012	7.65	7.80	7.55	7.64
5023	NASDAQ	FIZZ	Tue, Sep 18, 2012	7.47	7.54	7.40	7.51
5022	NASDAQ	FIZZ	Mon, Sep 17, 2012	7.40	7.56	7.38	7.50
5021	NASDAQ	FIZZ	Fri, Sep 14, 2012	7.50	7.53	7.42	7.44
5020	NASDAQ	FIZZ	Thu, Sep 13, 2012	7.55	7.57	7.45	7.53
5019	NASDAQ	FIZZ	Wed, Sep 12, 2012	7.49	7.55	7.46	7.53
5018	NASDAQ	FIZZ	Tue, Sep 11, 2012	7.57	7.61	7.43	7.49
5017	NASDAQ	FIZZ	Mon, Sep 10, 2012	7.50	7.62	7.43	7.51
5016	NASDAQ	FIZZ	Fri, Sep 7, 2012	7.50	7.52	7.36	7.51
5015	NASDAQ	FIZZ	Thu, Sep 6, 2012	7.49	7.54	7.33	7.52
5014	NASDAQ	FIZZ	Wed, Sep 5, 2012	7.32	7.45	7.19	7.22
5013	NASDAQ	FIZZ	Tue, Sep 4, 2012	7.37	7.50	7.23	7.33
5012	NASDAQ	FIZZ	Fri, Aug 31, 2012	7.39	7.51	7.33	7.44
5011	NASDAQ	FIZZ	Thu, Aug 30, 2012	7.43	7.47	7.33	7.34
5010	NASDAQ	FIZZ	Wed, Aug 29, 2012	7.42	7.49	7.28	7.47
5009	NASDAQ	FIZZ	Tue, Aug 28, 2012	7.38	7.43	7.32	7.41
5008	NASDAQ	FIZZ	Mon, Aug 27, 2012	7.39	7.42	7.35	7.40
5007	NASDAQ	FIZZ	Fri, Aug 24, 2012	7.38	7.48	7.33	7.43
5006	NASDAQ	FIZZ	Thu, Aug 23, 2012	7.32	7.41	7.30	7.36
5005	NASDAQ	FIZZ	Wed, Aug 22, 2012	7.28	7.47	7.24	7.39
5004	NASDAQ	FIZZ	Tue, Aug 21, 2012	7.47	7.51	7.30	7.30
5003	NASDAQ	FIZZ	Mon, Aug 20, 2012	7.27	7.48	7.20	7.46
5002	NASDAQ	FIZZ	Fri, Aug 17, 2012	7.13	7.38	7.11	7.35
5001	NASDAQ	FIZZ	Thu, Aug 16, 2012	7.10	7.15	7.05	7.15
5000	NASDAQ	FIZZ	Wed, Aug 15, 2012	7.08	7.12	7.05	7.10
4999	NASDAQ	FIZZ	Tue, Aug 14, 2012	7.19	7.19	7.08	7.13
4998	NASDAQ	FIZZ	Mon, Aug 13, 2012	7.05	7.18	7.03	7.18
4997	NASDAQ	FIZZ	Fri, Aug 10, 2012	7.15	7.15	7.04	7.05
4996	NASDAQ	FIZZ	Thu, Aug 9, 2012	7.10	7.18	7.10	7.15
4995	NASDAQ	FIZZ	Wed, Aug 8, 2012	7.22	7.22	7.08	7.14
4994	NASDAQ	FIZZ	Tue, Aug 7, 2012	7.41	7.43	7.19	7.22
4993	NASDAQ	FIZZ	Mon, Aug 6, 2012	7.49	7.50	7.34	7.37
4992	NASDAQ	FIZZ	Fri, Aug 3, 2012	7.24	7.50	7.24	7.47
4991	NASDAQ	FIZZ	Thu, Aug 2, 2012	7.20	7.29	7.16	7.22
4990	NASDAQ	FIZZ	Wed, Aug 1, 2012	7.27	7.28	7.17	7.19
4989	NASDAQ	FIZZ	Tue, Jul 31, 2012	7.25	7.31	7.23	7.25
4988	NASDAQ	FIZZ	Mon, Jul 30, 2012	7.41	7.41	7.24	7.25
4987	NASDAQ	FIZZ	Fri, Jul 27, 2012	7.20	7.44	7.19	7.43
4986	NASDAQ	FIZZ	Thu, Jul 26, 2012	7.16	7.21	7.11	7.16
4985	NASDAQ	FIZZ	Wed, Jul 25, 2012	7.11	7.17	7.02	7.12
4984	NASDAQ	FIZZ	Tue, Jul 24, 2012	7.09	7.09	7.00	7.07
4983	NASDAQ	FIZZ	Mon, Jul 23, 2012	7.08	7.26	6.97	7.06
4982	NASDAQ	FIZZ	Fri, Jul 20, 2012	7.05	7.35	7.01	7.18
4981	NASDAQ	FIZZ	Thu, Jul 19, 2012	7.05	7.07	7.00	7.06
4980	NASDAQ	FIZZ	Wed, Jul 18, 2012	7.23	7.32	6.93	7.05
4979	NASDAQ	FIZZ	Tue, Jul 17, 2012	7.49	7.54	7.19	7.21
4978	NASDAQ	FIZZ	Mon, Jul 16, 2012	7.49	7.49	7.35	7.43
4977	NASDAQ	FIZZ	Fri, Jul 13, 2012	7.39	7.54	7.26	7.47
4976	NASDAQ	FIZZ	Thu, Jul 12, 2012	7.26	7.46	7.15	7.38
4975	NASDAQ	FIZZ	Wed, Jul 11, 2012	7.45	7.45	7.25	7.33
4974	NASDAQ	FIZZ	Tue, Jul 10, 2012	7.49	7.52	7.41	7.42
4973	NASDAQ	FIZZ	Mon, Jul 9, 2012	7.45	7.52	7.45	7.49
4972	NASDAQ	FIZZ	Fri, Jul 6, 2012	7.39	7.47	7.32	7.41
4971	NASDAQ	FIZZ	Thu, Jul 5, 2012	7.45	7.50	7.42	7.47
4970	NASDAQ	FIZZ	Tue, Jul 3, 2012	7.49	7.57	7.43	7.49
4969	NASDAQ	FIZZ	Mon, Jul 2, 2012	7.44	7.51	7.34	7.51
4968	NASDAQ	FIZZ	Fri, Jun 29, 2012	7.10	7.51	7.10	7.47
4967	NASDAQ	FIZZ	Thu, Jun 28, 2012	6.93	7.00	6.85	6.97
4966	NASDAQ	FIZZ	Wed, Jun 27, 2012	6.90	6.99	6.87	6.99
4965	NASDAQ	FIZZ	Tue, Jun 26, 2012	6.97	6.99	6.83	6.90
4964	NASDAQ	FIZZ	Mon, Jun 25, 2012	6.79	6.96	6.79	6.92
4963	NASDAQ	FIZZ	Fri, Jun 22, 2012	7.10	7.15	6.85	6.85
4962	NASDAQ	FIZZ	Thu, Jun 21, 2012	7.31	7.31	7.07	7.09
4961	NASDAQ	FIZZ	Wed, Jun 20, 2012	7.45	7.45	7.30	7.32
4960	NASDAQ	FIZZ	Tue, Jun 19, 2012	7.49	7.52	7.43	7.47
4959	NASDAQ	FIZZ	Mon, Jun 18, 2012	7.41	7.52	7.39	7.47
4958	NASDAQ	FIZZ	Fri, Jun 15, 2012	7.45	7.54	7.31	7.43
4957	NASDAQ	FIZZ	Thu, Jun 14, 2012	7.49	7.58	7.39	7.49
4956	NASDAQ	FIZZ	Wed, Jun 13, 2012	7.46	7.54	7.33	7.46
4955	NASDAQ	FIZZ	Tue, Jun 12, 2012	7.47	7.53	7.41	7.49
4954	NASDAQ	FIZZ	Mon, Jun 11, 2012	7.54	7.56	7.32	7.45
4953	NASDAQ	FIZZ	Fri, Jun 8, 2012	7.35	7.65	7.35	7.51
4952	NASDAQ	FIZZ	Thu, Jun 7, 2012	7.42	7.42	7.31	7.39
4951	NASDAQ	FIZZ	Wed, Jun 6, 2012	7.28	7.43	7.20	7.38
4950	NASDAQ	FIZZ	Tue, Jun 5, 2012	7.26	7.36	7.23	7.26
4949	NASDAQ	FIZZ	Mon, Jun 4, 2012	7.07	7.45	7.07	7.29
4948	NASDAQ	FIZZ	Fri, Jun 1, 2012	7.09	7.17	7.01	7.06
4947	NASDAQ	FIZZ	Thu, May 31, 2012	7.06	7.29	7.01	7.23
4946	NASDAQ	FIZZ	Wed, May 30, 2012	7.03	7.13	6.96	7.03
4945	NASDAQ	FIZZ	Tue, May 29, 2012	7.07	7.18	6.98	7.11
4944	NASDAQ	FIZZ	Fri, May 25, 2012	7.03	7.12	6.91	7.01
4943	NASDAQ	FIZZ	Thu, May 24, 2012	7.14	7.14	6.84	7.05
4942	NASDAQ	FIZZ	Wed, May 23, 2012	7.05	7.16	6.94	7.11
4941	NASDAQ	FIZZ	Tue, May 22, 2012	7.33	7.33	7.03	7.10
4940	NASDAQ	FIZZ	Mon, May 21, 2012	7.32	7.44	7.19	7.36
4939	NASDAQ	FIZZ	Fri, May 18, 2012	7.23	7.35	7.07	7.28
4938	NASDAQ	FIZZ	Thu, May 17, 2012	7.43	7.43	7.22	7.25
4937	NASDAQ	FIZZ	Wed, May 16, 2012	7.35	7.48	7.35	7.44
4936	NASDAQ	FIZZ	Tue, May 15, 2012	7.36	7.43	7.30	7.35
4935	NASDAQ	FIZZ	Mon, May 14, 2012	7.36	7.48	7.26	7.40
4934	NASDAQ	FIZZ	Fri, May 11, 2012	7.28	7.48	7.27	7.46
4933	NASDAQ	FIZZ	Thu, May 10, 2012	7.34	7.41	7.26	7.32
4932	NASDAQ	FIZZ	Wed, May 9, 2012	7.09	7.49	7.04	7.30
4931	NASDAQ	FIZZ	Tue, May 8, 2012	6.88	7.23	6.88	7.14
4930	NASDAQ	FIZZ	Mon, May 7, 2012	6.86	7.02	6.82	6.95
4929	NASDAQ	FIZZ	Fri, May 4, 2012	7.07	7.09	6.89	6.89
4928	NASDAQ	FIZZ	Thu, May 3, 2012	7.24	7.24	6.91	7.11
4927	NASDAQ	FIZZ	Wed, May 2, 2012	7.21	7.28	7.15	7.22
4926	NASDAQ	FIZZ	Tue, May 1, 2012	7.43	7.56	7.25	7.27
4925	NASDAQ	FIZZ	Mon, Apr 30, 2012	7.36	7.93	7.31	7.43
4924	NASDAQ	FIZZ	Fri, Apr 27, 2012	7.21	7.44	7.21	7.34
4923	NASDAQ	FIZZ	Thu, Apr 26, 2012	7.25	7.31	7.20	7.22
4922	NASDAQ	FIZZ	Wed, Apr 25, 2012	7.25	7.34	7.18	7.24
4921	NASDAQ	FIZZ	Tue, Apr 24, 2012	6.94	7.22	6.93	7.20
4920	NASDAQ	FIZZ	Mon, Apr 23, 2012	7.28	7.28	6.87	6.98
4919	NASDAQ	FIZZ	Fri, Apr 20, 2012	6.78	7.48	6.70	7.33
4918	NASDAQ	FIZZ	Thu, Apr 19, 2012	6.84	7.04	6.65	6.67
4917	NASDAQ	FIZZ	Wed, Apr 18, 2012	6.96	7.04	6.75	6.84
4916	NASDAQ	FIZZ	Tue, Apr 17, 2012	7.03	7.09	6.99	7.01
4915	NASDAQ	FIZZ	Mon, Apr 16, 2012	7.11	7.19	6.91	6.97
4914	NASDAQ	FIZZ	Fri, Apr 13, 2012	7.33	7.33	7.06	7.11
4913	NASDAQ	FIZZ	Thu, Apr 12, 2012	7.27	7.41	7.26	7.34
4912	NASDAQ	FIZZ	Wed, Apr 11, 2012	7.40	7.50	7.14	7.26
4911	NASDAQ	FIZZ	Tue, Apr 10, 2012	7.71	7.71	7.30	7.35
4910	NASDAQ	FIZZ	Mon, Apr 9, 2012	7.75	7.80	7.70	7.71
4909	NASDAQ	FIZZ	Thu, Apr 5, 2012	7.85	7.88	7.75	7.83
4908	NASDAQ	FIZZ	Wed, Apr 4, 2012	7.88	7.93	7.77	7.84
4907	NASDAQ	FIZZ	Tue, Apr 3, 2012	8.10	8.19	7.92	7.97
4906	NASDAQ	FIZZ	Mon, Apr 2, 2012	8.02	8.11	7.96	8.11
4905	NASDAQ	FIZZ	Fri, Mar 30, 2012	8.14	8.21	8.02	8.02
4904	NASDAQ	FIZZ	Thu, Mar 29, 2012	7.99	8.11	7.99	8.07
4903	NASDAQ	FIZZ	Wed, Mar 28, 2012	8.00	8.08	8.00	8.04
4902	NASDAQ	FIZZ	Tue, Mar 27, 2012	8.12	8.16	8.02	8.04
4901	NASDAQ	FIZZ	Mon, Mar 26, 2012	8.02	8.15	7.97	8.12
4900	NASDAQ	FIZZ	Fri, Mar 23, 2012	7.90	7.98	7.87	7.98
4899	NASDAQ	FIZZ	Thu, Mar 22, 2012	7.85	7.93	7.84	7.92
4898	NASDAQ	FIZZ	Wed, Mar 21, 2012	7.91	7.97	7.80	7.88
4897	NASDAQ	FIZZ	Tue, Mar 20, 2012	7.93	8.02	7.91	7.91
4896	NASDAQ	FIZZ	Mon, Mar 19, 2012	7.89	8.04	7.85	8.00
4895	NASDAQ	FIZZ	Fri, Mar 16, 2012	7.90	7.94	7.83	7.94
4894	NASDAQ	FIZZ	Thu, Mar 15, 2012	7.84	7.89	7.79	7.87
4893	NASDAQ	FIZZ	Wed, Mar 14, 2012	7.94	7.95	7.81	7.83
4892	NASDAQ	FIZZ	Tue, Mar 13, 2012	7.91	8.00	7.77	7.97
4891	NASDAQ	FIZZ	Mon, Mar 12, 2012	7.96	7.98	7.81	7.86
4890	NASDAQ	FIZZ	Fri, Mar 9, 2012	8.01	8.15	7.83	7.97
4889	NASDAQ	FIZZ	Thu, Mar 8, 2012	7.95	8.12	7.84	8.03
4888	NASDAQ	FIZZ	Wed, Mar 7, 2012	7.75	7.97	7.71	7.92
4887	NASDAQ	FIZZ	Tue, Mar 6, 2012	7.83	7.88	7.73	7.73
4886	NASDAQ	FIZZ	Mon, Mar 5, 2012	7.77	7.88	7.77	7.87
4885	NASDAQ	FIZZ	Fri, Mar 2, 2012	8.03	8.04	7.71	7.79
4884	NASDAQ	FIZZ	Thu, Mar 1, 2012	8.06	8.12	8.04	8.05
4883	NASDAQ	FIZZ	Wed, Feb 29, 2012	8.15	8.27	8.01	8.01
4882	NASDAQ	FIZZ	Tue, Feb 28, 2012	8.22	8.25	8.11	8.14
4881	NASDAQ	FIZZ	Mon, Feb 27, 2012	8.18	8.28	8.16	8.24
4880	NASDAQ	FIZZ	Fri, Feb 24, 2012	8.34	8.34	8.25	8.25
4879	NASDAQ	FIZZ	Thu, Feb 23, 2012	8.07	8.35	8.07	8.35
4878	NASDAQ	FIZZ	Wed, Feb 22, 2012	8.27	8.27	8.19	8.22
4877	NASDAQ	FIZZ	Tue, Feb 21, 2012	8.37	8.41	8.26	8.27
4876	NASDAQ	FIZZ	Fri, Feb 17, 2012	8.40	8.40	8.30	8.37
4875	NASDAQ	FIZZ	Thu, Feb 16, 2012	8.32	8.46	8.30	8.40
4874	NASDAQ	FIZZ	Wed, Feb 15, 2012	8.33	8.34	8.23	8.26
4873	NASDAQ	FIZZ	Tue, Feb 14, 2012	8.36	8.36	8.25	8.34
4872	NASDAQ	FIZZ	Mon, Feb 13, 2012	8.27	8.41	8.24	8.40
4871	NASDAQ	FIZZ	Fri, Feb 10, 2012	8.26	8.32	8.20	8.24
4870	NASDAQ	FIZZ	Thu, Feb 9, 2012	8.33	8.33	8.24	8.29
4869	NASDAQ	FIZZ	Wed, Feb 8, 2012	8.28	8.38	8.22	8.33
4868	NASDAQ	FIZZ	Tue, Feb 7, 2012	8.39	8.43	8.35	8.38
4867	NASDAQ	FIZZ	Mon, Feb 6, 2012	8.41	8.45	8.31	8.36
4866	NASDAQ	FIZZ	Fri, Feb 3, 2012	8.51	8.52	8.41	8.47
4865	NASDAQ	FIZZ	Thu, Feb 2, 2012	8.42	8.49	8.42	8.49
4864	NASDAQ	FIZZ	Wed, Feb 1, 2012	8.39	8.50	8.26	8.45
4863	NASDAQ	FIZZ	Tue, Jan 31, 2012	8.32	8.45	8.22	8.37
4862	NASDAQ	FIZZ	Mon, Jan 30, 2012	8.33	8.38	8.20	8.29
4861	NASDAQ	FIZZ	Fri, Jan 27, 2012	8.19	8.40	8.01	8.40
4860	NASDAQ	FIZZ	Thu, Jan 26, 2012	8.37	8.37	8.13	8.18
4859	NASDAQ	FIZZ	Wed, Jan 25, 2012	8.26	8.47	8.22	8.37
4858	NASDAQ	FIZZ	Tue, Jan 24, 2012	8.11	8.30	8.04	8.30
4857	NASDAQ	FIZZ	Mon, Jan 23, 2012	8.11	8.18	8.01	8.13
4856	NASDAQ	FIZZ	Fri, Jan 20, 2012	7.98	8.11	7.89	8.09
4855	NASDAQ	FIZZ	Thu, Jan 19, 2012	7.97	8.00	7.91	7.99
4854	NASDAQ	FIZZ	Wed, Jan 18, 2012	7.81	7.97	7.81	7.97
4853	NASDAQ	FIZZ	Tue, Jan 17, 2012	7.97	8.01	7.80	7.86
4852	NASDAQ	FIZZ	Fri, Jan 13, 2012	8.05	8.17	7.93	7.95
4851	NASDAQ	FIZZ	Thu, Jan 12, 2012	8.16	8.16	8.05	8.12
4850	NASDAQ	FIZZ	Wed, Jan 11, 2012	8.15	8.19	7.97	8.14
4849	NASDAQ	FIZZ	Tue, Jan 10, 2012	8.19	8.29	8.14	8.18
4848	NASDAQ	FIZZ	Mon, Jan 9, 2012	7.83	8.32	7.83	8.14
4847	NASDAQ	FIZZ	Fri, Jan 6, 2012	7.91	7.91	7.82	7.84
4846	NASDAQ	FIZZ	Thu, Jan 5, 2012	7.90	7.94	7.81	7.90
4845	NASDAQ	FIZZ	Wed, Jan 4, 2012	8.06	8.06	7.94	7.94
4844	NASDAQ	FIZZ	Tue, Jan 3, 2012	8.15	8.24	7.97	8.07
4843	NASDAQ	FIZZ	Fri, Dec 30, 2011	8.01	8.10	8.01	8.04
4842	NASDAQ	FIZZ	Thu, Dec 29, 2011	7.95	8.06	7.95	8.01
4841	NASDAQ	FIZZ	Wed, Dec 28, 2011	8.10	8.10	7.97	7.99
4840	NASDAQ	FIZZ	Tue, Dec 27, 2011	8.07	8.14	8.06	8.10
4839	NASDAQ	FIZZ	Fri, Dec 23, 2011	8.10	8.13	8.08	8.09
4838	NASDAQ	FIZZ	Thu, Dec 22, 2011	8.20	8.27	8.08	8.12
4837	NASDAQ	FIZZ	Wed, Dec 21, 2011	8.33	8.39	8.18	8.21
4836	NASDAQ	FIZZ	Tue, Dec 20, 2011	8.30	8.39	8.26	8.37
4835	NASDAQ	FIZZ	Mon, Dec 19, 2011	8.22	8.34	8.14	8.22
4834	NASDAQ	FIZZ	Fri, Dec 16, 2011	8.34	8.34	8.07	8.18
4833	NASDAQ	FIZZ	Thu, Dec 15, 2011	8.18	8.31	8.13	8.27
4832	NASDAQ	FIZZ	Wed, Dec 14, 2011	8.19	8.28	8.05	8.05
4831	NASDAQ	FIZZ	Tue, Dec 13, 2011	8.33	8.35	8.22	8.24
4830	NASDAQ	FIZZ	Mon, Dec 12, 2011	8.40	8.40	8.23	8.28
4829	NASDAQ	FIZZ	Fri, Dec 9, 2011	8.50	8.51	8.32	8.49
4828	NASDAQ	FIZZ	Thu, Dec 8, 2011	8.60	8.60	8.30	8.31
4827	NASDAQ	FIZZ	Wed, Dec 7, 2011	8.61	8.70	8.39	8.62
4826	NASDAQ	FIZZ	Tue, Dec 6, 2011	8.54	8.68	8.39	8.63
4825	NASDAQ	FIZZ	Mon, Dec 5, 2011	8.55	8.60	8.42	8.48
4824	NASDAQ	FIZZ	Fri, Dec 2, 2011	8.49	8.52	8.29	8.50
4823	NASDAQ	FIZZ	Thu, Dec 1, 2011	8.36	8.48	8.32	8.41
4822	NASDAQ	FIZZ	Wed, Nov 30, 2011	8.25	8.39	8.15	8.36
4821	NASDAQ	FIZZ	Tue, Nov 29, 2011	8.25	8.34	8.12	8.13
4820	NASDAQ	FIZZ	Mon, Nov 28, 2011	8.21	8.36	7.95	8.25
4819	NASDAQ	FIZZ	Fri, Nov 25, 2011	8.15	8.23	8.05	8.05
4818	NASDAQ	FIZZ	Wed, Nov 23, 2011	8.23	8.23	8.11	8.15
4817	NASDAQ	FIZZ	Tue, Nov 22, 2011	8.31	8.31	8.22	8.25
4816	NASDAQ	FIZZ	Mon, Nov 21, 2011	8.38	8.46	8.21	8.30
4815	NASDAQ	FIZZ	Fri, Nov 18, 2011	8.35	8.50	8.31	8.46
4814	NASDAQ	FIZZ	Thu, Nov 17, 2011	8.40	8.49	8.30	8.34
4813	NASDAQ	FIZZ	Wed, Nov 16, 2011	8.44	8.55	8.37	8.37
4812	NASDAQ	FIZZ	Tue, Nov 15, 2011	8.35	8.53	8.23	8.52
4811	NASDAQ	FIZZ	Mon, Nov 14, 2011	8.50	8.53	8.28	8.33
4810	NASDAQ	FIZZ	Fri, Nov 11, 2011	8.55	8.58	8.53	8.54
4809	NASDAQ	FIZZ	Thu, Nov 10, 2011	8.46	8.55	8.13	8.50
4808	NASDAQ	FIZZ	Wed, Nov 9, 2011	8.39	8.47	8.08	8.35
4807	NASDAQ	FIZZ	Tue, Nov 8, 2011	8.55	8.55	8.41	8.54
4806	NASDAQ	FIZZ	Mon, Nov 7, 2011	8.50	8.58	8.43	8.54
4805	NASDAQ	FIZZ	Fri, Nov 4, 2011	8.55	8.58	8.45	8.54
4804	NASDAQ	FIZZ	Thu, Nov 3, 2011	8.44	8.62	8.37	8.61
4803	NASDAQ	FIZZ	Wed, Nov 2, 2011	8.28	8.44	8.27	8.43
4802	NASDAQ	FIZZ	Tue, Nov 1, 2011	8.26	8.35	8.18	8.23
4801	NASDAQ	FIZZ	Mon, Oct 31, 2011	8.59	8.86	8.45	8.46
4800	NASDAQ	FIZZ	Fri, Oct 28, 2011	8.53	8.88	8.35	8.57
4799	NASDAQ	FIZZ	Thu, Oct 27, 2011	8.47	8.65	8.39	8.56
4798	NASDAQ	FIZZ	Wed, Oct 26, 2011	8.35	8.42	8.18	8.28
4797	NASDAQ	FIZZ	Tue, Oct 25, 2011	8.48	8.48	8.20	8.24
4796	NASDAQ	FIZZ	Mon, Oct 24, 2011	8.29	8.57	8.28	8.51
4795	NASDAQ	FIZZ	Fri, Oct 21, 2011	8.19	8.34	8.14	8.30
4794	NASDAQ	FIZZ	Thu, Oct 20, 2011	8.28	8.28	8.04	8.07
4793	NASDAQ	FIZZ	Wed, Oct 19, 2011	8.20	8.33	8.08	8.17
4792	NASDAQ	FIZZ	Tue, Oct 18, 2011	8.18	8.31	8.05	8.24
4791	NASDAQ	FIZZ	Mon, Oct 17, 2011	8.20	8.31	8.13	8.16
4790	NASDAQ	FIZZ	Fri, Oct 14, 2011	8.18	8.26	8.14	8.24
4789	NASDAQ	FIZZ	Thu, Oct 13, 2011	8.10	8.17	8.01	8.15
4788	NASDAQ	FIZZ	Wed, Oct 12, 2011	8.07	8.18	8.03	8.12
4787	NASDAQ	FIZZ	Tue, Oct 11, 2011	8.02	8.08	8.00	8.07
4786	NASDAQ	FIZZ	Mon, Oct 10, 2011	8.05	8.07	7.93	8.04
4785	NASDAQ	FIZZ	Fri, Oct 7, 2011	8.10	8.13	7.85	7.90
4784	NASDAQ	FIZZ	Thu, Oct 6, 2011	8.01	8.10	7.98	8.10
4783	NASDAQ	FIZZ	Wed, Oct 5, 2011	7.97	8.03	7.87	8.02
4782	NASDAQ	FIZZ	Tue, Oct 4, 2011	7.47	8.02	7.33	7.98
4781	NASDAQ	FIZZ	Mon, Oct 3, 2011	7.56	7.85	7.49	7.50
4780	NASDAQ	FIZZ	Fri, Sep 30, 2011	7.51	7.68	7.41	7.58
4779	NASDAQ	FIZZ	Thu, Sep 29, 2011	7.78	7.78	7.50	7.62
4778	NASDAQ	FIZZ	Wed, Sep 28, 2011	7.96	7.96	7.61	7.62
4777	NASDAQ	FIZZ	Tue, Sep 27, 2011	8.03	8.07	7.92	7.98
4776	NASDAQ	FIZZ	Mon, Sep 26, 2011	7.79	7.95	7.59	7.91
4775	NASDAQ	FIZZ	Fri, Sep 23, 2011	7.52	7.79	7.13	7.76
4774	NASDAQ	FIZZ	Thu, Sep 22, 2011	7.69	7.69	7.44	7.53
4773	NASDAQ	FIZZ	Wed, Sep 21, 2011	7.98	8.05	7.82	7.85
4772	NASDAQ	FIZZ	Tue, Sep 20, 2011	8.08	8.09	7.93	7.98
4771	NASDAQ	FIZZ	Mon, Sep 19, 2011	8.04	8.10	7.92	8.08
4770	NASDAQ	FIZZ	Fri, Sep 16, 2011	8.15	8.17	8.08	8.11
4769	NASDAQ	FIZZ	Thu, Sep 15, 2011	8.10	8.17	8.02	8.10
4768	NASDAQ	FIZZ	Wed, Sep 14, 2011	8.10	8.10	7.94	8.03
4767	NASDAQ	FIZZ	Tue, Sep 13, 2011	7.91	8.06	7.79	8.04
4766	NASDAQ	FIZZ	Mon, Sep 12, 2011	7.61	7.98	7.61	7.93
4765	NASDAQ	FIZZ	Fri, Sep 9, 2011	7.88	7.97	7.56	7.73
4764	NASDAQ	FIZZ	Thu, Sep 8, 2011	8.08	8.32	7.92	7.98
4763	NASDAQ	FIZZ	Wed, Sep 7, 2011	8.15	8.15	7.88	8.11
4762	NASDAQ	FIZZ	Tue, Sep 6, 2011	7.54	8.02	7.54	8.00
4761	NASDAQ	FIZZ	Fri, Sep 2, 2011	7.90	8.01	7.75	7.83
4760	NASDAQ	FIZZ	Thu, Sep 1, 2011	8.21	8.22	8.01	8.01
4759	NASDAQ	FIZZ	Wed, Aug 31, 2011	8.30	8.30	8.08	8.25
4758	NASDAQ	FIZZ	Tue, Aug 30, 2011	8.05	8.29	8.05	8.24
4757	NASDAQ	FIZZ	Mon, Aug 29, 2011	7.89	8.15	7.74	8.12
4756	NASDAQ	FIZZ	Fri, Aug 26, 2011	7.60	7.91	7.48	7.80
4755	NASDAQ	FIZZ	Thu, Aug 25, 2011	8.00	8.00	7.65	7.66
4754	NASDAQ	FIZZ	Wed, Aug 24, 2011	8.00	8.05	7.82	7.95
4753	NASDAQ	FIZZ	Tue, Aug 23, 2011	7.50	8.13	7.46	8.13
4752	NASDAQ	FIZZ	Mon, Aug 22, 2011	7.72	7.72	7.50	7.50
4751	NASDAQ	FIZZ	Fri, Aug 19, 2011	7.47	7.81	6.97	7.53
4750	NASDAQ	FIZZ	Thu, Aug 18, 2011	7.55	7.64	7.47	7.54
4749	NASDAQ	FIZZ	Wed, Aug 17, 2011	7.48	7.82	7.47	7.74
4748	NASDAQ	FIZZ	Tue, Aug 16, 2011	7.47	7.50	7.34	7.41
4747	NASDAQ	FIZZ	Mon, Aug 15, 2011	7.57	7.61	7.35	7.47
4746	NASDAQ	FIZZ	Fri, Aug 12, 2011	7.26	7.57	7.17	7.52
4745	NASDAQ	FIZZ	Thu, Aug 11, 2011	6.98	7.37	6.97	7.22
4744	NASDAQ	FIZZ	Wed, Aug 10, 2011	7.40	7.42	6.89	6.93
4743	NASDAQ	FIZZ	Tue, Aug 9, 2011	7.51	7.58	7.03	7.58
4742	NASDAQ	FIZZ	Mon, Aug 8, 2011	7.60	7.87	7.33	7.34
4741	NASDAQ	FIZZ	Fri, Aug 5, 2011	7.52	7.88	7.46	7.71
4740	NASDAQ	FIZZ	Thu, Aug 4, 2011	7.59	7.64	7.49	7.50
4739	NASDAQ	FIZZ	Wed, Aug 3, 2011	7.52	7.65	7.49	7.63
4738	NASDAQ	FIZZ	Tue, Aug 2, 2011	7.64	7.70	7.49	7.55
4737	NASDAQ	FIZZ	Mon, Aug 1, 2011	7.44	7.65	7.33	7.65
4736	NASDAQ	FIZZ	Fri, Jul 29, 2011	7.40	7.50	7.35	7.39
4735	NASDAQ	FIZZ	Thu, Jul 28, 2011	7.31	7.54	7.26	7.48
4734	NASDAQ	FIZZ	Wed, Jul 27, 2011	7.51	7.51	7.34	7.35
4733	NASDAQ	FIZZ	Tue, Jul 26, 2011	7.53	7.61	7.48	7.51
4732	NASDAQ	FIZZ	Mon, Jul 25, 2011	7.59	7.65	7.50	7.55
4731	NASDAQ	FIZZ	Fri, Jul 22, 2011	7.64	7.66	7.54	7.63
4730	NASDAQ	FIZZ	Thu, Jul 21, 2011	7.58	7.65	7.42	7.63
4729	NASDAQ	FIZZ	Wed, Jul 20, 2011	7.66	7.73	7.54	7.55
4728	NASDAQ	FIZZ	Tue, Jul 19, 2011	7.49	7.72	7.31	7.65
4727	NASDAQ	FIZZ	Mon, Jul 18, 2011	7.70	7.70	7.47	7.63
4726	NASDAQ	FIZZ	Fri, Jul 15, 2011	7.54	7.75	7.31	7.73
4725	NASDAQ	FIZZ	Thu, Jul 14, 2011	7.76	7.76	7.45	7.55
4724	NASDAQ	FIZZ	Wed, Jul 13, 2011	7.64	7.76	7.53	7.70
4723	NASDAQ	FIZZ	Tue, Jul 12, 2011	7.44	7.73	7.37	7.63
4722	NASDAQ	FIZZ	Mon, Jul 11, 2011	7.36	7.46	7.30	7.39
4721	NASDAQ	FIZZ	Fri, Jul 8, 2011	7.46	7.51	7.38	7.38
4720	NASDAQ	FIZZ	Thu, Jul 7, 2011	7.38	7.58	7.32	7.51
4719	NASDAQ	FIZZ	Wed, Jul 6, 2011	7.25	7.53	7.25	7.33
4718	NASDAQ	FIZZ	Tue, Jul 5, 2011	7.33	7.37	7.16	7.24
4717	NASDAQ	FIZZ	Fri, Jul 1, 2011	7.33	7.43	7.29	7.32
4716	NASDAQ	FIZZ	Thu, Jun 30, 2011	7.38	7.45	7.21	7.33
4715	NASDAQ	FIZZ	Wed, Jun 29, 2011	7.49	7.50	7.16	7.35
4714	NASDAQ	FIZZ	Tue, Jun 28, 2011	7.34	7.52	7.32	7.36
4713	NASDAQ	FIZZ	Mon, Jun 27, 2011	7.21	7.40	7.16	7.34
4712	NASDAQ	FIZZ	Fri, Jun 24, 2011	7.21	7.21	7.00	7.19
4711	NASDAQ	FIZZ	Thu, Jun 23, 2011	7.01	7.18	6.96	7.17
4710	NASDAQ	FIZZ	Wed, Jun 22, 2011	7.04	7.23	6.82	7.05
4709	NASDAQ	FIZZ	Tue, Jun 21, 2011	6.95	7.08	6.93	7.07
4708	NASDAQ	FIZZ	Mon, Jun 20, 2011	6.83	6.95	6.83	6.93
4707	NASDAQ	FIZZ	Fri, Jun 17, 2011	6.88	6.99	6.82	6.84
4706	NASDAQ	FIZZ	Thu, Jun 16, 2011	6.85	6.87	6.75	6.86
4705	NASDAQ	FIZZ	Wed, Jun 15, 2011	6.82	6.84	6.76	6.82
4704	NASDAQ	FIZZ	Tue, Jun 14, 2011	6.78	6.87	6.78	6.85
4703	NASDAQ	FIZZ	Mon, Jun 13, 2011	6.82	6.88	6.75	6.75
4702	NASDAQ	FIZZ	Fri, Jun 10, 2011	6.87	6.90	6.81	6.81
4701	NASDAQ	FIZZ	Thu, Jun 9, 2011	6.95	6.95	6.87	6.87
4700	NASDAQ	FIZZ	Wed, Jun 8, 2011	6.83	6.91	6.82	6.89
4699	NASDAQ	FIZZ	Tue, Jun 7, 2011	6.83	6.87	6.79	6.81
4698	NASDAQ	FIZZ	Mon, Jun 6, 2011	6.78	6.90	6.78	6.78
4697	NASDAQ	FIZZ	Fri, Jun 3, 2011	6.94	6.99	6.78	6.78
4696	NASDAQ	FIZZ	Thu, Jun 2, 2011	6.86	6.95	6.86	6.89
4695	NASDAQ	FIZZ	Wed, Jun 1, 2011	7.09	7.10	6.84	6.84
4694	NASDAQ	FIZZ	Tue, May 31, 2011	6.95	7.08	6.90	7.08
4693	NASDAQ	FIZZ	Fri, May 27, 2011	6.87	6.96	6.84	6.92
4692	NASDAQ	FIZZ	Thu, May 26, 2011	6.86	6.92	6.77	6.84
4691	NASDAQ	FIZZ	Wed, May 25, 2011	6.76	6.93	6.74	6.89
4690	NASDAQ	FIZZ	Tue, May 24, 2011	6.99	7.00	6.72	6.74
4689	NASDAQ	FIZZ	Mon, May 23, 2011	6.92	7.05	6.92	6.95
4688	NASDAQ	FIZZ	Fri, May 20, 2011	7.03	7.03	6.97	6.99
4687	NASDAQ	FIZZ	Thu, May 19, 2011	7.06	7.06	6.99	7.04
4686	NASDAQ	FIZZ	Wed, May 18, 2011	7.02	7.05	7.00	7.00
4685	NASDAQ	FIZZ	Tue, May 17, 2011	6.92	7.02	6.92	7.00
4684	NASDAQ	FIZZ	Mon, May 16, 2011	6.89	7.03	6.89	6.93
4683	NASDAQ	FIZZ	Fri, May 13, 2011	7.05	7.05	6.88	6.90
4682	NASDAQ	FIZZ	Thu, May 12, 2011	6.92	7.08	6.88	7.06
4681	NASDAQ	FIZZ	Wed, May 11, 2011	7.16	7.29	6.95	6.95
4680	NASDAQ	FIZZ	Tue, May 10, 2011	6.98	7.16	6.94	7.16
4679	NASDAQ	FIZZ	Mon, May 9, 2011	6.85	6.96	6.81	6.95
4678	NASDAQ	FIZZ	Fri, May 6, 2011	6.88	6.88	6.79	6.80
4677	NASDAQ	FIZZ	Thu, May 5, 2011	6.81	6.92	6.75	6.81
4676	NASDAQ	FIZZ	Wed, May 4, 2011	6.86	6.98	6.81	6.82
4675	NASDAQ	FIZZ	Tue, May 3, 2011	6.81	6.88	6.71	6.84
4674	NASDAQ	FIZZ	Mon, May 2, 2011	6.99	7.03	6.79	6.79
4673	NASDAQ	FIZZ	Fri, Apr 29, 2011	7.05	7.08	6.94	6.96
4672	NASDAQ	FIZZ	Thu, Apr 28, 2011	6.94	7.35	6.94	7.03
4671	NASDAQ	FIZZ	Wed, Apr 27, 2011	6.80	6.94	6.80	6.94
4670	NASDAQ	FIZZ	Tue, Apr 26, 2011	6.75	6.83	6.71	6.80
4669	NASDAQ	FIZZ	Mon, Apr 25, 2011	6.80	6.80	6.72	6.75
4668	NASDAQ	FIZZ	Thu, Apr 21, 2011	6.87	6.87	6.77	6.80
4667	NASDAQ	FIZZ	Wed, Apr 20, 2011	6.97	6.97	6.69	6.84
4666	NASDAQ	FIZZ	Tue, Apr 19, 2011	7.04	7.10	6.87	6.91
4665	NASDAQ	FIZZ	Mon, Apr 18, 2011	7.15	7.18	7.04	7.05
4664	NASDAQ	FIZZ	Fri, Apr 15, 2011	7.17	7.25	7.10	7.22
4663	NASDAQ	FIZZ	Thu, Apr 14, 2011	7.14	7.22	7.10	7.20
4662	NASDAQ	FIZZ	Wed, Apr 13, 2011	7.15	7.25	7.13	7.16
4661	NASDAQ	FIZZ	Tue, Apr 12, 2011	7.08	7.16	7.00	7.14
4660	NASDAQ	FIZZ	Mon, Apr 11, 2011	7.01	7.16	6.95	7.10
4659	NASDAQ	FIZZ	Fri, Apr 8, 2011	6.88	7.00	6.83	6.97
4658	NASDAQ	FIZZ	Thu, Apr 7, 2011	6.84	6.94	6.81	6.89
4657	NASDAQ	FIZZ	Wed, Apr 6, 2011	6.71	6.84	6.66	6.84
4656	NASDAQ	FIZZ	Tue, Apr 5, 2011	6.86	6.88	6.65	6.67
4655	NASDAQ	FIZZ	Mon, Apr 4, 2011	6.86	6.90	6.76	6.87
4654	NASDAQ	FIZZ	Fri, Apr 1, 2011	6.87	6.90	6.85	6.90
4653	NASDAQ	FIZZ	Thu, Mar 31, 2011	6.83	6.92	6.83	6.87
4652	NASDAQ	FIZZ	Wed, Mar 30, 2011	6.95	6.95	6.83	6.85
4651	NASDAQ	FIZZ	Tue, Mar 29, 2011	6.88	6.96	6.78	6.95
4650	NASDAQ	FIZZ	Mon, Mar 28, 2011	6.97	7.00	6.88	6.89
4649	NASDAQ	FIZZ	Fri, Mar 25, 2011	6.95	7.00	6.91	6.93
4648	NASDAQ	FIZZ	Thu, Mar 24, 2011	6.92	6.92	6.82	6.90
4647	NASDAQ	FIZZ	Wed, Mar 23, 2011	6.85	6.94	6.70	6.87
4646	NASDAQ	FIZZ	Tue, Mar 22, 2011	6.79	6.87	6.73	6.87
4645	NASDAQ	FIZZ	Mon, Mar 21, 2011	6.69	6.79	6.66	6.79
4644	NASDAQ	FIZZ	Fri, Mar 18, 2011	6.36	6.64	6.36	6.62
4643	NASDAQ	FIZZ	Thu, Mar 17, 2011	6.46	6.46	6.32	6.33
4642	NASDAQ	FIZZ	Wed, Mar 16, 2011	6.40	6.45	6.38	6.39
4641	NASDAQ	FIZZ	Tue, Mar 15, 2011	6.41	6.45	6.31	6.41
4640	NASDAQ	FIZZ	Mon, Mar 14, 2011	6.35	6.39	6.30	6.34
4639	NASDAQ	FIZZ	Fri, Mar 11, 2011	6.36	6.40	6.28	6.39
4638	NASDAQ	FIZZ	Thu, Mar 10, 2011	6.35	6.35	6.26	6.28
4637	NASDAQ	FIZZ	Wed, Mar 9, 2011	6.38	6.42	6.36	6.38
4636	NASDAQ	FIZZ	Tue, Mar 8, 2011	6.31	6.40	6.29	6.38
4635	NASDAQ	FIZZ	Mon, Mar 7, 2011	6.38	6.38	6.26	6.32
4634	NASDAQ	FIZZ	Fri, Mar 4, 2011	6.30	6.32	6.26	6.32
4633	NASDAQ	FIZZ	Thu, Mar 3, 2011	6.30	6.42	6.27	6.30
4632	NASDAQ	FIZZ	Wed, Mar 2, 2011	6.30	6.37	6.21	6.28
4631	NASDAQ	FIZZ	Tue, Mar 1, 2011	6.35	6.39	6.30	6.30
4630	NASDAQ	FIZZ	Mon, Feb 28, 2011	6.45	6.45	6.31	6.36
4629	NASDAQ	FIZZ	Fri, Feb 25, 2011	6.45	6.45	6.30	6.42
4628	NASDAQ	FIZZ	Thu, Feb 24, 2011	6.26	6.46	6.23	6.44
4627	NASDAQ	FIZZ	Wed, Feb 23, 2011	6.26	6.32	6.15	6.23
4626	NASDAQ	FIZZ	Tue, Feb 22, 2011	6.26	6.37	6.25	6.25
4625	NASDAQ	FIZZ	Fri, Feb 18, 2011	6.32	6.37	6.25	6.36
4624	NASDAQ	FIZZ	Thu, Feb 17, 2011	6.25	6.32	6.25	6.31
4623	NASDAQ	FIZZ	Wed, Feb 16, 2011	6.30	6.31	6.23	6.28
4622	NASDAQ	FIZZ	Tue, Feb 15, 2011	6.26	6.38	6.23	6.28
4621	NASDAQ	FIZZ	Mon, Feb 14, 2011	6.30	6.36	6.25	6.25
4620	NASDAQ	FIZZ	Fri, Feb 11, 2011	6.28	6.29	6.21	6.26
4619	NASDAQ	FIZZ	Thu, Feb 10, 2011	6.27	6.32	6.26	6.29
4618	NASDAQ	FIZZ	Wed, Feb 9, 2011	6.44	6.44	6.17	6.30
4617	NASDAQ	FIZZ	Tue, Feb 8, 2011	6.41	6.45	6.33	6.45
4616	NASDAQ	FIZZ	Mon, Feb 7, 2011	6.46	6.56	6.31	6.40
4615	NASDAQ	FIZZ	Fri, Feb 4, 2011	6.52	6.54	6.39	6.47
4614	NASDAQ	FIZZ	Thu, Feb 3, 2011	6.78	6.81	6.52	6.53
4613	NASDAQ	FIZZ	Wed, Feb 2, 2011	6.82	6.87	6.76	6.80
4612	NASDAQ	FIZZ	Tue, Feb 1, 2011	6.74	6.85	6.65	6.83
4611	NASDAQ	FIZZ	Mon, Jan 31, 2011	6.40	6.73	6.33	6.73
4610	NASDAQ	FIZZ	Fri, Jan 28, 2011	6.45	6.45	6.22	6.37
4609	NASDAQ	FIZZ	Thu, Jan 27, 2011	6.54	6.56	6.41	6.48
4608	NASDAQ	FIZZ	Wed, Jan 26, 2011	6.53	6.57	6.45	6.52
4607	NASDAQ	FIZZ	Tue, Jan 25, 2011	6.42	6.48	6.33	6.48
4606	NASDAQ	FIZZ	Mon, Jan 24, 2011	6.52	6.52	6.33	6.48
4605	NASDAQ	FIZZ	Fri, Jan 21, 2011	6.66	6.67	6.39	6.50
4604	NASDAQ	FIZZ	Thu, Jan 20, 2011	6.67	6.70	6.63	6.63
4603	NASDAQ	FIZZ	Wed, Jan 19, 2011	6.84	6.84	6.69	6.70
4602	NASDAQ	FIZZ	Tue, Jan 18, 2011	6.80	6.87	6.75	6.86
4601	NASDAQ	FIZZ	Fri, Jan 14, 2011	6.85	6.86	6.80	6.84
4600	NASDAQ	FIZZ	Thu, Jan 13, 2011	6.90	6.93	6.83	6.86
4599	NASDAQ	FIZZ	Wed, Jan 12, 2011	6.86	6.90	6.81	6.89
4598	NASDAQ	FIZZ	Tue, Jan 11, 2011	6.85	6.85	6.77	6.82
4597	NASDAQ	FIZZ	Mon, Jan 10, 2011	6.79	6.87	6.79	6.83
4596	NASDAQ	FIZZ	Fri, Jan 7, 2011	6.85	6.86	6.75	6.82
4595	NASDAQ	FIZZ	Thu, Jan 6, 2011	6.83	6.84	6.75	6.84
4594	NASDAQ	FIZZ	Wed, Jan 5, 2011	6.70	6.81	6.67	6.81
4593	NASDAQ	FIZZ	Tue, Jan 4, 2011	6.78	6.82	6.56	6.70
4592	NASDAQ	FIZZ	Mon, Jan 3, 2011	6.59	6.81	6.58	6.78
4591	NASDAQ	FIZZ	Fri, Dec 31, 2010	6.81	6.81	6.55	6.57
4590	NASDAQ	FIZZ	Thu, Dec 30, 2010	6.83	6.87	6.75	6.81
4589	NASDAQ	FIZZ	Wed, Dec 29, 2010	6.73	6.85	6.69	6.81
4588	NASDAQ	FIZZ	Tue, Dec 28, 2010	6.72	6.73	6.68	6.73
4587	NASDAQ	FIZZ	Mon, Dec 27, 2010	6.58	6.72	6.52	6.70
4586	NASDAQ	FIZZ	Thu, Dec 23, 2010	6.64	6.67	6.58	6.62
4585	NASDAQ	FIZZ	Wed, Dec 22, 2010	6.73	6.73	6.63	6.66
4584	NASDAQ	FIZZ	Tue, Dec 21, 2010	6.70	6.72	6.62	6.71
4583	NASDAQ	FIZZ	Mon, Dec 20, 2010	6.56	6.69	6.50	6.65
4582	NASDAQ	FIZZ	Fri, Dec 17, 2010	6.68	6.68	6.50	6.59
4581	NASDAQ	FIZZ	Thu, Dec 16, 2010	6.70	6.75	6.53	6.69
4580	NASDAQ	FIZZ	Wed, Dec 15, 2010	6.74	6.75	6.59	6.60
4579	NASDAQ	FIZZ	Tue, Dec 14, 2010	6.49	6.75	6.41	6.73
4578	NASDAQ	FIZZ	Mon, Dec 13, 2010	7.58	7.73	7.51	7.56
4577	NASDAQ	FIZZ	Fri, Dec 10, 2010	7.60	7.60	7.54	7.60
4576	NASDAQ	FIZZ	Thu, Dec 9, 2010	7.60	7.61	7.49	7.60
4575	NASDAQ	FIZZ	Wed, Dec 8, 2010	7.54	7.62	7.49	7.50
4574	NASDAQ	FIZZ	Tue, Dec 7, 2010	7.57	7.65	7.43	7.49
4573	NASDAQ	FIZZ	Mon, Dec 6, 2010	7.01	7.64	6.94	7.37
4572	NASDAQ	FIZZ	Fri, Dec 3, 2010	6.71	7.22	6.70	6.98
4571	NASDAQ	FIZZ	Thu, Dec 2, 2010	6.67	6.74	6.58	6.68
4570	NASDAQ	FIZZ	Wed, Dec 1, 2010	6.67	6.68	6.52	6.67
4569	NASDAQ	FIZZ	Tue, Nov 30, 2010	6.67	6.70	6.47	6.55
4568	NASDAQ	FIZZ	Mon, Nov 29, 2010	6.78	6.79	6.39	6.61
4567	NASDAQ	FIZZ	Fri, Nov 26, 2010	6.95	6.95	6.82	6.84
4566	NASDAQ	FIZZ	Wed, Nov 24, 2010	7.04	7.11	6.95	6.98
4565	NASDAQ	FIZZ	Tue, Nov 23, 2010	6.98	7.06	6.95	6.96
4564	NASDAQ	FIZZ	Mon, Nov 22, 2010	6.98	7.07	6.98	7.01
4563	NASDAQ	FIZZ	Fri, Nov 19, 2010	7.01	7.05	6.99	7.00
4562	NASDAQ	FIZZ	Thu, Nov 18, 2010	7.00	7.02	6.98	7.00
4561	NASDAQ	FIZZ	Wed, Nov 17, 2010	6.99	7.04	6.93	6.94
4560	NASDAQ	FIZZ	Tue, Nov 16, 2010	7.02	7.03	6.94	6.99
4559	NASDAQ	FIZZ	Mon, Nov 15, 2010	7.09	7.20	7.03	7.05
4558	NASDAQ	FIZZ	Fri, Nov 12, 2010	7.00	7.24	7.00	7.07
4557	NASDAQ	FIZZ	Thu, Nov 11, 2010	7.08	7.15	7.01	7.02
4556	NASDAQ	FIZZ	Wed, Nov 10, 2010	7.23	7.34	7.11	7.15
4555	NASDAQ	FIZZ	Tue, Nov 9, 2010	7.38	7.38	7.14	7.19
4554	NASDAQ	FIZZ	Mon, Nov 8, 2010	7.23	7.37	7.21	7.35
4553	NASDAQ	FIZZ	Fri, Nov 5, 2010	7.30	7.32	7.25	7.28
4552	NASDAQ	FIZZ	Thu, Nov 4, 2010	7.39	7.39	7.28	7.33
4551	NASDAQ	FIZZ	Wed, Nov 3, 2010	7.25	7.34	7.25	7.33
4550	NASDAQ	FIZZ	Tue, Nov 2, 2010	7.09	7.23	7.07	7.23
4549	NASDAQ	FIZZ	Mon, Nov 1, 2010	7.18	7.18	6.96	7.01
4548	NASDAQ	FIZZ	Fri, Oct 29, 2010	7.06	7.25	6.96	7.15
4547	NASDAQ	FIZZ	Thu, Oct 28, 2010	7.05	7.28	6.99	7.11
4546	NASDAQ	FIZZ	Wed, Oct 27, 2010	7.21	7.21	6.96	7.03
4545	NASDAQ	FIZZ	Tue, Oct 26, 2010	7.19	7.31	7.18	7.27
4544	NASDAQ	FIZZ	Mon, Oct 25, 2010	7.28	7.38	7.14	7.25
4543	NASDAQ	FIZZ	Fri, Oct 22, 2010	7.15	7.27	7.07	7.21
4542	NASDAQ	FIZZ	Thu, Oct 21, 2010	7.35	7.40	7.08	7.14
4541	NASDAQ	FIZZ	Wed, Oct 20, 2010	7.25	7.45	7.14	7.30
4540	NASDAQ	FIZZ	Tue, Oct 19, 2010	7.24	7.26	7.06	7.20
4539	NASDAQ	FIZZ	Mon, Oct 18, 2010	7.28	7.40	6.93	7.34
4538	NASDAQ	FIZZ	Fri, Oct 15, 2010	7.34	7.36	7.22	7.25
4537	NASDAQ	FIZZ	Thu, Oct 14, 2010	7.19	7.27	7.07	7.25
4536	NASDAQ	FIZZ	Wed, Oct 13, 2010	7.07	7.53	6.97	7.28
4535	NASDAQ	FIZZ	Tue, Oct 12, 2010	7.01	7.09	6.94	7.06
4534	NASDAQ	FIZZ	Mon, Oct 11, 2010	7.31	7.34	7.01	7.05
4533	NASDAQ	FIZZ	Fri, Oct 8, 2010	7.00	7.29	6.88	7.26
4532	NASDAQ	FIZZ	Thu, Oct 7, 2010	7.25	7.25	7.00	7.01
4531	NASDAQ	FIZZ	Wed, Oct 6, 2010	7.38	7.38	7.18	7.20
4530	NASDAQ	FIZZ	Tue, Oct 5, 2010	7.15	7.39	7.15	7.37
4529	NASDAQ	FIZZ	Mon, Oct 4, 2010	7.02	7.15	7.02	7.11
4528	NASDAQ	FIZZ	Fri, Oct 1, 2010	7.02	7.12	6.96	7.06
4527	NASDAQ	FIZZ	Thu, Sep 30, 2010	7.00	7.03	6.95	7.00
4526	NASDAQ	FIZZ	Wed, Sep 29, 2010	7.00	7.01	6.93	6.97
4525	NASDAQ	FIZZ	Tue, Sep 28, 2010	7.00	7.11	6.96	7.00
4524	NASDAQ	FIZZ	Mon, Sep 27, 2010	7.00	7.00	6.96	6.97
4523	NASDAQ	FIZZ	Fri, Sep 24, 2010	6.98	7.03	6.89	6.99
4522	NASDAQ	FIZZ	Thu, Sep 23, 2010	6.95	7.04	6.81	6.90
4521	NASDAQ	FIZZ	Wed, Sep 22, 2010	7.01	7.08	6.98	7.00
4520	NASDAQ	FIZZ	Tue, Sep 21, 2010	7.15	7.15	7.02	7.06
4519	NASDAQ	FIZZ	Mon, Sep 20, 2010	7.02	7.16	6.96	7.14
4518	NASDAQ	FIZZ	Fri, Sep 17, 2010	7.20	7.28	7.02	7.03
4517	NASDAQ	FIZZ	Thu, Sep 16, 2010	7.06	7.27	6.99	7.12
4516	NASDAQ	FIZZ	Wed, Sep 15, 2010	7.30	7.31	7.05	7.09
4515	NASDAQ	FIZZ	Tue, Sep 14, 2010	7.38	7.41	7.27	7.33
4514	NASDAQ	FIZZ	Mon, Sep 13, 2010	7.42	7.50	7.30	7.43
4513	NASDAQ	FIZZ	Fri, Sep 10, 2010	7.41	7.61	7.28	7.43
4512	NASDAQ	FIZZ	Thu, Sep 9, 2010	7.49	7.49	7.39	7.41
4511	NASDAQ	FIZZ	Wed, Sep 8, 2010	7.43	7.50	7.32	7.44
4510	NASDAQ	FIZZ	Tue, Sep 7, 2010	7.45	7.50	7.37	7.45
4509	NASDAQ	FIZZ	Fri, Sep 3, 2010	7.50	7.50	7.40	7.50
4508	NASDAQ	FIZZ	Thu, Sep 2, 2010	7.50	7.50	7.32	7.45
4507	NASDAQ	FIZZ	Wed, Sep 1, 2010	7.26	7.49	7.18	7.49
4506	NASDAQ	FIZZ	Tue, Aug 31, 2010	6.85	7.18	6.65	7.17
4505	NASDAQ	FIZZ	Mon, Aug 30, 2010	6.56	6.93	6.56	6.83
4504	NASDAQ	FIZZ	Fri, Aug 27, 2010	6.45	6.55	6.30	6.52
4503	NASDAQ	FIZZ	Thu, Aug 26, 2010	6.48	6.48	6.29	6.37
4502	NASDAQ	FIZZ	Wed, Aug 25, 2010	6.25	6.48	6.25	6.48
4501	NASDAQ	FIZZ	Tue, Aug 24, 2010	6.25	6.32	6.24	6.24
4500	NASDAQ	FIZZ	Mon, Aug 23, 2010	6.41	6.41	6.27	6.28
4499	NASDAQ	FIZZ	Fri, Aug 20, 2010	6.40	6.58	6.37	6.39
4498	NASDAQ	FIZZ	Thu, Aug 19, 2010	6.69	6.80	6.42	6.43
4497	NASDAQ	FIZZ	Wed, Aug 18, 2010	6.67	6.75	6.61	6.71
4496	NASDAQ	FIZZ	Tue, Aug 17, 2010	6.69	6.77	6.51	6.70
4495	NASDAQ	FIZZ	Mon, Aug 16, 2010	6.29	6.62	6.29	6.62
4494	NASDAQ	FIZZ	Fri, Aug 13, 2010	6.22	6.39	6.22	6.35
4493	NASDAQ	FIZZ	Thu, Aug 12, 2010	6.16	6.30	6.16	6.25
4492	NASDAQ	FIZZ	Wed, Aug 11, 2010	6.61	6.62	6.24	6.25
4491	NASDAQ	FIZZ	Tue, Aug 10, 2010	6.84	6.84	6.60	6.73
4490	NASDAQ	FIZZ	Mon, Aug 9, 2010	6.86	6.94	6.79	6.93
4489	NASDAQ	FIZZ	Fri, Aug 6, 2010	6.77	6.89	6.68	6.80
4488	NASDAQ	FIZZ	Thu, Aug 5, 2010	6.92	6.97	6.77	6.79
4487	NASDAQ	FIZZ	Wed, Aug 4, 2010	6.86	7.00	6.85	6.95
4486	NASDAQ	FIZZ	Tue, Aug 3, 2010	6.88	6.88	6.45	6.81
4485	NASDAQ	FIZZ	Mon, Aug 2, 2010	7.16	7.16	6.86	6.94
4484	NASDAQ	FIZZ	Fri, Jul 30, 2010	7.04	7.15	6.81	7.11
4483	NASDAQ	FIZZ	Thu, Jul 29, 2010	7.18	7.21	6.99	7.10
4482	NASDAQ	FIZZ	Wed, Jul 28, 2010	7.13	7.19	7.09	7.11
4481	NASDAQ	FIZZ	Tue, Jul 27, 2010	7.06	7.21	6.90	7.18
4480	NASDAQ	FIZZ	Mon, Jul 26, 2010	7.05	7.06	7.00	7.06
4479	NASDAQ	FIZZ	Fri, Jul 23, 2010	6.94	7.05	6.94	7.05
4478	NASDAQ	FIZZ	Thu, Jul 22, 2010	6.96	7.01	6.86	6.98
4477	NASDAQ	FIZZ	Wed, Jul 21, 2010	6.98	7.00	6.83	6.86
4476	NASDAQ	FIZZ	Tue, Jul 20, 2010	6.86	6.97	6.83	6.97
4475	NASDAQ	FIZZ	Mon, Jul 19, 2010	6.82	6.94	6.76	6.94
4474	NASDAQ	FIZZ	Fri, Jul 16, 2010	6.96	7.02	6.80	6.81
4473	NASDAQ	FIZZ	Thu, Jul 15, 2010	7.13	7.13	6.98	7.01
4472	NASDAQ	FIZZ	Wed, Jul 14, 2010	7.05	7.14	6.94	7.08
4471	NASDAQ	FIZZ	Tue, Jul 13, 2010	6.90	7.12	6.85	7.10
4470	NASDAQ	FIZZ	Mon, Jul 12, 2010	6.55	6.85	6.54	6.78
4469	NASDAQ	FIZZ	Fri, Jul 9, 2010	6.49	6.60	6.48	6.57
4468	NASDAQ	FIZZ	Thu, Jul 8, 2010	6.42	6.56	6.42	6.50
4467	NASDAQ	FIZZ	Wed, Jul 7, 2010	6.24	6.41	6.22	6.38
4466	NASDAQ	FIZZ	Tue, Jul 6, 2010	6.21	6.32	6.19	6.20
4465	NASDAQ	FIZZ	Fri, Jul 2, 2010	6.16	6.25	6.12	6.16
4464	NASDAQ	FIZZ	Thu, Jul 1, 2010	6.13	6.17	6.01	6.14
4463	NASDAQ	FIZZ	Wed, Jun 30, 2010	6.18	6.32	6.13	6.14
4462	NASDAQ	FIZZ	Tue, Jun 29, 2010	6.31	6.38	6.08	6.16
4461	NASDAQ	FIZZ	Mon, Jun 28, 2010	6.34	6.45	6.21	6.42
4460	NASDAQ	FIZZ	Fri, Jun 25, 2010	6.06	6.40	6.06	6.40
4459	NASDAQ	FIZZ	Thu, Jun 24, 2010	6.03	6.20	6.00	6.02
4458	NASDAQ	FIZZ	Wed, Jun 23, 2010	5.98	6.08	5.93	6.07
4457	NASDAQ	FIZZ	Tue, Jun 22, 2010	6.02	6.04	5.92	5.94
4456	NASDAQ	FIZZ	Mon, Jun 21, 2010	6.09	6.10	5.96	5.99
4455	NASDAQ	FIZZ	Fri, Jun 18, 2010	6.10	6.28	6.04	6.04
4454	NASDAQ	FIZZ	Thu, Jun 17, 2010	6.16	6.17	6.10	6.15
4453	NASDAQ	FIZZ	Wed, Jun 16, 2010	6.13	6.21	6.08	6.15
4452	NASDAQ	FIZZ	Tue, Jun 15, 2010	6.16	6.18	6.13	6.15
4451	NASDAQ	FIZZ	Mon, Jun 14, 2010	6.07	6.21	6.04	6.16
4450	NASDAQ	FIZZ	Fri, Jun 11, 2010	6.00	6.05	5.96	6.04
4449	NASDAQ	FIZZ	Thu, Jun 10, 2010	5.92	6.00	5.89	6.00
4448	NASDAQ	FIZZ	Wed, Jun 9, 2010	5.87	6.00	5.78	5.86
4447	NASDAQ	FIZZ	Tue, Jun 8, 2010	5.78	5.88	5.65	5.80
4446	NASDAQ	FIZZ	Mon, Jun 7, 2010	5.81	5.90	5.74	5.74
4445	NASDAQ	FIZZ	Fri, Jun 4, 2010	5.89	5.98	5.78	5.82
4444	NASDAQ	FIZZ	Thu, Jun 3, 2010	6.04	6.11	5.95	5.99
4443	NASDAQ	FIZZ	Wed, Jun 2, 2010	5.84	6.07	5.84	6.06
4442	NASDAQ	FIZZ	Tue, Jun 1, 2010	5.95	6.03	5.88	5.88
4441	NASDAQ	FIZZ	Fri, May 28, 2010	5.93	6.01	5.87	5.97
4440	NASDAQ	FIZZ	Thu, May 27, 2010	5.90	5.93	5.76	5.93
4439	NASDAQ	FIZZ	Wed, May 26, 2010	5.81	5.97	5.77	5.81
4438	NASDAQ	FIZZ	Tue, May 25, 2010	5.78	5.84	5.75	5.78
4437	NASDAQ	FIZZ	Mon, May 24, 2010	5.93	6.00	5.84	5.86
4436	NASDAQ	FIZZ	Fri, May 21, 2010	5.74	6.00	5.73	5.91
4435	NASDAQ	FIZZ	Thu, May 20, 2010	5.83	5.97	5.74	5.82
4434	NASDAQ	FIZZ	Wed, May 19, 2010	5.94	6.02	5.78	5.96
4433	NASDAQ	FIZZ	Tue, May 18, 2010	6.00	6.01	5.86	5.95
4432	NASDAQ	FIZZ	Mon, May 17, 2010	6.00	6.01	5.91	5.99
4431	NASDAQ	FIZZ	Fri, May 14, 2010	5.96	6.00	5.83	6.00
4430	NASDAQ	FIZZ	Thu, May 13, 2010	6.00	6.00	5.93	5.98
4429	NASDAQ	FIZZ	Wed, May 12, 2010	6.00	6.03	5.95	6.00
4428	NASDAQ	FIZZ	Tue, May 11, 2010	5.90	6.05	5.87	6.00
4427	NASDAQ	FIZZ	Mon, May 10, 2010	5.69	5.88	5.61	5.86
4426	NASDAQ	FIZZ	Fri, May 7, 2010	5.61	5.82	5.44	5.54
4425	NASDAQ	FIZZ	Thu, May 6, 2010	5.63	5.80	5.39	5.61
4424	NASDAQ	FIZZ	Wed, May 5, 2010	5.77	5.86	5.66	5.68
4423	NASDAQ	FIZZ	Tue, May 4, 2010	5.79	5.81	5.69	5.78
4422	NASDAQ	FIZZ	Mon, May 3, 2010	5.84	5.84	5.64	5.83
4421	NASDAQ	FIZZ	Fri, Apr 30, 2010	5.83	5.84	5.73	5.80
4420	NASDAQ	FIZZ	Thu, Apr 29, 2010	5.79	5.91	5.74	5.84
4419	NASDAQ	FIZZ	Wed, Apr 28, 2010	5.75	5.79	5.70	5.77
4418	NASDAQ	FIZZ	Tue, Apr 27, 2010	5.76	5.83	5.70	5.71
4417	NASDAQ	FIZZ	Mon, Apr 26, 2010	5.76	5.82	5.72	5.79
4416	NASDAQ	FIZZ	Fri, Apr 23, 2010	5.75	5.77	5.73	5.76
4415	NASDAQ	FIZZ	Thu, Apr 22, 2010	5.75	5.81	5.70	5.75
4414	NASDAQ	FIZZ	Wed, Apr 21, 2010	5.76	5.85	5.74	5.80
4413	NASDAQ	FIZZ	Tue, Apr 20, 2010	5.74	5.76	5.71	5.76
4412	NASDAQ	FIZZ	Mon, Apr 19, 2010	5.62	5.75	5.61	5.70
4411	NASDAQ	FIZZ	Fri, Apr 16, 2010	5.63	5.68	5.63	5.66
4410	NASDAQ	FIZZ	Thu, Apr 15, 2010	5.60	5.65	5.59	5.63
4409	NASDAQ	FIZZ	Wed, Apr 14, 2010	5.51	5.63	5.47	5.60
4408	NASDAQ	FIZZ	Tue, Apr 13, 2010	5.42	5.53	5.38	5.47
4407	NASDAQ	FIZZ	Mon, Apr 12, 2010	5.51	5.61	5.38	5.41
4406	NASDAQ	FIZZ	Fri, Apr 9, 2010	5.48	5.50	5.39	5.48
4405	NASDAQ	FIZZ	Thu, Apr 8, 2010	5.56	5.61	5.39	5.45
4404	NASDAQ	FIZZ	Wed, Apr 7, 2010	5.51	5.60	5.47	5.60
4403	NASDAQ	FIZZ	Tue, Apr 6, 2010	5.54	5.56	5.43	5.52
4402	NASDAQ	FIZZ	Mon, Apr 5, 2010	5.57	5.63	5.43	5.53
4401	NASDAQ	FIZZ	Thu, Apr 1, 2010	5.62	5.63	5.53	5.57
4400	NASDAQ	FIZZ	Wed, Mar 31, 2010	5.59	5.66	5.56	5.56
4399	NASDAQ	FIZZ	Tue, Mar 30, 2010	5.71	5.71	5.54	5.63
4398	NASDAQ	FIZZ	Mon, Mar 29, 2010	5.65	5.71	5.61	5.71
4397	NASDAQ	FIZZ	Fri, Mar 26, 2010	5.61	5.73	5.51	5.62
4396	NASDAQ	FIZZ	Thu, Mar 25, 2010	5.68	5.71	5.61	5.61
4395	NASDAQ	FIZZ	Wed, Mar 24, 2010	5.75	5.75	5.66	5.67
4394	NASDAQ	FIZZ	Tue, Mar 23, 2010	5.72	5.76	5.63	5.75
4393	NASDAQ	FIZZ	Mon, Mar 22, 2010	5.57	5.74	5.56	5.70
4392	NASDAQ	FIZZ	Fri, Mar 19, 2010	5.75	5.75	5.56	5.59
4391	NASDAQ	FIZZ	Thu, Mar 18, 2010	5.72	5.80	5.71	5.74
4390	NASDAQ	FIZZ	Wed, Mar 17, 2010	5.70	5.78	5.70	5.75
4389	NASDAQ	FIZZ	Tue, Mar 16, 2010	5.62	5.70	5.60	5.70
4388	NASDAQ	FIZZ	Mon, Mar 15, 2010	5.67	5.72	5.56	5.62
4387	NASDAQ	FIZZ	Fri, Mar 12, 2010	5.75	5.85	5.64	5.67
4386	NASDAQ	FIZZ	Thu, Mar 11, 2010	5.74	5.84	5.73	5.75
4385	NASDAQ	FIZZ	Wed, Mar 10, 2010	5.81	5.81	5.72	5.75
4384	NASDAQ	FIZZ	Tue, Mar 9, 2010	5.84	5.85	5.78	5.82
4383	NASDAQ	FIZZ	Mon, Mar 8, 2010	5.81	5.90	5.78	5.85
4382	NASDAQ	FIZZ	Fri, Mar 5, 2010	5.76	5.88	5.76	5.83
4381	NASDAQ	FIZZ	Thu, Mar 4, 2010	5.80	5.80	5.73	5.75
4380	NASDAQ	FIZZ	Wed, Mar 3, 2010	5.82	5.83	5.71	5.79
4379	NASDAQ	FIZZ	Tue, Mar 2, 2010	5.80	5.81	5.76	5.80
4378	NASDAQ	FIZZ	Mon, Mar 1, 2010	5.74	5.78	5.71	5.78
4377	NASDAQ	FIZZ	Fri, Feb 26, 2010	5.78	5.78	5.69	5.70
4376	NASDAQ	FIZZ	Thu, Feb 25, 2010	5.69	5.78	5.69	5.78
4375	NASDAQ	FIZZ	Wed, Feb 24, 2010	5.71	5.76	5.69	5.74
4374	NASDAQ	FIZZ	Tue, Feb 23, 2010	5.73	5.77	5.69	5.69
4373	NASDAQ	FIZZ	Mon, Feb 22, 2010	5.68	5.79	5.68	5.72
4372	NASDAQ	FIZZ	Fri, Feb 19, 2010	5.81	5.81	5.65	5.69
4371	NASDAQ	FIZZ	Thu, Feb 18, 2010	5.72	5.91	5.70	5.84
4370	NASDAQ	FIZZ	Wed, Feb 17, 2010	5.70	5.74	5.59	5.73
4369	NASDAQ	FIZZ	Tue, Feb 16, 2010	5.72	5.72	5.61	5.68
4368	NASDAQ	FIZZ	Fri, Feb 12, 2010	5.69	5.72	5.65	5.71
4367	NASDAQ	FIZZ	Thu, Feb 11, 2010	5.67	5.76	5.64	5.75
4366	NASDAQ	FIZZ	Wed, Feb 10, 2010	5.73	5.73	5.54	5.67
4365	NASDAQ	FIZZ	Tue, Feb 9, 2010	5.69	5.76	5.55	5.75
4364	NASDAQ	FIZZ	Mon, Feb 8, 2010	5.68	5.70	5.59	5.62
4363	NASDAQ	FIZZ	Fri, Feb 5, 2010	5.59	5.70	5.51	5.70
4362	NASDAQ	FIZZ	Thu, Feb 4, 2010	5.72	5.73	5.61	5.61
4361	NASDAQ	FIZZ	Wed, Feb 3, 2010	5.77	5.87	5.70	5.74
4360	NASDAQ	FIZZ	Tue, Feb 2, 2010	5.78	5.87	5.78	5.80
4359	NASDAQ	FIZZ	Mon, Feb 1, 2010	5.75	5.82	5.52	5.78
4358	NASDAQ	FIZZ	Fri, Jan 29, 2010	5.77	5.81	5.75	5.77
4357	NASDAQ	FIZZ	Thu, Jan 28, 2010	5.76	5.80	5.70	5.77
4356	NASDAQ	FIZZ	Wed, Jan 27, 2010	5.73	5.77	5.71	5.73
4355	NASDAQ	FIZZ	Tue, Jan 26, 2010	5.82	5.82	5.68	5.74
4354	NASDAQ	FIZZ	Mon, Jan 25, 2010	5.80	5.83	5.70	5.82
4353	NASDAQ	FIZZ	Fri, Jan 22, 2010	5.83	5.86	5.75	5.77
4352	NASDAQ	FIZZ	Thu, Jan 21, 2010	5.85	5.87	5.71	5.78
4351	NASDAQ	FIZZ	Wed, Jan 20, 2010	5.90	5.93	5.78	5.83
4350	NASDAQ	FIZZ	Tue, Jan 19, 2010	5.91	5.99	5.76	5.96
4349	NASDAQ	FIZZ	Fri, Jan 15, 2010	5.99	6.00	5.84	5.87
4348	NASDAQ	FIZZ	Thu, Jan 14, 2010	5.90	6.00	5.87	5.96
4347	NASDAQ	FIZZ	Wed, Jan 13, 2010	5.91	5.98	5.89	5.92
4346	NASDAQ	FIZZ	Tue, Jan 12, 2010	5.94	5.98	5.87	5.91
4345	NASDAQ	FIZZ	Mon, Jan 11, 2010	6.05	6.05	5.93	5.97
4344	NASDAQ	FIZZ	Fri, Jan 8, 2010	5.98	6.03	5.93	5.99
4343	NASDAQ	FIZZ	Thu, Jan 7, 2010	6.08	6.09	5.87	6.00
4342	NASDAQ	FIZZ	Wed, Jan 6, 2010	6.21	6.22	6.06	6.06
4341	NASDAQ	FIZZ	Tue, Jan 5, 2010	6.32	6.32	6.11	6.20
4340	NASDAQ	FIZZ	Mon, Jan 4, 2010	6.37	6.46	6.26	6.36
4339	NASDAQ	FIZZ	Thu, Dec 31, 2009	7.16	7.25	6.91	6.93
4338	NASDAQ	FIZZ	Wed, Dec 30, 2009	7.06	7.15	6.93	7.15
4337	NASDAQ	FIZZ	Tue, Dec 29, 2009	7.10	7.20	7.00	7.05
4336	NASDAQ	FIZZ	Mon, Dec 28, 2009	6.85	7.18	6.85	6.97
4335	NASDAQ	FIZZ	Thu, Dec 24, 2009	6.70	6.85	6.68	6.76
4334	NASDAQ	FIZZ	Wed, Dec 23, 2009	6.67	6.73	6.54	6.69
4333	NASDAQ	FIZZ	Tue, Dec 22, 2009	6.52	6.62	6.50	6.55
4332	NASDAQ	FIZZ	Mon, Dec 21, 2009	6.82	6.82	6.50	6.53
4331	NASDAQ	FIZZ	Fri, Dec 18, 2009	6.58	6.67	6.47	6.63
4330	NASDAQ	FIZZ	Thu, Dec 17, 2009	6.55	6.58	6.40	6.49
4329	NASDAQ	FIZZ	Wed, Dec 16, 2009	6.63	6.63	6.56	6.57
4328	NASDAQ	FIZZ	Tue, Dec 15, 2009	6.59	6.65	6.57	6.57
4327	NASDAQ	FIZZ	Mon, Dec 14, 2009	6.70	6.78	6.58	6.64
4326	NASDAQ	FIZZ	Fri, Dec 11, 2009	6.35	6.79	6.26	6.54
4325	NASDAQ	FIZZ	Thu, Dec 10, 2009	5.86	6.18	5.80	6.11
4324	NASDAQ	FIZZ	Wed, Dec 9, 2009	5.91	5.96	5.71	5.86
4323	NASDAQ	FIZZ	Tue, Dec 8, 2009	5.72	6.00	5.72	5.93
4322	NASDAQ	FIZZ	Mon, Dec 7, 2009	5.60	5.83	5.60	5.83
4321	NASDAQ	FIZZ	Fri, Dec 4, 2009	5.54	5.61	5.46	5.60
4320	NASDAQ	FIZZ	Thu, Dec 3, 2009	5.50	5.54	5.39	5.42
4319	NASDAQ	FIZZ	Wed, Dec 2, 2009	5.50	5.55	5.40	5.44
4318	NASDAQ	FIZZ	Tue, Dec 1, 2009	5.43	5.50	5.34	5.45
4317	NASDAQ	FIZZ	Mon, Nov 30, 2009	5.52	5.52	5.19	5.38
4316	NASDAQ	FIZZ	Fri, Nov 27, 2009	5.34	5.45	5.33	5.33
4315	NASDAQ	FIZZ	Wed, Nov 25, 2009	5.51	5.55	5.49	5.51
4314	NASDAQ	FIZZ	Tue, Nov 24, 2009	5.49	5.52	5.48	5.50
4313	NASDAQ	FIZZ	Mon, Nov 23, 2009	5.50	5.52	5.37	5.47
4312	NASDAQ	FIZZ	Fri, Nov 20, 2009	5.42	5.60	5.40	5.42
4311	NASDAQ	FIZZ	Thu, Nov 19, 2009	5.53	5.62	5.41	5.42
4310	NASDAQ	FIZZ	Wed, Nov 18, 2009	5.59	5.59	5.44	5.51
4309	NASDAQ	FIZZ	Tue, Nov 17, 2009	5.59	5.63	5.53	5.57
4308	NASDAQ	FIZZ	Mon, Nov 16, 2009	5.53	5.71	5.52	5.56
4307	NASDAQ	FIZZ	Fri, Nov 13, 2009	5.43	5.54	5.43	5.52
4306	NASDAQ	FIZZ	Thu, Nov 12, 2009	5.58	5.59	5.38	5.38
4305	NASDAQ	FIZZ	Wed, Nov 11, 2009	5.58	5.61	5.43	5.57
4304	NASDAQ	FIZZ	Tue, Nov 10, 2009	5.53	5.70	5.49	5.52
4303	NASDAQ	FIZZ	Mon, Nov 9, 2009	5.55	5.63	5.43	5.52
4302	NASDAQ	FIZZ	Fri, Nov 6, 2009	5.57	5.58	5.44	5.52
4301	NASDAQ	FIZZ	Thu, Nov 5, 2009	5.43	5.66	5.42	5.64
4300	NASDAQ	FIZZ	Wed, Nov 4, 2009	5.64	5.64	5.34	5.34
4299	NASDAQ	FIZZ	Tue, Nov 3, 2009	5.54	5.66	5.53	5.63
4298	NASDAQ	FIZZ	Mon, Nov 2, 2009	5.49	5.56	5.27	5.54
4297	NASDAQ	FIZZ	Fri, Oct 30, 2009	5.53	5.57	5.39	5.48
4296	NASDAQ	FIZZ	Thu, Oct 29, 2009	5.54	5.63	5.48	5.58
4295	NASDAQ	FIZZ	Wed, Oct 28, 2009	5.50	5.62	5.46	5.50
4294	NASDAQ	FIZZ	Tue, Oct 27, 2009	5.48	5.58	5.48	5.50
4293	NASDAQ	FIZZ	Mon, Oct 26, 2009	5.45	5.60	5.45	5.47
4292	NASDAQ	FIZZ	Fri, Oct 23, 2009	5.61	5.66	5.41	5.46
4291	NASDAQ	FIZZ	Thu, Oct 22, 2009	5.68	5.68	5.57	5.62
4290	NASDAQ	FIZZ	Wed, Oct 21, 2009	5.81	5.88	5.66	5.67
4289	NASDAQ	FIZZ	Tue, Oct 20, 2009	5.86	5.87	5.72	5.77
4288	NASDAQ	FIZZ	Mon, Oct 19, 2009	5.76	5.88	5.68	5.85
4287	NASDAQ	FIZZ	Fri, Oct 16, 2009	5.73	5.85	5.67	5.71
4286	NASDAQ	FIZZ	Thu, Oct 15, 2009	5.91	5.91	5.72	5.76
4285	NASDAQ	FIZZ	Wed, Oct 14, 2009	5.77	5.95	5.66	5.94
4284	NASDAQ	FIZZ	Tue, Oct 13, 2009	5.75	5.85	5.66	5.73
4283	NASDAQ	FIZZ	Mon, Oct 12, 2009	5.70	5.98	5.47	5.78
4282	NASDAQ	FIZZ	Fri, Oct 9, 2009	5.77	5.81	5.66	5.73
4281	NASDAQ	FIZZ	Thu, Oct 8, 2009	5.98	5.98	5.79	5.81
4280	NASDAQ	FIZZ	Wed, Oct 7, 2009	5.67	5.92	5.63	5.92
4279	NASDAQ	FIZZ	Tue, Oct 6, 2009	5.74	6.00	5.62	5.78
4278	NASDAQ	FIZZ	Mon, Oct 5, 2009	5.65	5.77	5.65	5.69
4277	NASDAQ	FIZZ	Fri, Oct 2, 2009	5.64	5.87	5.62	5.64
4276	NASDAQ	FIZZ	Thu, Oct 1, 2009	5.71	5.73	5.55	5.60
4275	NASDAQ	FIZZ	Wed, Sep 30, 2009	5.91	5.94	5.65	5.76
4274	NASDAQ	FIZZ	Tue, Sep 29, 2009	5.90	5.97	5.88	5.93
4273	NASDAQ	FIZZ	Mon, Sep 28, 2009	5.93	5.98	5.30	5.92
4272	NASDAQ	FIZZ	Fri, Sep 25, 2009	5.99	6.00	5.86	5.92
4271	NASDAQ	FIZZ	Thu, Sep 24, 2009	5.89	5.95	5.87	5.88
4270	NASDAQ	FIZZ	Wed, Sep 23, 2009	5.86	5.98	5.79	5.89
4269	NASDAQ	FIZZ	Tue, Sep 22, 2009	5.80	5.90	5.73	5.87
4268	NASDAQ	FIZZ	Mon, Sep 21, 2009	5.55	5.79	5.52	5.75
4267	NASDAQ	FIZZ	Fri, Sep 18, 2009	5.65	5.75	5.59	5.62
4266	NASDAQ	FIZZ	Thu, Sep 17, 2009	5.90	5.90	5.62	5.63
4265	NASDAQ	FIZZ	Wed, Sep 16, 2009	5.31	5.74	5.31	5.66
4264	NASDAQ	FIZZ	Tue, Sep 15, 2009	5.34	5.62	5.34	5.61
4263	NASDAQ	FIZZ	Mon, Sep 14, 2009	4.96	5.43	4.88	5.37
4262	NASDAQ	FIZZ	Fri, Sep 11, 2009	5.14	5.24	4.89	4.96
4261	NASDAQ	FIZZ	Thu, Sep 10, 2009	5.12	5.25	4.87	5.13
4260	NASDAQ	FIZZ	Wed, Sep 9, 2009	4.99	5.10	4.97	5.08
4259	NASDAQ	FIZZ	Tue, Sep 8, 2009	4.96	5.05	4.84	5.02
4258	NASDAQ	FIZZ	Fri, Sep 4, 2009	4.93	5.00	4.87	4.95
4257	NASDAQ	FIZZ	Thu, Sep 3, 2009	4.85	4.94	4.82	4.93
4256	NASDAQ	FIZZ	Wed, Sep 2, 2009	4.93	4.93	4.78	4.82
4255	NASDAQ	FIZZ	Tue, Sep 1, 2009	5.06	5.13	4.78	4.89
4254	NASDAQ	FIZZ	Mon, Aug 31, 2009	5.33	5.36	5.04	5.07
4253	NASDAQ	FIZZ	Fri, Aug 28, 2009	5.53	5.53	5.29	5.35
4252	NASDAQ	FIZZ	Thu, Aug 27, 2009	5.38	5.50	5.38	5.50
4251	NASDAQ	FIZZ	Wed, Aug 26, 2009	5.35	5.56	5.35	5.48
4250	NASDAQ	FIZZ	Tue, Aug 25, 2009	5.51	5.54	5.41	5.46
4249	NASDAQ	FIZZ	Mon, Aug 24, 2009	5.58	5.59	5.44	5.51
4248	NASDAQ	FIZZ	Fri, Aug 21, 2009	5.74	5.74	5.48	5.59
4247	NASDAQ	FIZZ	Thu, Aug 20, 2009	5.44	5.75	5.35	5.66
4246	NASDAQ	FIZZ	Wed, Aug 19, 2009	5.26	5.49	5.26	5.44
4245	NASDAQ	FIZZ	Tue, Aug 18, 2009	5.34	5.43	5.26	5.33
4244	NASDAQ	FIZZ	Mon, Aug 17, 2009	5.27	5.37	5.24	5.34
4243	NASDAQ	FIZZ	Fri, Aug 14, 2009	5.44	5.46	5.27	5.30
4242	NASDAQ	FIZZ	Thu, Aug 13, 2009	5.51	5.63	5.45	5.51
4241	NASDAQ	FIZZ	Wed, Aug 12, 2009	5.56	5.69	5.38	5.47
4240	NASDAQ	FIZZ	Tue, Aug 11, 2009	5.49	5.72	5.49	5.54
4239	NASDAQ	FIZZ	Mon, Aug 10, 2009	5.38	5.60	5.38	5.49
4238	NASDAQ	FIZZ	Fri, Aug 7, 2009	5.33	5.50	5.28	5.41
4237	NASDAQ	FIZZ	Thu, Aug 6, 2009	5.36	5.38	5.23	5.24
4236	NASDAQ	FIZZ	Wed, Aug 5, 2009	5.41	5.42	5.30	5.31
4235	NASDAQ	FIZZ	Tue, Aug 4, 2009	5.28	5.50	5.28	5.42
4234	NASDAQ	FIZZ	Mon, Aug 3, 2009	5.34	5.37	5.23	5.34
4233	NASDAQ	FIZZ	Fri, Jul 31, 2009	5.37	5.43	5.31	5.34
4232	NASDAQ	FIZZ	Thu, Jul 30, 2009	5.42	5.44	5.31	5.38
4231	NASDAQ	FIZZ	Wed, Jul 29, 2009	5.37	5.43	5.31	5.34
4230	NASDAQ	FIZZ	Tue, Jul 28, 2009	5.38	5.42	5.28	5.38
4229	NASDAQ	FIZZ	Mon, Jul 27, 2009	5.65	5.66	5.34	5.40
4228	NASDAQ	FIZZ	Fri, Jul 24, 2009	5.74	5.79	5.52	5.64
4227	NASDAQ	FIZZ	Thu, Jul 23, 2009	5.67	5.82	5.66	5.74
4226	NASDAQ	FIZZ	Wed, Jul 22, 2009	5.61	5.73	5.42	5.70
4225	NASDAQ	FIZZ	Tue, Jul 21, 2009	5.72	5.72	5.48	5.62
4224	NASDAQ	FIZZ	Mon, Jul 20, 2009	5.53	5.70	5.48	5.70
4223	NASDAQ	FIZZ	Fri, Jul 17, 2009	5.37	5.53	5.33	5.53
4222	NASDAQ	FIZZ	Thu, Jul 16, 2009	5.32	5.50	5.27	5.32
4221	NASDAQ	FIZZ	Wed, Jul 15, 2009	5.32	5.37	5.15	5.36
4220	NASDAQ	FIZZ	Tue, Jul 14, 2009	5.13	5.28	5.07	5.26
4219	NASDAQ	FIZZ	Mon, Jul 13, 2009	5.05	5.17	5.00	5.15
4218	NASDAQ	FIZZ	Fri, Jul 10, 2009	5.01	5.13	4.94	5.04
4217	NASDAQ	FIZZ	Thu, Jul 9, 2009	5.15	5.17	5.00	5.02
4216	NASDAQ	FIZZ	Wed, Jul 8, 2009	5.11	5.18	5.06	5.10
4215	NASDAQ	FIZZ	Tue, Jul 7, 2009	5.26	5.33	5.06	5.06
4214	NASDAQ	FIZZ	Mon, Jul 6, 2009	5.20	5.35	5.13	5.28
4213	NASDAQ	FIZZ	Thu, Jul 2, 2009	5.33	5.33	5.17	5.24
4212	NASDAQ	FIZZ	Wed, Jul 1, 2009	5.35	5.46	5.30	5.40
4211	NASDAQ	FIZZ	Tue, Jun 30, 2009	5.19	5.42	5.11	5.36
4210	NASDAQ	FIZZ	Mon, Jun 29, 2009	5.43	5.43	5.03	5.16
4209	NASDAQ	FIZZ	Fri, Jun 26, 2009	5.20	5.45	5.00	5.41
4208	NASDAQ	FIZZ	Thu, Jun 25, 2009	4.99	5.22	4.95	5.21
4207	NASDAQ	FIZZ	Wed, Jun 24, 2009	4.97	5.16	4.93	4.98
4206	NASDAQ	FIZZ	Tue, Jun 23, 2009	4.73	5.11	4.63	4.91
4205	NASDAQ	FIZZ	Mon, Jun 22, 2009	4.96	5.00	4.65	4.79
4204	NASDAQ	FIZZ	Fri, Jun 19, 2009	5.24	5.46	4.95	4.97
4203	NASDAQ	FIZZ	Thu, Jun 18, 2009	5.01	5.22	4.93	5.17
4202	NASDAQ	FIZZ	Wed, Jun 17, 2009	5.04	5.15	4.99	5.05
4201	NASDAQ	FIZZ	Tue, Jun 16, 2009	5.11	5.14	4.91	5.03
4200	NASDAQ	FIZZ	Mon, Jun 15, 2009	5.15	5.20	4.92	5.07
4199	NASDAQ	FIZZ	Fri, Jun 12, 2009	5.29	5.34	5.14	5.26
4198	NASDAQ	FIZZ	Thu, Jun 11, 2009	5.37	5.37	5.27	5.29
4197	NASDAQ	FIZZ	Wed, Jun 10, 2009	5.35	5.40	5.28	5.34
4196	NASDAQ	FIZZ	Tue, Jun 9, 2009	5.30	5.42	5.30	5.32
4195	NASDAQ	FIZZ	Mon, Jun 8, 2009	5.33	5.46	5.28	5.32
4194	NASDAQ	FIZZ	Fri, Jun 5, 2009	5.40	5.46	5.29	5.39
4193	NASDAQ	FIZZ	Thu, Jun 4, 2009	5.36	5.48	5.24	5.34
4192	NASDAQ	FIZZ	Wed, Jun 3, 2009	5.57	5.57	5.30	5.36
4191	NASDAQ	FIZZ	Tue, Jun 2, 2009	5.54	5.69	5.48	5.62
4190	NASDAQ	FIZZ	Mon, Jun 1, 2009	5.51	5.67	5.47	5.50
4189	NASDAQ	FIZZ	Fri, May 29, 2009	5.55	5.61	5.33	5.38
4188	NASDAQ	FIZZ	Thu, May 28, 2009	5.50	5.65	5.40	5.51
4187	NASDAQ	FIZZ	Wed, May 27, 2009	5.59	5.73	5.30	5.48
4186	NASDAQ	FIZZ	Tue, May 26, 2009	5.28	5.73	5.28	5.61
4185	NASDAQ	FIZZ	Fri, May 22, 2009	5.54	5.60	5.37	5.38
4184	NASDAQ	FIZZ	Thu, May 21, 2009	5.42	5.59	5.34	5.49
4183	NASDAQ	FIZZ	Wed, May 20, 2009	5.62	5.65	5.42	5.48
4182	NASDAQ	FIZZ	Tue, May 19, 2009	5.53	5.61	5.45	5.54
4181	NASDAQ	FIZZ	Mon, May 18, 2009	5.45	5.56	5.39	5.50
4180	NASDAQ	FIZZ	Fri, May 15, 2009	5.45	5.62	5.37	5.40
4179	NASDAQ	FIZZ	Thu, May 14, 2009	5.39	5.51	5.39	5.42
4178	NASDAQ	FIZZ	Wed, May 13, 2009	5.47	5.60	5.32	5.35
4177	NASDAQ	FIZZ	Tue, May 12, 2009	5.60	5.63	5.41	5.56
4176	NASDAQ	FIZZ	Mon, May 11, 2009	5.46	5.62	5.10	5.54
4175	NASDAQ	FIZZ	Fri, May 8, 2009	5.47	5.59	5.37	5.56
4174	NASDAQ	FIZZ	Thu, May 7, 2009	5.58	5.63	5.32	5.39
4173	NASDAQ	FIZZ	Wed, May 6, 2009	5.49	5.55	5.39	5.54
4172	NASDAQ	FIZZ	Tue, May 5, 2009	5.25	5.45	5.23	5.41
4171	NASDAQ	FIZZ	Mon, May 4, 2009	5.25	5.30	5.22	5.26
4170	NASDAQ	FIZZ	Fri, May 1, 2009	5.33	5.33	5.16	5.24
4169	NASDAQ	FIZZ	Thu, Apr 30, 2009	5.36	5.41	5.25	5.27
4168	NASDAQ	FIZZ	Wed, Apr 29, 2009	5.42	5.62	5.13	5.26
4167	NASDAQ	FIZZ	Tue, Apr 28, 2009	5.18	5.39	5.18	5.35
4166	NASDAQ	FIZZ	Mon, Apr 27, 2009	5.20	5.34	5.15	5.23
4165	NASDAQ	FIZZ	Fri, Apr 24, 2009	5.25	5.37	5.16	5.26
4164	NASDAQ	FIZZ	Thu, Apr 23, 2009	5.32	5.37	5.15	5.22
4163	NASDAQ	FIZZ	Wed, Apr 22, 2009	5.12	5.38	5.12	5.24
4162	NASDAQ	FIZZ	Tue, Apr 21, 2009	5.07	5.24	5.02	5.20
4161	NASDAQ	FIZZ	Mon, Apr 20, 2009	5.01	5.20	4.88	5.08
4160	NASDAQ	FIZZ	Fri, Apr 17, 2009	5.25	5.25	5.10	5.14
4159	NASDAQ	FIZZ	Thu, Apr 16, 2009	5.17	5.29	5.06	5.21
4158	NASDAQ	FIZZ	Wed, Apr 15, 2009	5.04	5.17	5.01	5.13
4157	NASDAQ	FIZZ	Tue, Apr 14, 2009	5.03	5.19	5.00	5.06
4156	NASDAQ	FIZZ	Mon, Apr 13, 2009	5.21	5.21	4.98	5.13
4155	NASDAQ	FIZZ	Thu, Apr 9, 2009	5.24	5.29	5.13	5.15
4154	NASDAQ	FIZZ	Wed, Apr 8, 2009	4.88	5.11	4.87	5.11
4153	NASDAQ	FIZZ	Tue, Apr 7, 2009	4.81	4.93	4.78	4.82
4152	NASDAQ	FIZZ	Mon, Apr 6, 2009	4.86	4.92	4.86	4.88
4151	NASDAQ	FIZZ	Fri, Apr 3, 2009	4.93	4.97	4.85	4.87
4150	NASDAQ	FIZZ	Thu, Apr 2, 2009	4.74	4.93	4.65	4.93
4149	NASDAQ	FIZZ	Wed, Apr 1, 2009	4.51	4.65	4.39	4.63
4148	NASDAQ	FIZZ	Tue, Mar 31, 2009	4.49	4.71	4.38	4.59
4147	NASDAQ	FIZZ	Mon, Mar 30, 2009	4.53	4.53	4.28	4.41
4146	NASDAQ	FIZZ	Fri, Mar 27, 2009	4.59	4.75	4.48	4.48
4145	NASDAQ	FIZZ	Thu, Mar 26, 2009	4.65	4.74	4.43	4.70
4144	NASDAQ	FIZZ	Wed, Mar 25, 2009	4.54	4.63	4.33	4.60
4143	NASDAQ	FIZZ	Tue, Mar 24, 2009	4.71	4.75	4.51	4.52
4142	NASDAQ	FIZZ	Mon, Mar 23, 2009	4.64	4.70	4.54	4.70
4141	NASDAQ	FIZZ	Fri, Mar 20, 2009	4.66	4.66	4.48	4.52
4140	NASDAQ	FIZZ	Thu, Mar 19, 2009	4.70	4.70	4.39	4.63
4139	NASDAQ	FIZZ	Wed, Mar 18, 2009	4.34	4.63	4.21	4.63
4138	NASDAQ	FIZZ	Tue, Mar 17, 2009	4.09	4.34	4.01	4.34
4137	NASDAQ	FIZZ	Mon, Mar 16, 2009	3.99	4.24	3.99	4.10
4136	NASDAQ	FIZZ	Fri, Mar 13, 2009	4.01	4.36	3.91	3.94
4135	NASDAQ	FIZZ	Thu, Mar 12, 2009	3.64	3.98	3.64	3.98
4134	NASDAQ	FIZZ	Wed, Mar 11, 2009	3.73	3.73	3.59	3.67
4133	NASDAQ	FIZZ	Tue, Mar 10, 2009	3.75	3.75	3.61	3.71
4132	NASDAQ	FIZZ	Mon, Mar 9, 2009	3.83	3.84	3.60	3.64
4131	NASDAQ	FIZZ	Fri, Mar 6, 2009	3.60	3.90	3.60	3.89
4130	NASDAQ	FIZZ	Thu, Mar 5, 2009	3.68	3.76	3.64	3.64
4129	NASDAQ	FIZZ	Wed, Mar 4, 2009	3.68	3.79	3.65	3.75
4128	NASDAQ	FIZZ	Tue, Mar 3, 2009	3.74	3.77	3.61	3.61
4127	NASDAQ	FIZZ	Mon, Mar 2, 2009	4.03	4.13	3.74	3.78
4126	NASDAQ	FIZZ	Fri, Feb 27, 2009	4.13	4.20	4.02	4.09
4125	NASDAQ	FIZZ	Thu, Feb 26, 2009	4.18	4.23	4.16	4.18
4124	NASDAQ	FIZZ	Wed, Feb 25, 2009	4.29	4.33	4.12	4.13
4123	NASDAQ	FIZZ	Tue, Feb 24, 2009	4.13	4.32	4.13	4.31
4122	NASDAQ	FIZZ	Mon, Feb 23, 2009	4.32	4.32	4.13	4.13
4121	NASDAQ	FIZZ	Fri, Feb 20, 2009	4.30	4.41	4.30	4.34
4120	NASDAQ	FIZZ	Thu, Feb 19, 2009	4.36	4.46	4.33	4.33
4119	NASDAQ	FIZZ	Wed, Feb 18, 2009	4.46	4.46	4.29	4.29
4118	NASDAQ	FIZZ	Tue, Feb 17, 2009	4.60	4.60	4.37	4.40
4117	NASDAQ	FIZZ	Fri, Feb 13, 2009	4.59	4.64	4.49	4.59
4116	NASDAQ	FIZZ	Thu, Feb 12, 2009	4.44	4.63	4.41	4.60
4115	NASDAQ	FIZZ	Wed, Feb 11, 2009	4.40	4.62	4.39	4.62
4114	NASDAQ	FIZZ	Tue, Feb 10, 2009	4.60	4.60	4.39	4.39
4113	NASDAQ	FIZZ	Mon, Feb 9, 2009	4.70	4.70	4.60	4.62
4112	NASDAQ	FIZZ	Fri, Feb 6, 2009	4.63	4.70	4.63	4.70
4111	NASDAQ	FIZZ	Thu, Feb 5, 2009	4.51	4.68	4.51	4.62
4110	NASDAQ	FIZZ	Wed, Feb 4, 2009	4.75	4.75	4.48	4.53
4109	NASDAQ	FIZZ	Tue, Feb 3, 2009	4.72	4.75	4.71	4.75
4108	NASDAQ	FIZZ	Mon, Feb 2, 2009	4.40	4.72	4.40	4.71
4107	NASDAQ	FIZZ	Fri, Jan 30, 2009	4.58	4.68	4.32	4.36
4106	NASDAQ	FIZZ	Thu, Jan 29, 2009	4.62	4.65	4.48	4.49
4105	NASDAQ	FIZZ	Wed, Jan 28, 2009	4.63	4.72	4.58	4.69
4104	NASDAQ	FIZZ	Tue, Jan 27, 2009	4.70	4.70	4.46	4.56
4103	NASDAQ	FIZZ	Mon, Jan 26, 2009	4.47	4.75	4.29	4.74
4102	NASDAQ	FIZZ	Fri, Jan 23, 2009	4.38	4.46	4.38	4.38
4101	NASDAQ	FIZZ	Thu, Jan 22, 2009	4.56	4.56	4.35	4.41
4100	NASDAQ	FIZZ	Wed, Jan 21, 2009	4.33	4.70	4.33	4.66
4099	NASDAQ	FIZZ	Tue, Jan 20, 2009	4.52	4.55	4.25	4.25
4098	NASDAQ	FIZZ	Fri, Jan 16, 2009	4.65	4.65	4.45	4.58
4097	NASDAQ	FIZZ	Thu, Jan 15, 2009	4.65	4.65	4.49	4.63
4096	NASDAQ	FIZZ	Wed, Jan 14, 2009	4.40	4.66	4.40	4.60
4095	NASDAQ	FIZZ	Tue, Jan 13, 2009	4.40	4.59	4.21	4.47
4094	NASDAQ	FIZZ	Mon, Jan 12, 2009	4.44	4.52	4.26	4.36
4093	NASDAQ	FIZZ	Fri, Jan 9, 2009	4.66	4.66	4.39	4.44
4092	NASDAQ	FIZZ	Thu, Jan 8, 2009	4.64	4.73	4.53	4.58
4091	NASDAQ	FIZZ	Wed, Jan 7, 2009	4.79	4.82	4.62	4.65
4090	NASDAQ	FIZZ	Tue, Jan 6, 2009	4.68	4.80	4.62	4.80
4089	NASDAQ	FIZZ	Mon, Jan 5, 2009	4.60	4.63	4.51	4.63
4088	NASDAQ	FIZZ	Fri, Jan 2, 2009	4.50	4.60	4.38	4.55
4087	NASDAQ	FIZZ	Wed, Dec 31, 2008	4.30	4.63	4.30	4.50
4086	NASDAQ	FIZZ	Tue, Dec 30, 2008	4.36	4.36	4.09	4.30
4085	NASDAQ	FIZZ	Mon, Dec 29, 2008	4.36	4.50	4.27	4.28
4084	NASDAQ	FIZZ	Fri, Dec 26, 2008	4.35	4.42	4.33	4.35
4083	NASDAQ	FIZZ	Wed, Dec 24, 2008	4.21	4.36	4.11	4.36
4082	NASDAQ	FIZZ	Tue, Dec 23, 2008	4.40	4.65	4.36	4.37
4081	NASDAQ	FIZZ	Mon, Dec 22, 2008	4.32	4.57	4.31	4.43
4080	NASDAQ	FIZZ	Fri, Dec 19, 2008	4.66	4.67	4.22	4.22
4079	NASDAQ	FIZZ	Thu, Dec 18, 2008	4.46	4.63	4.38	4.54
4078	NASDAQ	FIZZ	Wed, Dec 17, 2008	4.16	4.61	3.96	4.46
4077	NASDAQ	FIZZ	Tue, Dec 16, 2008	3.94	4.29	3.89	4.28
4076	NASDAQ	FIZZ	Mon, Dec 15, 2008	3.88	4.06	3.84	3.89
4075	NASDAQ	FIZZ	Fri, Dec 12, 2008	3.87	4.07	3.78	3.88
4074	NASDAQ	FIZZ	Thu, Dec 11, 2008	4.01	4.15	3.91	3.91
4073	NASDAQ	FIZZ	Wed, Dec 10, 2008	4.08	4.32	4.02	4.13
4072	NASDAQ	FIZZ	Tue, Dec 9, 2008	4.60	4.63	4.00	4.02
4071	NASDAQ	FIZZ	Mon, Dec 8, 2008	4.42	4.63	4.17	4.63
4070	NASDAQ	FIZZ	Fri, Dec 5, 2008	3.97	4.37	3.76	4.37
4069	NASDAQ	FIZZ	Thu, Dec 4, 2008	4.22	4.33	3.98	4.09
4068	NASDAQ	FIZZ	Wed, Dec 3, 2008	3.84	4.30	3.83	4.27
4067	NASDAQ	FIZZ	Tue, Dec 2, 2008	3.78	4.17	3.78	4.04
4066	NASDAQ	FIZZ	Mon, Dec 1, 2008	4.09	4.29	3.55	3.66
4065	NASDAQ	FIZZ	Fri, Nov 28, 2008	4.52	4.60	4.18	4.35
4064	NASDAQ	FIZZ	Wed, Nov 26, 2008	4.29	4.62	4.18	4.61
4063	NASDAQ	FIZZ	Tue, Nov 25, 2008	4.03	4.40	3.89	4.40
4062	NASDAQ	FIZZ	Mon, Nov 24, 2008	3.81	4.00	3.81	4.00
4061	NASDAQ	FIZZ	Fri, Nov 21, 2008	3.54	3.77	3.36	3.76
4060	NASDAQ	FIZZ	Thu, Nov 20, 2008	3.56	3.73	3.31	3.51
4059	NASDAQ	FIZZ	Wed, Nov 19, 2008	3.95	3.97	3.61	3.61
4058	NASDAQ	FIZZ	Tue, Nov 18, 2008	3.97	4.11	3.72	3.96
4057	NASDAQ	FIZZ	Mon, Nov 17, 2008	4.01	4.07	3.85	3.85
4056	NASDAQ	FIZZ	Fri, Nov 14, 2008	4.06	4.25	3.82	4.04
4055	NASDAQ	FIZZ	Thu, Nov 13, 2008	3.71	4.25	3.58	4.15
4054	NASDAQ	FIZZ	Wed, Nov 12, 2008	3.89	3.95	3.70	3.70
4053	NASDAQ	FIZZ	Tue, Nov 11, 2008	3.87	4.06	3.72	3.96
4052	NASDAQ	FIZZ	Mon, Nov 10, 2008	4.12	4.33	3.83	3.88
4051	NASDAQ	FIZZ	Fri, Nov 7, 2008	4.01	4.24	3.91	4.03
4050	NASDAQ	FIZZ	Thu, Nov 6, 2008	3.82	4.03	3.79	3.97
4049	NASDAQ	FIZZ	Wed, Nov 5, 2008	4.16	4.33	3.83	3.84
4048	NASDAQ	FIZZ	Tue, Nov 4, 2008	4.44	4.44	4.01	4.22
4047	NASDAQ	FIZZ	Mon, Nov 3, 2008	4.41	4.50	4.11	4.24
4046	NASDAQ	FIZZ	Fri, Oct 31, 2008	4.26	4.58	3.90	4.58
4045	NASDAQ	FIZZ	Thu, Oct 30, 2008	3.95	4.33	3.78	4.29
4044	NASDAQ	FIZZ	Wed, Oct 29, 2008	4.13	4.13	3.69	3.84
4043	NASDAQ	FIZZ	Tue, Oct 28, 2008	3.56	4.19	3.43	4.18
4042	NASDAQ	FIZZ	Mon, Oct 27, 2008	3.58	3.60	3.33	3.48
4041	NASDAQ	FIZZ	Fri, Oct 24, 2008	3.37	3.99	3.30	3.69
4040	NASDAQ	FIZZ	Thu, Oct 23, 2008	4.05	4.20	3.82	3.91
4039	NASDAQ	FIZZ	Wed, Oct 22, 2008	4.09	4.32	3.78	3.85
4038	NASDAQ	FIZZ	Tue, Oct 21, 2008	4.03	4.35	4.03	4.20
4037	NASDAQ	FIZZ	Mon, Oct 20, 2008	4.10	4.15	3.85	4.10
4036	NASDAQ	FIZZ	Fri, Oct 17, 2008	4.13	4.36	3.83	4.01
4035	NASDAQ	FIZZ	Thu, Oct 16, 2008	3.63	4.25	3.63	4.25
4034	NASDAQ	FIZZ	Wed, Oct 15, 2008	3.84	3.93	3.55	3.59
4033	NASDAQ	FIZZ	Tue, Oct 14, 2008	4.15	4.15	3.76	3.76
4032	NASDAQ	FIZZ	Mon, Oct 13, 2008	4.22	4.22	4.01	4.12
4031	NASDAQ	FIZZ	Fri, Oct 10, 2008	3.57	3.98	3.41	3.92
4030	NASDAQ	FIZZ	Thu, Oct 9, 2008	3.75	4.16	3.30	3.55
4029	NASDAQ	FIZZ	Wed, Oct 8, 2008	3.78	4.33	3.50	3.72
4028	NASDAQ	FIZZ	Tue, Oct 7, 2008	4.10	4.17	3.75	3.76
4027	NASDAQ	FIZZ	Mon, Oct 6, 2008	4.26	4.30	3.67	4.05
4026	NASDAQ	FIZZ	Fri, Oct 3, 2008	4.11	4.54	4.09	4.36
4025	NASDAQ	FIZZ	Thu, Oct 2, 2008	4.67	4.67	4.00	4.04
4024	NASDAQ	FIZZ	Wed, Oct 1, 2008	4.47	4.75	4.42	4.72
4023	NASDAQ	FIZZ	Tue, Sep 30, 2008	4.09	4.47	4.09	4.44
4022	NASDAQ	FIZZ	Mon, Sep 29, 2008	4.25	4.37	3.95	4.06
4021	NASDAQ	FIZZ	Fri, Sep 26, 2008	4.45	4.60	4.30	4.31
4020	NASDAQ	FIZZ	Thu, Sep 25, 2008	4.50	4.66	4.50	4.54
4019	NASDAQ	FIZZ	Wed, Sep 24, 2008	4.93	4.93	4.40	4.48
4018	NASDAQ	FIZZ	Tue, Sep 23, 2008	4.69	5.00	4.54	4.91
4017	NASDAQ	FIZZ	Mon, Sep 22, 2008	4.95	5.05	4.54	4.61
4016	NASDAQ	FIZZ	Fri, Sep 19, 2008	5.03	5.05	4.66	5.05
4015	NASDAQ	FIZZ	Thu, Sep 18, 2008	4.71	4.75	4.44	4.75
4014	NASDAQ	FIZZ	Wed, Sep 17, 2008	4.37	4.52	4.13	4.38
4013	NASDAQ	FIZZ	Tue, Sep 16, 2008	4.29	4.44	4.14	4.44
4012	NASDAQ	FIZZ	Mon, Sep 15, 2008	4.70	4.70	4.35	4.37
4011	NASDAQ	FIZZ	Fri, Sep 12, 2008	4.65	4.73	4.53	4.72
4010	NASDAQ	FIZZ	Thu, Sep 11, 2008	4.50	4.64	4.46	4.64
4009	NASDAQ	FIZZ	Wed, Sep 10, 2008	4.58	4.64	4.49	4.55
4008	NASDAQ	FIZZ	Tue, Sep 9, 2008	4.54	4.59	4.21	4.47
4007	NASDAQ	FIZZ	Mon, Sep 8, 2008	4.44	4.59	4.26	4.58
4006	NASDAQ	FIZZ	Fri, Sep 5, 2008	4.35	4.35	4.21	4.25
4005	NASDAQ	FIZZ	Thu, Sep 4, 2008	4.22	4.48	4.21	4.37
4004	NASDAQ	FIZZ	Wed, Sep 3, 2008	4.26	4.44	4.26	4.39
4003	NASDAQ	FIZZ	Tue, Sep 2, 2008	4.65	4.65	4.14	4.26
4002	NASDAQ	FIZZ	Fri, Aug 29, 2008	4.50	4.58	4.48	4.56
4001	NASDAQ	FIZZ	Thu, Aug 28, 2008	4.46	4.50	4.36	4.50
4000	NASDAQ	FIZZ	Wed, Aug 27, 2008	4.32	4.50	4.32	4.46
3999	NASDAQ	FIZZ	Tue, Aug 26, 2008	4.23	4.33	4.18	4.33
3998	NASDAQ	FIZZ	Mon, Aug 25, 2008	4.50	4.50	4.24	4.24
3997	NASDAQ	FIZZ	Fri, Aug 22, 2008	4.27	4.50	4.27	4.47
3996	NASDAQ	FIZZ	Thu, Aug 21, 2008	4.54	4.54	4.28	4.33
3995	NASDAQ	FIZZ	Wed, Aug 20, 2008	4.52	4.60	4.48	4.54
3994	NASDAQ	FIZZ	Tue, Aug 19, 2008	4.53	4.63	4.41	4.52
3993	NASDAQ	FIZZ	Mon, Aug 18, 2008	4.38	4.64	4.37	4.55
3992	NASDAQ	FIZZ	Fri, Aug 15, 2008	4.65	4.65	4.22	4.37
3991	NASDAQ	FIZZ	Thu, Aug 14, 2008	4.59	4.60	4.43	4.60
3990	NASDAQ	FIZZ	Wed, Aug 13, 2008	4.68	4.73	4.38	4.68
3989	NASDAQ	FIZZ	Tue, Aug 12, 2008	4.66	4.73	4.48	4.58
3988	NASDAQ	FIZZ	Mon, Aug 11, 2008	4.40	4.81	4.40	4.67
3987	NASDAQ	FIZZ	Fri, Aug 8, 2008	4.24	4.43	4.23	4.43
3986	NASDAQ	FIZZ	Thu, Aug 7, 2008	4.26	4.27	4.12	4.23
3985	NASDAQ	FIZZ	Wed, Aug 6, 2008	4.06	4.20	4.06	4.20
3984	NASDAQ	FIZZ	Tue, Aug 5, 2008	4.00	4.19	3.81	4.08
3983	NASDAQ	FIZZ	Mon, Aug 4, 2008	4.05	4.10	4.02	4.03
3982	NASDAQ	FIZZ	Fri, Aug 1, 2008	3.90	4.05	3.89	4.04
3981	NASDAQ	FIZZ	Thu, Jul 31, 2008	3.88	3.93	3.59	3.90
3980	NASDAQ	FIZZ	Wed, Jul 30, 2008	3.93	3.95	3.87	3.93
3979	NASDAQ	FIZZ	Tue, Jul 29, 2008	3.85	3.93	3.81	3.88
3978	NASDAQ	FIZZ	Mon, Jul 28, 2008	3.88	3.91	3.66	3.86
3977	NASDAQ	FIZZ	Fri, Jul 25, 2008	3.86	3.93	3.85	3.90
3976	NASDAQ	FIZZ	Thu, Jul 24, 2008	3.78	3.92	3.78	3.86
3975	NASDAQ	FIZZ	Wed, Jul 23, 2008	3.71	3.80	3.71	3.76
3974	NASDAQ	FIZZ	Tue, Jul 22, 2008	3.54	3.78	3.48	3.76
3973	NASDAQ	FIZZ	Mon, Jul 21, 2008	3.43	3.57	3.40	3.55
3972	NASDAQ	FIZZ	Fri, Jul 18, 2008	3.71	3.94	3.45	3.47
3971	NASDAQ	FIZZ	Thu, Jul 17, 2008	3.81	3.87	3.74	3.87
3970	NASDAQ	FIZZ	Wed, Jul 16, 2008	3.63	3.83	3.59	3.81
3969	NASDAQ	FIZZ	Tue, Jul 15, 2008	3.52	3.68	3.50	3.67
3968	NASDAQ	FIZZ	Mon, Jul 14, 2008	3.75	3.75	3.51	3.54
3967	NASDAQ	FIZZ	Fri, Jul 11, 2008	3.59	3.73	3.48	3.72
3966	NASDAQ	FIZZ	Thu, Jul 10, 2008	3.55	3.75	3.52	3.63
3965	NASDAQ	FIZZ	Wed, Jul 9, 2008	3.69	3.69	3.53	3.55
3964	NASDAQ	FIZZ	Tue, Jul 8, 2008	3.45	3.70	3.45	3.68
3963	NASDAQ	FIZZ	Mon, Jul 7, 2008	3.57	3.57	3.36	3.43
3962	NASDAQ	FIZZ	Thu, Jul 3, 2008	3.54	3.64	3.37	3.49
3961	NASDAQ	FIZZ	Wed, Jul 2, 2008	3.52	3.67	3.51	3.53
3960	NASDAQ	FIZZ	Tue, Jul 1, 2008	3.59	3.67	3.51	3.53
3959	NASDAQ	FIZZ	Mon, Jun 30, 2008	3.51	3.84	3.51	3.64
3958	NASDAQ	FIZZ	Fri, Jun 27, 2008	3.54	3.56	3.45	3.51
3957	NASDAQ	FIZZ	Thu, Jun 26, 2008	3.68	3.74	3.50	3.52
3956	NASDAQ	FIZZ	Wed, Jun 25, 2008	3.63	3.70	3.51	3.68
3955	NASDAQ	FIZZ	Tue, Jun 24, 2008	3.60	3.68	3.50	3.65
3954	NASDAQ	FIZZ	Mon, Jun 23, 2008	3.51	3.66	3.48	3.64
3953	NASDAQ	FIZZ	Fri, Jun 20, 2008	3.53	3.63	3.45	3.51
3952	NASDAQ	FIZZ	Thu, Jun 19, 2008	3.53	3.55	3.46	3.55
3951	NASDAQ	FIZZ	Wed, Jun 18, 2008	3.52	3.56	3.49	3.53
3950	NASDAQ	FIZZ	Tue, Jun 17, 2008	3.59	3.59	3.51	3.55
3949	NASDAQ	FIZZ	Mon, Jun 16, 2008	3.63	3.64	3.56	3.58
3948	NASDAQ	FIZZ	Fri, Jun 13, 2008	3.66	3.68	3.59	3.64
3947	NASDAQ	FIZZ	Thu, Jun 12, 2008	3.66	3.68	3.60	3.62
3946	NASDAQ	FIZZ	Wed, Jun 11, 2008	3.67	3.67	3.59	3.59
3945	NASDAQ	FIZZ	Tue, Jun 10, 2008	3.61	3.68	3.60	3.68
3944	NASDAQ	FIZZ	Mon, Jun 9, 2008	3.70	3.71	3.62	3.64
3943	NASDAQ	FIZZ	Fri, Jun 6, 2008	3.86	3.86	3.65	3.66
3942	NASDAQ	FIZZ	Thu, Jun 5, 2008	3.73	3.97	3.65	3.89
3941	NASDAQ	FIZZ	Wed, Jun 4, 2008	3.63	3.73	3.62	3.73
3940	NASDAQ	FIZZ	Tue, Jun 3, 2008	3.71	3.73	3.60	3.66
3939	NASDAQ	FIZZ	Mon, Jun 2, 2008	3.80	3.80	3.58	3.68
3938	NASDAQ	FIZZ	Fri, May 30, 2008	3.64	3.86	3.58	3.76
3937	NASDAQ	FIZZ	Thu, May 29, 2008	3.64	3.73	3.62	3.67
3936	NASDAQ	FIZZ	Wed, May 28, 2008	3.69	3.69	3.62	3.66
3935	NASDAQ	FIZZ	Tue, May 27, 2008	3.60	3.68	3.60	3.68
3934	NASDAQ	FIZZ	Fri, May 23, 2008	3.67	3.67	3.57	3.59
3933	NASDAQ	FIZZ	Thu, May 22, 2008	3.63	3.72	3.60	3.70
3932	NASDAQ	FIZZ	Wed, May 21, 2008	3.63	3.64	3.56	3.61
3931	NASDAQ	FIZZ	Tue, May 20, 2008	3.57	3.70	3.55	3.61
3930	NASDAQ	FIZZ	Mon, May 19, 2008	3.63	3.65	3.52	3.53
3929	NASDAQ	FIZZ	Fri, May 16, 2008	3.86	3.96	3.65	3.65
3928	NASDAQ	FIZZ	Thu, May 15, 2008	3.91	3.91	3.80	3.84
3927	NASDAQ	FIZZ	Wed, May 14, 2008	4.01	4.03	3.91	3.92
3926	NASDAQ	FIZZ	Tue, May 13, 2008	3.97	4.03	3.94	4.02
3925	NASDAQ	FIZZ	Mon, May 12, 2008	3.88	3.98	3.87	3.98
3924	NASDAQ	FIZZ	Fri, May 9, 2008	4.01	4.01	3.87	3.88
3923	NASDAQ	FIZZ	Thu, May 8, 2008	3.91	4.01	3.78	4.01
3922	NASDAQ	FIZZ	Wed, May 7, 2008	3.90	3.91	3.78	3.86
3921	NASDAQ	FIZZ	Tue, May 6, 2008	3.87	3.92	3.75	3.91
3920	NASDAQ	FIZZ	Mon, May 5, 2008	3.96	3.96	3.75	3.90
3919	NASDAQ	FIZZ	Fri, May 2, 2008	4.04	4.09	4.00	4.03
3918	NASDAQ	FIZZ	Thu, May 1, 2008	4.02	4.09	3.97	4.07
3917	NASDAQ	FIZZ	Wed, Apr 30, 2008	3.94	4.04	3.93	4.03
3916	NASDAQ	FIZZ	Tue, Apr 29, 2008	3.98	3.98	3.85	3.92
3915	NASDAQ	FIZZ	Mon, Apr 28, 2008	3.97	4.07	3.92	3.99
3914	NASDAQ	FIZZ	Fri, Apr 25, 2008	3.76	3.99	3.72	3.98
3913	NASDAQ	FIZZ	Thu, Apr 24, 2008	3.79	3.84	3.61	3.84
3912	NASDAQ	FIZZ	Wed, Apr 23, 2008	3.73	3.82	3.71	3.80
3911	NASDAQ	FIZZ	Tue, Apr 22, 2008	3.81	3.81	3.68	3.72
3910	NASDAQ	FIZZ	Mon, Apr 21, 2008	3.86	3.91	3.75	3.84
3909	NASDAQ	FIZZ	Fri, Apr 18, 2008	3.89	3.90	3.81	3.89
3908	NASDAQ	FIZZ	Thu, Apr 17, 2008	3.83	3.84	3.73	3.80
3907	NASDAQ	FIZZ	Wed, Apr 16, 2008	3.82	3.84	3.73	3.84
3906	NASDAQ	FIZZ	Tue, Apr 15, 2008	3.96	3.98	3.73	3.79
3905	NASDAQ	FIZZ	Mon, Apr 14, 2008	3.81	4.03	3.81	3.94
3904	NASDAQ	FIZZ	Fri, Apr 11, 2008	3.90	3.95	3.75	3.82
3903	NASDAQ	FIZZ	Thu, Apr 10, 2008	3.70	4.10	3.70	3.98
3902	NASDAQ	FIZZ	Wed, Apr 9, 2008	3.70	3.88	3.70	3.70
3901	NASDAQ	FIZZ	Tue, Apr 8, 2008	3.93	3.95	3.76	3.86
3900	NASDAQ	FIZZ	Mon, Apr 7, 2008	4.00	4.03	3.86	4.01
3899	NASDAQ	FIZZ	Fri, Apr 4, 2008	3.92	3.92	3.76	3.92
3898	NASDAQ	FIZZ	Thu, Apr 3, 2008	3.78	3.93	3.78	3.91
3897	NASDAQ	FIZZ	Wed, Apr 2, 2008	3.91	3.99	3.82	3.83
3896	NASDAQ	FIZZ	Tue, Apr 1, 2008	3.96	3.96	3.77	3.92
3895	NASDAQ	FIZZ	Mon, Mar 31, 2008	3.86	3.91	3.77	3.84
3894	NASDAQ	FIZZ	Fri, Mar 28, 2008	3.95	3.96	3.91	3.91
3893	NASDAQ	FIZZ	Thu, Mar 27, 2008	4.03	4.09	3.80	3.92
3892	NASDAQ	FIZZ	Wed, Mar 26, 2008	3.96	4.10	3.86	4.01
3891	NASDAQ	FIZZ	Tue, Mar 25, 2008	3.95	4.02	3.90	3.98
3890	NASDAQ	FIZZ	Mon, Mar 24, 2008	3.80	4.13	3.79	4.06
3889	NASDAQ	FIZZ	Thu, Mar 20, 2008	3.78	3.82	3.70	3.77
3888	NASDAQ	FIZZ	Wed, Mar 19, 2008	3.77	3.85	3.70	3.70
3887	NASDAQ	FIZZ	Tue, Mar 18, 2008	3.74	3.76	3.61	3.72
3886	NASDAQ	FIZZ	Mon, Mar 17, 2008	3.55	3.68	3.52	3.68
3885	NASDAQ	FIZZ	Fri, Mar 14, 2008	3.71	3.74	3.58	3.68
3884	NASDAQ	FIZZ	Thu, Mar 13, 2008	3.59	3.75	3.56	3.70
3883	NASDAQ	FIZZ	Wed, Mar 12, 2008	3.71	3.71	3.63	3.63
3882	NASDAQ	FIZZ	Tue, Mar 11, 2008	3.63	3.75	3.62	3.73
3881	NASDAQ	FIZZ	Mon, Mar 10, 2008	3.54	3.59	3.53	3.53
3880	NASDAQ	FIZZ	Fri, Mar 7, 2008	3.55	3.64	3.51	3.54
3879	NASDAQ	FIZZ	Thu, Mar 6, 2008	3.67	3.71	3.54	3.55
3878	NASDAQ	FIZZ	Wed, Mar 5, 2008	3.65	3.79	3.62	3.70
3877	NASDAQ	FIZZ	Tue, Mar 4, 2008	3.65	3.74	3.54	3.64
3876	NASDAQ	FIZZ	Mon, Mar 3, 2008	3.67	3.70	3.60	3.64
3875	NASDAQ	FIZZ	Fri, Feb 29, 2008	3.70	3.74	3.62	3.66
3874	NASDAQ	FIZZ	Thu, Feb 28, 2008	3.65	3.72	3.60	3.70
3873	NASDAQ	FIZZ	Wed, Feb 27, 2008	3.63	3.73	3.60	3.67
3872	NASDAQ	FIZZ	Tue, Feb 26, 2008	3.70	3.72	3.60	3.65
3871	NASDAQ	FIZZ	Mon, Feb 25, 2008	3.67	3.79	3.64	3.71
3870	NASDAQ	FIZZ	Fri, Feb 22, 2008	3.76	3.77	3.60	3.66
3869	NASDAQ	FIZZ	Thu, Feb 21, 2008	3.78	3.83	3.69	3.74
3868	NASDAQ	FIZZ	Wed, Feb 20, 2008	3.69	3.77	3.69	3.77
3867	NASDAQ	FIZZ	Tue, Feb 19, 2008	3.68	3.75	3.68	3.73
3866	NASDAQ	FIZZ	Fri, Feb 15, 2008	3.66	3.69	3.59	3.63
3865	NASDAQ	FIZZ	Thu, Feb 14, 2008	3.74	3.77	3.66	3.68
3864	NASDAQ	FIZZ	Wed, Feb 13, 2008	3.75	3.75	3.66	3.74
3863	NASDAQ	FIZZ	Tue, Feb 12, 2008	3.70	3.75	3.67	3.75
3862	NASDAQ	FIZZ	Mon, Feb 11, 2008	3.74	3.84	3.66	3.69
3861	NASDAQ	FIZZ	Fri, Feb 8, 2008	3.76	3.79	3.65	3.75
3860	NASDAQ	FIZZ	Thu, Feb 7, 2008	3.62	3.78	3.62	3.78
3859	NASDAQ	FIZZ	Wed, Feb 6, 2008	3.68	3.85	3.60	3.64
3858	NASDAQ	FIZZ	Tue, Feb 5, 2008	3.76	3.76	3.59	3.64
3857	NASDAQ	FIZZ	Mon, Feb 4, 2008	3.65	3.85	3.61	3.84
3856	NASDAQ	FIZZ	Fri, Feb 1, 2008	3.56	3.75	3.56	3.65
3855	NASDAQ	FIZZ	Thu, Jan 31, 2008	3.55	3.60	3.51	3.55
3854	NASDAQ	FIZZ	Wed, Jan 30, 2008	3.64	3.76	3.60	3.61
3853	NASDAQ	FIZZ	Tue, Jan 29, 2008	3.72	3.89	3.64	3.65
3852	NASDAQ	FIZZ	Mon, Jan 28, 2008	3.73	3.88	3.73	3.80
3851	NASDAQ	FIZZ	Fri, Jan 25, 2008	3.83	3.89	3.73	3.73
3850	NASDAQ	FIZZ	Thu, Jan 24, 2008	3.70	3.87	3.67	3.77
3849	NASDAQ	FIZZ	Wed, Jan 23, 2008	3.59	3.77	3.53	3.68
3848	NASDAQ	FIZZ	Tue, Jan 22, 2008	3.47	3.85	3.38	3.69
3847	NASDAQ	FIZZ	Fri, Jan 18, 2008	3.57	3.74	3.57	3.70
3846	NASDAQ	FIZZ	Thu, Jan 17, 2008	3.71	3.72	3.57	3.60
3845	NASDAQ	FIZZ	Wed, Jan 16, 2008	3.59	3.74	3.58	3.71
3844	NASDAQ	FIZZ	Tue, Jan 15, 2008	3.61	3.74	3.59	3.61
3843	NASDAQ	FIZZ	Mon, Jan 14, 2008	3.78	3.83	3.59	3.67
3842	NASDAQ	FIZZ	Fri, Jan 11, 2008	4.01	4.07	3.70	3.83
3841	NASDAQ	FIZZ	Thu, Jan 10, 2008	3.83	4.15	3.74	4.06
3840	NASDAQ	FIZZ	Wed, Jan 9, 2008	3.59	3.87	3.57	3.87
3839	NASDAQ	FIZZ	Tue, Jan 8, 2008	3.89	3.89	3.60	3.61
3838	NASDAQ	FIZZ	Mon, Jan 7, 2008	3.65	3.89	3.64	3.86
3837	NASDAQ	FIZZ	Fri, Jan 4, 2008	3.64	3.82	3.60	3.64
3836	NASDAQ	FIZZ	Thu, Jan 3, 2008	3.78	3.85	3.63	3.64
3835	NASDAQ	FIZZ	Wed, Jan 2, 2008	4.00	4.08	3.93	3.97
3834	NASDAQ	FIZZ	Mon, Dec 31, 2007	4.03	4.24	4.01	4.02
3833	NASDAQ	FIZZ	Fri, Dec 28, 2007	4.18	4.24	4.06	4.07
3832	NASDAQ	FIZZ	Thu, Dec 27, 2007	4.29	4.29	4.08	4.13
3831	NASDAQ	FIZZ	Wed, Dec 26, 2007	4.26	4.30	4.21	4.29
3830	NASDAQ	FIZZ	Mon, Dec 24, 2007	4.32	4.33	4.15	4.30
3829	NASDAQ	FIZZ	Fri, Dec 21, 2007	4.23	4.30	4.17	4.30
3828	NASDAQ	FIZZ	Thu, Dec 20, 2007	4.17	4.19	3.99	4.16
3827	NASDAQ	FIZZ	Wed, Dec 19, 2007	4.16	4.16	3.96	4.14
3826	NASDAQ	FIZZ	Tue, Dec 18, 2007	3.95	4.16	3.87	4.16
3825	NASDAQ	FIZZ	Mon, Dec 17, 2007	4.13	4.21	3.90	3.91
3824	NASDAQ	FIZZ	Fri, Dec 14, 2007	4.13	4.22	4.11	4.17
3823	NASDAQ	FIZZ	Thu, Dec 13, 2007	4.12	4.25	4.07	4.20
3822	NASDAQ	FIZZ	Wed, Dec 12, 2007	4.01	4.24	4.01	4.15
3821	NASDAQ	FIZZ	Tue, Dec 11, 2007	4.20	4.24	3.89	3.90
3820	NASDAQ	FIZZ	Mon, Dec 10, 2007	3.84	4.20	3.67	4.15
3819	NASDAQ	FIZZ	Fri, Dec 7, 2007	4.17	4.21	3.73	3.78
3818	NASDAQ	FIZZ	Thu, Dec 6, 2007	3.80	4.07	3.80	4.06
3817	NASDAQ	FIZZ	Wed, Dec 5, 2007	3.69	3.82	3.64	3.82
3816	NASDAQ	FIZZ	Tue, Dec 4, 2007	3.64	3.71	3.62	3.62
3815	NASDAQ	FIZZ	Mon, Dec 3, 2007	3.70	3.72	3.64	3.65
3814	NASDAQ	FIZZ	Fri, Nov 30, 2007	3.69	3.71	3.63	3.70
3813	NASDAQ	FIZZ	Thu, Nov 29, 2007	3.67	3.75	3.62	3.63
3812	NASDAQ	FIZZ	Wed, Nov 28, 2007	3.60	3.67	3.57	3.67
3811	NASDAQ	FIZZ	Tue, Nov 27, 2007	3.61	3.63	3.57	3.57
3810	NASDAQ	FIZZ	Mon, Nov 26, 2007	3.65	3.72	3.59	3.61
3809	NASDAQ	FIZZ	Fri, Nov 23, 2007	3.67	3.71	3.50	3.68
3808	NASDAQ	FIZZ	Wed, Nov 21, 2007	3.69	3.71	3.62	3.65
3807	NASDAQ	FIZZ	Tue, Nov 20, 2007	3.71	3.74	3.68	3.72
3806	NASDAQ	FIZZ	Mon, Nov 19, 2007	3.71	3.76	3.71	3.72
3805	NASDAQ	FIZZ	Fri, Nov 16, 2007	3.80	3.80	3.71	3.76
3804	NASDAQ	FIZZ	Thu, Nov 15, 2007	3.69	3.89	3.69	3.80
3803	NASDAQ	FIZZ	Wed, Nov 14, 2007	3.70	3.73	3.54	3.72
3802	NASDAQ	FIZZ	Tue, Nov 13, 2007	3.81	3.84	3.70	3.74
3801	NASDAQ	FIZZ	Mon, Nov 12, 2007	3.74	3.80	3.68	3.72
3800	NASDAQ	FIZZ	Fri, Nov 9, 2007	3.75	3.80	3.70	3.72
3799	NASDAQ	FIZZ	Thu, Nov 8, 2007	3.91	3.99	3.80	3.81
3798	NASDAQ	FIZZ	Wed, Nov 7, 2007	3.95	3.96	3.88	3.88
3797	NASDAQ	FIZZ	Tue, Nov 6, 2007	4.03	4.13	3.98	3.99
3796	NASDAQ	FIZZ	Mon, Nov 5, 2007	4.01	4.10	3.99	4.03
3795	NASDAQ	FIZZ	Fri, Nov 2, 2007	4.05	4.09	4.01	4.05
3794	NASDAQ	FIZZ	Thu, Nov 1, 2007	4.09	4.25	4.02	4.02
3793	NASDAQ	FIZZ	Wed, Oct 31, 2007	4.17	4.20	4.08	4.16
3792	NASDAQ	FIZZ	Tue, Oct 30, 2007	4.19	4.20	4.11	4.15
3791	NASDAQ	FIZZ	Mon, Oct 29, 2007	4.25	4.27	4.15	4.23
3790	NASDAQ	FIZZ	Fri, Oct 26, 2007	4.25	4.29	4.11	4.27
3789	NASDAQ	FIZZ	Thu, Oct 25, 2007	4.18	4.25	4.12	4.21
3788	NASDAQ	FIZZ	Wed, Oct 24, 2007	4.28	4.33	4.13	4.15
3787	NASDAQ	FIZZ	Tue, Oct 23, 2007	4.22	4.25	4.15	4.21
3786	NASDAQ	FIZZ	Mon, Oct 22, 2007	4.22	4.42	4.14	4.18
3785	NASDAQ	FIZZ	Fri, Oct 19, 2007	4.53	4.57	4.20	4.25
3784	NASDAQ	FIZZ	Thu, Oct 18, 2007	4.49	4.57	4.40	4.54
3783	NASDAQ	FIZZ	Wed, Oct 17, 2007	4.62	4.62	4.48	4.56
3782	NASDAQ	FIZZ	Tue, Oct 16, 2007	4.57	4.60	4.51	4.56
3781	NASDAQ	FIZZ	Mon, Oct 15, 2007	4.63	4.63	4.42	4.57
3780	NASDAQ	FIZZ	Fri, Oct 12, 2007	4.57	4.66	4.53	4.64
3779	NASDAQ	FIZZ	Thu, Oct 11, 2007	4.54	4.60	4.54	4.58
3778	NASDAQ	FIZZ	Wed, Oct 10, 2007	4.75	4.75	4.54	4.56
3777	NASDAQ	FIZZ	Tue, Oct 9, 2007	4.75	4.75	4.68	4.68
3776	NASDAQ	FIZZ	Mon, Oct 8, 2007	4.71	4.75	4.67	4.75
3775	NASDAQ	FIZZ	Fri, Oct 5, 2007	4.68	4.74	4.55	4.70
3774	NASDAQ	FIZZ	Thu, Oct 4, 2007	4.64	4.65	4.52	4.65
3773	NASDAQ	FIZZ	Wed, Oct 3, 2007	4.56	4.72	4.55	4.63
3772	NASDAQ	FIZZ	Tue, Oct 2, 2007	4.63	4.74	4.50	4.57
3771	NASDAQ	FIZZ	Mon, Oct 1, 2007	4.23	4.63	4.20	4.63
3770	NASDAQ	FIZZ	Fri, Sep 28, 2007	4.20	4.26	4.11	4.24
3769	NASDAQ	FIZZ	Thu, Sep 27, 2007	4.06	4.21	4.06	4.21
3768	NASDAQ	FIZZ	Wed, Sep 26, 2007	4.11	4.11	4.02	4.05
3767	NASDAQ	FIZZ	Tue, Sep 25, 2007	4.08	4.13	4.04	4.11
3766	NASDAQ	FIZZ	Mon, Sep 24, 2007	4.13	4.16	4.10	4.12
3765	NASDAQ	FIZZ	Fri, Sep 21, 2007	4.13	4.19	4.10	4.16
3764	NASDAQ	FIZZ	Thu, Sep 20, 2007	4.12	4.18	4.03	4.12
3763	NASDAQ	FIZZ	Wed, Sep 19, 2007	4.15	4.25	3.98	4.13
3762	NASDAQ	FIZZ	Tue, Sep 18, 2007	4.24	4.25	4.15	4.15
3761	NASDAQ	FIZZ	Mon, Sep 17, 2007	4.33	4.38	4.23	4.23
3760	NASDAQ	FIZZ	Fri, Sep 14, 2007	4.30	4.36	4.28	4.35
3759	NASDAQ	FIZZ	Thu, Sep 13, 2007	4.35	4.39	4.27	4.35
3758	NASDAQ	FIZZ	Wed, Sep 12, 2007	4.31	4.36	4.25	4.34
3757	NASDAQ	FIZZ	Tue, Sep 11, 2007	4.50	4.50	4.29	4.33
3756	NASDAQ	FIZZ	Mon, Sep 10, 2007	4.60	4.60	4.45	4.47
3755	NASDAQ	FIZZ	Fri, Sep 7, 2007	4.90	4.90	4.42	4.62
3754	NASDAQ	FIZZ	Thu, Sep 6, 2007	5.21	5.24	5.09	5.11
3753	NASDAQ	FIZZ	Wed, Sep 5, 2007	5.13	5.25	5.11	5.20
3752	NASDAQ	FIZZ	Tue, Sep 4, 2007	5.25	5.29	5.07	5.15
3751	NASDAQ	FIZZ	Fri, Aug 31, 2007	5.23	5.30	5.11	5.26
3750	NASDAQ	FIZZ	Thu, Aug 30, 2007	5.13	5.20	5.03	5.17
3749	NASDAQ	FIZZ	Wed, Aug 29, 2007	5.08	5.20	5.04	5.18
3748	NASDAQ	FIZZ	Tue, Aug 28, 2007	5.09	5.17	4.96	5.07
3747	NASDAQ	FIZZ	Mon, Aug 27, 2007	5.15	5.18	5.09	5.13
3746	NASDAQ	FIZZ	Fri, Aug 24, 2007	5.04	5.23	5.04	5.14
3745	NASDAQ	FIZZ	Thu, Aug 23, 2007	5.18	5.20	5.08	5.10
3744	NASDAQ	FIZZ	Wed, Aug 22, 2007	4.87	5.25	4.85	5.17
3743	NASDAQ	FIZZ	Tue, Aug 21, 2007	4.76	4.88	4.73	4.83
3742	NASDAQ	FIZZ	Mon, Aug 20, 2007	5.05	5.05	4.79	4.86
3741	NASDAQ	FIZZ	Fri, Aug 17, 2007	5.03	5.05	4.87	4.99
3740	NASDAQ	FIZZ	Thu, Aug 16, 2007	4.90	4.90	4.77	4.89
3739	NASDAQ	FIZZ	Wed, Aug 15, 2007	4.86	4.89	4.80	4.80
3738	NASDAQ	FIZZ	Tue, Aug 14, 2007	4.88	4.97	4.82	4.83
3737	NASDAQ	FIZZ	Mon, Aug 13, 2007	4.89	4.90	4.85	4.88
3736	NASDAQ	FIZZ	Fri, Aug 10, 2007	4.76	4.98	4.74	4.89
3735	NASDAQ	FIZZ	Thu, Aug 9, 2007	4.80	4.92	4.79	4.85
3734	NASDAQ	FIZZ	Wed, Aug 8, 2007	4.90	5.02	4.80	4.92
3733	NASDAQ	FIZZ	Tue, Aug 7, 2007	4.93	4.93	4.71	4.87
3732	NASDAQ	FIZZ	Mon, Aug 6, 2007	4.66	5.00	4.66	4.95
3731	NASDAQ	FIZZ	Fri, Aug 3, 2007	4.88	4.88	4.65	4.67
3730	NASDAQ	FIZZ	Thu, Aug 2, 2007	4.91	4.99	4.82	4.91
3729	NASDAQ	FIZZ	Wed, Aug 1, 2007	4.99	5.00	4.83	4.90
3728	NASDAQ	FIZZ	Tue, Jul 31, 2007	5.09	5.09	4.99	5.00
3727	NASDAQ	FIZZ	Mon, Jul 30, 2007	4.93	5.08	4.83	5.05
3726	NASDAQ	FIZZ	Fri, Jul 27, 2007	5.04	5.05	4.86	4.88
3725	NASDAQ	FIZZ	Thu, Jul 26, 2007	5.02	5.03	4.70	4.92
3724	NASDAQ	FIZZ	Wed, Jul 25, 2007	5.01	5.06	4.94	4.99
3723	NASDAQ	FIZZ	Tue, Jul 24, 2007	5.01	5.14	4.91	4.99
3722	NASDAQ	FIZZ	Mon, Jul 23, 2007	5.21	5.25	5.00	5.05
3721	NASDAQ	FIZZ	Fri, Jul 20, 2007	5.25	5.29	5.16	5.20
3720	NASDAQ	FIZZ	Thu, Jul 19, 2007	5.50	5.52	5.25	5.28
3719	NASDAQ	FIZZ	Wed, Jul 18, 2007	5.63	5.63	5.33	5.43
3718	NASDAQ	FIZZ	Tue, Jul 17, 2007	5.98	6.00	5.80	5.99
3717	NASDAQ	FIZZ	Mon, Jul 16, 2007	6.19	6.19	5.86	5.94
3716	NASDAQ	FIZZ	Fri, Jul 13, 2007	6.23	6.24	6.08	6.18
3715	NASDAQ	FIZZ	Thu, Jul 12, 2007	6.08	6.23	6.00	6.22
3714	NASDAQ	FIZZ	Wed, Jul 11, 2007	5.75	6.03	5.71	6.01
3713	NASDAQ	FIZZ	Tue, Jul 10, 2007	5.76	5.85	5.65	5.73
3712	NASDAQ	FIZZ	Mon, Jul 9, 2007	5.65	5.98	5.65	5.82
3711	NASDAQ	FIZZ	Fri, Jul 6, 2007	5.62	5.70	5.59	5.65
3710	NASDAQ	FIZZ	Thu, Jul 5, 2007	5.75	5.75	5.62	5.63
3709	NASDAQ	FIZZ	Tue, Jul 3, 2007	5.99	5.99	5.70	5.75
3708	NASDAQ	FIZZ	Mon, Jul 2, 2007	5.83	5.92	5.80	5.84
3707	NASDAQ	FIZZ	Fri, Jun 29, 2007	5.98	6.06	5.66	5.76
3706	NASDAQ	FIZZ	Thu, Jun 28, 2007	5.91	6.09	5.74	5.89
3705	NASDAQ	FIZZ	Wed, Jun 27, 2007	5.98	6.22	5.82	5.94
3704	NASDAQ	FIZZ	Tue, Jun 26, 2007	6.07	6.21	5.96	5.98
3703	NASDAQ	FIZZ	Mon, Jun 25, 2007	5.88	6.04	5.87	5.96
3702	NASDAQ	FIZZ	Fri, Jun 22, 2007	6.02	6.19	5.83	5.86
3701	NASDAQ	FIZZ	Thu, Jun 21, 2007	6.28	6.34	5.99	6.00
3700	NASDAQ	FIZZ	Wed, Jun 20, 2007	6.63	6.63	6.33	6.33
3699	NASDAQ	FIZZ	Tue, Jun 19, 2007	6.60	6.78	6.51	6.54
3698	NASDAQ	FIZZ	Mon, Jun 18, 2007	6.63	6.78	6.55	6.61
3697	NASDAQ	FIZZ	Fri, Jun 15, 2007	6.59	6.59	6.35	6.51
3696	NASDAQ	FIZZ	Thu, Jun 14, 2007	6.39	6.43	6.20	6.42
3695	NASDAQ	FIZZ	Wed, Jun 13, 2007	6.18	6.44	6.12	6.29
3694	NASDAQ	FIZZ	Tue, Jun 12, 2007	6.32	6.53	6.11	6.32
3693	NASDAQ	FIZZ	Mon, Jun 11, 2007	6.35	6.39	6.26	6.29
3692	NASDAQ	FIZZ	Fri, Jun 8, 2007	6.38	6.41	6.27	6.34
3691	NASDAQ	FIZZ	Thu, Jun 7, 2007	6.55	6.60	6.38	6.39
3690	NASDAQ	FIZZ	Wed, Jun 6, 2007	6.57	6.59	6.50	6.57
3689	NASDAQ	FIZZ	Tue, Jun 5, 2007	6.85	6.85	6.58	6.60
3688	NASDAQ	FIZZ	Mon, Jun 4, 2007	7.05	7.05	6.83	6.87
3687	NASDAQ	FIZZ	Fri, Jun 1, 2007	7.13	7.13	6.92	7.01
3686	NASDAQ	FIZZ	Thu, May 31, 2007	7.25	7.33	6.96	6.99
3685	NASDAQ	FIZZ	Wed, May 30, 2007	8.13	8.18	8.01	8.17
3684	NASDAQ	FIZZ	Tue, May 29, 2007	8.10	8.27	8.03	8.13
3683	NASDAQ	FIZZ	Fri, May 25, 2007	7.16	7.95	7.13	7.92
3682	NASDAQ	FIZZ	Thu, May 24, 2007	7.32	7.38	7.08	7.11
3681	NASDAQ	FIZZ	Wed, May 23, 2007	6.95	7.40	6.95	7.32
3680	NASDAQ	FIZZ	Tue, May 22, 2007	7.30	7.30	6.95	6.98
3679	NASDAQ	FIZZ	Mon, May 21, 2007	7.36	7.42	7.19	7.31
3678	NASDAQ	FIZZ	Fri, May 18, 2007	7.01	7.38	6.91	7.36
3677	NASDAQ	FIZZ	Thu, May 17, 2007	7.23	7.24	6.96	7.01
3676	NASDAQ	FIZZ	Wed, May 16, 2007	7.23	7.37	7.20	7.25
3675	NASDAQ	FIZZ	Tue, May 15, 2007	7.13	7.31	7.12	7.23
3674	NASDAQ	FIZZ	Mon, May 14, 2007	7.48	7.48	7.10	7.13
3673	NASDAQ	FIZZ	Fri, May 11, 2007	7.22	7.53	7.20	7.47
3672	NASDAQ	FIZZ	Thu, May 10, 2007	7.69	7.69	7.22	7.22
3671	NASDAQ	FIZZ	Wed, May 9, 2007	7.51	7.58	7.42	7.45
3670	NASDAQ	FIZZ	Tue, May 8, 2007	7.74	7.74	7.46	7.53
3669	NASDAQ	FIZZ	Mon, May 7, 2007	7.45	7.93	7.44	7.76
3668	NASDAQ	FIZZ	Fri, May 4, 2007	8.10	8.12	7.45	7.51
3667	NASDAQ	FIZZ	Thu, May 3, 2007	8.00	8.25	7.93	8.10
3666	NASDAQ	FIZZ	Wed, May 2, 2007	7.90	7.96	7.83	7.95
3665	NASDAQ	FIZZ	Tue, May 1, 2007	7.78	7.87	7.63	7.85
3664	NASDAQ	FIZZ	Mon, Apr 30, 2007	7.86	7.86	7.70	7.78
3663	NASDAQ	FIZZ	Fri, Apr 27, 2007	8.06	8.07	7.86	7.88
3662	NASDAQ	FIZZ	Thu, Apr 26, 2007	8.13	8.19	7.90	8.09
3661	NASDAQ	FIZZ	Wed, Apr 25, 2007	8.10	8.18	8.05	8.12
3660	NASDAQ	FIZZ	Tue, Apr 24, 2007	8.36	8.42	8.08	8.08
3659	NASDAQ	FIZZ	Mon, Apr 23, 2007	8.45	8.47	8.25	8.36
3658	NASDAQ	FIZZ	Fri, Apr 20, 2007	8.46	8.50	8.31	8.47
3657	NASDAQ	FIZZ	Thu, Apr 19, 2007	8.43	8.43	8.31	8.39
3656	NASDAQ	FIZZ	Wed, Apr 18, 2007	8.62	8.68	8.49	8.50
3655	NASDAQ	FIZZ	Tue, Apr 17, 2007	8.82	8.87	8.48	8.62
3654	NASDAQ	FIZZ	Mon, Apr 16, 2007	8.62	8.86	8.62	8.79
3653	NASDAQ	FIZZ	Fri, Apr 13, 2007	8.57	8.77	8.45	8.57
3652	NASDAQ	FIZZ	Thu, Apr 12, 2007	8.35	8.63	8.34	8.53
3651	NASDAQ	FIZZ	Wed, Apr 11, 2007	8.58	8.62	8.22	8.31
3650	NASDAQ	FIZZ	Tue, Apr 10, 2007	8.71	8.76	8.58	8.58
3649	NASDAQ	FIZZ	Mon, Apr 9, 2007	8.78	8.92	8.57	8.79
3648	NASDAQ	FIZZ	Thu, Apr 5, 2007	8.93	8.95	8.83	8.85
3647	NASDAQ	FIZZ	Wed, Apr 4, 2007	8.72	8.95	8.72	8.89
3646	NASDAQ	FIZZ	Tue, Apr 3, 2007	8.86	9.00	8.71	8.72
3645	NASDAQ	FIZZ	Mon, Apr 2, 2007	8.78	9.01	8.75	8.81
3644	NASDAQ	FIZZ	Fri, Mar 30, 2007	8.55	8.77	8.26	8.77
3643	NASDAQ	FIZZ	Thu, Mar 29, 2007	8.43	8.55	8.35	8.55
3642	NASDAQ	FIZZ	Wed, Mar 28, 2007	8.37	8.42	8.33	8.36
3641	NASDAQ	FIZZ	Tue, Mar 27, 2007	8.34	8.45	8.22	8.38
3640	NASDAQ	FIZZ	Mon, Mar 26, 2007	8.07	8.47	7.93	8.38
3639	NASDAQ	FIZZ	Fri, Mar 23, 2007	8.64	8.64	7.89	8.07
3638	NASDAQ	FIZZ	Thu, Mar 22, 2007	8.35	8.56	8.29	8.54
3637	NASDAQ	FIZZ	Wed, Mar 21, 2007	7.95	8.29	7.91	8.23
3636	NASDAQ	FIZZ	Tue, Mar 20, 2007	7.73	7.98	7.72	7.93
3635	NASDAQ	FIZZ	Mon, Mar 19, 2007	7.52	7.92	7.52	7.72
3634	NASDAQ	FIZZ	Fri, Mar 16, 2007	7.53	7.58	7.36	7.49
3633	NASDAQ	FIZZ	Thu, Mar 15, 2007	7.50	7.55	7.30	7.52
3632	NASDAQ	FIZZ	Wed, Mar 14, 2007	7.30	7.65	7.09	7.50
3631	NASDAQ	FIZZ	Tue, Mar 13, 2007	7.45	7.78	7.19	7.28
3630	NASDAQ	FIZZ	Mon, Mar 12, 2007	7.13	7.55	7.13	7.44
3629	NASDAQ	FIZZ	Fri, Mar 9, 2007	6.70	7.19	6.70	7.10
3628	NASDAQ	FIZZ	Thu, Mar 8, 2007	6.60	6.65	6.55	6.60
3627	NASDAQ	FIZZ	Wed, Mar 7, 2007	6.66	6.66	6.50	6.58
3626	NASDAQ	FIZZ	Tue, Mar 6, 2007	6.57	6.77	6.55	6.69
3625	NASDAQ	FIZZ	Mon, Mar 5, 2007	6.50	6.64	6.45	6.57
3624	NASDAQ	FIZZ	Fri, Mar 2, 2007	6.83	6.89	6.48	6.56
3623	NASDAQ	FIZZ	Thu, Mar 1, 2007	6.52	6.88	6.51	6.88
3622	NASDAQ	FIZZ	Wed, Feb 28, 2007	6.48	6.55	6.43	6.53
3621	NASDAQ	FIZZ	Tue, Feb 27, 2007	6.90	6.90	6.48	6.54
3620	NASDAQ	FIZZ	Mon, Feb 26, 2007	6.97	6.99	6.85	6.94
3619	NASDAQ	FIZZ	Fri, Feb 23, 2007	7.01	7.08	6.90	6.99
3618	NASDAQ	FIZZ	Thu, Feb 22, 2007	6.93	7.03	6.78	7.00
3617	NASDAQ	FIZZ	Wed, Feb 21, 2007	6.68	6.93	6.67	6.88
3616	NASDAQ	FIZZ	Tue, Feb 20, 2007	6.74	6.75	6.63	6.75
3615	NASDAQ	FIZZ	Fri, Feb 16, 2007	6.77	6.79	6.65	6.78
3614	NASDAQ	FIZZ	Thu, Feb 15, 2007	6.78	6.87	6.75	6.76
3613	NASDAQ	FIZZ	Wed, Feb 14, 2007	6.76	6.88	6.75	6.80
3612	NASDAQ	FIZZ	Tue, Feb 13, 2007	6.83	6.83	6.75	6.77
3611	NASDAQ	FIZZ	Mon, Feb 12, 2007	6.85	6.85	6.73	6.83
3610	NASDAQ	FIZZ	Fri, Feb 9, 2007	6.68	6.89	6.68	6.80
3609	NASDAQ	FIZZ	Thu, Feb 8, 2007	6.70	6.71	6.65	6.69
3608	NASDAQ	FIZZ	Wed, Feb 7, 2007	6.76	6.80	6.60	6.64
3607	NASDAQ	FIZZ	Tue, Feb 6, 2007	6.91	6.93	6.75	6.76
3606	NASDAQ	FIZZ	Mon, Feb 5, 2007	6.77	6.95	6.70	6.94
3605	NASDAQ	FIZZ	Fri, Feb 2, 2007	6.88	6.96	6.81	6.82
3604	NASDAQ	FIZZ	Thu, Feb 1, 2007	7.08	7.19	6.87	6.87
3603	NASDAQ	FIZZ	Wed, Jan 31, 2007	7.00	7.10	6.98	7.06
3602	NASDAQ	FIZZ	Tue, Jan 30, 2007	7.05	7.15	6.93	7.03
3601	NASDAQ	FIZZ	Mon, Jan 29, 2007	6.92	7.10	6.87	7.03
3600	NASDAQ	FIZZ	Fri, Jan 26, 2007	6.83	6.95	6.83	6.94
3599	NASDAQ	FIZZ	Thu, Jan 25, 2007	7.10	7.12	6.82	6.83
3598	NASDAQ	FIZZ	Wed, Jan 24, 2007	7.11	7.25	7.03	7.06
3597	NASDAQ	FIZZ	Tue, Jan 23, 2007	7.09	7.19	7.04	7.08
3596	NASDAQ	FIZZ	Mon, Jan 22, 2007	7.13	7.23	7.08	7.09
3595	NASDAQ	FIZZ	Fri, Jan 19, 2007	7.47	7.47	7.09	7.18
3594	NASDAQ	FIZZ	Thu, Jan 18, 2007	7.26	7.65	7.26	7.47
3593	NASDAQ	FIZZ	Wed, Jan 17, 2007	6.71	7.38	6.71	7.26
3592	NASDAQ	FIZZ	Tue, Jan 16, 2007	6.74	6.77	6.70	6.73
3591	NASDAQ	FIZZ	Fri, Jan 12, 2007	6.64	6.89	6.58	6.71
3590	NASDAQ	FIZZ	Thu, Jan 11, 2007	6.51	6.69	6.51	6.65
3589	NASDAQ	FIZZ	Wed, Jan 10, 2007	6.33	6.40	6.29	6.32
3588	NASDAQ	FIZZ	Tue, Jan 9, 2007	6.35	6.45	6.28	6.38
3587	NASDAQ	FIZZ	Mon, Jan 8, 2007	6.50	6.55	6.35	6.36
3586	NASDAQ	FIZZ	Fri, Jan 5, 2007	6.70	6.97	6.57	6.59
3585	NASDAQ	FIZZ	Thu, Jan 4, 2007	6.85	6.85	6.70	6.73
3584	NASDAQ	FIZZ	Wed, Jan 3, 2007	7.05	7.05	6.70	6.85
3583	NASDAQ	FIZZ	Fri, Dec 29, 2006	7.08	7.15	6.90	7.02
3582	NASDAQ	FIZZ	Thu, Dec 28, 2006	6.95	7.13	6.88	7.09
3581	NASDAQ	FIZZ	Wed, Dec 27, 2006	6.85	7.05	6.83	7.00
3580	NASDAQ	FIZZ	Tue, Dec 26, 2006	6.68	6.80	6.65	6.80
3579	NASDAQ	FIZZ	Fri, Dec 22, 2006	6.83	6.83	6.50	6.73
3578	NASDAQ	FIZZ	Thu, Dec 21, 2006	6.80	6.87	6.80	6.83
3577	NASDAQ	FIZZ	Wed, Dec 20, 2006	6.82	6.91	6.71	6.83
3576	NASDAQ	FIZZ	Tue, Dec 19, 2006	6.45	6.75	6.23	6.71
3575	NASDAQ	FIZZ	Mon, Dec 18, 2006	6.69	6.74	6.44	6.50
3574	NASDAQ	FIZZ	Fri, Dec 15, 2006	6.87	6.91	6.70	6.74
3573	NASDAQ	FIZZ	Thu, Dec 14, 2006	6.80	6.89	6.80	6.87
3572	NASDAQ	FIZZ	Wed, Dec 13, 2006	6.90	6.91	6.58	6.85
3571	NASDAQ	FIZZ	Tue, Dec 12, 2006	7.00	7.24	6.90	6.99
3570	NASDAQ	FIZZ	Mon, Dec 11, 2006	6.85	7.12	6.85	7.00
3569	NASDAQ	FIZZ	Fri, Dec 8, 2006	6.88	7.01	6.85	6.91
3568	NASDAQ	FIZZ	Thu, Dec 7, 2006	6.92	7.01	6.88	6.88
3567	NASDAQ	FIZZ	Wed, Dec 6, 2006	7.12	7.12	6.89	6.92
3566	NASDAQ	FIZZ	Tue, Dec 5, 2006	6.35	7.22	6.35	7.12
3565	NASDAQ	FIZZ	Mon, Dec 4, 2006	6.19	6.42	6.16	6.32
3564	NASDAQ	FIZZ	Fri, Dec 1, 2006	6.30	6.30	6.09	6.19
3563	NASDAQ	FIZZ	Thu, Nov 30, 2006	6.46	6.50	6.26	6.32
3562	NASDAQ	FIZZ	Wed, Nov 29, 2006	6.43	6.55	6.39	6.46
3561	NASDAQ	FIZZ	Tue, Nov 28, 2006	6.54	6.54	6.40	6.43
3560	NASDAQ	FIZZ	Mon, Nov 27, 2006	6.35	6.55	6.32	6.49
3559	NASDAQ	FIZZ	Fri, Nov 24, 2006	6.06	6.37	6.06	6.35
3558	NASDAQ	FIZZ	Wed, Nov 22, 2006	6.10	6.17	6.04	6.12
3557	NASDAQ	FIZZ	Tue, Nov 21, 2006	6.00	6.12	6.00	6.08
3556	NASDAQ	FIZZ	Mon, Nov 20, 2006	5.99	6.08	5.91	6.03
3555	NASDAQ	FIZZ	Fri, Nov 17, 2006	5.95	6.03	5.85	6.01
3554	NASDAQ	FIZZ	Thu, Nov 16, 2006	6.01	6.06	5.88	5.94
3553	NASDAQ	FIZZ	Wed, Nov 15, 2006	5.85	6.01	5.83	6.01
3552	NASDAQ	FIZZ	Tue, Nov 14, 2006	6.00	6.03	5.78	5.86
3551	NASDAQ	FIZZ	Mon, Nov 13, 2006	6.01	6.08	5.93	6.00
3550	NASDAQ	FIZZ	Fri, Nov 10, 2006	6.00	6.05	5.91	6.04
3549	NASDAQ	FIZZ	Thu, Nov 9, 2006	5.96	6.10	5.86	6.04
3548	NASDAQ	FIZZ	Wed, Nov 8, 2006	5.77	6.00	5.75	5.96
3547	NASDAQ	FIZZ	Tue, Nov 7, 2006	5.78	5.88	5.71	5.82
3546	NASDAQ	FIZZ	Mon, Nov 6, 2006	5.76	5.86	5.72	5.84
3545	NASDAQ	FIZZ	Fri, Nov 3, 2006	5.65	5.79	5.64	5.76
3544	NASDAQ	FIZZ	Thu, Nov 2, 2006	5.82	5.82	5.63	5.63
3543	NASDAQ	FIZZ	Wed, Nov 1, 2006	5.73	5.93	5.70	5.88
3542	NASDAQ	FIZZ	Tue, Oct 31, 2006	5.71	5.82	5.71	5.73
3541	NASDAQ	FIZZ	Mon, Oct 30, 2006	5.90	5.97	5.73	5.73
3540	NASDAQ	FIZZ	Fri, Oct 27, 2006	6.07	6.08	5.95	6.00
3539	NASDAQ	FIZZ	Thu, Oct 26, 2006	6.06	6.12	5.96	6.11
3538	NASDAQ	FIZZ	Wed, Oct 25, 2006	5.90	6.06	5.85	6.00
3537	NASDAQ	FIZZ	Tue, Oct 24, 2006	5.90	5.98	5.76	5.90
3536	NASDAQ	FIZZ	Mon, Oct 23, 2006	5.99	5.99	5.88	5.94
3535	NASDAQ	FIZZ	Fri, Oct 20, 2006	6.20	6.20	5.98	5.99
3534	NASDAQ	FIZZ	Thu, Oct 19, 2006	5.97	6.12	5.97	6.11
3533	NASDAQ	FIZZ	Wed, Oct 18, 2006	5.93	6.03	5.93	5.98
3532	NASDAQ	FIZZ	Tue, Oct 17, 2006	5.93	5.98	5.81	5.91
3531	NASDAQ	FIZZ	Mon, Oct 16, 2006	5.70	6.08	5.70	6.00
3530	NASDAQ	FIZZ	Fri, Oct 13, 2006	5.73	5.80	5.67	5.72
3529	NASDAQ	FIZZ	Thu, Oct 12, 2006	5.69	5.74	5.58	5.73
3528	NASDAQ	FIZZ	Wed, Oct 11, 2006	5.75	5.78	5.65	5.68
3527	NASDAQ	FIZZ	Tue, Oct 10, 2006	5.75	5.76	5.65	5.75
3526	NASDAQ	FIZZ	Mon, Oct 9, 2006	5.66	5.73	5.65	5.72
3525	NASDAQ	FIZZ	Fri, Oct 6, 2006	5.97	5.99	5.78	5.78
3524	NASDAQ	FIZZ	Thu, Oct 5, 2006	6.03	6.05	5.88	5.97
3523	NASDAQ	FIZZ	Wed, Oct 4, 2006	5.67	6.05	5.67	6.02
3522	NASDAQ	FIZZ	Tue, Oct 3, 2006	5.57	5.73	5.45	5.62
3521	NASDAQ	FIZZ	Mon, Oct 2, 2006	5.76	5.99	5.60	5.61
3520	NASDAQ	FIZZ	Fri, Sep 29, 2006	6.00	6.04	5.93	5.96
3519	NASDAQ	FIZZ	Thu, Sep 28, 2006	5.88	6.00	5.88	5.98
3518	NASDAQ	FIZZ	Wed, Sep 27, 2006	6.08	6.10	5.84	5.88
3517	NASDAQ	FIZZ	Tue, Sep 26, 2006	6.10	6.14	6.02	6.11
3516	NASDAQ	FIZZ	Mon, Sep 25, 2006	6.20	6.30	6.05	6.10
3515	NASDAQ	FIZZ	Fri, Sep 22, 2006	6.22	6.26	6.18	6.23
3514	NASDAQ	FIZZ	Thu, Sep 21, 2006	6.26	6.34	6.17	6.20
3513	NASDAQ	FIZZ	Wed, Sep 20, 2006	6.17	6.35	6.17	6.25
3512	NASDAQ	FIZZ	Tue, Sep 19, 2006	6.29	6.35	6.15	6.16
3511	NASDAQ	FIZZ	Mon, Sep 18, 2006	6.25	6.34	6.15	6.19
3510	NASDAQ	FIZZ	Fri, Sep 15, 2006	6.30	6.36	6.24	6.25
3509	NASDAQ	FIZZ	Thu, Sep 14, 2006	6.46	6.46	6.26	6.26
3508	NASDAQ	FIZZ	Wed, Sep 13, 2006	6.43	6.48	6.42	6.48
3507	NASDAQ	FIZZ	Tue, Sep 12, 2006	6.50	6.50	6.31	6.43
3506	NASDAQ	FIZZ	Mon, Sep 11, 2006	6.61	6.61	6.33	6.52
3505	NASDAQ	FIZZ	Fri, Sep 8, 2006	6.88	6.88	6.58	6.61
3504	NASDAQ	FIZZ	Thu, Sep 7, 2006	7.03	7.04	6.63	6.67
3503	NASDAQ	FIZZ	Wed, Sep 6, 2006	7.15	7.25	7.12	7.14
3502	NASDAQ	FIZZ	Tue, Sep 5, 2006	7.18	7.36	7.18	7.35
3501	NASDAQ	FIZZ	Fri, Sep 1, 2006	7.01	7.27	7.01	7.17
3500	NASDAQ	FIZZ	Thu, Aug 31, 2006	7.24	7.30	7.02	7.03
3499	NASDAQ	FIZZ	Wed, Aug 30, 2006	7.23	7.38	7.23	7.31
3498	NASDAQ	FIZZ	Tue, Aug 29, 2006	7.21	7.34	7.13	7.23
3497	NASDAQ	FIZZ	Mon, Aug 28, 2006	7.55	7.56	7.18	7.21
3496	NASDAQ	FIZZ	Fri, Aug 25, 2006	7.69	7.69	7.58	7.58
3495	NASDAQ	FIZZ	Thu, Aug 24, 2006	7.50	7.69	7.50	7.69
3494	NASDAQ	FIZZ	Wed, Aug 23, 2006	7.67	7.67	7.49	7.56
3493	NASDAQ	FIZZ	Tue, Aug 22, 2006	7.67	7.78	7.58	7.67
3492	NASDAQ	FIZZ	Mon, Aug 21, 2006	7.87	7.87	7.63	7.67
3491	NASDAQ	FIZZ	Fri, Aug 18, 2006	7.96	8.05	7.92	7.92
3490	NASDAQ	FIZZ	Thu, Aug 17, 2006	8.08	8.08	7.94	7.96
3489	NASDAQ	FIZZ	Wed, Aug 16, 2006	8.10	8.10	7.77	8.02
3488	NASDAQ	FIZZ	Tue, Aug 15, 2006	8.10	8.12	8.04	8.08
3487	NASDAQ	FIZZ	Mon, Aug 14, 2006	8.00	8.09	7.95	8.03
3486	NASDAQ	FIZZ	Fri, Aug 11, 2006	7.97	8.00	7.68	7.98
3485	NASDAQ	FIZZ	Thu, Aug 10, 2006	7.53	8.05	7.48	7.98
3484	NASDAQ	FIZZ	Wed, Aug 9, 2006	7.45	7.61	7.36	7.55
3483	NASDAQ	FIZZ	Tue, Aug 8, 2006	7.50	7.52	7.26	7.41
3482	NASDAQ	FIZZ	Mon, Aug 7, 2006	8.34	8.34	7.52	7.54
3481	NASDAQ	FIZZ	Fri, Aug 4, 2006	8.36	8.65	8.25	8.34
3480	NASDAQ	FIZZ	Thu, Aug 3, 2006	8.30	8.45	8.25	8.36
3479	NASDAQ	FIZZ	Wed, Aug 2, 2006	8.15	8.41	8.07	8.36
3478	NASDAQ	FIZZ	Tue, Aug 1, 2006	8.23	8.30	7.95	8.04
3477	NASDAQ	FIZZ	Mon, Jul 31, 2006	8.30	8.30	8.08	8.23
3476	NASDAQ	FIZZ	Fri, Jul 28, 2006	8.40	8.50	8.13	8.30
3475	NASDAQ	FIZZ	Thu, Jul 27, 2006	8.07	8.48	8.07	8.35
3474	NASDAQ	FIZZ	Wed, Jul 26, 2006	8.05	8.10	7.86	8.07
3473	NASDAQ	FIZZ	Tue, Jul 25, 2006	8.25	8.25	7.90	7.93
3472	NASDAQ	FIZZ	Mon, Jul 24, 2006	7.95	8.23	7.85	8.00
3471	NASDAQ	FIZZ	Fri, Jul 21, 2006	7.81	7.95	7.51	7.85
3470	NASDAQ	FIZZ	Thu, Jul 20, 2006	7.83	7.97	7.79	7.81
3469	NASDAQ	FIZZ	Wed, Jul 19, 2006	7.86	8.13	7.81	7.88
3468	NASDAQ	FIZZ	Tue, Jul 18, 2006	8.20	8.33	7.79	7.96
3467	NASDAQ	FIZZ	Mon, Jul 17, 2006	8.45	8.62	8.09	8.13
3466	NASDAQ	FIZZ	Fri, Jul 14, 2006	8.65	8.78	8.06	8.45
3465	NASDAQ	FIZZ	Thu, Jul 13, 2006	8.03	8.75	7.63	8.48
3464	NASDAQ	FIZZ	Wed, Jul 12, 2006	7.53	8.10	7.34	8.03
3463	NASDAQ	FIZZ	Tue, Jul 11, 2006	7.52	7.62	7.30	7.58
3462	NASDAQ	FIZZ	Mon, Jul 10, 2006	7.52	7.60	7.28	7.52
3461	NASDAQ	FIZZ	Fri, Jul 7, 2006	7.87	7.87	7.48	7.49
3460	NASDAQ	FIZZ	Thu, Jul 6, 2006	7.64	7.89	7.60	7.82
3459	NASDAQ	FIZZ	Wed, Jul 5, 2006	7.20	7.61	7.20	7.61
3458	NASDAQ	FIZZ	Mon, Jul 3, 2006	7.13	7.27	7.08	7.20
3457	NASDAQ	FIZZ	Fri, Jun 30, 2006	7.08	7.43	7.03	7.18
3456	NASDAQ	FIZZ	Thu, Jun 29, 2006	6.63	7.21	6.62	7.20
3455	NASDAQ	FIZZ	Wed, Jun 28, 2006	6.70	6.72	6.45	6.63
3454	NASDAQ	FIZZ	Tue, Jun 27, 2006	6.70	6.75	6.48	6.67
3453	NASDAQ	FIZZ	Mon, Jun 26, 2006	6.44	6.68	6.38	6.66
3452	NASDAQ	FIZZ	Fri, Jun 23, 2006	6.26	6.52	6.22	6.38
3451	NASDAQ	FIZZ	Thu, Jun 22, 2006	6.15	6.45	6.13	6.31
3450	NASDAQ	FIZZ	Wed, Jun 21, 2006	6.00	6.23	5.98	6.15
3449	NASDAQ	FIZZ	Tue, Jun 20, 2006	5.93	6.05	5.93	6.01
3448	NASDAQ	FIZZ	Mon, Jun 19, 2006	6.02	6.11	5.91	5.93
3447	NASDAQ	FIZZ	Fri, Jun 16, 2006	6.21	6.45	5.95	6.02
3446	NASDAQ	FIZZ	Thu, Jun 15, 2006	5.95	6.22	5.90	6.20
3445	NASDAQ	FIZZ	Wed, Jun 14, 2006	5.98	6.15	5.88	5.89
3444	NASDAQ	FIZZ	Tue, Jun 13, 2006	6.38	6.38	6.00	6.06
3443	NASDAQ	FIZZ	Mon, Jun 12, 2006	6.51	6.60	6.40	6.40
3442	NASDAQ	FIZZ	Fri, Jun 9, 2006	6.53	6.68	6.52	6.59
3441	NASDAQ	FIZZ	Thu, Jun 8, 2006	6.78	6.78	6.46	6.58
3440	NASDAQ	FIZZ	Wed, Jun 7, 2006	6.91	6.99	6.76	6.83
3439	NASDAQ	FIZZ	Tue, Jun 6, 2006	6.88	6.91	6.66	6.87
3438	NASDAQ	FIZZ	Mon, Jun 5, 2006	7.26	7.33	6.88	6.88
3437	NASDAQ	FIZZ	Fri, Jun 2, 2006	7.08	7.57	7.05	7.26
3436	NASDAQ	FIZZ	Thu, Jun 1, 2006	6.51	7.10	6.44	7.06
3435	NASDAQ	FIZZ	Wed, May 31, 2006	6.43	6.60	6.41	6.51
3434	NASDAQ	FIZZ	Tue, May 30, 2006	6.54	6.54	6.36	6.41
3433	NASDAQ	FIZZ	Fri, May 26, 2006	6.63	6.75	6.60	6.63
3432	NASDAQ	FIZZ	Thu, May 25, 2006	6.40	6.62	6.35	6.60
3431	NASDAQ	FIZZ	Wed, May 24, 2006	6.50	6.63	6.28	6.45
3430	NASDAQ	FIZZ	Tue, May 23, 2006	6.65	6.87	6.55	6.59
3429	NASDAQ	FIZZ	Mon, May 22, 2006	6.68	6.70	6.42	6.65
3428	NASDAQ	FIZZ	Fri, May 19, 2006	6.73	6.85	6.45	6.68
3427	NASDAQ	FIZZ	Thu, May 18, 2006	7.00	7.20	6.62	6.73
3426	NASDAQ	FIZZ	Wed, May 17, 2006	7.20	7.20	6.73	7.01
3425	NASDAQ	FIZZ	Tue, May 16, 2006	6.85	7.00	6.85	6.96
3424	NASDAQ	FIZZ	Mon, May 15, 2006	7.00	7.05	6.83	6.92
3423	NASDAQ	FIZZ	Fri, May 12, 2006	7.23	7.23	6.85	7.08
3422	NASDAQ	FIZZ	Thu, May 11, 2006	7.51	7.51	7.18	7.25
3421	NASDAQ	FIZZ	Wed, May 10, 2006	7.62	7.70	7.50	7.55
3420	NASDAQ	FIZZ	Tue, May 9, 2006	7.69	7.75	7.55	7.65
3419	NASDAQ	FIZZ	Mon, May 8, 2006	7.84	7.84	7.33	7.45
3418	NASDAQ	FIZZ	Fri, May 5, 2006	8.17	8.18	7.76	7.84
3417	NASDAQ	FIZZ	Thu, May 4, 2006	7.76	8.18	7.76	8.09
3416	NASDAQ	FIZZ	Wed, May 3, 2006	7.70	7.85	7.70	7.81
3415	NASDAQ	FIZZ	Tue, May 2, 2006	7.85	7.88	7.65	7.72
3414	NASDAQ	FIZZ	Mon, May 1, 2006	7.75	7.93	7.70	7.74
3413	NASDAQ	FIZZ	Fri, Apr 28, 2006	7.51	8.00	7.51	7.68
3412	NASDAQ	FIZZ	Thu, Apr 27, 2006	7.60	8.00	7.38	7.95
3411	NASDAQ	FIZZ	Wed, Apr 26, 2006	7.49	7.69	7.28	7.58
3410	NASDAQ	FIZZ	Tue, Apr 25, 2006	7.37	7.37	7.20	7.36
3409	NASDAQ	FIZZ	Mon, Apr 24, 2006	7.55	7.56	7.30	7.37
3408	NASDAQ	FIZZ	Fri, Apr 21, 2006	7.42	7.63	7.20	7.52
3407	NASDAQ	FIZZ	Thu, Apr 20, 2006	6.90	7.37	6.85	7.37
3406	NASDAQ	FIZZ	Wed, Apr 19, 2006	6.85	6.96	6.80	6.96
3405	NASDAQ	FIZZ	Tue, Apr 18, 2006	7.08	7.08	6.75	6.94
3404	NASDAQ	FIZZ	Mon, Apr 17, 2006	6.78	7.08	6.78	6.98
3403	NASDAQ	FIZZ	Thu, Apr 13, 2006	6.76	6.91	6.71	6.78
3402	NASDAQ	FIZZ	Wed, Apr 12, 2006	6.81	7.14	6.70	6.76
3401	NASDAQ	FIZZ	Tue, Apr 11, 2006	7.00	7.18	6.75	6.91
3400	NASDAQ	FIZZ	Mon, Apr 10, 2006	7.75	7.75	7.00	7.31
3399	NASDAQ	FIZZ	Fri, Apr 7, 2006	7.59	7.88	7.40	7.64
3398	NASDAQ	FIZZ	Thu, Apr 6, 2006	7.00	7.49	6.94	7.38
3397	NASDAQ	FIZZ	Wed, Apr 5, 2006	6.23	7.12	6.23	6.90
3396	NASDAQ	FIZZ	Tue, Apr 4, 2006	5.70	5.83	5.56	5.81
3395	NASDAQ	FIZZ	Mon, Apr 3, 2006	5.79	5.79	5.51	5.65
3394	NASDAQ	FIZZ	Fri, Mar 31, 2006	5.75	5.85	5.71	5.79
3393	NASDAQ	FIZZ	Thu, Mar 30, 2006	5.99	6.37	5.63	5.71
3392	NASDAQ	FIZZ	Wed, Mar 29, 2006	5.78	6.19	5.75	6.05
3391	NASDAQ	FIZZ	Tue, Mar 28, 2006	5.13	6.17	5.13	5.70
3390	NASDAQ	FIZZ	Mon, Mar 27, 2006	5.00	5.25	4.96	5.10
3389	NASDAQ	FIZZ	Fri, Mar 24, 2006	4.70	5.20	4.70	5.00
3388	NASDAQ	FIZZ	Thu, Mar 23, 2006	4.55	4.73	4.54	4.69
3387	NASDAQ	FIZZ	Wed, Mar 22, 2006	4.58	4.62	4.50	4.58
3386	NASDAQ	FIZZ	Tue, Mar 21, 2006	4.58	4.65	4.55	4.55
3385	NASDAQ	FIZZ	Mon, Mar 20, 2006	4.72	4.72	4.60	4.61
3384	NASDAQ	FIZZ	Fri, Mar 17, 2006	4.70	4.73	4.60	4.70
3383	NASDAQ	FIZZ	Thu, Mar 16, 2006	4.65	4.87	4.63	4.70
3382	NASDAQ	FIZZ	Wed, Mar 15, 2006	4.53	4.71	4.50	4.65
3381	NASDAQ	FIZZ	Tue, Mar 14, 2006	4.63	4.65	4.53	4.58
3380	NASDAQ	FIZZ	Mon, Mar 13, 2006	4.43	4.84	4.43	4.63
3379	NASDAQ	FIZZ	Fri, Mar 10, 2006	4.49	4.49	4.40	4.45
3378	NASDAQ	FIZZ	Thu, Mar 9, 2006	4.39	4.51	4.39	4.47
3377	NASDAQ	FIZZ	Wed, Mar 8, 2006	4.41	4.44	4.38	4.40
3376	NASDAQ	FIZZ	Tue, Mar 7, 2006	4.40	4.52	4.32	4.43
3375	NASDAQ	FIZZ	Mon, Mar 6, 2006	4.57	4.60	4.43	4.45
3374	NASDAQ	FIZZ	Fri, Mar 3, 2006	4.63	4.71	4.59	4.60
3373	NASDAQ	FIZZ	Thu, Mar 2, 2006	4.60	4.75	4.49	4.68
3372	NASDAQ	FIZZ	Wed, Mar 1, 2006	4.35	4.75	4.30	4.57
3371	NASDAQ	FIZZ	Tue, Feb 28, 2006	4.40	4.42	4.27	4.32
3370	NASDAQ	FIZZ	Mon, Feb 27, 2006	4.48	4.50	4.40	4.43
3369	NASDAQ	FIZZ	Fri, Feb 24, 2006	4.48	4.50	4.45	4.48
3368	NASDAQ	FIZZ	Thu, Feb 23, 2006	4.46	4.55	4.42	4.48
3367	NASDAQ	FIZZ	Wed, Feb 22, 2006	4.50	4.51	4.42	4.46
3366	NASDAQ	FIZZ	Tue, Feb 21, 2006	4.46	4.50	4.43	4.45
3365	NASDAQ	FIZZ	Fri, Feb 17, 2006	4.55	4.55	4.45	4.46
3364	NASDAQ	FIZZ	Thu, Feb 16, 2006	4.55	4.58	4.35	4.50
3363	NASDAQ	FIZZ	Wed, Feb 15, 2006	4.54	4.63	4.46	4.53
3362	NASDAQ	FIZZ	Tue, Feb 14, 2006	4.50	4.60	4.50	4.57
3361	NASDAQ	FIZZ	Mon, Feb 13, 2006	4.54	4.56	4.46	4.49
3360	NASDAQ	FIZZ	Fri, Feb 10, 2006	4.55	4.60	4.49	4.56
3359	NASDAQ	FIZZ	Thu, Feb 9, 2006	4.61	4.63	4.49	4.58
3358	NASDAQ	FIZZ	Wed, Feb 8, 2006	4.63	4.69	4.47	4.60
3357	NASDAQ	FIZZ	Tue, Feb 7, 2006	4.36	4.70	4.36	4.63
3356	NASDAQ	FIZZ	Mon, Feb 6, 2006	4.28	4.48	4.28	4.39
3355	NASDAQ	FIZZ	Fri, Feb 3, 2006	4.29	4.36	4.16	4.23
3354	NASDAQ	FIZZ	Thu, Feb 2, 2006	4.33	4.40	4.25	4.29
3353	NASDAQ	FIZZ	Wed, Feb 1, 2006	4.38	4.40	4.21	4.38
3352	NASDAQ	FIZZ	Tue, Jan 31, 2006	4.24	4.40	4.20	4.32
3351	NASDAQ	FIZZ	Mon, Jan 30, 2006	4.28	4.47	4.19	4.26
3350	NASDAQ	FIZZ	Fri, Jan 27, 2006	4.45	4.50	4.37	4.39
3349	NASDAQ	FIZZ	Thu, Jan 26, 2006	4.22	4.44	4.18	4.39
3348	NASDAQ	FIZZ	Wed, Jan 25, 2006	4.15	4.25	4.15	4.25
3347	NASDAQ	FIZZ	Tue, Jan 24, 2006	4.11	4.25	4.10	4.19
3346	NASDAQ	FIZZ	Mon, Jan 23, 2006	4.06	4.25	4.05	4.11
3345	NASDAQ	FIZZ	Fri, Jan 20, 2006	4.25	4.25	4.04	4.10
3344	NASDAQ	FIZZ	Thu, Jan 19, 2006	4.19	4.27	4.19	4.24
3343	NASDAQ	FIZZ	Wed, Jan 18, 2006	4.25	4.28	4.10	4.24
3342	NASDAQ	FIZZ	Tue, Jan 17, 2006	4.25	4.48	4.20	4.40
3341	NASDAQ	FIZZ	Fri, Jan 13, 2006	4.15	4.24	4.05	4.18
3340	NASDAQ	FIZZ	Thu, Jan 12, 2006	4.08	4.18	4.01	4.12
3339	NASDAQ	FIZZ	Wed, Jan 11, 2006	4.10	4.10	3.94	4.01
3338	NASDAQ	FIZZ	Tue, Jan 10, 2006	4.06	4.10	4.01	4.10
3337	NASDAQ	FIZZ	Mon, Jan 9, 2006	3.94	4.20	3.91	4.09
3336	NASDAQ	FIZZ	Fri, Jan 6, 2006	4.07	4.07	3.95	4.00
3335	NASDAQ	FIZZ	Thu, Jan 5, 2006	4.30	4.30	4.07	4.07
3334	NASDAQ	FIZZ	Wed, Jan 4, 2006	4.11	4.24	3.93	4.19
3333	NASDAQ	FIZZ	Tue, Jan 3, 2006	4.83	4.89	4.11	4.11
3332	NASDAQ	FIZZ	Fri, Dec 30, 2005	4.66	5.00	4.63	4.89
3331	NASDAQ	FIZZ	Thu, Dec 29, 2005	4.63	4.72	4.63	4.66
3330	NASDAQ	FIZZ	Wed, Dec 28, 2005	4.70	4.75	4.60	4.67
3329	NASDAQ	FIZZ	Tue, Dec 27, 2005	4.60	4.80	4.53	4.68
3328	NASDAQ	FIZZ	Fri, Dec 23, 2005	4.20	4.60	4.13	4.60
3327	NASDAQ	FIZZ	Thu, Dec 22, 2005	4.15	4.20	4.13	4.20
3326	NASDAQ	FIZZ	Wed, Dec 21, 2005	3.86	4.15	3.85	4.10
3325	NASDAQ	FIZZ	Tue, Dec 20, 2005	3.68	3.90	3.65	3.86
3324	NASDAQ	FIZZ	Mon, Dec 19, 2005	3.68	3.78	3.67	3.68
3323	NASDAQ	FIZZ	Fri, Dec 16, 2005	3.75	3.75	3.68	3.69
3322	NASDAQ	FIZZ	Thu, Dec 15, 2005	3.85	3.85	3.68	3.75
3321	NASDAQ	FIZZ	Wed, Dec 14, 2005	3.85	3.88	3.78	3.83
3320	NASDAQ	FIZZ	Tue, Dec 13, 2005	3.82	3.87	3.75	3.87
3319	NASDAQ	FIZZ	Mon, Dec 12, 2005	3.75	3.85	3.73	3.80
3318	NASDAQ	FIZZ	Fri, Dec 9, 2005	3.74	3.76	3.72	3.75
3317	NASDAQ	FIZZ	Thu, Dec 8, 2005	3.71	3.73	3.71	3.72
3316	NASDAQ	FIZZ	Wed, Dec 7, 2005	3.74	3.76	3.70	3.73
3315	NASDAQ	FIZZ	Tue, Dec 6, 2005	3.75	3.85	3.73	3.76
3314	NASDAQ	FIZZ	Mon, Dec 5, 2005	3.71	3.76	3.71	3.73
3313	NASDAQ	FIZZ	Fri, Dec 2, 2005	3.73	3.76	3.70	3.71
3312	NASDAQ	FIZZ	Thu, Dec 1, 2005	3.74	3.76	3.70	3.76
3311	NASDAQ	FIZZ	Wed, Nov 30, 2005	3.67	3.75	3.63	3.75
3310	NASDAQ	FIZZ	Tue, Nov 29, 2005	3.60	3.64	3.57	3.64
3309	NASDAQ	FIZZ	Mon, Nov 28, 2005	3.75	3.75	3.53	3.53
3308	NASDAQ	FIZZ	Wed, Nov 23, 2005	3.71	3.76	3.70	3.70
3307	NASDAQ	FIZZ	Tue, Nov 22, 2005	3.67	3.75	3.65	3.72
3306	NASDAQ	FIZZ	Mon, Nov 21, 2005	3.80	3.80	3.70	3.72
3305	NASDAQ	FIZZ	Fri, Nov 18, 2005	3.76	3.82	3.76	3.80
3304	NASDAQ	FIZZ	Thu, Nov 17, 2005	3.68	3.76	3.68	3.76
3303	NASDAQ	FIZZ	Wed, Nov 16, 2005	3.71	3.71	3.63	3.65
3302	NASDAQ	FIZZ	Tue, Nov 15, 2005	3.70	3.75	3.70	3.73
3301	NASDAQ	FIZZ	Mon, Nov 14, 2005	3.76	3.76	3.71	3.71
3300	NASDAQ	FIZZ	Fri, Nov 11, 2005	3.73	3.78	3.70	3.76
3299	NASDAQ	FIZZ	Thu, Nov 10, 2005	3.65	3.75	3.50	3.73
3298	NASDAQ	FIZZ	Wed, Nov 9, 2005	3.61	3.72	3.55	3.68
3297	NASDAQ	FIZZ	Tue, Nov 8, 2005	3.67	3.67	3.58	3.63
3296	NASDAQ	FIZZ	Mon, Nov 7, 2005	3.68	3.77	3.68	3.69
3295	NASDAQ	FIZZ	Fri, Nov 4, 2005	3.64	3.80	3.63	3.68
3294	NASDAQ	FIZZ	Thu, Nov 3, 2005	3.71	3.72	3.67	3.67
3293	NASDAQ	FIZZ	Wed, Nov 2, 2005	3.68	3.74	3.67	3.71
3292	NASDAQ	FIZZ	Tue, Nov 1, 2005	3.70	3.74	3.63	3.68
3291	NASDAQ	FIZZ	Mon, Oct 31, 2005	3.98	3.98	3.70	3.71
3290	NASDAQ	FIZZ	Fri, Oct 28, 2005	3.58	3.73	3.58	3.73
3289	NASDAQ	FIZZ	Thu, Oct 27, 2005	3.68	3.70	3.54	3.55
3288	NASDAQ	FIZZ	Wed, Oct 26, 2005	3.73	3.74	3.68	3.68
3287	NASDAQ	FIZZ	Tue, Oct 25, 2005	3.73	3.73	3.63	3.68
3286	NASDAQ	FIZZ	Mon, Oct 24, 2005	3.68	3.72	3.65	3.71
3285	NASDAQ	FIZZ	Fri, Oct 21, 2005	3.63	3.65	3.58	3.60
3284	NASDAQ	FIZZ	Thu, Oct 20, 2005	3.69	3.69	3.61	3.62
3283	NASDAQ	FIZZ	Wed, Oct 19, 2005	3.78	3.78	3.73	3.74
3282	NASDAQ	FIZZ	Tue, Oct 18, 2005	3.85	3.85	3.81	3.82
3281	NASDAQ	FIZZ	Mon, Oct 17, 2005	3.85	3.89	3.80	3.80
3280	NASDAQ	FIZZ	Fri, Oct 14, 2005	3.80	3.92	3.79	3.89
3279	NASDAQ	FIZZ	Thu, Oct 13, 2005	3.77	3.82	3.77	3.80
3278	NASDAQ	FIZZ	Wed, Oct 12, 2005	3.77	3.80	3.71	3.80
3277	NASDAQ	FIZZ	Tue, Oct 11, 2005	3.65	3.82	3.60	3.80
3276	NASDAQ	FIZZ	Mon, Oct 10, 2005	3.63	3.63	3.61	3.62
3275	NASDAQ	FIZZ	Fri, Oct 7, 2005	3.68	3.68	3.63	3.67
3274	NASDAQ	FIZZ	Thu, Oct 6, 2005	3.70	3.75	3.68	3.68
3273	NASDAQ	FIZZ	Wed, Oct 5, 2005	3.80	3.80	3.70	3.70
3272	NASDAQ	FIZZ	Tue, Oct 4, 2005	3.88	3.90	3.80	3.80
3271	NASDAQ	FIZZ	Mon, Oct 3, 2005	3.85	3.93	3.85	3.90
3270	NASDAQ	FIZZ	Fri, Sep 30, 2005	3.69	3.95	3.69	3.88
3269	NASDAQ	FIZZ	Thu, Sep 29, 2005	3.73	3.86	3.73	3.86
3268	NASDAQ	FIZZ	Wed, Sep 28, 2005	3.85	3.85	3.71	3.76
3267	NASDAQ	FIZZ	Tue, Sep 27, 2005	3.75	3.85	3.71	3.81
3266	NASDAQ	FIZZ	Mon, Sep 26, 2005	3.72	3.78	3.69	3.77
3265	NASDAQ	FIZZ	Fri, Sep 23, 2005	3.68	3.73	3.66	3.73
3264	NASDAQ	FIZZ	Thu, Sep 22, 2005	3.73	3.74	3.63	3.70
3263	NASDAQ	FIZZ	Wed, Sep 21, 2005	3.77	3.79	3.69	3.69
3262	NASDAQ	FIZZ	Tue, Sep 20, 2005	3.90	3.90	3.79	3.79
3261	NASDAQ	FIZZ	Mon, Sep 19, 2005	3.95	3.95	3.88	3.90
3260	NASDAQ	FIZZ	Fri, Sep 16, 2005	3.85	3.90	3.81	3.90
3259	NASDAQ	FIZZ	Thu, Sep 15, 2005	3.85	3.86	3.81	3.81
3258	NASDAQ	FIZZ	Wed, Sep 14, 2005	3.95	4.03	3.81	3.87
3257	NASDAQ	FIZZ	Tue, Sep 13, 2005	4.03	4.03	3.98	4.00
3256	NASDAQ	FIZZ	Mon, Sep 12, 2005	3.98	4.05	3.98	4.03
3255	NASDAQ	FIZZ	Fri, Sep 9, 2005	3.96	4.02	3.96	4.00
3254	NASDAQ	FIZZ	Thu, Sep 8, 2005	3.98	4.05	3.96	3.96
3253	NASDAQ	FIZZ	Wed, Sep 7, 2005	3.95	4.03	3.95	4.00
3252	NASDAQ	FIZZ	Tue, Sep 6, 2005	3.91	4.03	3.91	3.98
3251	NASDAQ	FIZZ	Fri, Sep 2, 2005	3.97	3.97	3.90	3.91
3250	NASDAQ	FIZZ	Thu, Sep 1, 2005	3.90	4.00	3.88	3.98
3249	NASDAQ	FIZZ	Wed, Aug 31, 2005	3.76	3.88	3.76	3.84
3248	NASDAQ	FIZZ	Tue, Aug 30, 2005	3.70	3.80	3.67	3.80
3247	NASDAQ	FIZZ	Mon, Aug 29, 2005	3.72	3.79	3.70	3.73
3246	NASDAQ	FIZZ	Fri, Aug 26, 2005	3.75	3.78	3.68	3.73
3245	NASDAQ	FIZZ	Thu, Aug 25, 2005	3.76	3.78	3.55	3.70
3244	NASDAQ	FIZZ	Wed, Aug 24, 2005	3.85	3.85	3.80	3.80
3243	NASDAQ	FIZZ	Tue, Aug 23, 2005	3.85	3.92	3.85	3.85
3242	NASDAQ	FIZZ	Mon, Aug 22, 2005	3.85	3.85	3.76	3.83
3241	NASDAQ	FIZZ	Fri, Aug 19, 2005	3.90	3.90	3.84	3.85
3240	NASDAQ	FIZZ	Thu, Aug 18, 2005	3.98	3.98	3.81	3.83
3239	NASDAQ	FIZZ	Wed, Aug 17, 2005	3.98	4.00	3.97	3.98
3238	NASDAQ	FIZZ	Tue, Aug 16, 2005	4.04	4.04	4.00	4.00
3237	NASDAQ	FIZZ	Mon, Aug 15, 2005	4.01	4.07	4.01	4.04
3236	NASDAQ	FIZZ	Fri, Aug 12, 2005	4.03	4.04	4.01	4.01
3235	NASDAQ	FIZZ	Thu, Aug 11, 2005	4.05	4.07	4.02	4.05
3234	NASDAQ	FIZZ	Wed, Aug 10, 2005	4.06	4.38	4.02	4.07
3233	NASDAQ	FIZZ	Tue, Aug 9, 2005	4.07	4.10	4.02	4.07
3232	NASDAQ	FIZZ	Mon, Aug 8, 2005	3.95	4.08	3.95	4.08
3231	NASDAQ	FIZZ	Fri, Aug 5, 2005	3.95	4.07	3.93	3.95
3230	NASDAQ	FIZZ	Thu, Aug 4, 2005	4.08	4.10	3.95	3.95
3229	NASDAQ	FIZZ	Wed, Aug 3, 2005	4.20	4.26	4.10	4.10
3228	NASDAQ	FIZZ	Tue, Aug 2, 2005	4.12	4.22	4.10	4.22
3227	NASDAQ	FIZZ	Mon, Aug 1, 2005	4.10	4.20	4.10	4.12
3226	NASDAQ	FIZZ	Fri, Jul 29, 2005	4.23	4.24	4.13	4.13
3225	NASDAQ	FIZZ	Thu, Jul 28, 2005	4.11	4.33	4.06	4.26
3224	NASDAQ	FIZZ	Wed, Jul 27, 2005	4.12	4.18	4.08	4.08
3223	NASDAQ	FIZZ	Tue, Jul 26, 2005	4.05	4.15	4.05	4.12
3222	NASDAQ	FIZZ	Mon, Jul 25, 2005	4.20	4.23	4.04	4.04
3221	NASDAQ	FIZZ	Fri, Jul 22, 2005	4.15	4.23	4.13	4.20
3220	NASDAQ	FIZZ	Thu, Jul 21, 2005	4.15	4.20	4.10	4.10
3219	NASDAQ	FIZZ	Wed, Jul 20, 2005	4.15	4.20	4.14	4.16
3218	NASDAQ	FIZZ	Tue, Jul 19, 2005	4.10	4.20	4.10	4.20
3217	NASDAQ	FIZZ	Mon, Jul 18, 2005	4.11	4.13	4.10	4.12
3216	NASDAQ	FIZZ	Fri, Jul 15, 2005	4.11	4.13	4.11	4.12
3215	NASDAQ	FIZZ	Thu, Jul 14, 2005	4.11	4.15	4.07	4.07
3214	NASDAQ	FIZZ	Wed, Jul 13, 2005	4.10	4.13	4.08	4.11
3213	NASDAQ	FIZZ	Tue, Jul 12, 2005	4.10	4.11	4.03	4.10
3212	NASDAQ	FIZZ	Mon, Jul 11, 2005	4.10	4.20	3.99	4.10
3211	NASDAQ	FIZZ	Fri, Jul 8, 2005	3.99	4.10	3.99	4.10
3210	NASDAQ	FIZZ	Thu, Jul 7, 2005	3.98	4.00	3.96	3.98
3209	NASDAQ	FIZZ	Wed, Jul 6, 2005	4.10	4.10	3.98	3.98
3208	NASDAQ	FIZZ	Tue, Jul 5, 2005	3.99	4.13	3.97	4.10
3207	NASDAQ	FIZZ	Fri, Jul 1, 2005	4.00	4.00	3.99	3.99
3206	NASDAQ	FIZZ	Thu, Jun 30, 2005	4.08	4.09	3.98	3.99
3205	NASDAQ	FIZZ	Wed, Jun 29, 2005	4.13	4.13	4.08	4.10
3204	NASDAQ	FIZZ	Tue, Jun 28, 2005	4.00	4.13	4.00	4.13
3203	NASDAQ	FIZZ	Mon, Jun 27, 2005	4.00	4.05	3.96	3.98
3202	NASDAQ	FIZZ	Fri, Jun 24, 2005	3.95	4.07	3.95	4.00
3201	NASDAQ	FIZZ	Thu, Jun 23, 2005	4.01	4.01	3.92	3.95
3200	NASDAQ	FIZZ	Wed, Jun 22, 2005	4.03	4.06	4.00	4.00
3199	NASDAQ	FIZZ	Tue, Jun 21, 2005	4.04	4.05	4.01	4.02
3198	NASDAQ	FIZZ	Mon, Jun 20, 2005	4.01	4.08	4.01	4.04
3197	NASDAQ	FIZZ	Fri, Jun 17, 2005	4.11	4.11	4.00	4.04
3196	NASDAQ	FIZZ	Thu, Jun 16, 2005	4.05	4.10	4.05	4.09
3195	NASDAQ	FIZZ	Wed, Jun 15, 2005	4.10	4.13	4.07	4.10
3194	NASDAQ	FIZZ	Tue, Jun 14, 2005	4.03	4.12	4.03	4.08
3193	NASDAQ	FIZZ	Mon, Jun 13, 2005	4.07	4.10	4.01	4.05
3192	NASDAQ	FIZZ	Fri, Jun 10, 2005	4.08	4.10	4.06	4.10
3191	NASDAQ	FIZZ	Thu, Jun 9, 2005	4.06	4.08	4.06	4.08
3190	NASDAQ	FIZZ	Wed, Jun 8, 2005	4.05	4.08	4.05	4.07
3189	NASDAQ	FIZZ	Tue, Jun 7, 2005	4.10	4.10	4.07	4.07
3188	NASDAQ	FIZZ	Mon, Jun 6, 2005	4.05	4.10	4.05	4.10
3187	NASDAQ	FIZZ	Fri, Jun 3, 2005	4.10	4.10	4.06	4.08
3186	NASDAQ	FIZZ	Thu, Jun 2, 2005	4.06	4.10	4.06	4.10
3185	NASDAQ	FIZZ	Wed, Jun 1, 2005	4.05	4.10	4.05	4.09
3184	NASDAQ	FIZZ	Tue, May 31, 2005	4.09	4.10	4.07	4.10
3183	NASDAQ	FIZZ	Fri, May 27, 2005	4.01	4.09	4.01	4.06
3182	NASDAQ	FIZZ	Thu, May 26, 2005	4.01	4.10	4.01	4.05
3181	NASDAQ	FIZZ	Wed, May 25, 2005	4.08	4.08	4.05	4.05
3180	NASDAQ	FIZZ	Tue, May 24, 2005	4.12	4.12	4.08	4.08
3179	NASDAQ	FIZZ	Mon, May 23, 2005	4.08	4.13	4.08	4.12
3178	NASDAQ	FIZZ	Fri, May 20, 2005	4.08	4.11	4.08	4.09
3177	NASDAQ	FIZZ	Thu, May 19, 2005	4.12	4.13	4.08	4.09
3176	NASDAQ	FIZZ	Wed, May 18, 2005	4.08	4.13	4.08	4.10
3175	NASDAQ	FIZZ	Tue, May 17, 2005	4.10	4.13	4.10	4.10
3174	NASDAQ	FIZZ	Mon, May 16, 2005	4.13	4.15	4.09	4.15
3173	NASDAQ	FIZZ	Fri, May 13, 2005	4.13	4.17	4.05	4.08
3172	NASDAQ	FIZZ	Thu, May 12, 2005	4.14	4.17	4.13	4.13
3171	NASDAQ	FIZZ	Wed, May 11, 2005	4.13	4.19	4.13	4.13
3170	NASDAQ	FIZZ	Tue, May 10, 2005	4.20	4.20	4.13	4.13
3169	NASDAQ	FIZZ	Mon, May 9, 2005	4.12	4.23	4.10	4.20
3168	NASDAQ	FIZZ	Fri, May 6, 2005	4.20	4.23	4.09	4.15
3167	NASDAQ	FIZZ	Thu, May 5, 2005	4.10	4.28	4.10	4.17
3166	NASDAQ	FIZZ	Wed, May 4, 2005	3.80	4.10	3.80	4.08
3165	NASDAQ	FIZZ	Tue, May 3, 2005	3.65	3.80	3.65	3.80
3164	NASDAQ	FIZZ	Mon, May 2, 2005	3.60	3.64	3.59	3.64
3163	NASDAQ	FIZZ	Fri, Apr 29, 2005	3.60	3.63	3.54	3.55
3162	NASDAQ	FIZZ	Thu, Apr 28, 2005	3.58	3.60	3.51	3.55
3161	NASDAQ	FIZZ	Wed, Apr 27, 2005	3.66	3.69	3.61	3.63
3160	NASDAQ	FIZZ	Tue, Apr 26, 2005	3.65	3.65	3.63	3.64
3159	NASDAQ	FIZZ	Mon, Apr 25, 2005	3.58	3.63	3.53	3.63
3158	NASDAQ	FIZZ	Fri, Apr 22, 2005	3.63	3.63	3.50	3.55
3157	NASDAQ	FIZZ	Thu, Apr 21, 2005	3.65	3.73	3.63	3.65
3156	NASDAQ	FIZZ	Wed, Apr 20, 2005	3.75	3.78	3.60	3.60
3155	NASDAQ	FIZZ	Tue, Apr 19, 2005	3.74	3.78	3.74	3.78
3154	NASDAQ	FIZZ	Mon, Apr 18, 2005	3.73	3.78	3.71	3.74
3153	NASDAQ	FIZZ	Fri, Apr 15, 2005	3.83	3.83	3.74	3.75
3152	NASDAQ	FIZZ	Thu, Apr 14, 2005	3.90	3.90	3.75	3.75
3151	NASDAQ	FIZZ	Wed, Apr 13, 2005	3.98	4.00	3.86	3.87
3150	NASDAQ	FIZZ	Tue, Apr 12, 2005	3.80	3.93	3.80	3.93
3149	NASDAQ	FIZZ	Mon, Apr 11, 2005	3.83	3.88	3.78	3.83
3148	NASDAQ	FIZZ	Fri, Apr 8, 2005	3.93	3.93	3.85	3.88
3147	NASDAQ	FIZZ	Thu, Apr 7, 2005	3.90	3.94	3.85	3.93
3146	NASDAQ	FIZZ	Wed, Apr 6, 2005	3.87	3.92	3.84	3.92
3145	NASDAQ	FIZZ	Tue, Apr 5, 2005	3.85	3.90	3.83	3.87
3144	NASDAQ	FIZZ	Mon, Apr 4, 2005	3.95	3.96	3.85	3.87
3143	NASDAQ	FIZZ	Fri, Apr 1, 2005	4.10	4.10	3.95	3.95
3142	NASDAQ	FIZZ	Thu, Mar 31, 2005	4.08	4.10	4.03	4.08
3141	NASDAQ	FIZZ	Wed, Mar 30, 2005	4.03	4.07	4.02	4.03
3140	NASDAQ	FIZZ	Tue, Mar 29, 2005	4.10	4.13	4.02	4.02
3139	NASDAQ	FIZZ	Mon, Mar 28, 2005	4.05	4.08	4.03	4.05
3138	NASDAQ	FIZZ	Thu, Mar 24, 2005	3.88	4.05	3.87	4.03
3137	NASDAQ	FIZZ	Wed, Mar 23, 2005	3.95	3.96	3.86	3.87
3136	NASDAQ	FIZZ	Tue, Mar 22, 2005	4.03	4.03	3.95	3.95
3135	NASDAQ	FIZZ	Mon, Mar 21, 2005	4.00	4.01	4.00	4.01
3134	NASDAQ	FIZZ	Fri, Mar 18, 2005	4.08	4.08	3.96	4.01
3133	NASDAQ	FIZZ	Thu, Mar 17, 2005	4.08	4.08	4.00	4.05
3132	NASDAQ	FIZZ	Wed, Mar 16, 2005	4.20	4.22	4.04	4.04
3131	NASDAQ	FIZZ	Tue, Mar 15, 2005	4.25	4.31	4.13	4.20
3130	NASDAQ	FIZZ	Mon, Mar 14, 2005	4.16	4.20	4.13	4.20
3129	NASDAQ	FIZZ	Fri, Mar 11, 2005	4.30	4.30	4.20	4.24
3128	NASDAQ	FIZZ	Thu, Mar 10, 2005	4.28	4.28	4.25	4.25
3127	NASDAQ	FIZZ	Wed, Mar 9, 2005	4.35	4.35	4.28	4.28
3126	NASDAQ	FIZZ	Tue, Mar 8, 2005	4.33	4.42	4.33	4.33
3125	NASDAQ	FIZZ	Mon, Mar 7, 2005	4.42	4.46	4.31	4.33
3124	NASDAQ	FIZZ	Fri, Mar 4, 2005	4.40	4.41	4.30	4.40
3123	NASDAQ	FIZZ	Thu, Mar 3, 2005	4.33	4.38	4.28	4.37
3122	NASDAQ	FIZZ	Wed, Mar 2, 2005	4.39	4.45	4.34	4.37
3121	NASDAQ	FIZZ	Tue, Mar 1, 2005	4.43	4.45	4.35	4.37
3120	NASDAQ	FIZZ	Mon, Feb 28, 2005	4.36	4.49	4.35	4.38
3119	NASDAQ	FIZZ	Fri, Feb 25, 2005	4.34	4.40	4.34	4.35
3118	NASDAQ	FIZZ	Thu, Feb 24, 2005	4.31	4.36	4.30	4.31
3117	NASDAQ	FIZZ	Wed, Feb 23, 2005	4.40	4.45	4.30	4.31
3116	NASDAQ	FIZZ	Tue, Feb 22, 2005	4.38	4.48	4.38	4.42
3115	NASDAQ	FIZZ	Fri, Feb 18, 2005	4.35	4.41	4.31	4.37
3114	NASDAQ	FIZZ	Thu, Feb 17, 2005	4.50	4.50	4.38	4.38
3113	NASDAQ	FIZZ	Wed, Feb 16, 2005	4.50	4.50	4.45	4.46
3112	NASDAQ	FIZZ	Tue, Feb 15, 2005	4.50	4.50	4.45	4.45
3111	NASDAQ	FIZZ	Mon, Feb 14, 2005	4.55	4.55	4.50	4.50
3110	NASDAQ	FIZZ	Fri, Feb 11, 2005	4.55	4.55	4.46	4.51
3109	NASDAQ	FIZZ	Thu, Feb 10, 2005	4.45	4.55	4.41	4.54
3108	NASDAQ	FIZZ	Wed, Feb 9, 2005	4.34	4.60	4.28	4.50
3107	NASDAQ	FIZZ	Tue, Feb 8, 2005	4.30	4.35	4.28	4.31
3106	NASDAQ	FIZZ	Mon, Feb 7, 2005	4.35	4.38	4.30	4.30
3105	NASDAQ	FIZZ	Fri, Feb 4, 2005	4.35	4.35	4.30	4.35
3104	NASDAQ	FIZZ	Thu, Feb 3, 2005	4.38	4.39	4.30	4.30
3103	NASDAQ	FIZZ	Wed, Feb 2, 2005	4.35	4.39	4.30	4.37
3102	NASDAQ	FIZZ	Tue, Feb 1, 2005	4.38	4.40	4.27	4.30
3101	NASDAQ	FIZZ	Mon, Jan 31, 2005	4.43	4.43	4.36	4.37
3100	NASDAQ	FIZZ	Fri, Jan 28, 2005	4.36	4.48	4.34	4.38
3099	NASDAQ	FIZZ	Thu, Jan 27, 2005	4.55	4.57	4.39	4.39
3098	NASDAQ	FIZZ	Wed, Jan 26, 2005	4.43	4.55	4.43	4.50
3097	NASDAQ	FIZZ	Tue, Jan 25, 2005	4.50	4.65	4.40	4.40
3096	NASDAQ	FIZZ	Mon, Jan 24, 2005	4.38	4.50	4.32	4.50
3095	NASDAQ	FIZZ	Fri, Jan 21, 2005	4.30	4.35	4.25	4.35
3094	NASDAQ	FIZZ	Thu, Jan 20, 2005	4.30	4.31	4.25	4.30
3093	NASDAQ	FIZZ	Wed, Jan 19, 2005	4.30	4.38	4.25	4.30
3092	NASDAQ	FIZZ	Tue, Jan 18, 2005	4.45	4.50	4.27	4.30
3091	NASDAQ	FIZZ	Fri, Jan 14, 2005	4.48	4.48	4.30	4.41
3090	NASDAQ	FIZZ	Thu, Jan 13, 2005	4.65	4.66	4.45	4.46
3089	NASDAQ	FIZZ	Wed, Jan 12, 2005	4.45	4.65	4.43	4.60
3088	NASDAQ	FIZZ	Tue, Jan 11, 2005	4.56	4.66	4.42	4.45
3087	NASDAQ	FIZZ	Mon, Jan 10, 2005	4.38	4.60	4.37	4.51
3086	NASDAQ	FIZZ	Fri, Jan 7, 2005	4.26	4.55	4.23	4.30
3085	NASDAQ	FIZZ	Thu, Jan 6, 2005	4.19	4.24	4.15	4.18
3084	NASDAQ	FIZZ	Wed, Jan 5, 2005	4.17	4.27	4.16	4.21
3083	NASDAQ	FIZZ	Tue, Jan 4, 2005	4.15	4.24	4.15	4.17
3082	NASDAQ	FIZZ	Mon, Jan 3, 2005	4.20	4.24	4.10	4.16
3081	NASDAQ	FIZZ	Fri, Dec 31, 2004	4.20	4.28	4.14	4.16
3080	NASDAQ	FIZZ	Thu, Dec 30, 2004	4.14	4.23	4.14	4.16
3079	NASDAQ	FIZZ	Wed, Dec 29, 2004	4.15	4.20	4.15	4.18
3078	NASDAQ	FIZZ	Tue, Dec 28, 2004	4.08	4.19	4.06	4.18
3077	NASDAQ	FIZZ	Mon, Dec 27, 2004	4.13	4.13	4.06	4.07
3076	NASDAQ	FIZZ	Thu, Dec 23, 2004	4.13	4.15	4.12	4.13
3075	NASDAQ	FIZZ	Wed, Dec 22, 2004	4.15	4.17	4.08	4.09
3074	NASDAQ	FIZZ	Tue, Dec 21, 2004	4.15	4.18	4.10	4.11
3073	NASDAQ	FIZZ	Mon, Dec 20, 2004	4.25	4.25	4.08	4.15
3072	NASDAQ	FIZZ	Fri, Dec 17, 2004	4.43	4.43	4.23	4.23
3071	NASDAQ	FIZZ	Thu, Dec 16, 2004	4.45	4.45	4.40	4.43
3070	NASDAQ	FIZZ	Wed, Dec 15, 2004	4.45	4.52	4.43	4.47
3069	NASDAQ	FIZZ	Tue, Dec 14, 2004	4.70	4.70	4.49	4.50
3068	NASDAQ	FIZZ	Mon, Dec 13, 2004	4.53	4.73	4.53	4.72
3067	NASDAQ	FIZZ	Fri, Dec 10, 2004	4.65	4.66	4.51	4.56
3066	NASDAQ	FIZZ	Thu, Dec 9, 2004	4.66	4.70	4.61	4.70
3065	NASDAQ	FIZZ	Wed, Dec 8, 2004	4.58	4.69	4.58	4.68
3064	NASDAQ	FIZZ	Tue, Dec 7, 2004	4.70	4.75	4.61	4.61
3063	NASDAQ	FIZZ	Mon, Dec 6, 2004	4.85	4.85	4.74	4.74
3062	NASDAQ	FIZZ	Fri, Dec 3, 2004	4.90	4.90	4.85	4.85
3061	NASDAQ	FIZZ	Thu, Dec 2, 2004	4.75	4.95	4.75	4.88
3060	NASDAQ	FIZZ	Wed, Dec 1, 2004	4.73	4.80	4.73	4.79
3059	NASDAQ	FIZZ	Tue, Nov 30, 2004	4.80	4.80	4.69	4.71
3058	NASDAQ	FIZZ	Mon, Nov 29, 2004	4.82	4.82	4.75	4.79
3057	NASDAQ	FIZZ	Fri, Nov 26, 2004	4.77	4.81	4.77	4.80
3056	NASDAQ	FIZZ	Wed, Nov 24, 2004	4.72	4.75	4.72	4.75
3055	NASDAQ	FIZZ	Tue, Nov 23, 2004	4.70	4.70	4.61	4.70
3054	NASDAQ	FIZZ	Mon, Nov 22, 2004	4.55	4.66	4.53	4.66
3053	NASDAQ	FIZZ	Fri, Nov 19, 2004	4.57	4.57	4.53	4.55
3052	NASDAQ	FIZZ	Thu, Nov 18, 2004	4.58	4.60	4.53	4.60
3051	NASDAQ	FIZZ	Wed, Nov 17, 2004	4.55	4.70	4.55	4.61
3050	NASDAQ	FIZZ	Tue, Nov 16, 2004	4.61	4.65	4.50	4.55
3049	NASDAQ	FIZZ	Mon, Nov 15, 2004	4.62	4.63	4.55	4.60
3048	NASDAQ	FIZZ	Fri, Nov 12, 2004	4.46	4.65	4.46	4.65
3047	NASDAQ	FIZZ	Thu, Nov 11, 2004	4.31	4.50	4.31	4.49
3046	NASDAQ	FIZZ	Wed, Nov 10, 2004	4.38	4.38	4.33	4.33
3045	NASDAQ	FIZZ	Tue, Nov 9, 2004	4.38	4.38	4.37	4.37
3044	NASDAQ	FIZZ	Mon, Nov 8, 2004	4.33	4.38	4.32	4.37
3043	NASDAQ	FIZZ	Fri, Nov 5, 2004	4.19	4.38	4.14	4.38
3042	NASDAQ	FIZZ	Thu, Nov 4, 2004	4.08	4.14	4.03	4.14
3041	NASDAQ	FIZZ	Wed, Nov 3, 2004	4.14	4.14	4.09	4.12
3040	NASDAQ	FIZZ	Tue, Nov 2, 2004	4.18	4.25	4.10	4.12
3039	NASDAQ	FIZZ	Mon, Nov 1, 2004	4.03	4.15	4.03	4.15
3038	NASDAQ	FIZZ	Fri, Oct 29, 2004	4.08	4.10	4.05	4.05
3037	NASDAQ	FIZZ	Thu, Oct 28, 2004	4.05	4.20	4.00	4.08
3036	NASDAQ	FIZZ	Wed, Oct 27, 2004	4.10	4.10	3.93	4.09
3035	NASDAQ	FIZZ	Tue, Oct 26, 2004	4.07	4.08	4.00	4.08
3034	NASDAQ	FIZZ	Mon, Oct 25, 2004	3.98	4.07	3.95	4.07
3033	NASDAQ	FIZZ	Fri, Oct 22, 2004	4.14	4.14	3.93	4.01
3032	NASDAQ	FIZZ	Thu, Oct 21, 2004	4.08	4.10	4.02	4.09
3031	NASDAQ	FIZZ	Wed, Oct 20, 2004	4.01	4.03	3.96	4.03
3030	NASDAQ	FIZZ	Tue, Oct 19, 2004	4.05	4.08	4.01	4.04
3029	NASDAQ	FIZZ	Mon, Oct 18, 2004	3.91	4.00	3.91	4.00
3028	NASDAQ	FIZZ	Fri, Oct 15, 2004	3.90	3.95	3.90	3.90
3027	NASDAQ	FIZZ	Thu, Oct 14, 2004	4.00	4.00	3.87	3.88
3026	NASDAQ	FIZZ	Wed, Oct 13, 2004	4.13	4.13	4.00	4.00
3025	NASDAQ	FIZZ	Tue, Oct 12, 2004	4.12	4.13	4.10	4.10
3024	NASDAQ	FIZZ	Mon, Oct 11, 2004	4.05	4.11	4.05	4.10
3023	NASDAQ	FIZZ	Fri, Oct 8, 2004	4.10	4.15	4.10	4.10
3022	NASDAQ	FIZZ	Thu, Oct 7, 2004	4.20	4.22	3.95	4.05
3021	NASDAQ	FIZZ	Wed, Oct 6, 2004	4.20	4.25	4.20	4.23
3020	NASDAQ	FIZZ	Tue, Oct 5, 2004	4.30	4.30	4.18	4.24
3019	NASDAQ	FIZZ	Mon, Oct 4, 2004	4.15	4.26	4.10	4.26
3018	NASDAQ	FIZZ	Fri, Oct 1, 2004	4.00	4.23	4.00	4.13
3017	NASDAQ	FIZZ	Thu, Sep 30, 2004	4.18	4.20	3.99	4.04
3016	NASDAQ	FIZZ	Wed, Sep 29, 2004	3.98	4.12	3.96	4.10
3015	NASDAQ	FIZZ	Tue, Sep 28, 2004	3.92	3.98	3.88	3.97
3014	NASDAQ	FIZZ	Mon, Sep 27, 2004	3.95	4.00	3.93	3.95
3013	NASDAQ	FIZZ	Fri, Sep 24, 2004	4.10	4.10	3.89	3.95
3012	NASDAQ	FIZZ	Thu, Sep 23, 2004	4.14	4.17	4.09	4.15
3011	NASDAQ	FIZZ	Wed, Sep 22, 2004	4.23	4.23	4.09	4.14
3010	NASDAQ	FIZZ	Tue, Sep 21, 2004	4.01	4.28	4.00	4.25
3009	NASDAQ	FIZZ	Mon, Sep 20, 2004	4.10	4.17	4.00	4.00
3008	NASDAQ	FIZZ	Fri, Sep 17, 2004	4.45	4.45	4.05	4.05
3007	NASDAQ	FIZZ	Thu, Sep 16, 2004	4.33	4.40	4.25	4.40
3006	NASDAQ	FIZZ	Wed, Sep 15, 2004	4.55	4.55	4.38	4.40
3005	NASDAQ	FIZZ	Tue, Sep 14, 2004	4.51	4.65	4.50	4.60
3004	NASDAQ	FIZZ	Mon, Sep 13, 2004	4.50	4.55	4.50	4.55
3003	NASDAQ	FIZZ	Fri, Sep 10, 2004	4.44	4.46	4.44	4.46
3002	NASDAQ	FIZZ	Thu, Sep 9, 2004	4.35	4.50	4.28	4.49
3001	NASDAQ	FIZZ	Wed, Sep 8, 2004	4.39	4.50	4.28	4.32
3000	NASDAQ	FIZZ	Tue, Sep 7, 2004	4.29	4.38	4.21	4.34
2999	NASDAQ	FIZZ	Fri, Sep 3, 2004	4.30	4.35	4.21	4.34
2998	NASDAQ	FIZZ	Thu, Sep 2, 2004	4.15	4.25	4.15	4.25
2997	NASDAQ	FIZZ	Wed, Sep 1, 2004	4.18	4.33	4.18	4.18
2996	NASDAQ	FIZZ	Tue, Aug 31, 2004	4.23	4.23	4.18	4.18
2995	NASDAQ	FIZZ	Mon, Aug 30, 2004	4.18	4.20	4.17	4.18
2994	NASDAQ	FIZZ	Fri, Aug 27, 2004	4.07	4.15	4.07	4.13
2993	NASDAQ	FIZZ	Thu, Aug 26, 2004	4.07	4.13	4.03	4.11
2992	NASDAQ	FIZZ	Wed, Aug 25, 2004	4.09	4.18	4.04	4.12
2991	NASDAQ	FIZZ	Tue, Aug 24, 2004	4.19	4.25	4.10	4.13
2990	NASDAQ	FIZZ	Mon, Aug 23, 2004	4.05	4.14	4.05	4.13
2989	NASDAQ	FIZZ	Fri, Aug 20, 2004	4.03	4.03	4.01	4.03
2988	NASDAQ	FIZZ	Thu, Aug 19, 2004	4.00	4.03	3.99	4.00
2987	NASDAQ	FIZZ	Wed, Aug 18, 2004	4.05	4.10	4.00	4.01
2986	NASDAQ	FIZZ	Tue, Aug 17, 2004	4.05	4.10	4.05	4.10
2985	NASDAQ	FIZZ	Mon, Aug 16, 2004	4.03	4.10	4.03	4.03
2984	NASDAQ	FIZZ	Fri, Aug 13, 2004	4.08	4.10	4.00	4.00
2983	NASDAQ	FIZZ	Thu, Aug 12, 2004	4.00	4.04	3.96	4.04
2982	NASDAQ	FIZZ	Wed, Aug 11, 2004	4.14	4.24	4.02	4.03
2981	NASDAQ	FIZZ	Tue, Aug 10, 2004	4.01	4.15	3.97	4.10
2980	NASDAQ	FIZZ	Mon, Aug 9, 2004	4.20	4.20	4.00	4.03
2979	NASDAQ	FIZZ	Fri, Aug 6, 2004	4.13	4.18	4.05	4.16
2978	NASDAQ	FIZZ	Thu, Aug 5, 2004	4.22	4.25	4.15	4.15
2977	NASDAQ	FIZZ	Wed, Aug 4, 2004	4.13	4.23	4.11	4.22
2976	NASDAQ	FIZZ	Tue, Aug 3, 2004	4.19	4.20	4.13	4.13
2975	NASDAQ	FIZZ	Mon, Aug 2, 2004	4.13	4.20	4.08	4.19
2974	NASDAQ	FIZZ	Fri, Jul 30, 2004	4.18	4.20	4.11	4.18
2973	NASDAQ	FIZZ	Thu, Jul 29, 2004	4.18	4.18	4.01	4.14
2972	NASDAQ	FIZZ	Wed, Jul 28, 2004	4.00	4.18	3.97	4.18
2971	NASDAQ	FIZZ	Tue, Jul 27, 2004	4.00	4.06	3.97	4.05
2970	NASDAQ	FIZZ	Mon, Jul 26, 2004	3.98	3.98	3.92	3.95
2969	NASDAQ	FIZZ	Fri, Jul 23, 2004	3.80	3.88	3.77	3.88
2968	NASDAQ	FIZZ	Thu, Jul 22, 2004	3.77	3.93	3.77	3.84
2967	NASDAQ	FIZZ	Wed, Jul 21, 2004	4.08	4.10	3.75	3.75
2966	NASDAQ	FIZZ	Tue, Jul 20, 2004	4.08	4.25	4.05	4.06
2965	NASDAQ	FIZZ	Mon, Jul 19, 2004	4.18	4.18	4.00	4.04
2964	NASDAQ	FIZZ	Fri, Jul 16, 2004	4.35	4.36	4.10	4.10
2963	NASDAQ	FIZZ	Thu, Jul 15, 2004	4.34	4.41	4.34	4.34
2962	NASDAQ	FIZZ	Wed, Jul 14, 2004	4.40	4.40	4.33	4.33
2961	NASDAQ	FIZZ	Tue, Jul 13, 2004	4.45	4.50	4.40	4.41
2960	NASDAQ	FIZZ	Mon, Jul 12, 2004	4.50	4.50	4.45	4.48
2959	NASDAQ	FIZZ	Fri, Jul 9, 2004	4.50	4.54	4.46	4.50
2958	NASDAQ	FIZZ	Thu, Jul 8, 2004	4.64	4.70	4.43	4.45
2957	NASDAQ	FIZZ	Wed, Jul 7, 2004	4.70	4.73	4.68	4.69
2956	NASDAQ	FIZZ	Tue, Jul 6, 2004	4.80	4.80	4.70	4.70
2955	NASDAQ	FIZZ	Fri, Jul 2, 2004	4.83	4.88	4.78	4.85
2954	NASDAQ	FIZZ	Thu, Jul 1, 2004	5.01	5.02	4.76	4.78
2953	NASDAQ	FIZZ	Wed, Jun 30, 2004	4.95	5.15	4.90	4.97
2952	NASDAQ	FIZZ	Tue, Jun 29, 2004	4.75	4.90	4.71	4.90
2951	NASDAQ	FIZZ	Mon, Jun 28, 2004	4.90	4.93	4.70	4.70
2950	NASDAQ	FIZZ	Fri, Jun 25, 2004	4.69	4.85	4.60	4.85
2949	NASDAQ	FIZZ	Thu, Jun 24, 2004	4.55	4.70	4.51	4.69
2948	NASDAQ	FIZZ	Wed, Jun 23, 2004	4.40	4.60	4.40	4.58
2947	NASDAQ	FIZZ	Tue, Jun 22, 2004	4.37	4.38	4.32	4.38
2946	NASDAQ	FIZZ	Mon, Jun 21, 2004	4.38	4.45	4.37	4.40
2945	NASDAQ	FIZZ	Fri, Jun 18, 2004	4.39	4.42	4.36	4.36
2944	NASDAQ	FIZZ	Thu, Jun 17, 2004	4.39	4.48	4.33	4.38
2943	NASDAQ	FIZZ	Wed, Jun 16, 2004	4.43	4.43	4.35	4.36
2942	NASDAQ	FIZZ	Tue, Jun 15, 2004	4.36	4.41	4.36	4.39
2941	NASDAQ	FIZZ	Mon, Jun 14, 2004	4.50	4.50	4.36	4.36
2940	NASDAQ	FIZZ	Thu, Jun 10, 2004	4.55	4.55	4.50	4.53
2939	NASDAQ	FIZZ	Wed, Jun 9, 2004	4.66	4.70	4.49	4.50
2938	NASDAQ	FIZZ	Tue, Jun 8, 2004	4.78	4.78	4.66	4.66
2937	NASDAQ	FIZZ	Mon, Jun 7, 2004	4.75	4.75	4.66	4.75
2936	NASDAQ	FIZZ	Fri, Jun 4, 2004	4.80	4.83	4.73	4.73
2935	NASDAQ	FIZZ	Thu, Jun 3, 2004	4.66	5.00	4.63	4.86
2934	NASDAQ	FIZZ	Wed, Jun 2, 2004	4.65	4.76	4.65	4.65
2933	NASDAQ	FIZZ	Tue, Jun 1, 2004	4.75	4.77	4.63	4.74
2932	NASDAQ	FIZZ	Fri, May 28, 2004	4.87	4.87	4.72	4.74
2931	NASDAQ	FIZZ	Thu, May 27, 2004	4.97	5.00	4.92	4.92
2930	NASDAQ	FIZZ	Wed, May 26, 2004	5.00	5.00	4.90	4.98
2929	NASDAQ	FIZZ	Tue, May 25, 2004	4.88	5.05	4.88	5.05
2928	NASDAQ	FIZZ	Mon, May 24, 2004	4.78	4.90	4.77	4.86
2927	NASDAQ	FIZZ	Fri, May 21, 2004	4.53	4.87	4.53	4.75
2926	NASDAQ	FIZZ	Thu, May 20, 2004	4.51	4.70	4.45	4.50
2925	NASDAQ	FIZZ	Wed, May 19, 2004	4.75	4.87	4.51	4.51
2924	NASDAQ	FIZZ	Tue, May 18, 2004	4.72	4.72	4.70	4.71
2923	NASDAQ	FIZZ	Mon, May 17, 2004	4.78	4.78	4.66	4.67
2922	NASDAQ	FIZZ	Fri, May 14, 2004	4.63	4.92	4.58	4.80
2921	NASDAQ	FIZZ	Thu, May 13, 2004	4.95	4.95	4.65	4.66
2920	NASDAQ	FIZZ	Wed, May 12, 2004	4.72	4.95	4.58	4.94
2919	NASDAQ	FIZZ	Tue, May 11, 2004	4.50	4.75	4.50	4.67
2918	NASDAQ	FIZZ	Mon, May 10, 2004	4.53	4.77	4.48	4.58
2917	NASDAQ	FIZZ	Fri, May 7, 2004	4.60	4.65	4.51	4.57
2916	NASDAQ	FIZZ	Thu, May 6, 2004	4.55	4.60	4.46	4.56
2915	NASDAQ	FIZZ	Wed, May 5, 2004	4.56	4.63	4.51	4.59
2914	NASDAQ	FIZZ	Tue, May 4, 2004	4.50	4.58	4.50	4.55
2913	NASDAQ	FIZZ	Mon, May 3, 2004	4.58	4.58	4.50	4.53
2912	NASDAQ	FIZZ	Fri, Apr 30, 2004	4.60	4.60	4.43	4.54
2911	NASDAQ	FIZZ	Thu, Apr 29, 2004	4.55	4.55	4.48	4.53
2910	NASDAQ	FIZZ	Wed, Apr 28, 2004	4.52	4.65	4.50	4.51
2909	NASDAQ	FIZZ	Tue, Apr 27, 2004	4.63	4.68	4.51	4.52
2908	NASDAQ	FIZZ	Mon, Apr 26, 2004	4.51	4.67	4.51	4.58
2907	NASDAQ	FIZZ	Fri, Apr 23, 2004	4.66	4.66	4.51	4.52
2906	NASDAQ	FIZZ	Thu, Apr 22, 2004	4.62	4.70	4.58	4.68
2905	NASDAQ	FIZZ	Wed, Apr 21, 2004	4.61	4.63	4.51	4.61
2904	NASDAQ	FIZZ	Tue, Apr 20, 2004	4.56	4.72	4.52	4.64
2903	NASDAQ	FIZZ	Mon, Apr 19, 2004	4.57	4.61	4.52	4.61
2902	NASDAQ	FIZZ	Fri, Apr 16, 2004	4.55	4.60	4.51	4.57
2901	NASDAQ	FIZZ	Thu, Apr 15, 2004	4.50	4.62	4.46	4.51
2900	NASDAQ	FIZZ	Wed, Apr 14, 2004	4.56	4.56	4.33	4.47
2899	NASDAQ	FIZZ	Tue, Apr 13, 2004	4.78	4.78	4.56	4.56
2898	NASDAQ	FIZZ	Mon, Apr 12, 2004	4.76	4.76	4.68	4.75
2897	NASDAQ	FIZZ	Thu, Apr 8, 2004	4.85	4.85	4.70	4.81
2896	NASDAQ	FIZZ	Wed, Apr 7, 2004	4.58	4.83	4.55	4.80
2895	NASDAQ	FIZZ	Tue, Apr 6, 2004	4.51	4.60	4.51	4.59
2894	NASDAQ	FIZZ	Mon, Apr 5, 2004	4.75	4.75	4.50	4.56
2893	NASDAQ	FIZZ	Fri, Apr 2, 2004	4.74	4.76	4.73	4.76
2892	NASDAQ	FIZZ	Thu, Apr 1, 2004	4.70	4.78	4.69	4.69
2891	NASDAQ	FIZZ	Wed, Mar 31, 2004	4.82	4.82	4.74	4.76
2890	NASDAQ	FIZZ	Tue, Mar 30, 2004	4.85	4.92	4.85	4.87
2889	NASDAQ	FIZZ	Mon, Mar 29, 2004	4.99	5.00	4.81	4.92
2888	NASDAQ	FIZZ	Fri, Mar 26, 2004	4.75	5.00	4.75	4.98
2887	NASDAQ	FIZZ	Thu, Mar 25, 2004	5.00	5.00	4.74	4.74
2886	NASDAQ	FIZZ	Wed, Mar 24, 2004	5.15	5.25	4.85	5.05
2885	NASDAQ	FIZZ	Tue, Mar 23, 2004	5.22	5.80	5.12	5.58
2884	NASDAQ	FIZZ	Mon, Mar 22, 2004	5.21	5.25	5.15	5.19
2883	NASDAQ	FIZZ	Fri, Mar 19, 2004	5.24	5.25	5.19	5.19
2882	NASDAQ	FIZZ	Thu, Mar 18, 2004	5.28	5.28	5.17	5.24
2881	NASDAQ	FIZZ	Wed, Mar 17, 2004	5.13	5.34	5.13	5.28
2880	NASDAQ	FIZZ	Tue, Mar 16, 2004	5.13	5.13	5.04	5.13
2879	NASDAQ	FIZZ	Mon, Mar 15, 2004	5.18	5.18	5.10	5.10
2878	NASDAQ	FIZZ	Fri, Mar 12, 2004	5.23	5.23	5.18	5.19
2877	NASDAQ	FIZZ	Thu, Mar 11, 2004	5.29	5.29	5.22	5.23
2876	NASDAQ	FIZZ	Wed, Mar 10, 2004	5.45	5.45	5.31	5.31
2875	NASDAQ	FIZZ	Tue, Mar 9, 2004	5.62	5.62	5.45	5.45
2874	NASDAQ	FIZZ	Mon, Mar 8, 2004	5.43	5.73	5.38	5.62
2873	NASDAQ	FIZZ	Fri, Mar 5, 2004	5.13	5.38	5.13	5.38
2872	NASDAQ	FIZZ	Thu, Mar 4, 2004	5.08	5.16	5.08	5.15
2871	NASDAQ	FIZZ	Wed, Mar 3, 2004	5.10	5.11	5.05	5.08
2870	NASDAQ	FIZZ	Tue, Mar 2, 2004	5.13	5.28	5.07	5.08
2869	NASDAQ	FIZZ	Mon, Mar 1, 2004	4.75	5.25	4.75	5.13
2868	NASDAQ	FIZZ	Fri, Feb 27, 2004	4.28	4.45	4.27	4.45
2867	NASDAQ	FIZZ	Thu, Feb 26, 2004	4.26	4.27	4.26	4.27
2866	NASDAQ	FIZZ	Wed, Feb 25, 2004	4.18	4.29	4.16	4.26
2865	NASDAQ	FIZZ	Tue, Feb 24, 2004	4.18	4.19	4.15	4.15
2864	NASDAQ	FIZZ	Mon, Feb 23, 2004	4.13	4.18	4.13	4.16
2863	NASDAQ	FIZZ	Fri, Feb 20, 2004	4.14	4.16	4.13	4.15
2862	NASDAQ	FIZZ	Wed, Feb 18, 2004	4.16	4.16	4.15	4.15
2861	NASDAQ	FIZZ	Tue, Feb 17, 2004	4.18	4.18	4.17	4.17
2860	NASDAQ	FIZZ	Fri, Feb 13, 2004	4.17	4.17	4.17	4.17
2859	NASDAQ	FIZZ	Thu, Feb 12, 2004	4.13	4.19	4.13	4.17
2858	NASDAQ	FIZZ	Wed, Feb 11, 2004	4.15	4.16	4.15	4.16
2857	NASDAQ	FIZZ	Tue, Feb 10, 2004	4.13	4.15	4.13	4.14
2856	NASDAQ	FIZZ	Mon, Feb 9, 2004	4.08	4.10	4.08	4.10
2855	NASDAQ	FIZZ	Fri, Feb 6, 2004	4.07	4.10	4.07	4.10
2854	NASDAQ	FIZZ	Thu, Feb 5, 2004	4.03	4.05	4.03	4.03
2853	NASDAQ	FIZZ	Wed, Feb 4, 2004	4.07	4.08	4.03	4.03
2852	NASDAQ	FIZZ	Tue, Feb 3, 2004	4.10	4.10	4.09	4.09
2851	NASDAQ	FIZZ	Mon, Feb 2, 2004	4.10	4.10	4.06	4.08
2850	NASDAQ	FIZZ	Fri, Jan 30, 2004	4.13	4.13	4.11	4.13
2849	NASDAQ	FIZZ	Thu, Jan 29, 2004	4.06	4.11	4.05	4.10
2848	NASDAQ	FIZZ	Wed, Jan 28, 2004	4.14	4.14	4.08	4.08
2847	NASDAQ	FIZZ	Tue, Jan 27, 2004	4.17	4.17	4.13	4.13
2846	NASDAQ	FIZZ	Mon, Jan 26, 2004	4.19	4.19	4.16	4.16
2845	NASDAQ	FIZZ	Fri, Jan 23, 2004	4.19	4.19	4.16	4.17
2844	NASDAQ	FIZZ	Thu, Jan 22, 2004	4.19	4.19	4.16	4.17
2843	NASDAQ	FIZZ	Wed, Jan 21, 2004	4.17	4.18	4.17	4.17
2842	NASDAQ	FIZZ	Tue, Jan 20, 2004	4.15	4.18	4.15	4.18
2841	NASDAQ	FIZZ	Fri, Jan 16, 2004	4.12	4.16	4.11	4.14
2840	NASDAQ	FIZZ	Thu, Jan 15, 2004	4.11	4.11	4.08	4.09
2839	NASDAQ	FIZZ	Wed, Jan 14, 2004	4.10	4.12	4.07	4.09
2838	NASDAQ	FIZZ	Tue, Jan 13, 2004	4.07	4.07	4.06	4.07
2837	NASDAQ	FIZZ	Mon, Jan 12, 2004	4.09	4.12	4.04	4.04
2836	NASDAQ	FIZZ	Fri, Jan 9, 2004	4.09	4.09	4.05	4.05
2835	NASDAQ	FIZZ	Thu, Jan 8, 2004	4.12	4.13	4.07	4.12
2834	NASDAQ	FIZZ	Wed, Jan 7, 2004	4.09	4.11	4.07	4.11
2833	NASDAQ	FIZZ	Tue, Jan 6, 2004	4.08	4.10	4.07	4.07
2832	NASDAQ	FIZZ	Mon, Jan 5, 2004	4.10	4.10	4.05	4.06
2831	NASDAQ	FIZZ	Fri, Jan 2, 2004	4.08	4.10	4.05	4.07
2830	NASDAQ	FIZZ	Wed, Dec 31, 2003	4.04	4.10	4.04	4.08
2829	NASDAQ	FIZZ	Tue, Dec 30, 2003	4.01	4.06	4.01	4.06
2828	NASDAQ	FIZZ	Mon, Dec 29, 2003	3.94	4.01	3.94	4.01
2827	NASDAQ	FIZZ	Fri, Dec 26, 2003	3.98	4.00	3.95	3.96
2826	NASDAQ	FIZZ	Wed, Dec 24, 2003	3.88	3.96	3.88	3.96
2825	NASDAQ	FIZZ	Tue, Dec 23, 2003	3.85	3.85	3.84	3.85
2824	NASDAQ	FIZZ	Mon, Dec 22, 2003	3.82	3.85	3.81	3.85
2823	NASDAQ	FIZZ	Fri, Dec 19, 2003	3.82	3.82	3.80	3.80
2822	NASDAQ	FIZZ	Thu, Dec 18, 2003	3.80	3.84	3.80	3.82
2821	NASDAQ	FIZZ	Wed, Dec 17, 2003	3.81	3.81	3.80	3.81
2820	NASDAQ	FIZZ	Tue, Dec 16, 2003	3.80	3.82	3.80	3.81
2819	NASDAQ	FIZZ	Mon, Dec 15, 2003	3.80	3.85	3.80	3.80
2818	NASDAQ	FIZZ	Fri, Dec 12, 2003	3.77	3.81	3.77	3.80
2817	NASDAQ	FIZZ	Thu, Dec 11, 2003	3.75	3.78	3.75	3.76
2816	NASDAQ	FIZZ	Wed, Dec 10, 2003	3.75	3.77	3.72	3.75
2815	NASDAQ	FIZZ	Tue, Dec 9, 2003	3.75	3.80	3.74	3.76
2814	NASDAQ	FIZZ	Mon, Dec 8, 2003	3.78	3.78	3.75	3.76
2813	NASDAQ	FIZZ	Fri, Dec 5, 2003	3.78	3.78	3.75	3.78
2812	NASDAQ	FIZZ	Thu, Dec 4, 2003	3.79	3.79	3.72	3.78
2811	NASDAQ	FIZZ	Wed, Dec 3, 2003	3.78	3.81	3.78	3.79
2810	NASDAQ	FIZZ	Tue, Dec 2, 2003	3.79	3.81	3.79	3.79
2809	NASDAQ	FIZZ	Mon, Dec 1, 2003	3.79	3.82	3.77	3.81
2808	NASDAQ	FIZZ	Fri, Nov 28, 2003	3.78	3.78	3.77	3.77
2807	NASDAQ	FIZZ	Wed, Nov 26, 2003	3.79	3.79	3.76	3.78
2806	NASDAQ	FIZZ	Tue, Nov 25, 2003	3.80	3.84	3.77	3.78
2805	NASDAQ	FIZZ	Mon, Nov 24, 2003	3.77	3.80	3.76	3.79
2804	NASDAQ	FIZZ	Fri, Nov 21, 2003	3.79	3.79	3.76	3.76
2803	NASDAQ	FIZZ	Thu, Nov 20, 2003	3.76	3.76	3.75	3.75
2802	NASDAQ	FIZZ	Wed, Nov 19, 2003	3.75	3.80	3.75	3.80
2801	NASDAQ	FIZZ	Tue, Nov 18, 2003	3.76	3.80	3.75	3.75
2800	NASDAQ	FIZZ	Mon, Nov 17, 2003	3.73	3.79	3.72	3.79
2799	NASDAQ	FIZZ	Fri, Nov 14, 2003	3.80	3.81	3.73	3.73
2798	NASDAQ	FIZZ	Thu, Nov 13, 2003	3.80	3.83	3.79	3.79
2797	NASDAQ	FIZZ	Wed, Nov 12, 2003	3.76	3.79	3.76	3.79
2796	NASDAQ	FIZZ	Tue, Nov 11, 2003	3.73	3.79	3.72	3.75
2795	NASDAQ	FIZZ	Mon, Nov 10, 2003	3.77	3.77	3.73	3.74
2794	NASDAQ	FIZZ	Fri, Nov 7, 2003	3.79	3.79	3.75	3.75
2793	NASDAQ	FIZZ	Thu, Nov 6, 2003	3.79	3.79	3.79	3.79
2792	NASDAQ	FIZZ	Wed, Nov 5, 2003	3.79	3.79	3.77	3.79
2791	NASDAQ	FIZZ	Tue, Nov 4, 2003	3.78	3.79	3.78	3.79
2790	NASDAQ	FIZZ	Mon, Nov 3, 2003	3.77	3.79	3.74	3.79
2789	NASDAQ	FIZZ	Fri, Oct 31, 2003	3.75	3.77	3.74	3.74
2788	NASDAQ	FIZZ	Thu, Oct 30, 2003	3.80	3.80	3.73	3.74
2787	NASDAQ	FIZZ	Wed, Oct 29, 2003	3.78	3.78	3.75	3.78
2786	NASDAQ	FIZZ	Tue, Oct 28, 2003	3.74	3.79	3.74	3.78
2785	NASDAQ	FIZZ	Mon, Oct 27, 2003	3.75	3.76	3.74	3.76
2784	NASDAQ	FIZZ	Fri, Oct 24, 2003	3.75	3.80	3.74	3.79
2783	NASDAQ	FIZZ	Thu, Oct 23, 2003	3.75	3.76	3.74	3.74
2782	NASDAQ	FIZZ	Wed, Oct 22, 2003	3.75	3.76	3.75	3.75
2781	NASDAQ	FIZZ	Tue, Oct 21, 2003	3.71	3.76	3.71	3.75
2780	NASDAQ	FIZZ	Mon, Oct 20, 2003	3.74	3.74	3.70	3.71
2779	NASDAQ	FIZZ	Fri, Oct 17, 2003	3.78	3.78	3.73	3.73
2778	NASDAQ	FIZZ	Thu, Oct 16, 2003	3.78	3.78	3.73	3.78
2777	NASDAQ	FIZZ	Wed, Oct 15, 2003	3.80	3.80	3.78	3.78
2776	NASDAQ	FIZZ	Tue, Oct 14, 2003	3.79	3.80	3.79	3.80
2775	NASDAQ	FIZZ	Mon, Oct 13, 2003	3.79	3.79	3.77	3.78
2774	NASDAQ	FIZZ	Fri, Oct 10, 2003	3.78	3.78	3.77	3.77
2773	NASDAQ	FIZZ	Thu, Oct 9, 2003	3.76	3.79	3.76	3.79
2772	NASDAQ	FIZZ	Wed, Oct 8, 2003	3.79	3.80	3.76	3.76
2771	NASDAQ	FIZZ	Tue, Oct 7, 2003	3.79	3.79	3.76	3.79
2770	NASDAQ	FIZZ	Mon, Oct 6, 2003	3.77	3.79	3.75	3.79
2769	NASDAQ	FIZZ	Fri, Oct 3, 2003	3.75	3.78	3.75	3.76
2768	NASDAQ	FIZZ	Thu, Oct 2, 2003	3.75	3.77	3.74	3.77
2767	NASDAQ	FIZZ	Wed, Oct 1, 2003	3.80	3.80	3.75	3.78
2766	NASDAQ	FIZZ	Tue, Sep 30, 2003	3.76	3.80	3.76	3.78
2765	NASDAQ	FIZZ	Mon, Sep 29, 2003	3.72	3.75	3.70	3.75
2764	NASDAQ	FIZZ	Fri, Sep 26, 2003	3.73	3.75	3.73	3.73
2763	NASDAQ	FIZZ	Thu, Sep 25, 2003	3.73	3.75	3.73	3.73
2762	NASDAQ	FIZZ	Wed, Sep 24, 2003	3.69	3.78	3.66	3.73
2761	NASDAQ	FIZZ	Tue, Sep 23, 2003	3.67	3.67	3.65	3.67
2760	NASDAQ	FIZZ	Mon, Sep 22, 2003	3.65	3.65	3.64	3.64
2759	NASDAQ	FIZZ	Fri, Sep 19, 2003	3.63	3.67	3.63	3.67
2758	NASDAQ	FIZZ	Thu, Sep 18, 2003	3.63	3.67	3.63	3.65
2757	NASDAQ	FIZZ	Wed, Sep 17, 2003	3.60	3.67	3.60	3.66
2756	NASDAQ	FIZZ	Tue, Sep 16, 2003	3.61	3.63	3.60	3.61
2755	NASDAQ	FIZZ	Mon, Sep 15, 2003	3.60	3.62	3.59	3.60
2754	NASDAQ	FIZZ	Fri, Sep 12, 2003	3.63	3.63	3.59	3.60
2753	NASDAQ	FIZZ	Thu, Sep 11, 2003	3.67	3.67	3.65	3.65
2752	NASDAQ	FIZZ	Wed, Sep 10, 2003	3.66	3.66	3.64	3.65
2751	NASDAQ	FIZZ	Tue, Sep 9, 2003	3.65	3.66	3.63	3.64
2750	NASDAQ	FIZZ	Mon, Sep 8, 2003	3.58	3.64	3.55	3.63
2749	NASDAQ	FIZZ	Fri, Sep 5, 2003	3.58	3.59	3.56	3.57
2748	NASDAQ	FIZZ	Thu, Sep 4, 2003	3.71	3.71	3.58	3.59
2747	NASDAQ	FIZZ	Wed, Sep 3, 2003	3.76	3.76	3.69	3.70
2746	NASDAQ	FIZZ	Tue, Sep 2, 2003	3.80	3.80	3.75	3.78
2745	NASDAQ	FIZZ	Fri, Aug 29, 2003	3.80	3.81	3.79	3.79
2744	NASDAQ	FIZZ	Thu, Aug 28, 2003	3.78	3.80	3.78	3.79
2743	NASDAQ	FIZZ	Wed, Aug 27, 2003	3.78	3.78	3.78	3.78
2742	NASDAQ	FIZZ	Tue, Aug 26, 2003	3.79	3.80	3.75	3.79
2741	NASDAQ	FIZZ	Mon, Aug 25, 2003	3.78	3.80	3.78	3.80
2740	NASDAQ	FIZZ	Fri, Aug 22, 2003	3.82	3.84	3.78	3.79
2739	NASDAQ	FIZZ	Thu, Aug 21, 2003	3.80	3.85	3.80	3.82
2738	NASDAQ	FIZZ	Wed, Aug 20, 2003	3.81	3.83	3.77	3.77
2737	NASDAQ	FIZZ	Tue, Aug 19, 2003	3.75	3.81	3.75	3.81
2736	NASDAQ	FIZZ	Mon, Aug 18, 2003	3.66	3.74	3.66	3.74
2735	NASDAQ	FIZZ	Fri, Aug 15, 2003	3.66	3.66	3.66	3.66
2734	NASDAQ	FIZZ	Thu, Aug 14, 2003	3.63	3.66	3.63	3.66
2733	NASDAQ	FIZZ	Wed, Aug 13, 2003	3.59	3.64	3.59	3.64
2732	NASDAQ	FIZZ	Tue, Aug 12, 2003	3.55	3.59	3.55	3.58
2731	NASDAQ	FIZZ	Mon, Aug 11, 2003	3.51	3.57	3.50	3.57
2730	NASDAQ	FIZZ	Fri, Aug 8, 2003	3.51	3.51	3.50	3.50
2729	NASDAQ	FIZZ	Thu, Aug 7, 2003	3.51	3.51	3.49	3.51
2728	NASDAQ	FIZZ	Wed, Aug 6, 2003	3.54	3.56	3.53	3.53
2727	NASDAQ	FIZZ	Tue, Aug 5, 2003	3.59	3.59	3.50	3.50
2726	NASDAQ	FIZZ	Mon, Aug 4, 2003	3.55	3.59	3.54	3.59
2725	NASDAQ	FIZZ	Fri, Aug 1, 2003	3.44	3.53	3.38	3.53
2724	NASDAQ	FIZZ	Thu, Jul 31, 2003	3.60	3.60	3.52	3.52
2723	NASDAQ	FIZZ	Wed, Jul 30, 2003	3.66	3.66	3.59	3.59
2722	NASDAQ	FIZZ	Tue, Jul 29, 2003	3.74	3.74	3.66	3.66
2721	NASDAQ	FIZZ	Mon, Jul 28, 2003	3.71	3.75	3.71	3.74
2720	NASDAQ	FIZZ	Fri, Jul 25, 2003	3.78	3.78	3.69	3.70
2719	NASDAQ	FIZZ	Thu, Jul 24, 2003	3.80	3.81	3.76	3.78
2718	NASDAQ	FIZZ	Wed, Jul 23, 2003	3.77	3.79	3.75	3.79
2717	NASDAQ	FIZZ	Tue, Jul 22, 2003	3.81	3.81	3.75	3.78
2716	NASDAQ	FIZZ	Mon, Jul 21, 2003	3.81	3.81	3.80	3.80
2715	NASDAQ	FIZZ	Fri, Jul 18, 2003	3.81	3.81	3.81	3.81
2714	NASDAQ	FIZZ	Thu, Jul 17, 2003	3.82	3.82	3.80	3.81
2713	NASDAQ	FIZZ	Wed, Jul 16, 2003	3.85	3.85	3.81	3.84
2712	NASDAQ	FIZZ	Tue, Jul 15, 2003	3.80	3.85	3.78	3.85
2711	NASDAQ	FIZZ	Mon, Jul 14, 2003	3.71	3.81	3.71	3.78
2710	NASDAQ	FIZZ	Fri, Jul 11, 2003	3.64	3.69	3.64	3.69
2709	NASDAQ	FIZZ	Thu, Jul 10, 2003	3.58	3.60	3.58	3.59
2708	NASDAQ	FIZZ	Wed, Jul 9, 2003	3.63	3.63	3.60	3.60
2707	NASDAQ	FIZZ	Tue, Jul 8, 2003	3.59	3.61	3.58	3.59
2706	NASDAQ	FIZZ	Mon, Jul 7, 2003	3.56	3.60	3.56	3.60
2705	NASDAQ	FIZZ	Thu, Jul 3, 2003	3.55	3.56	3.52	3.55
2704	NASDAQ	FIZZ	Wed, Jul 2, 2003	3.55	3.63	3.54	3.55
2703	NASDAQ	FIZZ	Tue, Jul 1, 2003	3.50	3.55	3.50	3.55
2702	NASDAQ	FIZZ	Mon, Jun 30, 2003	3.66	3.67	3.48	3.48
2701	NASDAQ	FIZZ	Fri, Jun 27, 2003	3.60	3.65	3.60	3.65
2700	NASDAQ	FIZZ	Thu, Jun 26, 2003	3.60	3.60	3.58	3.58
2699	NASDAQ	FIZZ	Wed, Jun 25, 2003	3.65	3.66	3.58	3.58
2698	NASDAQ	FIZZ	Tue, Jun 24, 2003	3.68	3.68	3.63	3.65
2697	NASDAQ	FIZZ	Mon, Jun 23, 2003	3.76	3.76	3.70	3.70
2696	NASDAQ	FIZZ	Fri, Jun 20, 2003	3.74	3.75	3.73	3.74
2695	NASDAQ	FIZZ	Thu, Jun 19, 2003	3.77	3.77	3.71	3.74
2694	NASDAQ	FIZZ	Wed, Jun 18, 2003	3.75	3.77	3.75	3.77
2693	NASDAQ	FIZZ	Tue, Jun 17, 2003	3.77	3.77	3.75	3.75
2692	NASDAQ	FIZZ	Mon, Jun 16, 2003	3.73	3.78	3.73	3.78
2691	NASDAQ	FIZZ	Fri, Jun 13, 2003	3.72	3.75	3.72	3.72
2690	NASDAQ	FIZZ	Thu, Jun 12, 2003	3.71	3.75	3.68	3.75
2689	NASDAQ	FIZZ	Wed, Jun 11, 2003	3.70	3.74	3.65	3.73
2688	NASDAQ	FIZZ	Tue, Jun 10, 2003	3.75	3.75	3.70	3.73
2687	NASDAQ	FIZZ	Mon, Jun 9, 2003	3.69	3.73	3.69	3.73
2686	NASDAQ	FIZZ	Fri, Jun 6, 2003	3.71	3.71	3.69	3.69
2685	NASDAQ	FIZZ	Thu, Jun 5, 2003	3.69	3.71	3.69	3.71
2684	NASDAQ	FIZZ	Wed, Jun 4, 2003	3.61	3.70	3.59	3.69
2683	NASDAQ	FIZZ	Tue, Jun 3, 2003	3.58	3.60	3.58	3.59
2682	NASDAQ	FIZZ	Mon, Jun 2, 2003	3.60	3.60	3.54	3.58
2681	NASDAQ	FIZZ	Fri, May 30, 2003	3.59	3.60	3.58	3.59
2680	NASDAQ	FIZZ	Thu, May 29, 2003	3.56	3.61	3.56	3.58
2679	NASDAQ	FIZZ	Wed, May 28, 2003	3.54	3.56	3.54	3.55
2678	NASDAQ	FIZZ	Tue, May 27, 2003	3.53	3.56	3.53	3.56
2677	NASDAQ	FIZZ	Fri, May 23, 2003	3.53	3.53	3.50	3.53
2676	NASDAQ	FIZZ	Thu, May 22, 2003	3.53	3.53	3.53	3.53
2675	NASDAQ	FIZZ	Wed, May 21, 2003	3.55	3.55	3.55	3.55
2674	NASDAQ	FIZZ	Tue, May 20, 2003	3.50	3.58	3.50	3.55
2673	NASDAQ	FIZZ	Mon, May 19, 2003	3.48	3.50	3.48	3.50
2672	NASDAQ	FIZZ	Fri, May 16, 2003	3.50	3.54	3.48	3.52
2671	NASDAQ	FIZZ	Thu, May 15, 2003	3.58	3.59	3.48	3.50
2670	NASDAQ	FIZZ	Wed, May 14, 2003	3.58	3.58	3.55	3.55
2669	NASDAQ	FIZZ	Tue, May 13, 2003	3.56	3.57	3.56	3.57
2668	NASDAQ	FIZZ	Mon, May 12, 2003	3.52	3.56	3.52	3.56
2667	NASDAQ	FIZZ	Fri, May 9, 2003	3.49	3.52	3.49	3.52
2666	NASDAQ	FIZZ	Thu, May 8, 2003	3.51	3.55	3.48	3.48
2665	NASDAQ	FIZZ	Wed, May 7, 2003	3.51	3.54	3.51	3.53
2664	NASDAQ	FIZZ	Tue, May 6, 2003	3.51	3.53	3.51	3.53
2663	NASDAQ	FIZZ	Mon, May 5, 2003	3.54	3.54	3.48	3.52
2662	NASDAQ	FIZZ	Fri, May 2, 2003	3.50	3.55	3.50	3.55
2661	NASDAQ	FIZZ	Thu, May 1, 2003	3.48	3.50	3.47	3.49
2660	NASDAQ	FIZZ	Wed, Apr 30, 2003	3.50	3.51	3.50	3.50
2659	NASDAQ	FIZZ	Tue, Apr 29, 2003	3.55	3.55	3.51	3.51
2658	NASDAQ	FIZZ	Mon, Apr 28, 2003	3.52	3.55	3.46	3.55
2657	NASDAQ	FIZZ	Thu, Apr 24, 2003	3.55	3.55	3.48	3.50
2656	NASDAQ	FIZZ	Wed, Apr 23, 2003	3.59	3.59	3.55	3.55
2655	NASDAQ	FIZZ	Tue, Apr 22, 2003	3.55	3.59	3.55	3.59
2654	NASDAQ	FIZZ	Mon, Apr 21, 2003	3.55	3.58	3.55	3.57
2653	NASDAQ	FIZZ	Thu, Apr 17, 2003	3.61	3.61	3.56	3.59
2652	NASDAQ	FIZZ	Wed, Apr 16, 2003	3.61	3.62	3.60	3.61
2651	NASDAQ	FIZZ	Tue, Apr 15, 2003	3.58	3.61	3.55	3.61
2650	NASDAQ	FIZZ	Mon, Apr 14, 2003	3.58	3.59	3.57	3.59
2649	NASDAQ	FIZZ	Fri, Apr 11, 2003	3.50	3.56	3.50	3.56
2648	NASDAQ	FIZZ	Thu, Apr 10, 2003	3.49	3.53	3.49	3.52
2647	NASDAQ	FIZZ	Wed, Apr 9, 2003	3.55	3.55	3.48	3.48
2646	NASDAQ	FIZZ	Tue, Apr 8, 2003	3.52	3.53	3.51	3.53
2645	NASDAQ	FIZZ	Mon, Apr 7, 2003	3.50	3.53	3.48	3.53
2644	NASDAQ	FIZZ	Fri, Apr 4, 2003	3.50	3.50	3.50	3.50
2643	NASDAQ	FIZZ	Thu, Apr 3, 2003	3.48	3.49	3.48	3.48
2642	NASDAQ	FIZZ	Wed, Apr 2, 2003	3.49	3.50	3.48	3.48
2641	NASDAQ	FIZZ	Tue, Apr 1, 2003	3.48	3.49	3.48	3.49
2640	NASDAQ	FIZZ	Mon, Mar 31, 2003	3.49	3.50	3.48	3.49
2639	NASDAQ	FIZZ	Fri, Mar 28, 2003	3.51	3.51	3.51	3.51
2638	NASDAQ	FIZZ	Thu, Mar 27, 2003	3.48	3.51	3.48	3.51
2637	NASDAQ	FIZZ	Wed, Mar 26, 2003	3.52	3.52	3.45	3.49
2636	NASDAQ	FIZZ	Tue, Mar 25, 2003	3.51	3.55	3.50	3.55
2635	NASDAQ	FIZZ	Mon, Mar 24, 2003	3.56	3.56	3.52	3.52
2634	NASDAQ	FIZZ	Fri, Mar 21, 2003	3.61	3.63	3.55	3.57
2633	NASDAQ	FIZZ	Thu, Mar 20, 2003	3.57	3.61	3.57	3.61
2632	NASDAQ	FIZZ	Wed, Mar 19, 2003	3.54	3.56	3.54	3.56
2631	NASDAQ	FIZZ	Tue, Mar 18, 2003	3.60	3.60	3.53	3.55
2630	NASDAQ	FIZZ	Mon, Mar 17, 2003	3.49	3.62	3.49	3.62
2629	NASDAQ	FIZZ	Fri, Mar 14, 2003	3.50	3.50	3.48	3.48
2628	NASDAQ	FIZZ	Thu, Mar 13, 2003	3.48	3.48	3.45	3.48
2627	NASDAQ	FIZZ	Wed, Mar 12, 2003	3.50	3.50	3.48	3.50
2626	NASDAQ	FIZZ	Tue, Mar 11, 2003	3.51	3.53	3.51	3.52
2625	NASDAQ	FIZZ	Mon, Mar 10, 2003	3.47	3.47	3.45	3.45
2624	NASDAQ	FIZZ	Fri, Mar 7, 2003	3.55	3.55	3.45	3.48
2623	NASDAQ	FIZZ	Thu, Mar 6, 2003	3.56	3.56	3.54	3.56
2622	NASDAQ	FIZZ	Wed, Mar 5, 2003	3.63	3.63	3.56	3.56
2621	NASDAQ	FIZZ	Tue, Mar 4, 2003	3.66	3.66	3.65	3.65
2620	NASDAQ	FIZZ	Mon, Mar 3, 2003	3.70	3.70	3.67	3.68
2619	NASDAQ	FIZZ	Fri, Feb 28, 2003	3.78	3.79	3.70	3.70
2618	NASDAQ	FIZZ	Thu, Feb 27, 2003	3.74	3.78	3.74	3.78
2617	NASDAQ	FIZZ	Wed, Feb 26, 2003	3.74	3.76	3.72	3.76
2616	NASDAQ	FIZZ	Tue, Feb 25, 2003	3.75	3.76	3.75	3.76
2615	NASDAQ	FIZZ	Mon, Feb 24, 2003	3.74	3.76	3.71	3.75
2614	NASDAQ	FIZZ	Fri, Feb 21, 2003	3.71	3.74	3.71	3.74
2613	NASDAQ	FIZZ	Thu, Feb 20, 2003	3.65	3.71	3.65	3.71
2612	NASDAQ	FIZZ	Wed, Feb 19, 2003	3.68	3.68	3.65	3.65
2611	NASDAQ	FIZZ	Tue, Feb 18, 2003	3.63	3.68	3.63	3.68
2610	NASDAQ	FIZZ	Fri, Feb 14, 2003	3.68	3.68	3.63	3.64
2609	NASDAQ	FIZZ	Thu, Feb 13, 2003	3.66	3.71	3.66	3.68
2608	NASDAQ	FIZZ	Wed, Feb 12, 2003	3.71	3.71	3.66	3.66
2607	NASDAQ	FIZZ	Tue, Feb 11, 2003	3.71	3.71	3.67	3.71
2606	NASDAQ	FIZZ	Mon, Feb 10, 2003	3.72	3.73	3.71	3.71
2605	NASDAQ	FIZZ	Fri, Feb 7, 2003	3.77	3.77	3.73	3.73
2604	NASDAQ	FIZZ	Thu, Feb 6, 2003	3.77	3.77	3.76	3.76
2603	NASDAQ	FIZZ	Wed, Feb 5, 2003	3.80	3.80	3.77	3.77
2602	NASDAQ	FIZZ	Tue, Feb 4, 2003	3.82	3.83	3.80	3.80
2601	NASDAQ	FIZZ	Mon, Feb 3, 2003	3.80	3.83	3.80	3.82
2600	NASDAQ	FIZZ	Fri, Jan 31, 2003	3.79	3.81	3.79	3.81
2599	NASDAQ	FIZZ	Thu, Jan 30, 2003	3.78	3.78	3.77	3.77
2598	NASDAQ	FIZZ	Wed, Jan 29, 2003	3.78	3.78	3.78	3.78
2597	NASDAQ	FIZZ	Tue, Jan 28, 2003	3.77	3.78	3.77	3.78
2596	NASDAQ	FIZZ	Mon, Jan 27, 2003	3.77	3.77	3.77	3.77
2595	NASDAQ	FIZZ	Fri, Jan 24, 2003	3.77	3.77	3.77	3.77
2594	NASDAQ	FIZZ	Thu, Jan 23, 2003	3.77	3.81	3.77	3.78
2593	NASDAQ	FIZZ	Wed, Jan 22, 2003	3.77	3.77	3.77	3.77
2592	NASDAQ	FIZZ	Tue, Jan 21, 2003	3.77	3.77	3.77	3.77
2591	NASDAQ	FIZZ	Fri, Jan 17, 2003	3.77	3.77	3.76	3.77
2590	NASDAQ	FIZZ	Thu, Jan 16, 2003	3.78	3.82	3.76	3.78
2589	NASDAQ	FIZZ	Wed, Jan 15, 2003	3.80	3.80	3.77	3.78
2588	NASDAQ	FIZZ	Tue, Jan 14, 2003	3.85	3.85	3.80	3.80
2587	NASDAQ	FIZZ	Mon, Jan 13, 2003	3.80	3.82	3.80	3.82
2586	NASDAQ	FIZZ	Fri, Jan 10, 2003	3.83	3.83	3.80	3.80
2585	NASDAQ	FIZZ	Thu, Jan 9, 2003	3.76	3.84	3.76	3.84
2584	NASDAQ	FIZZ	Wed, Jan 8, 2003	3.76	3.79	3.73	3.79
2583	NASDAQ	FIZZ	Tue, Jan 7, 2003	3.83	3.85	3.75	3.78
2582	NASDAQ	FIZZ	Mon, Jan 6, 2003	3.83	3.83	3.83	3.83
2581	NASDAQ	FIZZ	Fri, Jan 3, 2003	3.88	3.88	3.83	3.83
2580	NASDAQ	FIZZ	Thu, Jan 2, 2003	3.85	3.89	3.85	3.85
2579	NASDAQ	FIZZ	Tue, Dec 31, 2002	3.93	3.93	3.83	3.83
2578	NASDAQ	FIZZ	Mon, Dec 30, 2002	3.88	3.89	3.88	3.89
2577	NASDAQ	FIZZ	Fri, Dec 27, 2002	3.89	3.89	3.84	3.85
2576	NASDAQ	FIZZ	Thu, Dec 26, 2002	3.86	3.93	3.86	3.91
2575	NASDAQ	FIZZ	Tue, Dec 24, 2002	3.88	3.88	3.88	3.88
2574	NASDAQ	FIZZ	Mon, Dec 23, 2002	3.82	3.90	3.82	3.85
2573	NASDAQ	FIZZ	Fri, Dec 20, 2002	3.84	3.84	3.78	3.80
2572	NASDAQ	FIZZ	Thu, Dec 19, 2002	3.79	3.82	3.79	3.82
2571	NASDAQ	FIZZ	Wed, Dec 18, 2002	3.83	3.83	3.75	3.76
2570	NASDAQ	FIZZ	Tue, Dec 17, 2002	3.89	3.93	3.81	3.88
2569	NASDAQ	FIZZ	Mon, Dec 16, 2002	3.92	3.92	3.88	3.91
2568	NASDAQ	FIZZ	Fri, Dec 13, 2002	3.88	3.93	3.88	3.92
2567	NASDAQ	FIZZ	Thu, Dec 12, 2002	3.89	3.89	3.88	3.88
2566	NASDAQ	FIZZ	Wed, Dec 11, 2002	3.89	3.89	3.85	3.89
2565	NASDAQ	FIZZ	Tue, Dec 10, 2002	3.81	3.88	3.81	3.86
2564	NASDAQ	FIZZ	Mon, Dec 9, 2002	3.73	3.88	3.70	3.82
2563	NASDAQ	FIZZ	Fri, Dec 6, 2002	3.73	3.73	3.73	3.73
2562	NASDAQ	FIZZ	Thu, Dec 5, 2002	3.75	3.75	3.73	3.73
2561	NASDAQ	FIZZ	Wed, Dec 4, 2002	3.78	3.78	3.70	3.72
2560	NASDAQ	FIZZ	Tue, Dec 3, 2002	3.82	3.85	3.80	3.80
2559	NASDAQ	FIZZ	Mon, Dec 2, 2002	3.84	3.85	3.78	3.85
2558	NASDAQ	FIZZ	Fri, Nov 29, 2002	3.81	3.85	3.80	3.85
2557	NASDAQ	FIZZ	Wed, Nov 27, 2002	3.79	3.80	3.79	3.80
2556	NASDAQ	FIZZ	Tue, Nov 26, 2002	3.79	3.83	3.75	3.77
2555	NASDAQ	FIZZ	Mon, Nov 25, 2002	3.82	3.83	3.78	3.81
2554	NASDAQ	FIZZ	Fri, Nov 22, 2002	3.84	3.88	3.82	3.82
2553	NASDAQ	FIZZ	Thu, Nov 21, 2002	3.81	3.83	3.81	3.83
2552	NASDAQ	FIZZ	Wed, Nov 20, 2002	3.73	3.81	3.73	3.81
2551	NASDAQ	FIZZ	Tue, Nov 19, 2002	3.76	3.81	3.70	3.73
2550	NASDAQ	FIZZ	Mon, Nov 18, 2002	3.78	3.78	3.71	3.73
2549	NASDAQ	FIZZ	Fri, Nov 15, 2002	3.77	3.79	3.73	3.79
2548	NASDAQ	FIZZ	Thu, Nov 14, 2002	3.80	3.80	3.70	3.75
2547	NASDAQ	FIZZ	Wed, Nov 13, 2002	3.80	3.80	3.78	3.78
2546	NASDAQ	FIZZ	Tue, Nov 12, 2002	3.72	3.80	3.70	3.80
2545	NASDAQ	FIZZ	Mon, Nov 11, 2002	3.79	3.79	3.74	3.74
2544	NASDAQ	FIZZ	Fri, Nov 8, 2002	3.80	3.81	3.80	3.81
2543	NASDAQ	FIZZ	Thu, Nov 7, 2002	3.78	3.78	3.76	3.77
2542	NASDAQ	FIZZ	Wed, Nov 6, 2002	3.69	3.80	3.69	3.75
2541	NASDAQ	FIZZ	Tue, Nov 5, 2002	3.66	3.68	3.66	3.68
2540	NASDAQ	FIZZ	Mon, Nov 4, 2002	3.63	3.66	3.61	3.66
2539	NASDAQ	FIZZ	Fri, Nov 1, 2002	3.63	3.65	3.62	3.65
2538	NASDAQ	FIZZ	Thu, Oct 31, 2002	3.62	3.63	3.60	3.62
2537	NASDAQ	FIZZ	Wed, Oct 30, 2002	3.62	3.63	3.61	3.61
2536	NASDAQ	FIZZ	Tue, Oct 29, 2002	3.58	3.61	3.58	3.61
2535	NASDAQ	FIZZ	Mon, Oct 28, 2002	3.59	3.60	3.58	3.58
2534	NASDAQ	FIZZ	Fri, Oct 25, 2002	3.52	3.59	3.52	3.59
2533	NASDAQ	FIZZ	Thu, Oct 24, 2002	3.56	3.58	3.55	3.55
2532	NASDAQ	FIZZ	Wed, Oct 23, 2002	3.53	3.59	3.52	3.59
2531	NASDAQ	FIZZ	Tue, Oct 22, 2002	3.50	3.53	3.50	3.53
2530	NASDAQ	FIZZ	Mon, Oct 21, 2002	3.49	3.50	3.46	3.50
2529	NASDAQ	FIZZ	Fri, Oct 18, 2002	3.45	3.49	3.44	3.49
2528	NASDAQ	FIZZ	Thu, Oct 17, 2002	3.39	3.45	3.39	3.45
2527	NASDAQ	FIZZ	Wed, Oct 16, 2002	3.36	3.38	3.34	3.38
2526	NASDAQ	FIZZ	Tue, Oct 15, 2002	3.31	3.35	3.31	3.34
2525	NASDAQ	FIZZ	Fri, Oct 11, 2002	3.34	3.34	3.33	3.34
2524	NASDAQ	FIZZ	Thu, Oct 10, 2002	3.28	3.34	3.28	3.34
2523	NASDAQ	FIZZ	Wed, Oct 9, 2002	3.26	3.30	3.25	3.30
2522	NASDAQ	FIZZ	Tue, Oct 8, 2002	3.28	3.29	3.28	3.29
2521	NASDAQ	FIZZ	Mon, Oct 7, 2002	3.34	3.34	3.30	3.30
2520	NASDAQ	FIZZ	Fri, Oct 4, 2002	3.39	3.39	3.37	3.37
2519	NASDAQ	FIZZ	Thu, Oct 3, 2002	3.45	3.48	3.41	3.41
2518	NASDAQ	FIZZ	Wed, Oct 2, 2002	3.43	3.43	3.43	3.43
2517	NASDAQ	FIZZ	Tue, Oct 1, 2002	3.39	3.43	3.39	3.43
2516	NASDAQ	FIZZ	Mon, Sep 30, 2002	3.42	3.43	3.39	3.42
2515	NASDAQ	FIZZ	Fri, Sep 27, 2002	3.52	3.52	3.43	3.43
2514	NASDAQ	FIZZ	Thu, Sep 26, 2002	3.46	3.50	3.46	3.50
2513	NASDAQ	FIZZ	Wed, Sep 25, 2002	3.41	3.48	3.39	3.48
2512	NASDAQ	FIZZ	Tue, Sep 24, 2002	3.43	3.46	3.38	3.43
2511	NASDAQ	FIZZ	Mon, Sep 23, 2002	3.38	3.41	3.38	3.41
2510	NASDAQ	FIZZ	Fri, Sep 20, 2002	3.38	3.42	3.34	3.35
2509	NASDAQ	FIZZ	Thu, Sep 19, 2002	3.38	3.40	3.34	3.38
2508	NASDAQ	FIZZ	Wed, Sep 18, 2002	3.44	3.44	3.38	3.40
2507	NASDAQ	FIZZ	Tue, Sep 17, 2002	3.41	3.41	3.38	3.39
2506	NASDAQ	FIZZ	Mon, Sep 16, 2002	3.39	3.39	3.35	3.38
2505	NASDAQ	FIZZ	Fri, Sep 13, 2002	3.40	3.41	3.39	3.41
2504	NASDAQ	FIZZ	Thu, Sep 12, 2002	3.39	3.41	3.39	3.39
2503	NASDAQ	FIZZ	Wed, Sep 11, 2002	3.40	3.40	3.40	3.40
2502	NASDAQ	FIZZ	Tue, Sep 10, 2002	3.40	3.41	3.36	3.41
2501	NASDAQ	FIZZ	Mon, Sep 9, 2002	3.38	3.40	3.35	3.40
2500	NASDAQ	FIZZ	Fri, Sep 6, 2002	3.43	3.43	3.38	3.38
2499	NASDAQ	FIZZ	Thu, Sep 5, 2002	3.43	3.43	3.41	3.41
2498	NASDAQ	FIZZ	Wed, Sep 4, 2002	3.38	3.45	3.38	3.45
2497	NASDAQ	FIZZ	Tue, Sep 3, 2002	3.45	3.45	3.38	3.38
2496	NASDAQ	FIZZ	Fri, Aug 30, 2002	3.38	3.48	3.38	3.48
2495	NASDAQ	FIZZ	Thu, Aug 29, 2002	3.43	3.43	3.40	3.40
2494	NASDAQ	FIZZ	Wed, Aug 28, 2002	3.43	3.43	3.43	3.43
2493	NASDAQ	FIZZ	Tue, Aug 27, 2002	3.52	3.52	3.45	3.45
2492	NASDAQ	FIZZ	Mon, Aug 26, 2002	3.48	3.52	3.48	3.52
2491	NASDAQ	FIZZ	Fri, Aug 23, 2002	3.47	3.48	3.47	3.48
2490	NASDAQ	FIZZ	Thu, Aug 22, 2002	3.43	3.49	3.40	3.48
2489	NASDAQ	FIZZ	Wed, Aug 21, 2002	3.33	3.43	3.33	3.43
2488	NASDAQ	FIZZ	Tue, Aug 20, 2002	3.28	3.33	3.28	3.30
2487	NASDAQ	FIZZ	Mon, Aug 19, 2002	2.99	3.25	2.99	3.25
2486	NASDAQ	FIZZ	Fri, Aug 16, 2002	2.86	2.96	2.86	2.96
2485	NASDAQ	FIZZ	Thu, Aug 15, 2002	2.78	2.86	2.78	2.86
2484	NASDAQ	FIZZ	Wed, Aug 14, 2002	2.77	2.79	2.75	2.79
2483	NASDAQ	FIZZ	Tue, Aug 13, 2002	2.83	2.83	2.76	2.77
2482	NASDAQ	FIZZ	Mon, Aug 12, 2002	2.83	2.83	2.83	2.83
2481	NASDAQ	FIZZ	Fri, Aug 9, 2002	2.92	2.92	2.83	2.83
2480	NASDAQ	FIZZ	Thu, Aug 8, 2002	3.00	3.00	2.94	2.94
2479	NASDAQ	FIZZ	Wed, Aug 7, 2002	3.05	3.05	2.94	2.98
2478	NASDAQ	FIZZ	Tue, Aug 6, 2002	3.10	3.10	2.99	3.00
2477	NASDAQ	FIZZ	Mon, Aug 5, 2002	3.20	3.23	3.08	3.12
2476	NASDAQ	FIZZ	Fri, Aug 2, 2002	3.19	3.21	3.18	3.18
2475	NASDAQ	FIZZ	Thu, Aug 1, 2002	3.23	3.30	3.20	3.24
2474	NASDAQ	FIZZ	Wed, Jul 31, 2002	3.33	3.33	3.23	3.23
2473	NASDAQ	FIZZ	Tue, Jul 30, 2002	3.35	3.35	3.31	3.33
2472	NASDAQ	FIZZ	Mon, Jul 29, 2002	3.36	3.36	3.25	3.33
2471	NASDAQ	FIZZ	Fri, Jul 26, 2002	3.36	3.36	3.36	3.36
2470	NASDAQ	FIZZ	Thu, Jul 25, 2002	3.36	3.36	3.34	3.36
2469	NASDAQ	FIZZ	Wed, Jul 24, 2002	3.36	3.36	3.36	3.36
2468	NASDAQ	FIZZ	Tue, Jul 23, 2002	3.36	3.38	3.35	3.36
2467	NASDAQ	FIZZ	Mon, Jul 22, 2002	3.36	3.36	3.32	3.35
2466	NASDAQ	FIZZ	Fri, Jul 19, 2002	3.38	3.38	3.36	3.36
2465	NASDAQ	FIZZ	Thu, Jul 18, 2002	3.44	3.45	3.38	3.38
2464	NASDAQ	FIZZ	Wed, Jul 17, 2002	3.40	3.41	3.35	3.41
2463	NASDAQ	FIZZ	Tue, Jul 16, 2002	3.41	3.41	3.38	3.40
2462	NASDAQ	FIZZ	Mon, Jul 15, 2002	3.53	3.53	3.41	3.44
2461	NASDAQ	FIZZ	Fri, Jul 12, 2002	3.54	3.54	3.50	3.50
2460	NASDAQ	FIZZ	Thu, Jul 11, 2002	3.56	3.56	3.50	3.56
2459	NASDAQ	FIZZ	Wed, Jul 10, 2002	3.57	3.57	3.54	3.54
2458	NASDAQ	FIZZ	Tue, Jul 9, 2002	3.54	3.57	3.54	3.57
2457	NASDAQ	FIZZ	Mon, Jul 8, 2002	3.50	3.55	3.50	3.54
2456	NASDAQ	FIZZ	Fri, Jul 5, 2002	3.51	3.51	3.50	3.51
2455	NASDAQ	FIZZ	Wed, Jul 3, 2002	3.50	3.51	3.48	3.51
2454	NASDAQ	FIZZ	Tue, Jul 2, 2002	3.47	3.49	3.47	3.49
2453	NASDAQ	FIZZ	Mon, Jul 1, 2002	3.50	3.50	3.46	3.46
2452	NASDAQ	FIZZ	Fri, Jun 28, 2002	3.39	3.50	3.38	3.50
2451	NASDAQ	FIZZ	Thu, Jun 27, 2002	3.33	3.37	3.33	3.37
2450	NASDAQ	FIZZ	Wed, Jun 26, 2002	3.30	3.32	3.28	3.30
2449	NASDAQ	FIZZ	Tue, Jun 25, 2002	3.38	3.39	3.30	3.30
2448	NASDAQ	FIZZ	Mon, Jun 24, 2002	3.42	3.42	3.34	3.38
2447	NASDAQ	FIZZ	Fri, Jun 21, 2002	3.45	3.45	3.40	3.40
2446	NASDAQ	FIZZ	Thu, Jun 20, 2002	3.38	3.41	3.32	3.40
2445	NASDAQ	FIZZ	Wed, Jun 19, 2002	3.38	3.41	3.38	3.38
2444	NASDAQ	FIZZ	Tue, Jun 18, 2002	3.41	3.42	3.40	3.40
2443	NASDAQ	FIZZ	Mon, Jun 17, 2002	3.43	3.44	3.41	3.44
2442	NASDAQ	FIZZ	Fri, Jun 14, 2002	3.43	3.44	3.43	3.43
2441	NASDAQ	FIZZ	Thu, Jun 13, 2002	3.44	3.44	3.43	3.43
2440	NASDAQ	FIZZ	Wed, Jun 12, 2002	3.50	3.50	3.43	3.44
2439	NASDAQ	FIZZ	Tue, Jun 11, 2002	3.46	3.51	3.46	3.51
2438	NASDAQ	FIZZ	Mon, Jun 10, 2002	3.54	3.57	3.49	3.49
2437	NASDAQ	FIZZ	Fri, Jun 7, 2002	3.56	3.56	3.54	3.56
2436	NASDAQ	FIZZ	Thu, Jun 6, 2002	3.52	3.55	3.48	3.55
2435	NASDAQ	FIZZ	Wed, Jun 5, 2002	3.49	3.51	3.49	3.51
2434	NASDAQ	FIZZ	Tue, Jun 4, 2002	3.41	3.50	3.41	3.48
2433	NASDAQ	FIZZ	Mon, Jun 3, 2002	3.36	3.40	3.35	3.40
2432	NASDAQ	FIZZ	Fri, May 31, 2002	3.33	3.33	3.29	3.32
2431	NASDAQ	FIZZ	Thu, May 30, 2002	3.68	3.68	3.20	3.32
2430	NASDAQ	FIZZ	Wed, May 29, 2002	3.75	3.77	3.63	3.69
2429	NASDAQ	FIZZ	Tue, May 28, 2002	3.77	3.77	3.73	3.76
2428	NASDAQ	FIZZ	Fri, May 24, 2002	3.74	3.76	3.72	3.76
2427	NASDAQ	FIZZ	Thu, May 23, 2002	3.71	3.82	3.69	3.73
2426	NASDAQ	FIZZ	Wed, May 22, 2002	4.20	4.23	3.66	3.73
2425	NASDAQ	FIZZ	Tue, May 21, 2002	4.26	4.30	4.21	4.22
2424	NASDAQ	FIZZ	Mon, May 20, 2002	4.25	4.26	4.21	4.24
2423	NASDAQ	FIZZ	Fri, May 17, 2002	4.18	4.25	4.18	4.19
2422	NASDAQ	FIZZ	Thu, May 16, 2002	4.09	4.18	4.09	4.15
2421	NASDAQ	FIZZ	Wed, May 15, 2002	4.06	4.09	4.05	4.08
2420	NASDAQ	FIZZ	Tue, May 14, 2002	3.98	4.05	3.95	4.05
2419	NASDAQ	FIZZ	Mon, May 13, 2002	3.94	3.95	3.90	3.95
2418	NASDAQ	FIZZ	Fri, May 10, 2002	3.96	3.96	3.95	3.95
2417	NASDAQ	FIZZ	Thu, May 9, 2002	3.95	4.00	3.95	3.96
2416	NASDAQ	FIZZ	Wed, May 8, 2002	3.86	3.95	3.85	3.95
2415	NASDAQ	FIZZ	Tue, May 7, 2002	3.85	3.86	3.81	3.86
2414	NASDAQ	FIZZ	Mon, May 6, 2002	3.85	3.88	3.83	3.83
2413	NASDAQ	FIZZ	Fri, May 3, 2002	3.79	3.84	3.79	3.84
2412	NASDAQ	FIZZ	Thu, May 2, 2002	3.78	3.79	3.75	3.76
2411	NASDAQ	FIZZ	Wed, May 1, 2002	3.72	3.78	3.72	3.76
2410	NASDAQ	FIZZ	Tue, Apr 30, 2002	3.68	3.71	3.68	3.71
2409	NASDAQ	FIZZ	Mon, Apr 29, 2002	3.61	3.68	3.61	3.65
2408	NASDAQ	FIZZ	Fri, Apr 26, 2002	3.59	3.60	3.59	3.60
2407	NASDAQ	FIZZ	Thu, Apr 25, 2002	3.56	3.59	3.55	3.59
2406	NASDAQ	FIZZ	Wed, Apr 24, 2002	3.58	3.59	3.56	3.58
2405	NASDAQ	FIZZ	Tue, Apr 23, 2002	3.54	3.58	3.54	3.58
2404	NASDAQ	FIZZ	Mon, Apr 22, 2002	3.50	3.53	3.50	3.53
2403	NASDAQ	FIZZ	Fri, Apr 19, 2002	3.50	3.50	3.47	3.50
2402	NASDAQ	FIZZ	Thu, Apr 18, 2002	3.48	3.50	3.48	3.50
2401	NASDAQ	FIZZ	Wed, Apr 17, 2002	3.48	3.48	3.48	3.48
2400	NASDAQ	FIZZ	Tue, Apr 16, 2002	3.43	3.48	3.43	3.48
2399	NASDAQ	FIZZ	Mon, Apr 15, 2002	3.42	3.43	3.40	3.43
2398	NASDAQ	FIZZ	Fri, Apr 12, 2002	3.38	3.43	3.35	3.43
2397	NASDAQ	FIZZ	Thu, Apr 11, 2002	3.40	3.43	3.40	3.40
2396	NASDAQ	FIZZ	Wed, Apr 10, 2002	3.40	3.40	3.40	3.40
2395	NASDAQ	FIZZ	Tue, Apr 9, 2002	3.36	3.38	3.36	3.38
2394	NASDAQ	FIZZ	Mon, Apr 8, 2002	3.34	3.36	3.34	3.36
2393	NASDAQ	FIZZ	Fri, Apr 5, 2002	3.30	3.33	3.28	3.33
2392	NASDAQ	FIZZ	Thu, Apr 4, 2002	3.30	3.33	3.30	3.33
2391	NASDAQ	FIZZ	Wed, Apr 3, 2002	3.28	3.33	3.28	3.33
2390	NASDAQ	FIZZ	Tue, Apr 2, 2002	3.30	3.30	3.30	3.30
2389	NASDAQ	FIZZ	Mon, Apr 1, 2002	3.30	3.31	3.28	3.30
2388	NASDAQ	FIZZ	Thu, Mar 28, 2002	3.33	3.35	3.30	3.33
2387	NASDAQ	FIZZ	Wed, Mar 27, 2002	3.33	3.33	3.29	3.30
2386	NASDAQ	FIZZ	Tue, Mar 26, 2002	3.30	3.32	3.30	3.31
2385	NASDAQ	FIZZ	Mon, Mar 25, 2002	3.30	3.30	3.30	3.30
2384	NASDAQ	FIZZ	Fri, Mar 22, 2002	3.40	3.40	3.31	3.33
2383	NASDAQ	FIZZ	Thu, Mar 21, 2002	3.33	3.36	3.31	3.36
2382	NASDAQ	FIZZ	Wed, Mar 20, 2002	3.33	3.33	3.31	3.31
2381	NASDAQ	FIZZ	Tue, Mar 19, 2002	3.30	3.34	3.30	3.34
2380	NASDAQ	FIZZ	Mon, Mar 18, 2002	3.26	3.30	3.26	3.30
2379	NASDAQ	FIZZ	Fri, Mar 15, 2002	3.23	3.26	3.23	3.26
2378	NASDAQ	FIZZ	Thu, Mar 14, 2002	3.25	3.28	3.25	3.25
2377	NASDAQ	FIZZ	Wed, Mar 13, 2002	3.25	3.25	3.25	3.25
2376	NASDAQ	FIZZ	Tue, Mar 12, 2002	3.23	3.25	3.23	3.25
2375	NASDAQ	FIZZ	Mon, Mar 11, 2002	3.19	3.24	3.16	3.24
2374	NASDAQ	FIZZ	Fri, Mar 8, 2002	3.24	3.25	3.20	3.21
2373	NASDAQ	FIZZ	Wed, Mar 6, 2002	3.18	3.23	3.18	3.23
2372	NASDAQ	FIZZ	Tue, Mar 5, 2002	3.10	3.16	3.10	3.16
2371	NASDAQ	FIZZ	Mon, Mar 4, 2002	3.23	3.23	3.09	3.10
2370	NASDAQ	FIZZ	Fri, Mar 1, 2002	3.18	3.21	3.15	3.21
2369	NASDAQ	FIZZ	Thu, Feb 28, 2002	3.29	3.29	3.18	3.19
2368	NASDAQ	FIZZ	Wed, Feb 27, 2002	3.31	3.37	3.29	3.29
2367	NASDAQ	FIZZ	Tue, Feb 26, 2002	3.40	3.40	3.34	3.36
2366	NASDAQ	FIZZ	Mon, Feb 25, 2002	3.41	3.41	3.39	3.39
2365	NASDAQ	FIZZ	Fri, Feb 22, 2002	3.36	3.39	3.34	3.39
2364	NASDAQ	FIZZ	Thu, Feb 21, 2002	3.38	3.40	3.38	3.38
2363	NASDAQ	FIZZ	Wed, Feb 20, 2002	3.34	3.38	3.31	3.38
2362	NASDAQ	FIZZ	Tue, Feb 19, 2002	3.26	3.33	3.26	3.33
2361	NASDAQ	FIZZ	Fri, Feb 15, 2002	3.30	3.30	3.25	3.25
2360	NASDAQ	FIZZ	Thu, Feb 14, 2002	3.28	3.34	3.26	3.30
2359	NASDAQ	FIZZ	Wed, Feb 13, 2002	3.25	3.30	3.25	3.30
2358	NASDAQ	FIZZ	Tue, Feb 12, 2002	3.20	3.23	3.20	3.23
2357	NASDAQ	FIZZ	Mon, Feb 11, 2002	3.20	3.20	3.19	3.19
2356	NASDAQ	FIZZ	Fri, Feb 8, 2002	3.21	3.23	3.21	3.23
2355	NASDAQ	FIZZ	Thu, Feb 7, 2002	3.25	3.25	3.21	3.21
2354	NASDAQ	FIZZ	Wed, Feb 6, 2002	3.25	3.25	3.23	3.24
2353	NASDAQ	FIZZ	Tue, Feb 5, 2002	3.18	3.24	3.18	3.24
2352	NASDAQ	FIZZ	Mon, Feb 4, 2002	3.19	3.20	3.18	3.18
2351	NASDAQ	FIZZ	Fri, Feb 1, 2002	3.17	3.21	3.17	3.19
2350	NASDAQ	FIZZ	Thu, Jan 31, 2002	3.16	3.19	3.16	3.18
2349	NASDAQ	FIZZ	Wed, Jan 30, 2002	3.16	3.16	3.14	3.16
2348	NASDAQ	FIZZ	Tue, Jan 29, 2002	3.19	3.19	3.15	3.19
2347	NASDAQ	FIZZ	Mon, Jan 28, 2002	3.10	3.19	3.10	3.19
2346	NASDAQ	FIZZ	Fri, Jan 25, 2002	3.13	3.13	3.00	3.06
2345	NASDAQ	FIZZ	Thu, Jan 24, 2002	3.15	3.15	3.15	3.15
2344	NASDAQ	FIZZ	Wed, Jan 23, 2002	3.11	3.16	3.11	3.16
2343	NASDAQ	FIZZ	Tue, Jan 22, 2002	3.08	3.19	3.08	3.13
2342	NASDAQ	FIZZ	Fri, Jan 18, 2002	3.05	3.05	3.05	3.05
2341	NASDAQ	FIZZ	Thu, Jan 17, 2002	3.04	3.08	3.04	3.08
2340	NASDAQ	FIZZ	Wed, Jan 16, 2002	3.11	3.11	3.06	3.06
2339	NASDAQ	FIZZ	Tue, Jan 15, 2002	3.11	3.11	3.07	3.09
2338	NASDAQ	FIZZ	Mon, Jan 14, 2002	3.08	3.09	3.07	3.09
2337	NASDAQ	FIZZ	Fri, Jan 11, 2002	3.13	3.13	3.10	3.10
2336	NASDAQ	FIZZ	Thu, Jan 10, 2002	3.20	3.20	3.15	3.15
2335	NASDAQ	FIZZ	Wed, Jan 9, 2002	3.21	3.21	3.19	3.20
2334	NASDAQ	FIZZ	Tue, Jan 8, 2002	3.09	3.34	3.09	3.21
2333	NASDAQ	FIZZ	Mon, Jan 7, 2002	3.00	3.09	3.00	3.05
2332	NASDAQ	FIZZ	Fri, Jan 4, 2002	3.00	3.00	3.00	3.00
2331	NASDAQ	FIZZ	Thu, Jan 3, 2002	2.98	3.00	2.95	3.00
2330	NASDAQ	FIZZ	Wed, Jan 2, 2002	2.98	3.00	2.95	3.00
2329	NASDAQ	FIZZ	Mon, Dec 31, 2001	2.99	3.00	2.96	2.96
2328	NASDAQ	FIZZ	Fri, Dec 28, 2001	2.98	3.00	2.98	3.00
2327	NASDAQ	FIZZ	Thu, Dec 27, 2001	2.84	2.98	2.84	2.95
2326	NASDAQ	FIZZ	Wed, Dec 26, 2001	2.84	2.84	2.84	2.84
2325	NASDAQ	FIZZ	Mon, Dec 24, 2001	2.84	2.84	2.82	2.84
2324	NASDAQ	FIZZ	Fri, Dec 21, 2001	2.83	2.84	2.81	2.84
2323	NASDAQ	FIZZ	Thu, Dec 20, 2001	2.81	2.83	2.81	2.81
2322	NASDAQ	FIZZ	Wed, Dec 19, 2001	2.81	2.81	2.81	2.81
2321	NASDAQ	FIZZ	Tue, Dec 18, 2001	2.81	2.81	2.81	2.81
2320	NASDAQ	FIZZ	Mon, Dec 17, 2001	2.81	2.81	2.80	2.81
2319	NASDAQ	FIZZ	Fri, Dec 14, 2001	2.73	2.84	2.71	2.81
2318	NASDAQ	FIZZ	Thu, Dec 13, 2001	2.75	2.75	2.75	2.75
2317	NASDAQ	FIZZ	Wed, Dec 12, 2001	2.73	2.78	2.70	2.78
2316	NASDAQ	FIZZ	Tue, Dec 11, 2001	2.70	2.70	2.70	2.70
2315	NASDAQ	FIZZ	Mon, Dec 10, 2001	2.75	2.75	2.68	2.71
2314	NASDAQ	FIZZ	Fri, Dec 7, 2001	2.78	2.78	2.74	2.78
2313	NASDAQ	FIZZ	Thu, Dec 6, 2001	2.78	2.80	2.78	2.78
2312	NASDAQ	FIZZ	Wed, Dec 5, 2001	2.78	2.78	2.78	2.78
2311	NASDAQ	FIZZ	Tue, Dec 4, 2001	2.75	2.75	2.75	2.75
2310	NASDAQ	FIZZ	Mon, Dec 3, 2001	2.78	2.78	2.78	2.78
2309	NASDAQ	FIZZ	Fri, Nov 30, 2001	2.83	2.84	2.80	2.80
2308	NASDAQ	FIZZ	Thu, Nov 29, 2001	2.74	2.84	2.74	2.83
2307	NASDAQ	FIZZ	Wed, Nov 28, 2001	2.74	2.74	2.66	2.74
2306	NASDAQ	FIZZ	Tue, Nov 27, 2001	2.71	2.74	2.71	2.74
2305	NASDAQ	FIZZ	Mon, Nov 26, 2001	2.73	2.74	2.73	2.74
2304	NASDAQ	FIZZ	Fri, Nov 23, 2001	2.73	2.73	2.73	2.73
2303	NASDAQ	FIZZ	Wed, Nov 21, 2001	2.71	2.72	2.70	2.70
2302	NASDAQ	FIZZ	Tue, Nov 20, 2001	2.64	2.74	2.64	2.71
2301	NASDAQ	FIZZ	Mon, Nov 19, 2001	2.69	2.69	2.61	2.63
2300	NASDAQ	FIZZ	Fri, Nov 16, 2001	2.63	2.63	2.61	2.63
2299	NASDAQ	FIZZ	Thu, Nov 15, 2001	2.61	2.63	2.60	2.63
2298	NASDAQ	FIZZ	Wed, Nov 14, 2001	2.63	2.63	2.63	2.63
2297	NASDAQ	FIZZ	Mon, Nov 12, 2001	2.63	2.63	2.63	2.63
2296	NASDAQ	FIZZ	Fri, Nov 9, 2001	2.58	2.63	2.58	2.63
2295	NASDAQ	FIZZ	Thu, Nov 8, 2001	2.58	2.58	2.58	2.58
2294	NASDAQ	FIZZ	Wed, Nov 7, 2001	2.60	2.60	2.58	2.58
2293	NASDAQ	FIZZ	Tue, Nov 6, 2001	2.63	2.63	2.63	2.63
2292	NASDAQ	FIZZ	Mon, Nov 5, 2001	2.60	2.62	2.60	2.62
2291	NASDAQ	FIZZ	Fri, Nov 2, 2001	2.63	2.63	2.63	2.63
2290	NASDAQ	FIZZ	Thu, Nov 1, 2001	2.62	2.63	2.62	2.63
2289	NASDAQ	FIZZ	Wed, Oct 31, 2001	2.60	2.60	2.59	2.60
2288	NASDAQ	FIZZ	Tue, Oct 30, 2001	2.59	2.59	2.59	2.59
2287	NASDAQ	FIZZ	Mon, Oct 29, 2001	2.61	2.61	2.61	2.61
2286	NASDAQ	FIZZ	Fri, Oct 26, 2001	2.61	2.63	2.61	2.61
2285	NASDAQ	FIZZ	Thu, Oct 25, 2001	2.62	2.63	2.61	2.63
2284	NASDAQ	FIZZ	Wed, Oct 24, 2001	2.63	2.63	2.59	2.59
2283	NASDAQ	FIZZ	Mon, Oct 22, 2001	2.64	2.65	2.61	2.63
2282	NASDAQ	FIZZ	Fri, Oct 19, 2001	2.63	2.63	2.63	2.63
2281	NASDAQ	FIZZ	Thu, Oct 18, 2001	2.61	2.65	2.60	2.63
2280	NASDAQ	FIZZ	Wed, Oct 17, 2001	2.65	2.66	2.59	2.59
2279	NASDAQ	FIZZ	Tue, Oct 16, 2001	2.62	2.65	2.62	2.63
2278	NASDAQ	FIZZ	Mon, Oct 15, 2001	2.62	2.62	2.62	2.62
2277	NASDAQ	FIZZ	Fri, Oct 12, 2001	2.62	2.62	2.62	2.62
2276	NASDAQ	FIZZ	Thu, Oct 11, 2001	2.58	2.62	2.58	2.61
2275	NASDAQ	FIZZ	Wed, Oct 10, 2001	2.56	2.56	2.55	2.55
2274	NASDAQ	FIZZ	Tue, Oct 9, 2001	2.55	2.56	2.55	2.56
2273	NASDAQ	FIZZ	Mon, Oct 8, 2001	2.53	2.55	2.53	2.55
2272	NASDAQ	FIZZ	Fri, Oct 5, 2001	2.56	2.56	2.50	2.55
2271	NASDAQ	FIZZ	Thu, Oct 4, 2001	2.53	2.56	2.50	2.56
2270	NASDAQ	FIZZ	Wed, Oct 3, 2001	2.50	2.55	2.50	2.50
2269	NASDAQ	FIZZ	Tue, Oct 2, 2001	2.50	2.50	2.50	2.50
2268	NASDAQ	FIZZ	Fri, Sep 28, 2001	2.50	2.50	2.48	2.50
2267	NASDAQ	FIZZ	Thu, Sep 27, 2001	2.48	2.48	2.42	2.48
2266	NASDAQ	FIZZ	Wed, Sep 26, 2001	2.50	2.50	2.48	2.48
2265	NASDAQ	FIZZ	Tue, Sep 25, 2001	2.50	2.50	2.43	2.50
2264	NASDAQ	FIZZ	Mon, Sep 24, 2001	2.50	2.50	2.48	2.50
2263	NASDAQ	FIZZ	Fri, Sep 21, 2001	2.62	2.62	2.50	2.50
2262	NASDAQ	FIZZ	Thu, Sep 20, 2001	2.59	2.61	2.56	2.61
2261	NASDAQ	FIZZ	Wed, Sep 19, 2001	2.61	2.61	2.59	2.61
2260	NASDAQ	FIZZ	Tue, Sep 18, 2001	2.60	2.62	2.60	2.60
2259	NASDAQ	FIZZ	Mon, Sep 17, 2001	2.61	2.63	2.55	2.59
2258	NASDAQ	FIZZ	Mon, Sep 10, 2001	2.60	2.62	2.60	2.62
2257	NASDAQ	FIZZ	Fri, Sep 7, 2001	2.63	2.63	2.59	2.59
2256	NASDAQ	FIZZ	Thu, Sep 6, 2001	2.60	2.60	2.60	2.60
2255	NASDAQ	FIZZ	Wed, Sep 5, 2001	2.62	2.62	2.59	2.62
2254	NASDAQ	FIZZ	Tue, Sep 4, 2001	2.61	2.61	2.61	2.61
2253	NASDAQ	FIZZ	Fri, Aug 31, 2001	2.51	2.60	2.51	2.60
2252	NASDAQ	FIZZ	Thu, Aug 30, 2001	2.59	2.60	2.50	2.51
2251	NASDAQ	FIZZ	Wed, Aug 29, 2001	2.63	2.63	2.58	2.58
2250	NASDAQ	FIZZ	Tue, Aug 28, 2001	2.60	2.62	2.60	2.62
2249	NASDAQ	FIZZ	Mon, Aug 27, 2001	2.62	2.62	2.58	2.58
2248	NASDAQ	FIZZ	Fri, Aug 24, 2001	2.60	2.61	2.54	2.61
2247	NASDAQ	FIZZ	Thu, Aug 23, 2001	2.65	2.65	2.63	2.63
2246	NASDAQ	FIZZ	Wed, Aug 22, 2001	2.63	2.65	2.63	2.65
2245	NASDAQ	FIZZ	Tue, Aug 21, 2001	2.65	2.65	2.60	2.60
2244	NASDAQ	FIZZ	Mon, Aug 20, 2001	2.62	2.68	2.62	2.63
2243	NASDAQ	FIZZ	Fri, Aug 17, 2001	2.63	2.63	2.59	2.62
2242	NASDAQ	FIZZ	Thu, Aug 16, 2001	2.63	2.65	2.60	2.61
2241	NASDAQ	FIZZ	Wed, Aug 15, 2001	2.62	2.65	2.62	2.63
2240	NASDAQ	FIZZ	Tue, Aug 14, 2001	2.62	2.68	2.58	2.61
2239	NASDAQ	FIZZ	Mon, Aug 13, 2001	2.56	2.60	2.56	2.60
2238	NASDAQ	FIZZ	Fri, Aug 10, 2001	2.52	2.54	2.50	2.54
2237	NASDAQ	FIZZ	Thu, Aug 9, 2001	2.60	2.60	2.53	2.53
2236	NASDAQ	FIZZ	Wed, Aug 8, 2001	2.73	2.74	2.63	2.63
2235	NASDAQ	FIZZ	Tue, Aug 7, 2001	2.72	2.72	2.70	2.71
2234	NASDAQ	FIZZ	Mon, Aug 6, 2001	2.70	2.70	2.69	2.70
2233	NASDAQ	FIZZ	Fri, Aug 3, 2001	2.69	2.69	2.68	2.68
2232	NASDAQ	FIZZ	Thu, Aug 2, 2001	2.69	2.71	2.68	2.71
2231	NASDAQ	FIZZ	Wed, Aug 1, 2001	2.65	2.69	2.60	2.66
2230	NASDAQ	FIZZ	Tue, Jul 31, 2001	2.54	2.65	2.54	2.63
2229	NASDAQ	FIZZ	Mon, Jul 30, 2001	2.53	2.53	2.53	2.53
2228	NASDAQ	FIZZ	Fri, Jul 27, 2001	2.53	2.53	2.50	2.50
2227	NASDAQ	FIZZ	Thu, Jul 26, 2001	2.53	2.53	2.50	2.53
2226	NASDAQ	FIZZ	Wed, Jul 25, 2001	2.52	2.53	2.50	2.53
2225	NASDAQ	FIZZ	Tue, Jul 24, 2001	2.53	2.53	2.50	2.53
2224	NASDAQ	FIZZ	Mon, Jul 23, 2001	2.53	2.53	2.50	2.50
2223	NASDAQ	FIZZ	Fri, Jul 20, 2001	2.50	2.53	2.50	2.53
2222	NASDAQ	FIZZ	Thu, Jul 19, 2001	2.54	2.57	2.53	2.53
2221	NASDAQ	FIZZ	Wed, Jul 18, 2001	2.55	2.55	2.50	2.53
2220	NASDAQ	FIZZ	Tue, Jul 17, 2001	2.51	2.55	2.51	2.55
2219	NASDAQ	FIZZ	Mon, Jul 16, 2001	2.53	2.53	2.50	2.50
2218	NASDAQ	FIZZ	Fri, Jul 13, 2001	2.50	2.50	2.49	2.50
2217	NASDAQ	FIZZ	Thu, Jul 12, 2001	2.52	2.53	2.51	2.51
2216	NASDAQ	FIZZ	Wed, Jul 11, 2001	2.52	2.54	2.51	2.51
2215	NASDAQ	FIZZ	Tue, Jul 10, 2001	2.53	2.53	2.51	2.52
2214	NASDAQ	FIZZ	Mon, Jul 9, 2001	2.23	2.53	2.23	2.53
2213	NASDAQ	FIZZ	Fri, Jul 6, 2001	2.28	2.28	2.24	2.25
2212	NASDAQ	FIZZ	Thu, Jul 5, 2001	2.29	2.29	2.29	2.29
2211	NASDAQ	FIZZ	Tue, Jul 3, 2001	2.34	2.34	2.28	2.29
2210	NASDAQ	FIZZ	Mon, Jul 2, 2001	2.33	2.35	2.33	2.33
2209	NASDAQ	FIZZ	Fri, Jun 29, 2001	2.43	2.53	2.31	2.31
2208	NASDAQ	FIZZ	Thu, Jun 28, 2001	2.53	2.53	2.43	2.43
2207	NASDAQ	FIZZ	Wed, Jun 27, 2001	2.52	2.53	2.52	2.53
2206	NASDAQ	FIZZ	Tue, Jun 26, 2001	2.51	2.52	2.50	2.50
2205	NASDAQ	FIZZ	Mon, Jun 25, 2001	2.53	2.55	2.51	2.51
2204	NASDAQ	FIZZ	Fri, Jun 22, 2001	2.52	2.54	2.52	2.53
2203	NASDAQ	FIZZ	Thu, Jun 21, 2001	2.52	2.53	2.51	2.53
2202	NASDAQ	FIZZ	Wed, Jun 20, 2001	2.54	2.54	2.48	2.53
2201	NASDAQ	FIZZ	Tue, Jun 19, 2001	2.54	2.56	2.50	2.53
2200	NASDAQ	FIZZ	Mon, Jun 18, 2001	2.53	2.59	2.50	2.53
2199	NASDAQ	FIZZ	Fri, Jun 15, 2001	2.50	2.53	2.50	2.53
2198	NASDAQ	FIZZ	Thu, Jun 14, 2001	2.50	2.53	2.48	2.50
2197	NASDAQ	FIZZ	Wed, Jun 13, 2001	2.58	2.59	2.53	2.53
2196	NASDAQ	FIZZ	Tue, Jun 12, 2001	2.50	2.58	2.50	2.55
2195	NASDAQ	FIZZ	Mon, Jun 11, 2001	2.57	2.58	2.50	2.50
2194	NASDAQ	FIZZ	Fri, Jun 8, 2001	2.54	2.58	2.53	2.56
2193	NASDAQ	FIZZ	Thu, Jun 7, 2001	2.55	2.55	2.54	2.54
2192	NASDAQ	FIZZ	Wed, Jun 6, 2001	2.53	2.53	2.50	2.52
2191	NASDAQ	FIZZ	Tue, Jun 5, 2001	2.55	2.55	2.53	2.55
2190	NASDAQ	FIZZ	Mon, Jun 4, 2001	2.54	2.55	2.49	2.55
2189	NASDAQ	FIZZ	Fri, Jun 1, 2001	2.50	2.56	2.49	2.56
2188	NASDAQ	FIZZ	Thu, May 31, 2001	2.50	2.50	2.46	2.50
2187	NASDAQ	FIZZ	Wed, May 30, 2001	2.50	2.50	2.49	2.50
2186	NASDAQ	FIZZ	Tue, May 29, 2001	2.50	2.50	2.49	2.50
2185	NASDAQ	FIZZ	Fri, May 25, 2001	2.48	2.50	2.44	2.50
2184	NASDAQ	FIZZ	Thu, May 24, 2001	2.50	2.50	2.50	2.50
2183	NASDAQ	FIZZ	Wed, May 23, 2001	2.50	2.50	2.49	2.50
2182	NASDAQ	FIZZ	Tue, May 22, 2001	2.50	2.50	2.44	2.49
2181	NASDAQ	FIZZ	Mon, May 21, 2001	2.50	2.50	2.50	2.50
2180	NASDAQ	FIZZ	Fri, May 18, 2001	2.50	2.50	2.48	2.50
2179	NASDAQ	FIZZ	Thu, May 17, 2001	2.50	2.50	2.49	2.50
2178	NASDAQ	FIZZ	Wed, May 16, 2001	2.49	2.50	2.49	2.50
2177	NASDAQ	FIZZ	Tue, May 15, 2001	2.50	2.50	2.46	2.49
2176	NASDAQ	FIZZ	Mon, May 14, 2001	2.50	2.50	2.46	2.50
2175	NASDAQ	FIZZ	Fri, May 11, 2001	2.49	2.50	2.49	2.50
2174	NASDAQ	FIZZ	Thu, May 10, 2001	2.45	2.49	2.45	2.49
2173	NASDAQ	FIZZ	Wed, May 9, 2001	2.43	2.45	2.43	2.45
2172	NASDAQ	FIZZ	Tue, May 8, 2001	2.43	2.43	2.43	2.43
2171	NASDAQ	FIZZ	Mon, May 7, 2001	2.41	2.44	2.41	2.41
2170	NASDAQ	FIZZ	Thu, May 3, 2001	2.43	2.44	2.41	2.44
2169	NASDAQ	FIZZ	Wed, May 2, 2001	2.44	2.44	2.44	2.44
2168	NASDAQ	FIZZ	Tue, May 1, 2001	2.44	2.44	2.44	2.44
2167	NASDAQ	FIZZ	Mon, Apr 30, 2001	2.44	2.44	2.44	2.44
2166	NASDAQ	FIZZ	Fri, Apr 27, 2001	2.40	2.44	2.40	2.43
2165	NASDAQ	FIZZ	Thu, Apr 26, 2001	2.28	2.38	2.28	2.36
2164	NASDAQ	FIZZ	Wed, Apr 25, 2001	2.25	2.29	2.25	2.26
2163	NASDAQ	FIZZ	Tue, Apr 24, 2001	2.14	2.24	2.14	2.20
2162	NASDAQ	FIZZ	Mon, Apr 23, 2001	2.13	2.15	2.13	2.14
2161	NASDAQ	FIZZ	Fri, Apr 20, 2001	2.14	2.19	2.09	2.14
2160	NASDAQ	FIZZ	Thu, Apr 19, 2001	2.03	2.14	2.03	2.14
2159	NASDAQ	FIZZ	Wed, Apr 18, 2001	2.00	2.00	1.99	2.00
2158	NASDAQ	FIZZ	Tue, Apr 17, 2001	2.00	2.03	2.00	2.03
2157	NASDAQ	FIZZ	Thu, Apr 12, 2001	2.03	2.03	2.00	2.00
2156	NASDAQ	FIZZ	Wed, Apr 11, 2001	2.00	2.03	1.99	2.03
2155	NASDAQ	FIZZ	Tue, Apr 10, 2001	2.04	2.04	1.99	2.00
2154	NASDAQ	FIZZ	Mon, Apr 9, 2001	2.06	2.06	2.06	2.06
2153	NASDAQ	FIZZ	Fri, Apr 6, 2001	2.05	2.08	2.05	2.08
2152	NASDAQ	FIZZ	Thu, Apr 5, 2001	2.09	2.09	2.08	2.08
2151	NASDAQ	FIZZ	Wed, Apr 4, 2001	2.15	2.15	2.09	2.10
2150	NASDAQ	FIZZ	Tue, Apr 3, 2001	2.15	2.15	2.15	2.15
2149	NASDAQ	FIZZ	Mon, Apr 2, 2001	2.16	2.16	2.16	2.16
2148	NASDAQ	FIZZ	Fri, Mar 30, 2001	2.18	2.18	2.15	2.16
2147	NASDAQ	FIZZ	Thu, Mar 29, 2001	2.19	2.19	2.19	2.19
2146	NASDAQ	FIZZ	Wed, Mar 28, 2001	2.18	2.20	2.16	2.18
2145	NASDAQ	FIZZ	Tue, Mar 27, 2001	2.11	2.15	2.11	2.15
2144	NASDAQ	FIZZ	Mon, Mar 26, 2001	2.13	2.13	2.11	2.11
2143	NASDAQ	FIZZ	Fri, Mar 23, 2001	2.14	2.14	2.14	2.14
2142	NASDAQ	FIZZ	Thu, Mar 22, 2001	2.11	2.11	2.11	2.11
2141	NASDAQ	FIZZ	Wed, Mar 21, 2001	2.15	2.15	2.09	2.10
2140	NASDAQ	FIZZ	Tue, Mar 20, 2001	2.18	2.18	2.15	2.15
2139	NASDAQ	FIZZ	Mon, Mar 19, 2001	2.15	2.18	2.13	2.15
2138	NASDAQ	FIZZ	Fri, Mar 16, 2001	2.14	2.14	2.14	2.14
2137	NASDAQ	FIZZ	Wed, Mar 14, 2001	2.20	2.21	2.15	2.15
2136	NASDAQ	FIZZ	Tue, Mar 13, 2001	2.18	2.21	2.18	2.19
2135	NASDAQ	FIZZ	Mon, Mar 12, 2001	2.11	2.16	2.11	2.16
2134	NASDAQ	FIZZ	Fri, Mar 9, 2001	2.16	2.16	2.16	2.16
2133	NASDAQ	FIZZ	Thu, Mar 8, 2001	2.19	2.19	2.19	2.19
2132	NASDAQ	FIZZ	Wed, Mar 7, 2001	2.23	2.23	2.19	2.19
2131	NASDAQ	FIZZ	Tue, Mar 6, 2001	2.24	2.24	2.24	2.24
2130	NASDAQ	FIZZ	Mon, Mar 5, 2001	2.24	2.24	2.24	2.24
2129	NASDAQ	FIZZ	Fri, Mar 2, 2001	2.24	2.24	2.23	2.23
2128	NASDAQ	FIZZ	Tue, Feb 27, 2001	2.25	2.29	2.24	2.24
2127	NASDAQ	FIZZ	Mon, Feb 26, 2001	2.25	2.25	2.24	2.24
2126	NASDAQ	FIZZ	Fri, Feb 23, 2001	2.31	2.31	2.25	2.25
2125	NASDAQ	FIZZ	Thu, Feb 22, 2001	2.38	2.38	2.31	2.33
2124	NASDAQ	FIZZ	Wed, Feb 21, 2001	2.38	2.39	2.38	2.39
2123	NASDAQ	FIZZ	Tue, Feb 20, 2001	2.35	2.35	2.35	2.35
2122	NASDAQ	FIZZ	Fri, Feb 16, 2001	2.40	2.40	2.35	2.35
2121	NASDAQ	FIZZ	Thu, Feb 15, 2001	2.33	2.40	2.33	2.40
2120	NASDAQ	FIZZ	Wed, Feb 14, 2001	2.35	2.36	2.35	2.35
2119	NASDAQ	FIZZ	Mon, Feb 12, 2001	2.34	2.35	2.33	2.33
2118	NASDAQ	FIZZ	Thu, Feb 8, 2001	2.34	2.34	2.32	2.32
2117	NASDAQ	FIZZ	Wed, Feb 7, 2001	2.32	2.32	2.32	2.32
2116	NASDAQ	FIZZ	Tue, Feb 6, 2001	2.35	2.35	2.35	2.35
2115	NASDAQ	FIZZ	Mon, Feb 5, 2001	2.35	2.35	2.35	2.35
2114	NASDAQ	FIZZ	Fri, Feb 2, 2001	2.35	2.35	2.35	2.35
2113	NASDAQ	FIZZ	Thu, Feb 1, 2001	2.35	2.35	2.35	2.35
2112	NASDAQ	FIZZ	Wed, Jan 31, 2001	2.38	2.44	2.38	2.38
2111	NASDAQ	FIZZ	Tue, Jan 30, 2001	2.48	2.48	2.35	2.35
2110	NASDAQ	FIZZ	Mon, Jan 29, 2001	2.50	2.50	2.43	2.43
2109	NASDAQ	FIZZ	Fri, Jan 26, 2001	2.48	2.48	2.48	2.48
2108	NASDAQ	FIZZ	Thu, Jan 25, 2001	2.47	2.47	2.47	2.47
2107	NASDAQ	FIZZ	Wed, Jan 24, 2001	2.50	2.50	2.47	2.47
2106	NASDAQ	FIZZ	Tue, Jan 23, 2001	2.48	2.56	2.45	2.50
2105	NASDAQ	FIZZ	Mon, Jan 22, 2001	2.44	2.47	2.41	2.44
2104	NASDAQ	FIZZ	Fri, Jan 19, 2001	2.25	2.41	2.23	2.41
2103	NASDAQ	FIZZ	Wed, Jan 17, 2001	2.22	2.22	2.22	2.22
2102	NASDAQ	FIZZ	Tue, Jan 16, 2001	2.22	2.22	2.19	2.22
2101	NASDAQ	FIZZ	Fri, Jan 12, 2001	2.19	2.23	2.19	2.23
2100	NASDAQ	FIZZ	Thu, Jan 11, 2001	2.17	2.17	2.17	2.17
2099	NASDAQ	FIZZ	Wed, Jan 10, 2001	2.16	2.16	2.16	2.16
2098	NASDAQ	FIZZ	Tue, Jan 9, 2001	2.16	2.16	2.13	2.13
2097	NASDAQ	FIZZ	Mon, Jan 8, 2001	2.23	2.23	2.19	2.19
2096	NASDAQ	FIZZ	Fri, Jan 5, 2001	2.19	2.22	2.19	2.19
2095	NASDAQ	FIZZ	Thu, Jan 4, 2001	2.16	2.16	2.16	2.16
2094	NASDAQ	FIZZ	Tue, Jan 2, 2001	2.19	2.19	2.16	2.17
2093	NASDAQ	FIZZ	Fri, Dec 29, 2000	2.19	2.25	2.19	2.25
2092	NASDAQ	FIZZ	Thu, Dec 28, 2000	2.19	2.19	2.19	2.19
2091	NASDAQ	FIZZ	Wed, Dec 27, 2000	2.16	2.16	2.16	2.16
2090	NASDAQ	FIZZ	Tue, Dec 26, 2000	2.13	2.13	2.13	2.13
2089	NASDAQ	FIZZ	Fri, Dec 22, 2000	2.09	2.19	2.09	2.16
2088	NASDAQ	FIZZ	Thu, Dec 21, 2000	2.03	2.03	2.03	2.03
2087	NASDAQ	FIZZ	Wed, Dec 20, 2000	2.03	2.03	2.03	2.03
2086	NASDAQ	FIZZ	Tue, Dec 19, 2000	1.94	2.00	1.94	2.00
2085	NASDAQ	FIZZ	Mon, Dec 18, 2000	1.84	1.97	1.84	1.94
2084	NASDAQ	FIZZ	Fri, Dec 15, 2000	1.77	1.84	1.77	1.84
2083	NASDAQ	FIZZ	Thu, Dec 14, 2000	1.75	1.75	1.69	1.73
2082	NASDAQ	FIZZ	Wed, Dec 13, 2000	1.69	1.69	1.69	1.69
2081	NASDAQ	FIZZ	Mon, Dec 11, 2000	1.69	1.69	1.69	1.69
2080	NASDAQ	FIZZ	Fri, Dec 8, 2000	1.75	1.75	1.69	1.69
2079	NASDAQ	FIZZ	Thu, Dec 7, 2000	1.69	1.72	1.69	1.72
2078	NASDAQ	FIZZ	Wed, Dec 6, 2000	1.66	1.69	1.66	1.66
2077	NASDAQ	FIZZ	Tue, Dec 5, 2000	1.75	1.75	1.66	1.69
2076	NASDAQ	FIZZ	Mon, Dec 4, 2000	1.75	1.75	1.75	1.75
2075	NASDAQ	FIZZ	Fri, Dec 1, 2000	1.75	1.75	1.75	1.75
2074	NASDAQ	FIZZ	Thu, Nov 30, 2000	1.75	1.75	1.75	1.75
2073	NASDAQ	FIZZ	Tue, Nov 28, 2000	1.72	1.78	1.72	1.78
2072	NASDAQ	FIZZ	Mon, Nov 27, 2000	1.72	1.72	1.66	1.66
2071	NASDAQ	FIZZ	Fri, Nov 24, 2000	1.69	1.69	1.69	1.69
2070	NASDAQ	FIZZ	Wed, Nov 22, 2000	1.75	1.75	1.75	1.75
2069	NASDAQ	FIZZ	Tue, Nov 21, 2000	1.75	1.75	1.75	1.75
2068	NASDAQ	FIZZ	Mon, Nov 20, 2000	1.75	1.75	1.75	1.75
2067	NASDAQ	FIZZ	Thu, Nov 16, 2000	1.75	1.78	1.75	1.78
2066	NASDAQ	FIZZ	Wed, Nov 15, 2000	1.75	1.75	1.75	1.75
2065	NASDAQ	FIZZ	Tue, Nov 14, 2000	1.75	1.75	1.75	1.75
2064	NASDAQ	FIZZ	Mon, Nov 13, 2000	1.78	1.78	1.75	1.77
2063	NASDAQ	FIZZ	Mon, Nov 6, 2000	1.81	1.81	1.81	1.81
2062	NASDAQ	FIZZ	Fri, Nov 3, 2000	1.81	1.88	1.81	1.88
2061	NASDAQ	FIZZ	Wed, Nov 1, 2000	1.80	1.80	1.80	1.80
2060	NASDAQ	FIZZ	Tue, Oct 31, 2000	1.75	1.81	1.75	1.81
2059	NASDAQ	FIZZ	Mon, Oct 30, 2000	1.81	1.84	1.81	1.84
2058	NASDAQ	FIZZ	Thu, Oct 26, 2000	1.75	1.75	1.75	1.75
2057	NASDAQ	FIZZ	Wed, Oct 25, 2000	1.83	1.83	1.77	1.77
2056	NASDAQ	FIZZ	Tue, Oct 24, 2000	1.78	1.81	1.78	1.81
2055	NASDAQ	FIZZ	Thu, Oct 19, 2000	1.75	1.75	1.75	1.75
2054	NASDAQ	FIZZ	Tue, Oct 17, 2000	1.75	1.75	1.75	1.75
2053	NASDAQ	FIZZ	Mon, Oct 16, 2000	1.77	1.77	1.77	1.77
2052	NASDAQ	FIZZ	Fri, Oct 13, 2000	1.77	1.77	1.70	1.77
2051	NASDAQ	FIZZ	Wed, Oct 11, 2000	1.78	1.80	1.75	1.80
2050	NASDAQ	FIZZ	Mon, Oct 9, 2000	1.83	1.83	1.80	1.80
2049	NASDAQ	FIZZ	Fri, Oct 6, 2000	1.80	1.80	1.80	1.80
2048	NASDAQ	FIZZ	Thu, Oct 5, 2000	1.81	1.81	1.81	1.81
2047	NASDAQ	FIZZ	Wed, Oct 4, 2000	1.78	1.78	1.78	1.78
2046	NASDAQ	FIZZ	Tue, Oct 3, 2000	1.81	1.81	1.80	1.80
2045	NASDAQ	FIZZ	Mon, Oct 2, 2000	1.83	1.83	1.83	1.83
2044	NASDAQ	FIZZ	Fri, Sep 29, 2000	1.83	1.83	1.83	1.83
2043	NASDAQ	FIZZ	Thu, Sep 28, 2000	1.81	1.81	1.81	1.81
2042	NASDAQ	FIZZ	Wed, Sep 27, 2000	1.84	1.84	1.81	1.81
2041	NASDAQ	FIZZ	Tue, Sep 26, 2000	1.84	1.84	1.84	1.84
2040	NASDAQ	FIZZ	Mon, Sep 25, 2000	1.84	1.88	1.83	1.83
2039	NASDAQ	FIZZ	Wed, Sep 20, 2000	1.81	1.81	1.80	1.81
2038	NASDAQ	FIZZ	Tue, Sep 19, 2000	1.80	1.80	1.80	1.80
2037	NASDAQ	FIZZ	Mon, Sep 18, 2000	1.81	1.81	1.78	1.78
2036	NASDAQ	FIZZ	Fri, Sep 15, 2000	1.83	1.83	1.80	1.81
2035	NASDAQ	FIZZ	Wed, Sep 13, 2000	1.88	1.88	1.84	1.88
2034	NASDAQ	FIZZ	Mon, Sep 11, 2000	1.81	1.81	1.81	1.81
2033	NASDAQ	FIZZ	Fri, Sep 8, 2000	1.81	1.84	1.81	1.84
2032	NASDAQ	FIZZ	Thu, Sep 7, 2000	1.78	1.88	1.78	1.88
2031	NASDAQ	FIZZ	Wed, Sep 6, 2000	1.73	1.81	1.73	1.75
2030	NASDAQ	FIZZ	Tue, Sep 5, 2000	1.75	1.75	1.75	1.75
2029	NASDAQ	FIZZ	Thu, Aug 31, 2000	1.75	1.75	1.75	1.75
2028	NASDAQ	FIZZ	Wed, Aug 30, 2000	1.69	1.75	1.67	1.75
2027	NASDAQ	FIZZ	Tue, Aug 29, 2000	1.75	1.75	1.72	1.73
2026	NASDAQ	FIZZ	Mon, Aug 28, 2000	1.72	1.75	1.72	1.75
2025	NASDAQ	FIZZ	Fri, Aug 25, 2000	1.78	1.81	1.67	1.75
2024	NASDAQ	FIZZ	Thu, Aug 24, 2000	1.81	1.81	1.81	1.81
2023	NASDAQ	FIZZ	Wed, Aug 23, 2000	1.81	1.83	1.81	1.83
2022	NASDAQ	FIZZ	Tue, Aug 22, 2000	1.75	1.78	1.72	1.78
2021	NASDAQ	FIZZ	Mon, Aug 21, 2000	1.77	1.77	1.75	1.75
2020	NASDAQ	FIZZ	Fri, Aug 18, 2000	1.94	1.94	1.81	1.81
2019	NASDAQ	FIZZ	Wed, Aug 16, 2000	1.91	1.97	1.91	1.97
2018	NASDAQ	FIZZ	Tue, Aug 15, 2000	1.94	1.94	1.94	1.94
2017	NASDAQ	FIZZ	Fri, Aug 11, 2000	1.91	1.91	1.91	1.91
2016	NASDAQ	FIZZ	Thu, Aug 10, 2000	1.94	1.94	1.91	1.91
2015	NASDAQ	FIZZ	Wed, Aug 9, 2000	1.94	1.94	1.94	1.94
2014	NASDAQ	FIZZ	Thu, Aug 3, 2000	1.94	1.94	1.92	1.94
2013	NASDAQ	FIZZ	Wed, Aug 2, 2000	2.00	2.00	1.97	1.97
2012	NASDAQ	FIZZ	Tue, Aug 1, 2000	2.03	2.03	2.00	2.00
2011	NASDAQ	FIZZ	Mon, Jul 31, 2000	2.00	2.03	2.00	2.03
2010	NASDAQ	FIZZ	Thu, Jul 27, 2000	1.92	1.97	1.92	1.97
2009	NASDAQ	FIZZ	Wed, Jul 26, 2000	1.97	1.97	1.97	1.97
2008	NASDAQ	FIZZ	Tue, Jul 25, 2000	1.94	1.94	1.94	1.94
2007	NASDAQ	FIZZ	Mon, Jul 24, 2000	2.00	2.00	1.97	2.00
2006	NASDAQ	FIZZ	Thu, Jul 20, 2000	1.91	2.00	1.91	2.00
2005	NASDAQ	FIZZ	Wed, Jul 19, 2000	1.94	1.94	1.94	1.94
2004	NASDAQ	FIZZ	Fri, Jul 14, 2000	2.00	2.00	1.98	2.00
2003	NASDAQ	FIZZ	Thu, Jul 13, 2000	2.00	2.03	2.00	2.00
2002	NASDAQ	FIZZ	Wed, Jul 12, 2000	2.00	2.03	2.00	2.03
2001	NASDAQ	FIZZ	Tue, Jul 11, 2000	2.00	2.00	2.00	2.00
2000	NASDAQ	FIZZ	Mon, Jul 10, 2000	2.09	2.09	2.00	2.00
1999	NASDAQ	FIZZ	Fri, Jul 7, 2000	2.09	2.13	2.09	2.13
1998	NASDAQ	FIZZ	Thu, Jul 6, 2000	2.06	2.06	2.05	2.05
1997	NASDAQ	FIZZ	Wed, Jul 5, 2000	2.06	2.09	2.06	2.09
1996	NASDAQ	FIZZ	Mon, Jul 3, 2000	2.05	2.09	2.05	2.09
1995	NASDAQ	FIZZ	Fri, Jun 30, 2000	2.06	2.06	2.03	2.03
1994	NASDAQ	FIZZ	Thu, Jun 29, 2000	2.09	2.11	2.06	2.08
1993	NASDAQ	FIZZ	Wed, Jun 28, 2000	2.02	2.13	2.02	2.11
1992	NASDAQ	FIZZ	Tue, Jun 27, 2000	2.09	2.13	2.02	2.02
1991	NASDAQ	FIZZ	Mon, Jun 26, 2000	2.13	2.13	2.09	2.13
1990	NASDAQ	FIZZ	Fri, Jun 23, 2000	2.09	2.09	2.09	2.09
1989	NASDAQ	FIZZ	Wed, Jun 21, 2000	2.13	2.13	2.13	2.13
1988	NASDAQ	FIZZ	Fri, Jun 16, 2000	2.14	2.14	2.09	2.09
1987	NASDAQ	FIZZ	Thu, Jun 15, 2000	2.00	2.11	2.00	2.11
1986	NASDAQ	FIZZ	Wed, Jun 14, 2000	2.00	2.02	2.00	2.02
1985	NASDAQ	FIZZ	Tue, Jun 13, 2000	2.02	2.06	2.00	2.05
1984	NASDAQ	FIZZ	Fri, Jun 9, 2000	2.09	2.09	2.06	2.06
1983	NASDAQ	FIZZ	Thu, Jun 8, 2000	2.06	2.14	2.06	2.14
1982	NASDAQ	FIZZ	Wed, Jun 7, 2000	2.05	2.05	2.03	2.03
1981	NASDAQ	FIZZ	Mon, Jun 5, 2000	2.09	2.09	2.09	2.09
1980	NASDAQ	FIZZ	Wed, May 31, 2000	2.09	2.09	2.09	2.09
1979	NASDAQ	FIZZ	Tue, May 30, 2000	2.16	2.16	2.16	2.16
1978	NASDAQ	FIZZ	Fri, May 26, 2000	2.19	2.19	2.19	2.19
1977	NASDAQ	FIZZ	Thu, May 25, 2000	2.27	2.27	2.19	2.19
1976	NASDAQ	FIZZ	Wed, May 24, 2000	2.31	2.31	2.28	2.28
1975	NASDAQ	FIZZ	Tue, May 23, 2000	2.31	2.31	2.28	2.28
1974	NASDAQ	FIZZ	Mon, May 22, 2000	2.31	2.31	2.25	2.25
1973	NASDAQ	FIZZ	Fri, May 19, 2000	2.34	2.34	2.31	2.31
1972	NASDAQ	FIZZ	Thu, May 18, 2000	2.41	2.41	2.38	2.38
1971	NASDAQ	FIZZ	Wed, May 17, 2000	2.44	2.44	2.41	2.41
1970	NASDAQ	FIZZ	Mon, May 15, 2000	2.41	2.44	2.41	2.44
1969	NASDAQ	FIZZ	Thu, May 11, 2000	2.28	2.41	2.28	2.41
1968	NASDAQ	FIZZ	Wed, May 10, 2000	2.27	2.31	2.25	2.31
1967	NASDAQ	FIZZ	Tue, May 9, 2000	2.25	2.31	2.25	2.28
1966	NASDAQ	FIZZ	Mon, May 8, 2000	2.22	2.22	2.22	2.22
1965	NASDAQ	FIZZ	Fri, May 5, 2000	2.22	2.22	2.19	2.19
1964	NASDAQ	FIZZ	Thu, May 4, 2000	2.09	2.19	2.08	2.19
1963	NASDAQ	FIZZ	Wed, May 3, 2000	2.06	2.06	2.06	2.06
1962	NASDAQ	FIZZ	Mon, May 1, 2000	2.05	2.13	2.03	2.13
1961	NASDAQ	FIZZ	Thu, Apr 27, 2000	1.98	2.08	1.98	2.08
1960	NASDAQ	FIZZ	Wed, Apr 26, 2000	2.03	2.05	2.03	2.05
1959	NASDAQ	FIZZ	Tue, Apr 25, 2000	2.09	2.09	2.08	2.08
1958	NASDAQ	FIZZ	Mon, Apr 24, 2000	2.06	2.09	2.03	2.03
1957	NASDAQ	FIZZ	Thu, Apr 20, 2000	2.16	2.16	2.13	2.13
1956	NASDAQ	FIZZ	Wed, Apr 19, 2000	2.00	2.13	2.00	2.13
1955	NASDAQ	FIZZ	Tue, Apr 18, 2000	2.00	2.06	2.00	2.06
1954	NASDAQ	FIZZ	Mon, Apr 17, 2000	2.09	2.09	2.03	2.03
1953	NASDAQ	FIZZ	Fri, Apr 14, 2000	2.16	2.16	2.16	2.16
1952	NASDAQ	FIZZ	Thu, Apr 13, 2000	2.19	2.19	2.19	2.19
1951	NASDAQ	FIZZ	Wed, Apr 12, 2000	2.19	2.22	2.19	2.22
1950	NASDAQ	FIZZ	Tue, Apr 11, 2000	2.22	2.22	2.22	2.22
1949	NASDAQ	FIZZ	Mon, Apr 10, 2000	2.22	2.25	2.19	2.25
1948	NASDAQ	FIZZ	Thu, Apr 6, 2000	2.09	2.25	2.09	2.25
1947	NASDAQ	FIZZ	Wed, Apr 5, 2000	2.03	2.13	2.03	2.06
1946	NASDAQ	FIZZ	Tue, Apr 4, 2000	2.03	2.09	1.94	2.00
1945	NASDAQ	FIZZ	Mon, Apr 3, 2000	2.03	2.06	1.97	2.00
1944	NASDAQ	FIZZ	Fri, Mar 31, 2000	2.00	2.00	1.97	2.00
1943	NASDAQ	FIZZ	Thu, Mar 30, 2000	2.19	2.19	2.00	2.00
1942	NASDAQ	FIZZ	Wed, Mar 29, 2000	2.16	2.31	2.16	2.22
1941	NASDAQ	FIZZ	Tue, Mar 28, 2000	2.11	2.16	2.11	2.16
1940	NASDAQ	FIZZ	Fri, Mar 24, 2000	2.05	2.05	2.05	2.05
1939	NASDAQ	FIZZ	Thu, Mar 23, 2000	2.06	2.06	2.06	2.06
1938	NASDAQ	FIZZ	Wed, Mar 22, 2000	2.03	2.03	2.03	2.03
1937	NASDAQ	FIZZ	Tue, Mar 21, 2000	2.03	2.03	2.03	2.03
1936	NASDAQ	FIZZ	Mon, Mar 20, 2000	2.13	2.13	2.06	2.06
1935	NASDAQ	FIZZ	Fri, Mar 17, 2000	2.16	2.16	2.16	2.16
1934	NASDAQ	FIZZ	Wed, Mar 15, 2000	2.09	2.09	2.09	2.09
1933	NASDAQ	FIZZ	Tue, Mar 14, 2000	2.09	2.28	2.09	2.16
1932	NASDAQ	FIZZ	Mon, Mar 13, 2000	1.91	2.13	1.91	2.13
1931	NASDAQ	FIZZ	Fri, Mar 10, 2000	1.84	1.97	1.84	1.91
1930	NASDAQ	FIZZ	Thu, Mar 9, 2000	1.91	1.91	1.84	1.84
1929	NASDAQ	FIZZ	Wed, Mar 8, 2000	1.86	1.86	1.86	1.86
1928	NASDAQ	FIZZ	Tue, Mar 7, 2000	1.88	1.88	1.86	1.86
1927	NASDAQ	FIZZ	Mon, Mar 6, 2000	1.81	1.91	1.81	1.91
1926	NASDAQ	FIZZ	Fri, Mar 3, 2000	1.84	1.84	1.84	1.84
1925	NASDAQ	FIZZ	Thu, Mar 2, 2000	1.86	1.86	1.84	1.84
1924	NASDAQ	FIZZ	Wed, Mar 1, 2000	1.88	1.91	1.88	1.91
1923	NASDAQ	FIZZ	Tue, Feb 29, 2000	1.84	1.84	1.84	1.84
1922	NASDAQ	FIZZ	Mon, Feb 28, 2000	1.84	1.84	1.84	1.84
1921	NASDAQ	FIZZ	Fri, Feb 25, 2000	1.86	1.88	1.84	1.88
1920	NASDAQ	FIZZ	Thu, Feb 24, 2000	1.84	1.88	1.84	1.88
1919	NASDAQ	FIZZ	Wed, Feb 23, 2000	1.89	1.89	1.88	1.88
1918	NASDAQ	FIZZ	Tue, Feb 22, 2000	1.88	1.88	1.84	1.84
1917	NASDAQ	FIZZ	Fri, Feb 18, 2000	1.86	1.86	1.86	1.86
1916	NASDAQ	FIZZ	Thu, Feb 17, 2000	1.86	1.86	1.86	1.86
1915	NASDAQ	FIZZ	Wed, Feb 16, 2000	1.89	1.89	1.89	1.89
1914	NASDAQ	FIZZ	Tue, Feb 15, 2000	1.86	1.86	1.86	1.86
1913	NASDAQ	FIZZ	Thu, Feb 10, 2000	1.86	1.86	1.86	1.86
1912	NASDAQ	FIZZ	Wed, Feb 9, 2000	1.91	1.91	1.88	1.88
1911	NASDAQ	FIZZ	Tue, Feb 8, 2000	1.94	1.94	1.94	1.94
1910	NASDAQ	FIZZ	Mon, Feb 7, 2000	1.91	1.91	1.91	1.91
1909	NASDAQ	FIZZ	Thu, Feb 3, 2000	1.86	1.92	1.86	1.91
1908	NASDAQ	FIZZ	Wed, Feb 2, 2000	1.86	1.86	1.86	1.86
1907	NASDAQ	FIZZ	Tue, Feb 1, 2000	1.84	1.88	1.84	1.88
1906	NASDAQ	FIZZ	Mon, Jan 31, 2000	1.86	1.86	1.78	1.78
1905	NASDAQ	FIZZ	Fri, Jan 28, 2000	1.91	1.91	1.86	1.86
1904	NASDAQ	FIZZ	Tue, Jan 25, 2000	1.92	1.92	1.91	1.92
1903	NASDAQ	FIZZ	Mon, Jan 24, 2000	1.94	1.94	1.91	1.94
1902	NASDAQ	FIZZ	Fri, Jan 21, 2000	1.94	1.94	1.94	1.94
1901	NASDAQ	FIZZ	Thu, Jan 20, 2000	1.94	1.97	1.94	1.97
1900	NASDAQ	FIZZ	Wed, Jan 19, 2000	1.97	1.97	1.95	1.97
1899	NASDAQ	FIZZ	Tue, Jan 18, 2000	1.94	1.97	1.94	1.97
1898	NASDAQ	FIZZ	Fri, Jan 14, 2000	1.97	1.97	1.97	1.97
1897	NASDAQ	FIZZ	Thu, Jan 13, 2000	2.00	2.00	1.97	1.97
1896	NASDAQ	FIZZ	Wed, Jan 12, 2000	2.02	2.02	2.00	2.00
1895	NASDAQ	FIZZ	Mon, Jan 10, 2000	1.97	2.03	1.97	2.03
1894	NASDAQ	FIZZ	Thu, Jan 6, 2000	2.00	2.00	1.97	1.97
1893	NASDAQ	FIZZ	Wed, Jan 5, 2000	2.00	2.00	2.00	2.00
1892	NASDAQ	FIZZ	Tue, Jan 4, 2000	2.00	2.00	2.00	2.00
1891	NASDAQ	FIZZ	Mon, Jan 3, 2000	2.03	2.03	2.00	2.00
1890	NASDAQ	FIZZ	Fri, Dec 31, 1999	2.00	2.06	2.00	2.06
1889	NASDAQ	FIZZ	Thu, Dec 30, 1999	1.94	1.94	1.94	1.94
1888	NASDAQ	FIZZ	Wed, Dec 29, 1999	1.94	1.94	1.94	1.94
1887	NASDAQ	FIZZ	Tue, Dec 28, 1999	1.97	1.97	1.94	1.94
1886	NASDAQ	FIZZ	Mon, Dec 27, 1999	1.97	1.97	1.97	1.97
1885	NASDAQ	FIZZ	Thu, Dec 23, 1999	1.97	1.97	1.97	1.97
1884	NASDAQ	FIZZ	Wed, Dec 22, 1999	1.98	1.98	1.97	1.97
1883	NASDAQ	FIZZ	Tue, Dec 21, 1999	1.98	1.98	1.98	1.98
1882	NASDAQ	FIZZ	Mon, Dec 20, 1999	2.00	2.00	1.98	1.98
1881	NASDAQ	FIZZ	Fri, Dec 17, 1999	2.00	2.00	2.00	2.00
1880	NASDAQ	FIZZ	Thu, Dec 16, 1999	1.91	2.00	1.84	2.00
1879	NASDAQ	FIZZ	Wed, Dec 15, 1999	1.97	1.97	1.94	1.94
1878	NASDAQ	FIZZ	Tue, Dec 14, 1999	1.94	1.94	1.94	1.94
1877	NASDAQ	FIZZ	Mon, Dec 13, 1999	2.00	2.00	1.94	1.94
1876	NASDAQ	FIZZ	Fri, Dec 10, 1999	2.00	2.02	1.97	2.02
1875	NASDAQ	FIZZ	Thu, Dec 9, 1999	2.00	2.00	2.00	2.00
1874	NASDAQ	FIZZ	Wed, Dec 8, 1999	2.03	2.03	2.03	2.03
1873	NASDAQ	FIZZ	Tue, Dec 7, 1999	2.00	2.00	1.97	2.00
1872	NASDAQ	FIZZ	Mon, Dec 6, 1999	2.00	2.00	2.00	2.00
1871	NASDAQ	FIZZ	Thu, Dec 2, 1999	2.00	2.00	2.00	2.00
1870	NASDAQ	FIZZ	Wed, Dec 1, 1999	2.00	2.00	2.00	2.00
1869	NASDAQ	FIZZ	Tue, Nov 30, 1999	2.06	2.06	2.03	2.03
1868	NASDAQ	FIZZ	Mon, Nov 29, 1999	2.06	2.06	2.06	2.06
1867	NASDAQ	FIZZ	Wed, Nov 24, 1999	2.06	2.06	2.06	2.06
1866	NASDAQ	FIZZ	Tue, Nov 23, 1999	2.06	2.06	2.06	2.06
1865	NASDAQ	FIZZ	Mon, Nov 22, 1999	2.06	2.09	2.06	2.06
1864	NASDAQ	FIZZ	Fri, Nov 19, 1999	2.03	2.03	2.00	2.03
1863	NASDAQ	FIZZ	Wed, Nov 17, 1999	2.06	2.06	2.06	2.06
1862	NASDAQ	FIZZ	Tue, Nov 16, 1999	2.00	2.00	2.00	2.00
1861	NASDAQ	FIZZ	Mon, Nov 15, 1999	2.03	2.06	2.00	2.00
1860	NASDAQ	FIZZ	Fri, Nov 12, 1999	2.00	2.00	2.00	2.00
1859	NASDAQ	FIZZ	Thu, Nov 11, 1999	2.03	2.03	2.00	2.00
1858	NASDAQ	FIZZ	Wed, Nov 10, 1999	2.06	2.06	2.03	2.03
1857	NASDAQ	FIZZ	Tue, Nov 9, 1999	2.00	2.06	2.00	2.06
1856	NASDAQ	FIZZ	Mon, Nov 8, 1999	2.00	2.00	2.00	2.00
1855	NASDAQ	FIZZ	Fri, Nov 5, 1999	2.06	2.06	2.03	2.03
1854	NASDAQ	FIZZ	Thu, Nov 4, 1999	2.00	2.06	2.00	2.06
1853	NASDAQ	FIZZ	Wed, Nov 3, 1999	2.03	2.03	2.00	2.02
1852	NASDAQ	FIZZ	Mon, Nov 1, 1999	2.06	2.06	2.03	2.03
1851	NASDAQ	FIZZ	Fri, Oct 29, 1999	2.06	2.09	2.03	2.09
1850	NASDAQ	FIZZ	Thu, Oct 28, 1999	2.06	2.06	2.05	2.06
1849	NASDAQ	FIZZ	Wed, Oct 27, 1999	2.00	2.00	2.00	2.00
1848	NASDAQ	FIZZ	Mon, Oct 25, 1999	2.00	2.00	2.00	2.00
1847	NASDAQ	FIZZ	Thu, Oct 21, 1999	2.00	2.02	2.00	2.00
1846	NASDAQ	FIZZ	Wed, Oct 20, 1999	2.02	2.02	2.02	2.02
1845	NASDAQ	FIZZ	Tue, Oct 19, 1999	2.03	2.03	2.02	2.02
1844	NASDAQ	FIZZ	Mon, Oct 18, 1999	1.97	2.06	1.97	2.06
1843	NASDAQ	FIZZ	Fri, Oct 15, 1999	1.97	1.97	1.97	1.97
1842	NASDAQ	FIZZ	Thu, Oct 14, 1999	1.97	1.97	1.97	1.97
1841	NASDAQ	FIZZ	Wed, Oct 13, 1999	2.00	2.00	2.00	2.00
1840	NASDAQ	FIZZ	Tue, Oct 12, 1999	2.00	2.00	2.00	2.00
1839	NASDAQ	FIZZ	Mon, Oct 11, 1999	2.00	2.00	2.00	2.00
1838	NASDAQ	FIZZ	Fri, Oct 8, 1999	2.00	2.00	1.98	2.00
1837	NASDAQ	FIZZ	Thu, Oct 7, 1999	2.00	2.00	2.00	2.00
1836	NASDAQ	FIZZ	Wed, Oct 6, 1999	1.98	2.00	1.97	2.00
1835	NASDAQ	FIZZ	Tue, Oct 5, 1999	2.00	2.00	1.94	1.98
1834	NASDAQ	FIZZ	Mon, Oct 4, 1999	2.02	2.03	2.00	2.00
1833	NASDAQ	FIZZ	Fri, Oct 1, 1999	2.00	2.02	2.00	2.02
1832	NASDAQ	FIZZ	Thu, Sep 30, 1999	2.03	2.03	2.00	2.00
1831	NASDAQ	FIZZ	Wed, Sep 29, 1999	2.08	2.08	2.02	2.05
1830	NASDAQ	FIZZ	Tue, Sep 28, 1999	2.09	2.11	2.09	2.11
1829	NASDAQ	FIZZ	Mon, Sep 27, 1999	2.09	2.09	2.09	2.09
1828	NASDAQ	FIZZ	Fri, Sep 24, 1999	2.09	2.11	2.09	2.11
1827	NASDAQ	FIZZ	Thu, Sep 23, 1999	2.09	2.09	2.09	2.09
1826	NASDAQ	FIZZ	Wed, Sep 22, 1999	2.11	2.11	2.09	2.09
1825	NASDAQ	FIZZ	Tue, Sep 21, 1999	2.09	2.09	2.09	2.09
1824	NASDAQ	FIZZ	Mon, Sep 20, 1999	2.13	2.13	2.11	2.13
1823	NASDAQ	FIZZ	Fri, Sep 17, 1999	2.13	2.13	2.13	2.13
1822	NASDAQ	FIZZ	Thu, Sep 16, 1999	2.13	2.13	2.13	2.13
1821	NASDAQ	FIZZ	Wed, Sep 15, 1999	2.16	2.16	2.13	2.13
1820	NASDAQ	FIZZ	Mon, Sep 13, 1999	2.17	2.17	2.16	2.16
1819	NASDAQ	FIZZ	Thu, Sep 9, 1999	2.14	2.16	2.14	2.16
1818	NASDAQ	FIZZ	Tue, Sep 7, 1999	2.13	2.16	2.13	2.13
1817	NASDAQ	FIZZ	Fri, Sep 3, 1999	2.09	2.13	2.08	2.13
1816	NASDAQ	FIZZ	Thu, Sep 2, 1999	2.09	2.11	2.09	2.11
1815	NASDAQ	FIZZ	Wed, Sep 1, 1999	2.09	2.13	2.09	2.13
1814	NASDAQ	FIZZ	Tue, Aug 31, 1999	2.11	2.13	2.09	2.09
1813	NASDAQ	FIZZ	Mon, Aug 30, 1999	2.11	2.11	2.11	2.11
1812	NASDAQ	FIZZ	Fri, Aug 27, 1999	2.11	2.11	2.11	2.11
1811	NASDAQ	FIZZ	Thu, Aug 26, 1999	2.13	2.13	2.09	2.09
1810	NASDAQ	FIZZ	Wed, Aug 25, 1999	2.13	2.13	2.09	2.13
1809	NASDAQ	FIZZ	Tue, Aug 24, 1999	2.17	2.17	2.14	2.14
1808	NASDAQ	FIZZ	Mon, Aug 23, 1999	2.20	2.20	2.20	2.20
1807	NASDAQ	FIZZ	Fri, Aug 20, 1999	2.22	2.22	2.19	2.19
1806	NASDAQ	FIZZ	Thu, Aug 19, 1999	2.23	2.23	2.22	2.22
1805	NASDAQ	FIZZ	Mon, Aug 16, 1999	2.19	2.25	2.19	2.23
1804	NASDAQ	FIZZ	Fri, Aug 13, 1999	2.22	2.22	2.16	2.19
1803	NASDAQ	FIZZ	Thu, Aug 12, 1999	2.25	2.25	2.25	2.25
1802	NASDAQ	FIZZ	Tue, Aug 10, 1999	2.25	2.25	2.25	2.25
1801	NASDAQ	FIZZ	Thu, Aug 5, 1999	2.31	2.31	2.28	2.28
1800	NASDAQ	FIZZ	Wed, Aug 4, 1999	2.31	2.31	2.31	2.31
1799	NASDAQ	FIZZ	Tue, Aug 3, 1999	2.33	2.34	2.31	2.31
1798	NASDAQ	FIZZ	Mon, Aug 2, 1999	2.31	2.33	2.28	2.33
1797	NASDAQ	FIZZ	Fri, Jul 30, 1999	2.33	2.33	2.28	2.28
1796	NASDAQ	FIZZ	Wed, Jul 28, 1999	2.33	2.34	2.33	2.34
1795	NASDAQ	FIZZ	Tue, Jul 27, 1999	2.34	2.34	2.34	2.34
1794	NASDAQ	FIZZ	Mon, Jul 26, 1999	2.34	2.34	2.34	2.34
1793	NASDAQ	FIZZ	Fri, Jul 23, 1999	2.30	2.33	2.30	2.33
1792	NASDAQ	FIZZ	Thu, Jul 22, 1999	2.30	2.30	2.30	2.30
1791	NASDAQ	FIZZ	Wed, Jul 21, 1999	2.30	2.30	2.30	2.30
1790	NASDAQ	FIZZ	Tue, Jul 20, 1999	2.30	2.31	2.30	2.30
1789	NASDAQ	FIZZ	Mon, Jul 19, 1999	2.34	2.34	2.28	2.28
1788	NASDAQ	FIZZ	Thu, Jul 15, 1999	2.38	2.38	2.34	2.34
1787	NASDAQ	FIZZ	Mon, Jul 12, 1999	2.38	2.38	2.38	2.38
1786	NASDAQ	FIZZ	Fri, Jul 9, 1999	2.38	2.38	2.38	2.38
1785	NASDAQ	FIZZ	Thu, Jul 8, 1999	2.41	2.44	2.36	2.44
1784	NASDAQ	FIZZ	Wed, Jul 7, 1999	2.38	2.38	2.38	2.38
1783	NASDAQ	FIZZ	Tue, Jul 6, 1999	2.41	2.41	2.38	2.38
1782	NASDAQ	FIZZ	Fri, Jul 2, 1999	2.27	2.42	2.27	2.42
1781	NASDAQ	FIZZ	Thu, Jul 1, 1999	2.27	2.28	2.25	2.25
1780	NASDAQ	FIZZ	Wed, Jun 30, 1999	2.22	2.28	2.22	2.28
1779	NASDAQ	FIZZ	Tue, Jun 29, 1999	2.27	2.27	2.25	2.25
1778	NASDAQ	FIZZ	Mon, Jun 28, 1999	2.27	2.27	2.25	2.25
1777	NASDAQ	FIZZ	Fri, Jun 25, 1999	2.22	2.30	2.22	2.28
1776	NASDAQ	FIZZ	Thu, Jun 24, 1999	2.20	2.22	2.20	2.22
1775	NASDAQ	FIZZ	Wed, Jun 23, 1999	2.19	2.20	2.19	2.20
1774	NASDAQ	FIZZ	Tue, Jun 22, 1999	2.13	2.13	2.13	2.13
1773	NASDAQ	FIZZ	Mon, Jun 21, 1999	2.13	2.13	2.13	2.13
1772	NASDAQ	FIZZ	Thu, Jun 17, 1999	2.19	2.19	2.13	2.13
1771	NASDAQ	FIZZ	Wed, Jun 16, 1999	2.13	2.16	2.13	2.16
1770	NASDAQ	FIZZ	Tue, Jun 15, 1999	2.16	2.16	2.16	2.16
1769	NASDAQ	FIZZ	Mon, Jun 14, 1999	2.16	2.16	2.16	2.16
1768	NASDAQ	FIZZ	Fri, Jun 11, 1999	2.16	2.19	2.16	2.19
1767	NASDAQ	FIZZ	Thu, Jun 10, 1999	2.17	2.19	2.16	2.16
1766	NASDAQ	FIZZ	Wed, Jun 9, 1999	2.19	2.19	2.19	2.19
1765	NASDAQ	FIZZ	Tue, Jun 8, 1999	2.13	2.17	2.13	2.17
1764	NASDAQ	FIZZ	Mon, Jun 7, 1999	2.16	2.16	2.13	2.14
1763	NASDAQ	FIZZ	Fri, Jun 4, 1999	2.06	2.13	2.06	2.13
1762	NASDAQ	FIZZ	Thu, Jun 3, 1999	2.08	2.08	2.08	2.08
1761	NASDAQ	FIZZ	Tue, Jun 1, 1999	2.06	2.11	2.06	2.09
1760	NASDAQ	FIZZ	Fri, May 28, 1999	2.06	2.09	2.06	2.06
1759	NASDAQ	FIZZ	Thu, May 27, 1999	2.09	2.09	2.09	2.09
1758	NASDAQ	FIZZ	Wed, May 26, 1999	2.11	2.13	2.11	2.11
1757	NASDAQ	FIZZ	Tue, May 25, 1999	2.09	2.13	2.09	2.13
1756	NASDAQ	FIZZ	Mon, May 24, 1999	2.13	2.13	2.09	2.13
1755	NASDAQ	FIZZ	Fri, May 21, 1999	2.13	2.14	2.13	2.14
1754	NASDAQ	FIZZ	Tue, May 18, 1999	2.13	2.13	2.13	2.13
1753	NASDAQ	FIZZ	Fri, May 14, 1999	2.16	2.17	2.16	2.16
1752	NASDAQ	FIZZ	Thu, May 13, 1999	2.19	2.19	2.19	2.19
1751	NASDAQ	FIZZ	Wed, May 12, 1999	2.19	2.19	2.17	2.17
1750	NASDAQ	FIZZ	Tue, May 11, 1999	2.16	2.16	2.16	2.16
1749	NASDAQ	FIZZ	Mon, May 10, 1999	2.17	2.17	2.16	2.16
1748	NASDAQ	FIZZ	Fri, May 7, 1999	2.17	2.20	2.16	2.16
1747	NASDAQ	FIZZ	Wed, May 5, 1999	2.19	2.19	2.16	2.19
1746	NASDAQ	FIZZ	Tue, May 4, 1999	2.20	2.20	2.16	2.16
1745	NASDAQ	FIZZ	Mon, May 3, 1999	2.23	2.27	2.22	2.23
1744	NASDAQ	FIZZ	Fri, Apr 30, 1999	2.09	2.23	2.09	2.23
1743	NASDAQ	FIZZ	Thu, Apr 29, 1999	2.06	2.13	2.06	2.13
1742	NASDAQ	FIZZ	Wed, Apr 28, 1999	2.03	2.06	2.00	2.06
1741	NASDAQ	FIZZ	Tue, Apr 27, 1999	2.05	2.06	2.00	2.06
1740	NASDAQ	FIZZ	Mon, Apr 26, 1999	2.05	2.06	2.02	2.06
1739	NASDAQ	FIZZ	Fri, Apr 23, 1999	2.09	2.09	2.06	2.06
1738	NASDAQ	FIZZ	Thu, Apr 22, 1999	2.09	2.09	2.06	2.06
1737	NASDAQ	FIZZ	Wed, Apr 21, 1999	2.11	2.11	2.11	2.11
1736	NASDAQ	FIZZ	Tue, Apr 20, 1999	2.11	2.11	2.11	2.11
1735	NASDAQ	FIZZ	Mon, Apr 19, 1999	2.13	2.13	2.11	2.11
1734	NASDAQ	FIZZ	Fri, Apr 16, 1999	2.14	2.14	2.13	2.14
1733	NASDAQ	FIZZ	Thu, Apr 15, 1999	2.16	2.16	2.14	2.14
1732	NASDAQ	FIZZ	Wed, Apr 14, 1999	2.22	2.22	2.17	2.17
1731	NASDAQ	FIZZ	Tue, Apr 13, 1999	2.23	2.25	2.22	2.23
1730	NASDAQ	FIZZ	Mon, Apr 12, 1999	2.23	2.23	2.23	2.23
1729	NASDAQ	FIZZ	Fri, Apr 9, 1999	2.23	2.25	2.23	2.25
1728	NASDAQ	FIZZ	Thu, Apr 8, 1999	2.22	2.25	2.22	2.25
1727	NASDAQ	FIZZ	Wed, Apr 7, 1999	2.22	2.22	2.22	2.22
1726	NASDAQ	FIZZ	Tue, Apr 6, 1999	2.25	2.25	2.22	2.22
1725	NASDAQ	FIZZ	Mon, Apr 5, 1999	2.19	2.25	2.19	2.20
1724	NASDAQ	FIZZ	Thu, Apr 1, 1999	1.84	2.19	1.84	2.19
1723	NASDAQ	FIZZ	Wed, Mar 31, 1999	2.16	2.16	1.84	1.84
1722	NASDAQ	FIZZ	Tue, Mar 30, 1999	2.20	2.20	2.16	2.16
1721	NASDAQ	FIZZ	Mon, Mar 29, 1999	2.20	2.20	2.20	2.20
1720	NASDAQ	FIZZ	Fri, Mar 26, 1999	2.19	2.22	2.19	2.22
1719	NASDAQ	FIZZ	Thu, Mar 25, 1999	2.22	2.22	2.20	2.20
1718	NASDAQ	FIZZ	Wed, Mar 24, 1999	2.22	2.22	2.22	2.22
1717	NASDAQ	FIZZ	Tue, Mar 23, 1999	2.22	2.22	2.20	2.22
1716	NASDAQ	FIZZ	Mon, Mar 22, 1999	2.17	2.22	2.17	2.22
1715	NASDAQ	FIZZ	Fri, Mar 19, 1999	2.13	2.17	2.13	2.14
1714	NASDAQ	FIZZ	Thu, Mar 18, 1999	2.13	2.14	2.13	2.14
1713	NASDAQ	FIZZ	Wed, Mar 17, 1999	2.16	2.19	2.13	2.13
1712	NASDAQ	FIZZ	Tue, Mar 16, 1999	2.14	2.17	2.14	2.14
1711	NASDAQ	FIZZ	Mon, Mar 15, 1999	2.16	2.16	2.16	2.16
1710	NASDAQ	FIZZ	Fri, Mar 12, 1999	2.22	2.22	2.22	2.22
1709	NASDAQ	FIZZ	Thu, Mar 11, 1999	2.23	2.23	2.23	2.23
1708	NASDAQ	FIZZ	Wed, Mar 10, 1999	2.25	2.25	2.23	2.23
1707	NASDAQ	FIZZ	Tue, Mar 9, 1999	2.28	2.28	2.25	2.25
1706	NASDAQ	FIZZ	Mon, Mar 8, 1999	2.22	2.23	2.22	2.22
1705	NASDAQ	FIZZ	Fri, Mar 5, 1999	2.14	2.20	2.14	2.20
1704	NASDAQ	FIZZ	Thu, Mar 4, 1999	2.14	2.14	2.14	2.14
1703	NASDAQ	FIZZ	Tue, Mar 2, 1999	2.16	2.16	2.14	2.14
1702	NASDAQ	FIZZ	Mon, Mar 1, 1999	2.16	2.16	2.16	2.16
1701	NASDAQ	FIZZ	Fri, Feb 26, 1999	2.17	2.17	2.16	2.16
1700	NASDAQ	FIZZ	Thu, Feb 25, 1999	2.19	2.19	2.17	2.19
1699	NASDAQ	FIZZ	Wed, Feb 24, 1999	2.22	2.22	2.22	2.22
1698	NASDAQ	FIZZ	Tue, Feb 23, 1999	2.25	2.25	2.22	2.22
1697	NASDAQ	FIZZ	Mon, Feb 22, 1999	2.25	2.25	2.25	2.25
1696	NASDAQ	FIZZ	Fri, Feb 19, 1999	2.25	2.25	2.23	2.25
1695	NASDAQ	FIZZ	Thu, Feb 18, 1999	2.23	2.25	2.23	2.25
1694	NASDAQ	FIZZ	Tue, Feb 16, 1999	2.25	2.25	2.25	2.25
1693	NASDAQ	FIZZ	Fri, Feb 12, 1999	2.25	2.25	2.22	2.25
1692	NASDAQ	FIZZ	Thu, Feb 11, 1999	2.25	2.25	2.25	2.25
1691	NASDAQ	FIZZ	Wed, Feb 10, 1999	2.17	2.25	2.16	2.25
1690	NASDAQ	FIZZ	Tue, Feb 9, 1999	2.16	2.19	2.16	2.19
1689	NASDAQ	FIZZ	Mon, Feb 8, 1999	2.19	2.19	2.16	2.16
1688	NASDAQ	FIZZ	Fri, Feb 5, 1999	2.20	2.20	2.19	2.19
1687	NASDAQ	FIZZ	Wed, Feb 3, 1999	2.20	2.20	2.20	2.20
1686	NASDAQ	FIZZ	Tue, Feb 2, 1999	2.19	2.22	2.17	2.20
1685	NASDAQ	FIZZ	Mon, Feb 1, 1999	2.20	2.20	2.19	2.19
1684	NASDAQ	FIZZ	Fri, Jan 29, 1999	2.22	2.22	2.20	2.20
1683	NASDAQ	FIZZ	Thu, Jan 28, 1999	2.23	2.23	2.22	2.22
1682	NASDAQ	FIZZ	Wed, Jan 27, 1999	2.23	2.23	2.22	2.22
1681	NASDAQ	FIZZ	Tue, Jan 26, 1999	2.23	2.23	2.23	2.23
1680	NASDAQ	FIZZ	Mon, Jan 25, 1999	2.22	2.25	2.22	2.23
1679	NASDAQ	FIZZ	Fri, Jan 22, 1999	2.22	2.22	2.20	2.20
1678	NASDAQ	FIZZ	Thu, Jan 21, 1999	2.19	2.22	2.19	2.19
1677	NASDAQ	FIZZ	Wed, Jan 20, 1999	2.22	2.22	2.16	2.19
1676	NASDAQ	FIZZ	Tue, Jan 19, 1999	2.28	2.28	2.22	2.22
1675	NASDAQ	FIZZ	Fri, Jan 15, 1999	2.28	2.28	2.27	2.27
1674	NASDAQ	FIZZ	Thu, Jan 14, 1999	2.30	2.30	2.28	2.28
1673	NASDAQ	FIZZ	Wed, Jan 13, 1999	2.28	2.30	2.28	2.28
1672	NASDAQ	FIZZ	Tue, Jan 12, 1999	2.30	2.30	2.28	2.30
1671	NASDAQ	FIZZ	Mon, Jan 11, 1999	2.28	2.31	2.28	2.30
1670	NASDAQ	FIZZ	Fri, Jan 8, 1999	2.25	2.30	2.22	2.30
1669	NASDAQ	FIZZ	Thu, Jan 7, 1999	2.27	2.28	2.25	2.25
1668	NASDAQ	FIZZ	Wed, Jan 6, 1999	2.28	2.28	2.25	2.25
1667	NASDAQ	FIZZ	Tue, Jan 5, 1999	2.31	2.31	2.28	2.28
1666	NASDAQ	FIZZ	Mon, Jan 4, 1999	2.34	2.34	2.33	2.33
1665	NASDAQ	FIZZ	Thu, Dec 31, 1998	2.34	2.34	2.34	2.34
1664	NASDAQ	FIZZ	Wed, Dec 30, 1998	2.38	2.38	2.38	2.38
1663	NASDAQ	FIZZ	Tue, Dec 29, 1998	2.38	2.38	2.38	2.38
1662	NASDAQ	FIZZ	Mon, Dec 28, 1998	2.41	2.41	2.39	2.39
1661	NASDAQ	FIZZ	Thu, Dec 24, 1998	2.42	2.42	2.42	2.42
1660	NASDAQ	FIZZ	Wed, Dec 23, 1998	2.41	2.44	2.41	2.44
1659	NASDAQ	FIZZ	Tue, Dec 22, 1998	2.41	2.44	2.39	2.44
1658	NASDAQ	FIZZ	Mon, Dec 21, 1998	2.41	2.42	2.41	2.42
1657	NASDAQ	FIZZ	Fri, Dec 18, 1998	2.42	2.42	2.41	2.41
1656	NASDAQ	FIZZ	Thu, Dec 17, 1998	2.44	2.44	2.44	2.44
1655	NASDAQ	FIZZ	Wed, Dec 16, 1998	2.44	2.44	2.42	2.42
1654	NASDAQ	FIZZ	Tue, Dec 15, 1998	2.41	2.44	2.41	2.44
1653	NASDAQ	FIZZ	Mon, Dec 14, 1998	2.41	2.41	2.41	2.41
1652	NASDAQ	FIZZ	Fri, Dec 11, 1998	2.42	2.44	2.42	2.44
1651	NASDAQ	FIZZ	Thu, Dec 10, 1998	2.44	2.45	2.42	2.42
1650	NASDAQ	FIZZ	Wed, Dec 9, 1998	2.42	2.43	2.42	2.42
1649	NASDAQ	FIZZ	Tue, Dec 8, 1998	2.44	2.44	2.42	2.42
1648	NASDAQ	FIZZ	Mon, Dec 7, 1998	2.44	2.44	2.44	2.44
1647	NASDAQ	FIZZ	Fri, Dec 4, 1998	2.45	2.45	2.45	2.45
1646	NASDAQ	FIZZ	Thu, Dec 3, 1998	2.45	2.48	2.44	2.47
1645	NASDAQ	FIZZ	Wed, Dec 2, 1998	2.45	2.45	2.45	2.45
1644	NASDAQ	FIZZ	Tue, Dec 1, 1998	2.48	2.48	2.45	2.45
1643	NASDAQ	FIZZ	Mon, Nov 30, 1998	2.50	2.50	2.48	2.48
1642	NASDAQ	FIZZ	Fri, Nov 27, 1998	2.50	2.50	2.50	2.50
1641	NASDAQ	FIZZ	Wed, Nov 25, 1998	2.50	2.50	2.47	2.50
1640	NASDAQ	FIZZ	Tue, Nov 24, 1998	2.52	2.52	2.50	2.50
1639	NASDAQ	FIZZ	Mon, Nov 23, 1998	2.55	2.55	2.50	2.52
1638	NASDAQ	FIZZ	Fri, Nov 20, 1998	2.56	2.56	2.56	2.56
1637	NASDAQ	FIZZ	Thu, Nov 19, 1998	2.55	2.55	2.53	2.53
1636	NASDAQ	FIZZ	Wed, Nov 18, 1998	2.52	2.55	2.52	2.55
1635	NASDAQ	FIZZ	Tue, Nov 17, 1998	2.53	2.53	2.52	2.52
1634	NASDAQ	FIZZ	Mon, Nov 16, 1998	2.50	2.53	2.50	2.53
1633	NASDAQ	FIZZ	Fri, Nov 13, 1998	2.50	2.50	2.50	2.50
1632	NASDAQ	FIZZ	Thu, Nov 12, 1998	2.50	2.52	2.50	2.50
1631	NASDAQ	FIZZ	Wed, Nov 11, 1998	2.55	2.55	2.50	2.53
1630	NASDAQ	FIZZ	Tue, Nov 10, 1998	2.53	2.53	2.50	2.53
1629	NASDAQ	FIZZ	Mon, Nov 9, 1998	2.56	2.56	2.53	2.53
1628	NASDAQ	FIZZ	Fri, Nov 6, 1998	2.59	2.59	2.56	2.56
1627	NASDAQ	FIZZ	Thu, Nov 5, 1998	2.59	2.59	2.56	2.56
1626	NASDAQ	FIZZ	Wed, Nov 4, 1998	2.59	2.63	2.56	2.59
1625	NASDAQ	FIZZ	Tue, Nov 3, 1998	2.61	2.63	2.61	2.63
1624	NASDAQ	FIZZ	Mon, Nov 2, 1998	2.55	2.63	2.55	2.63
1623	NASDAQ	FIZZ	Fri, Oct 30, 1998	2.53	2.55	2.53	2.55
1622	NASDAQ	FIZZ	Thu, Oct 29, 1998	2.53	2.53	2.50	2.50
1621	NASDAQ	FIZZ	Wed, Oct 28, 1998	2.50	2.50	2.50	2.50
1620	NASDAQ	FIZZ	Tue, Oct 27, 1998	2.50	2.50	2.48	2.48
1619	NASDAQ	FIZZ	Mon, Oct 26, 1998	2.50	2.52	2.47	2.50
1618	NASDAQ	FIZZ	Fri, Oct 23, 1998	2.53	2.53	2.50	2.52
1617	NASDAQ	FIZZ	Thu, Oct 22, 1998	2.50	2.52	2.50	2.50
1616	NASDAQ	FIZZ	Wed, Oct 21, 1998	2.50	2.50	2.50	2.50
1615	NASDAQ	FIZZ	Tue, Oct 20, 1998	2.47	2.47	2.44	2.47
1614	NASDAQ	FIZZ	Mon, Oct 19, 1998	2.56	2.56	2.47	2.47
1613	NASDAQ	FIZZ	Fri, Oct 16, 1998	2.59	2.59	2.56	2.56
1612	NASDAQ	FIZZ	Thu, Oct 15, 1998	2.59	2.59	2.58	2.58
1611	NASDAQ	FIZZ	Wed, Oct 14, 1998	2.59	2.59	2.59	2.59
1610	NASDAQ	FIZZ	Tue, Oct 13, 1998	2.59	2.59	2.56	2.56
1609	NASDAQ	FIZZ	Fri, Oct 9, 1998	2.56	2.56	2.56	2.56
1608	NASDAQ	FIZZ	Thu, Oct 8, 1998	2.59	2.59	2.56	2.56
1607	NASDAQ	FIZZ	Wed, Oct 7, 1998	2.67	2.67	2.61	2.61
1606	NASDAQ	FIZZ	Tue, Oct 6, 1998	2.69	2.69	2.69	2.69
1605	NASDAQ	FIZZ	Mon, Oct 5, 1998	2.66	2.69	2.66	2.69
1604	NASDAQ	FIZZ	Fri, Oct 2, 1998	2.69	2.69	2.66	2.69
1603	NASDAQ	FIZZ	Thu, Oct 1, 1998	2.66	2.66	2.64	2.64
1602	NASDAQ	FIZZ	Wed, Sep 30, 1998	2.66	2.67	2.66	2.67
1601	NASDAQ	FIZZ	Tue, Sep 29, 1998	2.59	2.66	2.59	2.66
1600	NASDAQ	FIZZ	Mon, Sep 28, 1998	2.59	2.63	2.59	2.63
1599	NASDAQ	FIZZ	Fri, Sep 25, 1998	2.61	2.61	2.56	2.58
1598	NASDAQ	FIZZ	Thu, Sep 24, 1998	2.59	2.61	2.56	2.59
1597	NASDAQ	FIZZ	Wed, Sep 23, 1998	2.53	2.53	2.53	2.53
1596	NASDAQ	FIZZ	Tue, Sep 22, 1998	2.48	2.53	2.48	2.53
1595	NASDAQ	FIZZ	Mon, Sep 21, 1998	2.50	2.50	2.48	2.50
1594	NASDAQ	FIZZ	Fri, Sep 18, 1998	2.50	2.50	2.50	2.50
1593	NASDAQ	FIZZ	Wed, Sep 16, 1998	2.50	2.50	2.48	2.50
1592	NASDAQ	FIZZ	Tue, Sep 15, 1998	2.47	2.50	2.45	2.50
1591	NASDAQ	FIZZ	Fri, Sep 11, 1998	2.47	2.47	2.44	2.47
1590	NASDAQ	FIZZ	Thu, Sep 10, 1998	2.47	2.47	2.47	2.47
1589	NASDAQ	FIZZ	Wed, Sep 9, 1998	2.48	2.48	2.47	2.48
1588	NASDAQ	FIZZ	Tue, Sep 8, 1998	2.50	2.50	2.50	2.50
1587	NASDAQ	FIZZ	Thu, Sep 3, 1998	2.50	2.50	2.50	2.50
1586	NASDAQ	FIZZ	Wed, Sep 2, 1998	2.47	2.50	2.47	2.50
1585	NASDAQ	FIZZ	Tue, Sep 1, 1998	2.44	2.50	2.44	2.50
1584	NASDAQ	FIZZ	Mon, Aug 31, 1998	2.50	2.50	2.44	2.44
1583	NASDAQ	FIZZ	Fri, Aug 28, 1998	2.56	2.56	2.50	2.53
1582	NASDAQ	FIZZ	Thu, Aug 27, 1998	2.50	2.50	2.48	2.50
1581	NASDAQ	FIZZ	Wed, Aug 26, 1998	2.56	2.59	2.50	2.50
1580	NASDAQ	FIZZ	Tue, Aug 25, 1998	2.59	2.59	2.59	2.59
1579	NASDAQ	FIZZ	Mon, Aug 24, 1998	2.59	2.59	2.59	2.59
1578	NASDAQ	FIZZ	Fri, Aug 21, 1998	2.63	2.63	2.59	2.59
1577	NASDAQ	FIZZ	Thu, Aug 20, 1998	2.63	2.63	2.61	2.63
1576	NASDAQ	FIZZ	Tue, Aug 18, 1998	2.63	2.63	2.63	2.63
1575	NASDAQ	FIZZ	Fri, Aug 14, 1998	2.59	2.63	2.58	2.63
1574	NASDAQ	FIZZ	Thu, Aug 13, 1998	2.64	2.64	2.61	2.61
1573	NASDAQ	FIZZ	Wed, Aug 12, 1998	2.61	2.66	2.61	2.61
1572	NASDAQ	FIZZ	Tue, Aug 11, 1998	2.63	2.63	2.59	2.61
1571	NASDAQ	FIZZ	Mon, Aug 10, 1998	2.66	2.66	2.66	2.66
1570	NASDAQ	FIZZ	Fri, Aug 7, 1998	2.64	2.66	2.64	2.66
1569	NASDAQ	FIZZ	Thu, Aug 6, 1998	2.61	2.66	2.59	2.66
1568	NASDAQ	FIZZ	Wed, Aug 5, 1998	2.66	2.66	2.59	2.61
1567	NASDAQ	FIZZ	Tue, Aug 4, 1998	2.69	2.69	2.66	2.66
1566	NASDAQ	FIZZ	Mon, Aug 3, 1998	2.69	2.70	2.67	2.67
1565	NASDAQ	FIZZ	Fri, Jul 31, 1998	2.73	2.77	2.72	2.72
1564	NASDAQ	FIZZ	Thu, Jul 30, 1998	2.75	2.75	2.72	2.75
1563	NASDAQ	FIZZ	Wed, Jul 29, 1998	2.75	2.75	2.72	2.73
1562	NASDAQ	FIZZ	Tue, Jul 28, 1998	2.78	2.78	2.75	2.75
1561	NASDAQ	FIZZ	Mon, Jul 27, 1998	2.86	2.86	2.81	2.81
1560	NASDAQ	FIZZ	Fri, Jul 24, 1998	2.94	2.94	2.88	2.88
1559	NASDAQ	FIZZ	Thu, Jul 23, 1998	2.88	2.91	2.88	2.89
1558	NASDAQ	FIZZ	Wed, Jul 22, 1998	2.95	2.95	2.94	2.94
1557	NASDAQ	FIZZ	Tue, Jul 21, 1998	2.95	2.95	2.91	2.95
1556	NASDAQ	FIZZ	Mon, Jul 20, 1998	2.95	2.95	2.91	2.95
1555	NASDAQ	FIZZ	Fri, Jul 17, 1998	2.97	2.97	2.97	2.97
1554	NASDAQ	FIZZ	Thu, Jul 16, 1998	2.95	2.97	2.94	2.97
1553	NASDAQ	FIZZ	Wed, Jul 15, 1998	2.91	2.97	2.88	2.97
1552	NASDAQ	FIZZ	Tue, Jul 14, 1998	2.91	2.91	2.89	2.91
1551	NASDAQ	FIZZ	Mon, Jul 13, 1998	2.92	2.94	2.92	2.94
1550	NASDAQ	FIZZ	Fri, Jul 10, 1998	2.94	2.94	2.91	2.91
1549	NASDAQ	FIZZ	Thu, Jul 9, 1998	2.94	2.94	2.89	2.94
1548	NASDAQ	FIZZ	Wed, Jul 8, 1998	3.00	3.00	2.95	2.95
1547	NASDAQ	FIZZ	Tue, Jul 7, 1998	3.00	3.00	2.94	2.97
1546	NASDAQ	FIZZ	Mon, Jul 6, 1998	3.00	3.02	2.97	2.97
1545	NASDAQ	FIZZ	Thu, Jul 2, 1998	2.94	3.02	2.94	3.02
1544	NASDAQ	FIZZ	Wed, Jul 1, 1998	2.81	2.94	2.73	2.94
1543	NASDAQ	FIZZ	Tue, Jun 30, 1998	2.52	2.72	2.52	2.72
1542	NASDAQ	FIZZ	Mon, Jun 29, 1998	2.50	2.56	2.50	2.56
1541	NASDAQ	FIZZ	Fri, Jun 26, 1998	2.52	2.52	2.50	2.52
1540	NASDAQ	FIZZ	Thu, Jun 25, 1998	2.50	2.53	2.50	2.53
1539	NASDAQ	FIZZ	Wed, Jun 24, 1998	2.48	2.52	2.48	2.52
1538	NASDAQ	FIZZ	Tue, Jun 23, 1998	2.47	2.50	2.45	2.50
1537	NASDAQ	FIZZ	Mon, Jun 22, 1998	2.48	2.48	2.47	2.47
1536	NASDAQ	FIZZ	Fri, Jun 19, 1998	2.53	2.53	2.48	2.48
1535	NASDAQ	FIZZ	Thu, Jun 18, 1998	2.50	2.50	2.50	2.50
1534	NASDAQ	FIZZ	Wed, Jun 17, 1998	2.48	2.52	2.48	2.52
1533	NASDAQ	FIZZ	Tue, Jun 16, 1998	2.48	2.50	2.47	2.48
1532	NASDAQ	FIZZ	Mon, Jun 15, 1998	2.47	2.47	2.47	2.47
1531	NASDAQ	FIZZ	Fri, Jun 12, 1998	2.52	2.52	2.52	2.52
1530	NASDAQ	FIZZ	Thu, Jun 11, 1998	2.53	2.53	2.53	2.53
1529	NASDAQ	FIZZ	Wed, Jun 10, 1998	2.56	2.56	2.53	2.55
1528	NASDAQ	FIZZ	Tue, Jun 9, 1998	2.53	2.53	2.53	2.53
1527	NASDAQ	FIZZ	Mon, Jun 8, 1998	2.50	2.53	2.50	2.53
1526	NASDAQ	FIZZ	Fri, Jun 5, 1998	2.48	2.50	2.48	2.50
1525	NASDAQ	FIZZ	Thu, Jun 4, 1998	2.50	2.50	2.48	2.48
1524	NASDAQ	FIZZ	Wed, Jun 3, 1998	2.50	2.53	2.50	2.52
1523	NASDAQ	FIZZ	Tue, Jun 2, 1998	2.52	2.52	2.50	2.50
1522	NASDAQ	FIZZ	Mon, Jun 1, 1998	2.58	2.58	2.52	2.52
1521	NASDAQ	FIZZ	Fri, May 29, 1998	2.58	2.63	2.58	2.58
1520	NASDAQ	FIZZ	Thu, May 28, 1998	2.59	2.61	2.58	2.58
1519	NASDAQ	FIZZ	Wed, May 27, 1998	2.64	2.64	2.59	2.59
1518	NASDAQ	FIZZ	Tue, May 26, 1998	2.59	2.59	2.59	2.59
1517	NASDAQ	FIZZ	Fri, May 22, 1998	2.53	2.56	2.53	2.56
1516	NASDAQ	FIZZ	Thu, May 21, 1998	2.53	2.53	2.50	2.53
1515	NASDAQ	FIZZ	Wed, May 20, 1998	2.56	2.56	2.55	2.55
1514	NASDAQ	FIZZ	Tue, May 19, 1998	2.58	2.59	2.58	2.58
1513	NASDAQ	FIZZ	Mon, May 18, 1998	2.58	2.58	2.58	2.58
1512	NASDAQ	FIZZ	Fri, May 15, 1998	2.63	2.63	2.58	2.58
1511	NASDAQ	FIZZ	Thu, May 14, 1998	2.66	2.66	2.64	2.64
1510	NASDAQ	FIZZ	Wed, May 13, 1998	2.63	2.64	2.63	2.64
1509	NASDAQ	FIZZ	Tue, May 12, 1998	2.66	2.66	2.64	2.66
1508	NASDAQ	FIZZ	Mon, May 11, 1998	2.67	2.67	2.66	2.66
1507	NASDAQ	FIZZ	Fri, May 8, 1998	2.67	2.69	2.66	2.69
1506	NASDAQ	FIZZ	Thu, May 7, 1998	2.66	2.67	2.63	2.67
1505	NASDAQ	FIZZ	Wed, May 6, 1998	2.63	2.66	2.63	2.66
1504	NASDAQ	FIZZ	Tue, May 5, 1998	2.55	2.63	2.55	2.63
1503	NASDAQ	FIZZ	Mon, May 4, 1998	2.53	2.53	2.53	2.53
1502	NASDAQ	FIZZ	Fri, May 1, 1998	2.56	2.56	2.55	2.56
1501	NASDAQ	FIZZ	Thu, Apr 30, 1998	2.58	2.58	2.56	2.56
1500	NASDAQ	FIZZ	Wed, Apr 29, 1998	2.58	2.58	2.56	2.58
1499	NASDAQ	FIZZ	Tue, Apr 28, 1998	2.55	2.56	2.55	2.56
1498	NASDAQ	FIZZ	Mon, Apr 27, 1998	2.55	2.58	2.53	2.56
1497	NASDAQ	FIZZ	Fri, Apr 24, 1998	2.56	2.58	2.56	2.58
1496	NASDAQ	FIZZ	Thu, Apr 23, 1998	2.56	2.56	2.56	2.56
1495	NASDAQ	FIZZ	Wed, Apr 22, 1998	2.59	2.59	2.56	2.56
1494	NASDAQ	FIZZ	Tue, Apr 21, 1998	2.53	2.56	2.53	2.56
1493	NASDAQ	FIZZ	Mon, Apr 20, 1998	2.53	2.53	2.53	2.53
1492	NASDAQ	FIZZ	Fri, Apr 17, 1998	2.53	2.53	2.50	2.52
1491	NASDAQ	FIZZ	Thu, Apr 16, 1998	2.50	2.52	2.50	2.52
1490	NASDAQ	FIZZ	Wed, Apr 15, 1998	2.52	2.52	2.47	2.52
1489	NASDAQ	FIZZ	Tue, Apr 14, 1998	2.50	2.53	2.50	2.53
1488	NASDAQ	FIZZ	Mon, Apr 13, 1998	2.52	2.52	2.50	2.52
1487	NASDAQ	FIZZ	Thu, Apr 9, 1998	2.47	2.52	2.45	2.52
1486	NASDAQ	FIZZ	Wed, Apr 8, 1998	2.47	2.47	2.45	2.47
1485	NASDAQ	FIZZ	Tue, Apr 7, 1998	2.48	2.48	2.47	2.47
1484	NASDAQ	FIZZ	Mon, Apr 6, 1998	2.48	2.48	2.47	2.48
1483	NASDAQ	FIZZ	Fri, Apr 3, 1998	2.48	2.48	2.47	2.48
1482	NASDAQ	FIZZ	Thu, Apr 2, 1998	2.50	2.50	2.48	2.48
1481	NASDAQ	FIZZ	Wed, Apr 1, 1998	2.55	2.55	2.50	2.50
1480	NASDAQ	FIZZ	Tue, Mar 31, 1998	2.53	2.53	2.53	2.53
1479	NASDAQ	FIZZ	Mon, Mar 30, 1998	2.55	2.55	2.53	2.53
1478	NASDAQ	FIZZ	Fri, Mar 27, 1998	2.53	2.55	2.53	2.55
1477	NASDAQ	FIZZ	Thu, Mar 26, 1998	2.47	2.55	2.47	2.55
1476	NASDAQ	FIZZ	Wed, Mar 25, 1998	2.56	2.58	2.53	2.53
1475	NASDAQ	FIZZ	Mon, Mar 23, 1998	2.53	2.59	2.53	2.55
1474	NASDAQ	FIZZ	Fri, Mar 20, 1998	2.59	2.59	2.55	2.55
1473	NASDAQ	FIZZ	Thu, Mar 19, 1998	2.59	2.61	2.59	2.59
1472	NASDAQ	FIZZ	Wed, Mar 18, 1998	2.59	2.59	2.59	2.59
1471	NASDAQ	FIZZ	Tue, Mar 17, 1998	2.59	2.59	2.59	2.59
1470	NASDAQ	FIZZ	Mon, Mar 16, 1998	2.59	2.63	2.59	2.59
1469	NASDAQ	FIZZ	Fri, Mar 13, 1998	2.55	2.63	2.55	2.63
1468	NASDAQ	FIZZ	Thu, Mar 12, 1998	2.56	2.59	2.53	2.53
1467	NASDAQ	FIZZ	Wed, Mar 11, 1998	2.50	2.58	2.50	2.52
1466	NASDAQ	FIZZ	Tue, Mar 10, 1998	2.48	2.50	2.48	2.48
1465	NASDAQ	FIZZ	Mon, Mar 9, 1998	2.48	2.50	2.48	2.50
1464	NASDAQ	FIZZ	Fri, Mar 6, 1998	2.42	2.50	2.41	2.50
1463	NASDAQ	FIZZ	Thu, Mar 5, 1998	2.44	2.44	2.41	2.44
1462	NASDAQ	FIZZ	Wed, Mar 4, 1998	2.38	2.44	2.38	2.44
1461	NASDAQ	FIZZ	Tue, Mar 3, 1998	2.38	2.38	2.38	2.38
1460	NASDAQ	FIZZ	Mon, Mar 2, 1998	2.44	2.45	2.39	2.42
1459	NASDAQ	FIZZ	Fri, Feb 27, 1998	2.47	2.48	2.47	2.47
1458	NASDAQ	FIZZ	Thu, Feb 26, 1998	2.47	2.47	2.45	2.45
1457	NASDAQ	FIZZ	Wed, Feb 25, 1998	2.45	2.45	2.45	2.45
1456	NASDAQ	FIZZ	Tue, Feb 24, 1998	2.47	2.48	2.44	2.45
1455	NASDAQ	FIZZ	Mon, Feb 23, 1998	2.50	2.50	2.47	2.50
1454	NASDAQ	FIZZ	Fri, Feb 20, 1998	2.45	2.45	2.44	2.44
1453	NASDAQ	FIZZ	Thu, Feb 19, 1998	2.45	2.45	2.45	2.45
1452	NASDAQ	FIZZ	Wed, Feb 18, 1998	2.48	2.48	2.47	2.47
1451	NASDAQ	FIZZ	Tue, Feb 17, 1998	2.45	2.48	2.45	2.48
1450	NASDAQ	FIZZ	Fri, Feb 13, 1998	2.45	2.45	2.44	2.45
1449	NASDAQ	FIZZ	Thu, Feb 12, 1998	2.42	2.47	2.42	2.47
1448	NASDAQ	FIZZ	Wed, Feb 11, 1998	2.41	2.44	2.38	2.44
1447	NASDAQ	FIZZ	Tue, Feb 10, 1998	2.39	2.41	2.38	2.41
1446	NASDAQ	FIZZ	Mon, Feb 9, 1998	2.41	2.41	2.38	2.39
1445	NASDAQ	FIZZ	Fri, Feb 6, 1998	2.42	2.42	2.39	2.41
1444	NASDAQ	FIZZ	Thu, Feb 5, 1998	2.38	2.41	2.36	2.36
1443	NASDAQ	FIZZ	Wed, Feb 4, 1998	2.36	2.38	2.36	2.38
1442	NASDAQ	FIZZ	Tue, Feb 3, 1998	2.39	2.39	2.38	2.39
1441	NASDAQ	FIZZ	Mon, Feb 2, 1998	2.42	2.42	2.39	2.39
1440	NASDAQ	FIZZ	Fri, Jan 30, 1998	2.42	2.44	2.42	2.44
1439	NASDAQ	FIZZ	Thu, Jan 29, 1998	2.44	2.44	2.42	2.44
1438	NASDAQ	FIZZ	Wed, Jan 28, 1998	2.45	2.45	2.45	2.45
1437	NASDAQ	FIZZ	Tue, Jan 27, 1998	2.38	2.44	2.38	2.42
1436	NASDAQ	FIZZ	Mon, Jan 26, 1998	2.39	2.39	2.38	2.38
1435	NASDAQ	FIZZ	Fri, Jan 23, 1998	2.30	2.41	2.30	2.39
1434	NASDAQ	FIZZ	Thu, Jan 22, 1998	2.25	2.28	2.25	2.27
1433	NASDAQ	FIZZ	Wed, Jan 21, 1998	2.28	2.28	2.20	2.25
1432	NASDAQ	FIZZ	Tue, Jan 20, 1998	2.31	2.31	2.25	2.27
1431	NASDAQ	FIZZ	Fri, Jan 16, 1998	2.41	2.41	2.34	2.34
1430	NASDAQ	FIZZ	Thu, Jan 15, 1998	2.34	2.39	2.34	2.39
1429	NASDAQ	FIZZ	Wed, Jan 14, 1998	2.36	2.39	2.31	2.38
1428	NASDAQ	FIZZ	Tue, Jan 13, 1998	2.38	2.39	2.34	2.38
1427	NASDAQ	FIZZ	Mon, Jan 12, 1998	2.42	2.42	2.41	2.41
1426	NASDAQ	FIZZ	Fri, Jan 9, 1998	2.45	2.45	2.44	2.44
1425	NASDAQ	FIZZ	Thu, Jan 8, 1998	2.42	2.47	2.41	2.45
1424	NASDAQ	FIZZ	Wed, Jan 7, 1998	2.44	2.44	2.42	2.44
1423	NASDAQ	FIZZ	Tue, Jan 6, 1998	2.47	2.47	2.44	2.45
1422	NASDAQ	FIZZ	Mon, Jan 5, 1998	2.48	2.48	2.48	2.48
1421	NASDAQ	FIZZ	Fri, Jan 2, 1998	2.47	2.48	2.47	2.47
1420	NASDAQ	FIZZ	Wed, Dec 31, 1997	2.42	2.53	2.42	2.53
1419	NASDAQ	FIZZ	Tue, Dec 30, 1997	2.41	2.44	2.39	2.44
1418	NASDAQ	FIZZ	Mon, Dec 29, 1997	2.41	2.41	2.38	2.39
1417	NASDAQ	FIZZ	Fri, Dec 26, 1997	2.42	2.44	2.42	2.44
1416	NASDAQ	FIZZ	Wed, Dec 24, 1997	2.44	2.44	2.44	2.44
1415	NASDAQ	FIZZ	Tue, Dec 23, 1997	2.47	2.47	2.47	2.47
1414	NASDAQ	FIZZ	Mon, Dec 22, 1997	2.44	2.44	2.44	2.44
1413	NASDAQ	FIZZ	Fri, Dec 19, 1997	2.44	2.47	2.44	2.47
1412	NASDAQ	FIZZ	Thu, Dec 18, 1997	2.47	2.50	2.47	2.47
1411	NASDAQ	FIZZ	Wed, Dec 17, 1997	2.50	2.55	2.48	2.48
1410	NASDAQ	FIZZ	Tue, Dec 16, 1997	2.50	2.50	2.48	2.50
1409	NASDAQ	FIZZ	Mon, Dec 15, 1997	2.52	2.52	2.50	2.50
1408	NASDAQ	FIZZ	Fri, Dec 12, 1997	2.53	2.55	2.50	2.53
1407	NASDAQ	FIZZ	Thu, Dec 11, 1997	2.50	2.50	2.50	2.50
1406	NASDAQ	FIZZ	Wed, Dec 10, 1997	2.50	2.53	2.50	2.53
1405	NASDAQ	FIZZ	Tue, Dec 9, 1997	2.53	2.53	2.50	2.50
1404	NASDAQ	FIZZ	Mon, Dec 8, 1997	2.53	2.53	2.50	2.50
1403	NASDAQ	FIZZ	Fri, Dec 5, 1997	2.48	2.53	2.48	2.52
1402	NASDAQ	FIZZ	Thu, Dec 4, 1997	2.50	2.50	2.47	2.48
1401	NASDAQ	FIZZ	Wed, Dec 3, 1997	2.50	2.50	2.47	2.50
1400	NASDAQ	FIZZ	Tue, Dec 2, 1997	2.47	2.50	2.47	2.50
1399	NASDAQ	FIZZ	Mon, Dec 1, 1997	2.47	2.47	2.44	2.45
1398	NASDAQ	FIZZ	Fri, Nov 28, 1997	2.48	2.48	2.47	2.47
1397	NASDAQ	FIZZ	Wed, Nov 26, 1997	2.47	2.50	2.47	2.50
1396	NASDAQ	FIZZ	Tue, Nov 25, 1997	2.50	2.50	2.47	2.47
1395	NASDAQ	FIZZ	Mon, Nov 24, 1997	2.50	2.50	2.48	2.48
1394	NASDAQ	FIZZ	Fri, Nov 21, 1997	2.45	2.53	2.44	2.50
1393	NASDAQ	FIZZ	Thu, Nov 20, 1997	2.41	2.44	2.41	2.44
1392	NASDAQ	FIZZ	Wed, Nov 19, 1997	2.34	2.38	2.34	2.38
1391	NASDAQ	FIZZ	Tue, Nov 18, 1997	2.28	2.38	2.28	2.36
1390	NASDAQ	FIZZ	Mon, Nov 17, 1997	2.31	2.31	2.25	2.28
1389	NASDAQ	FIZZ	Fri, Nov 14, 1997	2.23	2.34	2.23	2.33
1388	NASDAQ	FIZZ	Thu, Nov 13, 1997	2.25	2.25	2.16	2.22
1387	NASDAQ	FIZZ	Wed, Nov 12, 1997	2.23	2.23	2.23	2.23
1386	NASDAQ	FIZZ	Tue, Nov 11, 1997	2.27	2.27	2.25	2.27
1385	NASDAQ	FIZZ	Mon, Nov 10, 1997	2.28	2.28	2.25	2.27
1384	NASDAQ	FIZZ	Fri, Nov 7, 1997	2.28	2.28	2.22	2.25
1383	NASDAQ	FIZZ	Thu, Nov 6, 1997	2.28	2.30	2.28	2.30
1382	NASDAQ	FIZZ	Wed, Nov 5, 1997	2.31	2.31	2.31	2.31
1381	NASDAQ	FIZZ	Tue, Nov 4, 1997	2.33	2.34	2.33	2.34
1380	NASDAQ	FIZZ	Mon, Nov 3, 1997	2.34	2.34	2.31	2.34
1379	NASDAQ	FIZZ	Fri, Oct 31, 1997	2.31	2.36	2.30	2.30
1378	NASDAQ	FIZZ	Thu, Oct 30, 1997	2.31	2.31	2.31	2.31
1377	NASDAQ	FIZZ	Wed, Oct 29, 1997	2.31	2.33	2.31	2.31
1376	NASDAQ	FIZZ	Tue, Oct 28, 1997	2.28	2.34	2.28	2.33
1375	NASDAQ	FIZZ	Mon, Oct 27, 1997	2.41	2.41	2.34	2.34
1374	NASDAQ	FIZZ	Fri, Oct 24, 1997	2.45	2.47	2.44	2.44
1373	NASDAQ	FIZZ	Thu, Oct 23, 1997	2.47	2.47	2.44	2.44
1372	NASDAQ	FIZZ	Wed, Oct 22, 1997	2.47	2.48	2.47	2.48
1371	NASDAQ	FIZZ	Tue, Oct 21, 1997	2.42	2.47	2.42	2.47
1370	NASDAQ	FIZZ	Mon, Oct 20, 1997	2.50	2.52	2.42	2.45
1369	NASDAQ	FIZZ	Fri, Oct 17, 1997	2.56	2.56	2.50	2.50
1368	NASDAQ	FIZZ	Thu, Oct 16, 1997	2.58	2.58	2.53	2.55
1367	NASDAQ	FIZZ	Wed, Oct 15, 1997	2.66	2.66	2.58	2.58
1366	NASDAQ	FIZZ	Tue, Oct 14, 1997	2.66	2.66	2.66	2.66
1365	NASDAQ	FIZZ	Mon, Oct 13, 1997	2.66	2.66	2.63	2.64
1364	NASDAQ	FIZZ	Fri, Oct 10, 1997	2.64	2.69	2.64	2.69
1363	NASDAQ	FIZZ	Thu, Oct 9, 1997	2.66	2.67	2.64	2.66
1362	NASDAQ	FIZZ	Wed, Oct 8, 1997	2.67	2.67	2.66	2.67
1361	NASDAQ	FIZZ	Tue, Oct 7, 1997	2.72	2.72	2.66	2.66
1360	NASDAQ	FIZZ	Mon, Oct 6, 1997	2.64	2.69	2.63	2.69
1359	NASDAQ	FIZZ	Fri, Oct 3, 1997	2.61	2.66	2.59	2.63
1358	NASDAQ	FIZZ	Thu, Oct 2, 1997	2.52	2.56	2.52	2.56
1357	NASDAQ	FIZZ	Wed, Oct 1, 1997	2.50	2.52	2.50	2.50
1356	NASDAQ	FIZZ	Tue, Sep 30, 1997	2.50	2.56	2.50	2.50
1355	NASDAQ	FIZZ	Mon, Sep 29, 1997	2.56	2.56	2.53	2.53
1354	NASDAQ	FIZZ	Fri, Sep 26, 1997	2.56	2.56	2.55	2.55
1353	NASDAQ	FIZZ	Thu, Sep 25, 1997	2.53	2.55	2.48	2.53
1352	NASDAQ	FIZZ	Wed, Sep 24, 1997	2.48	2.48	2.48	2.48
1351	NASDAQ	FIZZ	Tue, Sep 23, 1997	2.47	2.50	2.47	2.50
1350	NASDAQ	FIZZ	Mon, Sep 22, 1997	2.50	2.53	2.45	2.45
1349	NASDAQ	FIZZ	Fri, Sep 19, 1997	2.47	2.48	2.47	2.48
1348	NASDAQ	FIZZ	Thu, Sep 18, 1997	2.47	2.47	2.47	2.47
1347	NASDAQ	FIZZ	Wed, Sep 17, 1997	2.50	2.53	2.48	2.48
1346	NASDAQ	FIZZ	Tue, Sep 16, 1997	2.44	2.50	2.44	2.48
1345	NASDAQ	FIZZ	Mon, Sep 15, 1997	2.45	2.47	2.44	2.47
1344	NASDAQ	FIZZ	Fri, Sep 12, 1997	2.45	2.47	2.45	2.47
1343	NASDAQ	FIZZ	Thu, Sep 11, 1997	2.47	2.47	2.47	2.47
1342	NASDAQ	FIZZ	Wed, Sep 10, 1997	2.44	2.48	2.42	2.47
1341	NASDAQ	FIZZ	Tue, Sep 9, 1997	2.45	2.47	2.45	2.45
1340	NASDAQ	FIZZ	Mon, Sep 8, 1997	2.48	2.48	2.47	2.47
1339	NASDAQ	FIZZ	Fri, Sep 5, 1997	2.50	2.50	2.47	2.48
1338	NASDAQ	FIZZ	Thu, Sep 4, 1997	2.47	2.48	2.47	2.48
1337	NASDAQ	FIZZ	Wed, Sep 3, 1997	2.48	2.50	2.48	2.48
1336	NASDAQ	FIZZ	Tue, Sep 2, 1997	2.52	2.52	2.47	2.47
1335	NASDAQ	FIZZ	Fri, Aug 29, 1997	2.48	2.53	2.48	2.48
1334	NASDAQ	FIZZ	Thu, Aug 28, 1997	2.50	2.52	2.47	2.48
1333	NASDAQ	FIZZ	Wed, Aug 27, 1997	2.47	2.52	2.47	2.50
1332	NASDAQ	FIZZ	Tue, Aug 26, 1997	2.44	2.48	2.44	2.48
1331	NASDAQ	FIZZ	Mon, Aug 25, 1997	2.50	2.50	2.45	2.45
1330	NASDAQ	FIZZ	Fri, Aug 22, 1997	2.47	2.47	2.45	2.47
1329	NASDAQ	FIZZ	Thu, Aug 21, 1997	2.48	2.48	2.47	2.48
1328	NASDAQ	FIZZ	Wed, Aug 20, 1997	2.50	2.50	2.48	2.48
1327	NASDAQ	FIZZ	Tue, Aug 19, 1997	2.47	2.50	2.47	2.50
1326	NASDAQ	FIZZ	Mon, Aug 18, 1997	2.50	2.53	2.45	2.45
1325	NASDAQ	FIZZ	Fri, Aug 15, 1997	2.53	2.53	2.48	2.50
1324	NASDAQ	FIZZ	Thu, Aug 14, 1997	2.48	2.53	2.47	2.50
1323	NASDAQ	FIZZ	Wed, Aug 13, 1997	2.53	2.53	2.47	2.50
1322	NASDAQ	FIZZ	Tue, Aug 12, 1997	2.50	2.53	2.50	2.53
1321	NASDAQ	FIZZ	Mon, Aug 11, 1997	2.55	2.56	2.52	2.52
1320	NASDAQ	FIZZ	Fri, Aug 8, 1997	2.53	2.53	2.50	2.52
1319	NASDAQ	FIZZ	Thu, Aug 7, 1997	2.53	2.56	2.50	2.53
1318	NASDAQ	FIZZ	Wed, Aug 6, 1997	2.50	2.53	2.50	2.53
1317	NASDAQ	FIZZ	Tue, Aug 5, 1997	2.53	2.53	2.50	2.50
1316	NASDAQ	FIZZ	Mon, Aug 4, 1997	2.44	2.48	2.42	2.48
1315	NASDAQ	FIZZ	Fri, Aug 1, 1997	2.53	2.53	2.47	2.47
1314	NASDAQ	FIZZ	Thu, Jul 31, 1997	2.47	2.53	2.47	2.50
1313	NASDAQ	FIZZ	Wed, Jul 30, 1997	2.47	2.47	2.47	2.47
1312	NASDAQ	FIZZ	Tue, Jul 29, 1997	2.50	2.50	2.47	2.48
1311	NASDAQ	FIZZ	Mon, Jul 28, 1997	2.50	2.50	2.47	2.47
1310	NASDAQ	FIZZ	Fri, Jul 25, 1997	2.50	2.50	2.47	2.50
1309	NASDAQ	FIZZ	Thu, Jul 24, 1997	2.50	2.50	2.47	2.50
1308	NASDAQ	FIZZ	Wed, Jul 23, 1997	2.48	2.53	2.47	2.50
1307	NASDAQ	FIZZ	Tue, Jul 22, 1997	2.47	2.50	2.47	2.50
1306	NASDAQ	FIZZ	Mon, Jul 21, 1997	2.53	2.56	2.50	2.50
1305	NASDAQ	FIZZ	Fri, Jul 18, 1997	2.50	2.56	2.47	2.53
1304	NASDAQ	FIZZ	Thu, Jul 17, 1997	2.56	2.56	2.47	2.48
1303	NASDAQ	FIZZ	Wed, Jul 16, 1997	2.38	2.50	2.38	2.50
1302	NASDAQ	FIZZ	Tue, Jul 15, 1997	2.44	2.47	2.41	2.47
1301	NASDAQ	FIZZ	Mon, Jul 14, 1997	2.47	2.50	2.44	2.45
1300	NASDAQ	FIZZ	Fri, Jul 11, 1997	2.47	2.47	2.42	2.47
1299	NASDAQ	FIZZ	Thu, Jul 10, 1997	2.50	2.50	2.44	2.50
1298	NASDAQ	FIZZ	Wed, Jul 9, 1997	2.47	2.50	2.44	2.50
1297	NASDAQ	FIZZ	Tue, Jul 8, 1997	2.42	2.53	2.42	2.50
1296	NASDAQ	FIZZ	Mon, Jul 7, 1997	2.69	2.69	2.44	2.45
1295	NASDAQ	FIZZ	Thu, Jul 3, 1997	2.59	2.69	2.56	2.66
1294	NASDAQ	FIZZ	Wed, Jul 2, 1997	2.59	2.59	2.56	2.56
1293	NASDAQ	FIZZ	Tue, Jul 1, 1997	2.64	2.64	2.63	2.63
1292	NASDAQ	FIZZ	Mon, Jun 30, 1997	2.63	2.69	2.59	2.63
1291	NASDAQ	FIZZ	Fri, Jun 27, 1997	2.69	2.75	2.66	2.66
1290	NASDAQ	FIZZ	Thu, Jun 26, 1997	2.72	2.72	2.69	2.69
1289	NASDAQ	FIZZ	Wed, Jun 25, 1997	2.70	2.72	2.69	2.72
1288	NASDAQ	FIZZ	Tue, Jun 24, 1997	2.69	2.72	2.67	2.69
1287	NASDAQ	FIZZ	Mon, Jun 23, 1997	2.73	2.73	2.66	2.66
1286	NASDAQ	FIZZ	Fri, Jun 20, 1997	2.80	2.80	2.75	2.75
1285	NASDAQ	FIZZ	Thu, Jun 19, 1997	2.75	2.84	2.72	2.84
1284	NASDAQ	FIZZ	Wed, Jun 18, 1997	2.75	2.78	2.69	2.72
1283	NASDAQ	FIZZ	Tue, Jun 17, 1997	2.69	2.75	2.69	2.75
1282	NASDAQ	FIZZ	Mon, Jun 16, 1997	2.78	2.78	2.67	2.67
1281	NASDAQ	FIZZ	Fri, Jun 13, 1997	2.75	2.75	2.75	2.75
1280	NASDAQ	FIZZ	Thu, Jun 12, 1997	2.69	2.72	2.69	2.72
1279	NASDAQ	FIZZ	Wed, Jun 11, 1997	2.72	2.72	2.69	2.69
1278	NASDAQ	FIZZ	Tue, Jun 10, 1997	2.69	2.72	2.69	2.69
1277	NASDAQ	FIZZ	Mon, Jun 9, 1997	2.78	2.84	2.78	2.78
1276	NASDAQ	FIZZ	Fri, Jun 6, 1997	2.78	2.78	2.75	2.75
1275	NASDAQ	FIZZ	Thu, Jun 5, 1997	2.78	2.80	2.75	2.78
1274	NASDAQ	FIZZ	Wed, Jun 4, 1997	2.88	2.88	2.75	2.75
1273	NASDAQ	FIZZ	Tue, Jun 3, 1997	2.84	2.84	2.84	2.84
1272	NASDAQ	FIZZ	Mon, Jun 2, 1997	2.91	2.91	2.84	2.84
1271	NASDAQ	FIZZ	Fri, May 30, 1997	2.88	2.88	2.86	2.86
1270	NASDAQ	FIZZ	Thu, May 29, 1997	2.88	2.88	2.84	2.84
1269	NASDAQ	FIZZ	Wed, May 28, 1997	2.84	2.84	2.84	2.84
1268	NASDAQ	FIZZ	Tue, May 27, 1997	2.88	2.88	2.84	2.88
1267	NASDAQ	FIZZ	Fri, May 23, 1997	2.84	2.91	2.84	2.91
1266	NASDAQ	FIZZ	Thu, May 22, 1997	2.88	2.88	2.84	2.84
1265	NASDAQ	FIZZ	Wed, May 21, 1997	2.94	2.97	2.86	2.88
1264	NASDAQ	FIZZ	Tue, May 20, 1997	2.94	2.94	2.91	2.91
1263	NASDAQ	FIZZ	Mon, May 19, 1997	2.91	2.97	2.91	2.97
1262	NASDAQ	FIZZ	Fri, May 16, 1997	2.97	2.97	2.92	2.92
1261	NASDAQ	FIZZ	Thu, May 15, 1997	2.94	2.97	2.94	2.94
1260	NASDAQ	FIZZ	Wed, May 14, 1997	2.81	2.84	2.81	2.84
1259	NASDAQ	FIZZ	Tue, May 13, 1997	2.81	2.81	2.78	2.78
1258	NASDAQ	FIZZ	Mon, May 12, 1997	2.75	2.84	2.75	2.84
1257	NASDAQ	FIZZ	Fri, May 9, 1997	2.84	2.84	2.75	2.75
1256	NASDAQ	FIZZ	Thu, May 8, 1997	2.78	3.00	2.78	2.88
1255	NASDAQ	FIZZ	Wed, May 7, 1997	2.72	2.75	2.72	2.75
1254	NASDAQ	FIZZ	Tue, May 6, 1997	2.69	2.75	2.69	2.69
1253	NASDAQ	FIZZ	Mon, May 5, 1997	2.75	2.81	2.75	2.75
1252	NASDAQ	FIZZ	Fri, May 2, 1997	2.63	2.75	2.63	2.69
1251	NASDAQ	FIZZ	Thu, May 1, 1997	2.56	2.63	2.56	2.63
1250	NASDAQ	FIZZ	Wed, Apr 30, 1997	2.53	2.53	2.50	2.50
1249	NASDAQ	FIZZ	Tue, Apr 29, 1997	2.53	2.53	2.50	2.50
1248	NASDAQ	FIZZ	Mon, Apr 28, 1997	2.50	2.50	2.50	2.50
1247	NASDAQ	FIZZ	Thu, Apr 24, 1997	2.53	2.53	2.50	2.50
1246	NASDAQ	FIZZ	Wed, Apr 23, 1997	2.50	2.56	2.50	2.50
1245	NASDAQ	FIZZ	Tue, Apr 22, 1997	2.50	2.56	2.50	2.53
1244	NASDAQ	FIZZ	Mon, Apr 21, 1997	2.56	2.56	2.53	2.53
1243	NASDAQ	FIZZ	Fri, Apr 18, 1997	2.56	2.56	2.56	2.56
1242	NASDAQ	FIZZ	Thu, Apr 17, 1997	2.59	2.59	2.56	2.56
1241	NASDAQ	FIZZ	Wed, Apr 16, 1997	2.53	2.59	2.53	2.56
1240	NASDAQ	FIZZ	Tue, Apr 15, 1997	2.72	2.72	2.53	2.53
1239	NASDAQ	FIZZ	Mon, Apr 14, 1997	2.72	2.72	2.66	2.69
1238	NASDAQ	FIZZ	Fri, Apr 11, 1997	2.72	2.72	2.69	2.69
1237	NASDAQ	FIZZ	Thu, Apr 10, 1997	2.72	2.72	2.72	2.72
1236	NASDAQ	FIZZ	Wed, Apr 9, 1997	2.69	2.72	2.66	2.72
1235	NASDAQ	FIZZ	Tue, Apr 8, 1997	2.97	3.00	2.63	2.63
1234	NASDAQ	FIZZ	Mon, Apr 7, 1997	2.97	3.00	2.97	2.97
1233	NASDAQ	FIZZ	Fri, Apr 4, 1997	2.91	2.94	2.88	2.91
1232	NASDAQ	FIZZ	Thu, Apr 3, 1997	2.97	2.97	2.91	2.97
1231	NASDAQ	FIZZ	Wed, Apr 2, 1997	3.13	3.13	2.97	3.00
1230	NASDAQ	FIZZ	Tue, Apr 1, 1997	3.16	3.22	3.13	3.16
1229	NASDAQ	FIZZ	Mon, Mar 31, 1997	2.94	3.13	2.94	3.13
1228	NASDAQ	FIZZ	Thu, Mar 27, 1997	2.72	2.94	2.69	2.91
1227	NASDAQ	FIZZ	Wed, Mar 26, 1997	2.56	2.66	2.53	2.63
1226	NASDAQ	FIZZ	Tue, Mar 25, 1997	2.56	2.56	2.53	2.53
1225	NASDAQ	FIZZ	Mon, Mar 24, 1997	2.56	2.63	2.56	2.56
1224	NASDAQ	FIZZ	Fri, Mar 21, 1997	2.34	2.59	2.34	2.59
1223	NASDAQ	FIZZ	Thu, Mar 20, 1997	2.28	2.28	2.28	2.28
1222	NASDAQ	FIZZ	Wed, Mar 19, 1997	2.38	2.38	2.31	2.31
1221	NASDAQ	FIZZ	Tue, Mar 18, 1997	2.44	2.44	2.31	2.34
1220	NASDAQ	FIZZ	Mon, Mar 17, 1997	2.50	2.50	2.45	2.45
1219	NASDAQ	FIZZ	Fri, Mar 14, 1997	2.56	2.59	2.50	2.50
1218	NASDAQ	FIZZ	Thu, Mar 13, 1997	2.59	2.63	2.56	2.56
1217	NASDAQ	FIZZ	Wed, Mar 12, 1997	2.69	2.69	2.63	2.63
1216	NASDAQ	FIZZ	Tue, Mar 11, 1997	2.53	2.72	2.50	2.69
1215	NASDAQ	FIZZ	Mon, Mar 10, 1997	2.56	2.56	2.50	2.50
1214	NASDAQ	FIZZ	Fri, Mar 7, 1997	2.56	2.59	2.53	2.53
1213	NASDAQ	FIZZ	Thu, Mar 6, 1997	2.66	2.66	2.56	2.56
1212	NASDAQ	FIZZ	Wed, Mar 5, 1997	2.72	2.72	2.66	2.66
1211	NASDAQ	FIZZ	Tue, Mar 4, 1997	2.72	2.72	2.72	2.72
1210	NASDAQ	FIZZ	Mon, Mar 3, 1997	2.84	2.84	2.69	2.72
1209	NASDAQ	FIZZ	Fri, Feb 28, 1997	2.81	2.88	2.81	2.81
1208	NASDAQ	FIZZ	Thu, Feb 27, 1997	2.84	2.88	2.81	2.81
1207	NASDAQ	FIZZ	Wed, Feb 26, 1997	2.81	2.88	2.81	2.84
1206	NASDAQ	FIZZ	Tue, Feb 25, 1997	2.97	2.97	2.69	2.81
1205	NASDAQ	FIZZ	Mon, Feb 24, 1997	2.84	3.09	2.84	2.97
1204	NASDAQ	FIZZ	Fri, Feb 21, 1997	2.34	2.78	2.34	2.78
1203	NASDAQ	FIZZ	Thu, Feb 20, 1997	2.28	2.41	2.28	2.33
1202	NASDAQ	FIZZ	Wed, Feb 19, 1997	2.06	2.22	2.06	2.22
1201	NASDAQ	FIZZ	Tue, Feb 18, 1997	2.03	2.06	2.00	2.06
1200	NASDAQ	FIZZ	Fri, Feb 14, 1997	1.97	2.03	1.97	2.03
1199	NASDAQ	FIZZ	Thu, Feb 13, 1997	1.94	1.97	1.91	1.94
1198	NASDAQ	FIZZ	Wed, Feb 12, 1997	1.91	1.97	1.91	1.97
1197	NASDAQ	FIZZ	Tue, Feb 11, 1997	1.91	1.94	1.91	1.91
1196	NASDAQ	FIZZ	Mon, Feb 10, 1997	1.94	1.97	1.94	1.94
1195	NASDAQ	FIZZ	Fri, Feb 7, 1997	1.91	1.94	1.91	1.94
1194	NASDAQ	FIZZ	Thu, Feb 6, 1997	1.95	1.95	1.94	1.94
1193	NASDAQ	FIZZ	Wed, Feb 5, 1997	1.92	1.95	1.92	1.94
1192	NASDAQ	FIZZ	Tue, Feb 4, 1997	1.94	1.94	1.94	1.94
1191	NASDAQ	FIZZ	Mon, Feb 3, 1997	1.89	1.91	1.88	1.91
1190	NASDAQ	FIZZ	Fri, Jan 31, 1997	2.00	2.00	1.94	1.94
1189	NASDAQ	FIZZ	Thu, Jan 30, 1997	1.97	2.00	1.97	1.97
1188	NASDAQ	FIZZ	Wed, Jan 29, 1997	2.00	2.00	1.97	1.97
1187	NASDAQ	FIZZ	Tue, Jan 28, 1997	1.97	2.00	1.97	1.97
1186	NASDAQ	FIZZ	Mon, Jan 27, 1997	1.92	1.97	1.92	1.97
1185	NASDAQ	FIZZ	Fri, Jan 24, 1997	1.97	1.97	1.91	1.92
1184	NASDAQ	FIZZ	Thu, Jan 23, 1997	1.88	1.94	1.84	1.91
1183	NASDAQ	FIZZ	Wed, Jan 22, 1997	1.94	1.94	1.91	1.91
1182	NASDAQ	FIZZ	Tue, Jan 21, 1997	2.09	2.09	1.97	1.97
1181	NASDAQ	FIZZ	Mon, Jan 20, 1997	2.13	2.13	2.13	2.13
1180	NASDAQ	FIZZ	Fri, Jan 17, 1997	2.13	2.16	2.13	2.13
1179	NASDAQ	FIZZ	Thu, Jan 16, 1997	2.16	2.16	2.16	2.16
1178	NASDAQ	FIZZ	Wed, Jan 15, 1997	2.22	2.22	2.16	2.16
1177	NASDAQ	FIZZ	Tue, Jan 14, 1997	2.19	2.19	2.16	2.19
1176	NASDAQ	FIZZ	Mon, Jan 13, 1997	2.13	2.16	2.13	2.16
1175	NASDAQ	FIZZ	Fri, Jan 10, 1997	2.11	2.14	2.11	2.14
1174	NASDAQ	FIZZ	Thu, Jan 9, 1997	2.06	2.09	2.06	2.09
1173	NASDAQ	FIZZ	Wed, Jan 8, 1997	2.19	2.19	2.16	2.16
1172	NASDAQ	FIZZ	Tue, Jan 7, 1997	2.22	2.22	2.19	2.19
1171	NASDAQ	FIZZ	Mon, Jan 6, 1997	2.16	2.19	2.16	2.17
1170	NASDAQ	FIZZ	Fri, Jan 3, 1997	2.19	2.22	2.16	2.19
1169	NASDAQ	FIZZ	Thu, Jan 2, 1997	2.22	2.22	2.19	2.22
1168	NASDAQ	FIZZ	Tue, Dec 31, 1996	2.20	2.25	2.19	2.25
1167	NASDAQ	FIZZ	Mon, Dec 30, 1996	2.22	2.22	2.20	2.22
1166	NASDAQ	FIZZ	Fri, Dec 27, 1996	2.22	2.22	2.20	2.20
1165	NASDAQ	FIZZ	Thu, Dec 26, 1996	2.25	2.28	2.25	2.25
1164	NASDAQ	FIZZ	Tue, Dec 24, 1996	2.22	2.25	2.22	2.25
1163	NASDAQ	FIZZ	Mon, Dec 23, 1996	2.19	2.19	2.19	2.19
1162	NASDAQ	FIZZ	Fri, Dec 20, 1996	2.19	2.19	2.17	2.19
1161	NASDAQ	FIZZ	Thu, Dec 19, 1996	2.19	2.22	2.19	2.22
1160	NASDAQ	FIZZ	Wed, Dec 18, 1996	2.19	2.22	2.19	2.19
1159	NASDAQ	FIZZ	Tue, Dec 17, 1996	2.16	2.22	2.16	2.22
1158	NASDAQ	FIZZ	Mon, Dec 16, 1996	2.20	2.22	2.19	2.19
1157	NASDAQ	FIZZ	Fri, Dec 13, 1996	2.22	2.23	2.20	2.20
1156	NASDAQ	FIZZ	Wed, Dec 11, 1996	2.20	2.20	2.20	2.20
1155	NASDAQ	FIZZ	Tue, Dec 10, 1996	2.20	2.22	2.20	2.22
1154	NASDAQ	FIZZ	Mon, Dec 9, 1996	2.25	2.25	2.20	2.20
1153	NASDAQ	FIZZ	Fri, Dec 6, 1996	2.22	2.23	2.22	2.23
1152	NASDAQ	FIZZ	Thu, Dec 5, 1996	2.22	2.25	2.22	2.25
1151	NASDAQ	FIZZ	Wed, Dec 4, 1996	2.23	2.25	2.22	2.25
1150	NASDAQ	FIZZ	Tue, Dec 3, 1996	2.19	2.20	2.17	2.20
1149	NASDAQ	FIZZ	Mon, Dec 2, 1996	2.16	2.19	2.16	2.19
1148	NASDAQ	FIZZ	Fri, Nov 29, 1996	2.09	2.13	2.09	2.13
1147	NASDAQ	FIZZ	Wed, Nov 27, 1996	2.11	2.13	2.11	2.13
1146	NASDAQ	FIZZ	Tue, Nov 26, 1996	2.09	2.11	2.09	2.09
1145	NASDAQ	FIZZ	Mon, Nov 25, 1996	2.03	2.08	2.03	2.08
1144	NASDAQ	FIZZ	Fri, Nov 22, 1996	2.00	2.02	2.00	2.02
1143	NASDAQ	FIZZ	Thu, Nov 21, 1996	1.97	2.02	1.97	2.02
1142	NASDAQ	FIZZ	Wed, Nov 20, 1996	1.91	1.97	1.91	1.97
1141	NASDAQ	FIZZ	Tue, Nov 19, 1996	1.91	1.94	1.91	1.91
1140	NASDAQ	FIZZ	Mon, Nov 18, 1996	1.88	1.91	1.88	1.88
1139	NASDAQ	FIZZ	Fri, Nov 15, 1996	1.91	1.91	1.84	1.88
1138	NASDAQ	FIZZ	Thu, Nov 14, 1996	1.98	1.98	1.91	1.91
1137	NASDAQ	FIZZ	Wed, Nov 13, 1996	1.94	1.97	1.88	1.95
1136	NASDAQ	FIZZ	Tue, Nov 12, 1996	2.00	2.03	1.97	1.97
1135	NASDAQ	FIZZ	Mon, Nov 11, 1996	2.16	2.16	2.03	2.06
1134	NASDAQ	FIZZ	Fri, Nov 8, 1996	2.23	2.23	2.19	2.19
1133	NASDAQ	FIZZ	Thu, Nov 7, 1996	2.22	2.25	2.19	2.22
1132	NASDAQ	FIZZ	Wed, Nov 6, 1996	2.25	2.25	2.22	2.25
1131	NASDAQ	FIZZ	Tue, Nov 5, 1996	2.25	2.25	2.22	2.25
1130	NASDAQ	FIZZ	Mon, Nov 4, 1996	2.22	2.25	2.22	2.23
1129	NASDAQ	FIZZ	Fri, Nov 1, 1996	2.22	2.22	2.22	2.22
1128	NASDAQ	FIZZ	Thu, Oct 31, 1996	2.22	2.25	2.22	2.22
1127	NASDAQ	FIZZ	Wed, Oct 30, 1996	2.25	2.25	2.22	2.25
1126	NASDAQ	FIZZ	Tue, Oct 29, 1996	2.34	2.38	2.25	2.25
1125	NASDAQ	FIZZ	Mon, Oct 28, 1996	2.27	2.44	2.27	2.33
1124	NASDAQ	FIZZ	Fri, Oct 25, 1996	2.17	2.23	2.16	2.23
1123	NASDAQ	FIZZ	Thu, Oct 24, 1996	2.25	2.25	2.17	2.17
1122	NASDAQ	FIZZ	Wed, Oct 23, 1996	2.28	2.28	2.22	2.23
1121	NASDAQ	FIZZ	Tue, Oct 22, 1996	2.31	2.33	2.28	2.28
1120	NASDAQ	FIZZ	Mon, Oct 21, 1996	2.31	2.33	2.30	2.30
1119	NASDAQ	FIZZ	Fri, Oct 18, 1996	2.28	2.31	2.28	2.30
1118	NASDAQ	FIZZ	Thu, Oct 17, 1996	2.27	2.30	2.27	2.28
1117	NASDAQ	FIZZ	Wed, Oct 16, 1996	2.28	2.28	2.27	2.28
1116	NASDAQ	FIZZ	Tue, Oct 15, 1996	2.28	2.28	2.25	2.28
1115	NASDAQ	FIZZ	Mon, Oct 14, 1996	2.27	2.30	2.27	2.28
1114	NASDAQ	FIZZ	Fri, Oct 11, 1996	2.30	2.30	2.28	2.30
1113	NASDAQ	FIZZ	Thu, Oct 10, 1996	2.28	2.30	2.28	2.30
1112	NASDAQ	FIZZ	Wed, Oct 9, 1996	2.30	2.31	2.28	2.31
1111	NASDAQ	FIZZ	Mon, Oct 7, 1996	2.31	2.36	2.31	2.33
1110	NASDAQ	FIZZ	Fri, Oct 4, 1996	2.34	2.36	2.33	2.33
1109	NASDAQ	FIZZ	Thu, Oct 3, 1996	2.34	2.36	2.34	2.36
1108	NASDAQ	FIZZ	Wed, Oct 2, 1996	2.34	2.34	2.33	2.34
1107	NASDAQ	FIZZ	Tue, Oct 1, 1996	2.38	2.38	2.34	2.34
1106	NASDAQ	FIZZ	Mon, Sep 30, 1996	2.38	2.39	2.38	2.38
1105	NASDAQ	FIZZ	Fri, Sep 27, 1996	2.34	2.39	2.34	2.36
1104	NASDAQ	FIZZ	Thu, Sep 26, 1996	2.30	2.33	2.30	2.33
1103	NASDAQ	FIZZ	Wed, Sep 25, 1996	2.27	2.30	2.27	2.28
1102	NASDAQ	FIZZ	Tue, Sep 24, 1996	2.27	2.28	2.27	2.28
1101	NASDAQ	FIZZ	Mon, Sep 23, 1996	2.28	2.28	2.23	2.27
1100	NASDAQ	FIZZ	Fri, Sep 20, 1996	2.25	2.27	2.25	2.27
1099	NASDAQ	FIZZ	Thu, Sep 19, 1996	2.25	2.27	2.25	2.25
1098	NASDAQ	FIZZ	Wed, Sep 18, 1996	2.31	2.31	2.22	2.25
1097	NASDAQ	FIZZ	Tue, Sep 17, 1996	2.31	2.31	2.30	2.31
1096	NASDAQ	FIZZ	Mon, Sep 16, 1996	2.31	2.31	2.30	2.31
1095	NASDAQ	FIZZ	Fri, Sep 13, 1996	2.30	2.30	2.28	2.28
1094	NASDAQ	FIZZ	Thu, Sep 12, 1996	2.27	2.31	2.27	2.30
1093	NASDAQ	FIZZ	Wed, Sep 11, 1996	2.30	2.33	2.27	2.27
1092	NASDAQ	FIZZ	Tue, Sep 10, 1996	2.38	2.38	2.34	2.34
1091	NASDAQ	FIZZ	Mon, Sep 9, 1996	2.38	2.42	2.38	2.38
1090	NASDAQ	FIZZ	Fri, Sep 6, 1996	2.50	2.50	2.36	2.41
1089	NASDAQ	FIZZ	Thu, Sep 5, 1996	2.44	2.52	2.44	2.47
1088	NASDAQ	FIZZ	Wed, Sep 4, 1996	2.36	2.47	2.36	2.44
1087	NASDAQ	FIZZ	Tue, Sep 3, 1996	2.27	2.34	2.23	2.34
1086	NASDAQ	FIZZ	Fri, Aug 30, 1996	2.23	2.27	2.22	2.27
1085	NASDAQ	FIZZ	Thu, Aug 29, 1996	2.27	2.27	2.22	2.22
1084	NASDAQ	FIZZ	Wed, Aug 28, 1996	2.30	2.36	2.25	2.25
1083	NASDAQ	FIZZ	Tue, Aug 27, 1996	2.09	2.23	2.08	2.23
1082	NASDAQ	FIZZ	Mon, Aug 26, 1996	2.14	2.19	2.08	2.09
1081	NASDAQ	FIZZ	Fri, Aug 23, 1996	1.92	2.14	1.92	2.13
1080	NASDAQ	FIZZ	Thu, Aug 22, 1996	1.81	1.95	1.81	1.92
1079	NASDAQ	FIZZ	Wed, Aug 21, 1996	1.73	1.80	1.73	1.80
1078	NASDAQ	FIZZ	Tue, Aug 20, 1996	1.73	1.73	1.73	1.73
1077	NASDAQ	FIZZ	Mon, Aug 19, 1996	1.73	1.73	1.73	1.73
1076	NASDAQ	FIZZ	Fri, Aug 16, 1996	1.75	1.77	1.73	1.73
1075	NASDAQ	FIZZ	Thu, Aug 15, 1996	1.72	1.72	1.72	1.72
1074	NASDAQ	FIZZ	Wed, Aug 14, 1996	1.72	1.72	1.72	1.72
1073	NASDAQ	FIZZ	Tue, Aug 13, 1996	1.70	1.70	1.70	1.70
1072	NASDAQ	FIZZ	Mon, Aug 12, 1996	1.73	1.73	1.72	1.72
1071	NASDAQ	FIZZ	Fri, Aug 9, 1996	1.72	1.73	1.72	1.73
1070	NASDAQ	FIZZ	Thu, Aug 8, 1996	1.72	1.72	1.70	1.72
1069	NASDAQ	FIZZ	Wed, Aug 7, 1996	1.69	1.69	1.69	1.69
1068	NASDAQ	FIZZ	Tue, Aug 6, 1996	1.69	1.69	1.67	1.69
1067	NASDAQ	FIZZ	Mon, Aug 5, 1996	1.72	1.72	1.69	1.69
1066	NASDAQ	FIZZ	Fri, Aug 2, 1996	1.75	1.75	1.72	1.72
1065	NASDAQ	FIZZ	Thu, Aug 1, 1996	1.77	1.77	1.75	1.75
1064	NASDAQ	FIZZ	Wed, Jul 31, 1996	1.70	1.81	1.70	1.77
1063	NASDAQ	FIZZ	Tue, Jul 30, 1996	1.66	1.67	1.66	1.67
1062	NASDAQ	FIZZ	Mon, Jul 29, 1996	1.66	1.66	1.64	1.64
1061	NASDAQ	FIZZ	Fri, Jul 26, 1996	1.64	1.66	1.64	1.64
1060	NASDAQ	FIZZ	Thu, Jul 25, 1996	1.64	1.64	1.64	1.64
1059	NASDAQ	FIZZ	Wed, Jul 24, 1996	1.66	1.66	1.64	1.66
1058	NASDAQ	FIZZ	Tue, Jul 23, 1996	1.66	1.67	1.66	1.66
1057	NASDAQ	FIZZ	Mon, Jul 22, 1996	1.72	1.72	1.67	1.67
1056	NASDAQ	FIZZ	Fri, Jul 19, 1996	1.70	1.73	1.69	1.72
1055	NASDAQ	FIZZ	Thu, Jul 18, 1996	1.61	1.70	1.61	1.69
1054	NASDAQ	FIZZ	Wed, Jul 17, 1996	1.61	1.61	1.59	1.61
1053	NASDAQ	FIZZ	Tue, Jul 16, 1996	1.61	1.61	1.59	1.59
1052	NASDAQ	FIZZ	Mon, Jul 15, 1996	1.61	1.61	1.59	1.59
1051	NASDAQ	FIZZ	Fri, Jul 12, 1996	1.66	1.66	1.59	1.63
1050	NASDAQ	FIZZ	Thu, Jul 11, 1996	1.77	1.77	1.67	1.67
1049	NASDAQ	FIZZ	Wed, Jul 10, 1996	1.80	1.80	1.75	1.78
1048	NASDAQ	FIZZ	Tue, Jul 9, 1996	1.81	1.81	1.81	1.81
1047	NASDAQ	FIZZ	Mon, Jul 8, 1996	1.80	1.81	1.80	1.81
1046	NASDAQ	FIZZ	Fri, Jul 5, 1996	1.83	1.83	1.81	1.83
1045	NASDAQ	FIZZ	Wed, Jul 3, 1996	1.81	1.86	1.81	1.84
1044	NASDAQ	FIZZ	Tue, Jul 2, 1996	1.81	1.81	1.77	1.81
1043	NASDAQ	FIZZ	Mon, Jul 1, 1996	1.73	1.83	1.73	1.83
1042	NASDAQ	FIZZ	Fri, Jun 28, 1996	1.64	1.73	1.64	1.72
1041	NASDAQ	FIZZ	Thu, Jun 27, 1996	1.61	1.64	1.61	1.63
1040	NASDAQ	FIZZ	Wed, Jun 26, 1996	1.59	1.61	1.59	1.61
1039	NASDAQ	FIZZ	Tue, Jun 25, 1996	1.53	1.58	1.53	1.58
1038	NASDAQ	FIZZ	Mon, Jun 24, 1996	1.50	1.52	1.50	1.50
1037	NASDAQ	FIZZ	Fri, Jun 21, 1996	1.48	1.52	1.48	1.48
1036	NASDAQ	FIZZ	Thu, Jun 20, 1996	1.50	1.52	1.47	1.50
1035	NASDAQ	FIZZ	Wed, Jun 19, 1996	1.52	1.52	1.50	1.52
1034	NASDAQ	FIZZ	Tue, Jun 18, 1996	1.56	1.56	1.50	1.50
1033	NASDAQ	FIZZ	Mon, Jun 17, 1996	1.59	1.59	1.58	1.58
1032	NASDAQ	FIZZ	Fri, Jun 14, 1996	1.52	1.58	1.52	1.58
1031	NASDAQ	FIZZ	Thu, Jun 13, 1996	1.52	1.52	1.50	1.52
1030	NASDAQ	FIZZ	Wed, Jun 12, 1996	1.47	1.53	1.47	1.50
1029	NASDAQ	FIZZ	Tue, Jun 11, 1996	1.56	1.56	1.39	1.47
1028	NASDAQ	FIZZ	Mon, Jun 10, 1996	1.61	1.63	1.58	1.58
1027	NASDAQ	FIZZ	Thu, Jun 6, 1996	1.66	1.66	1.64	1.64
1026	NASDAQ	FIZZ	Wed, Jun 5, 1996	1.61	1.66	1.61	1.64
1025	NASDAQ	FIZZ	Tue, Jun 4, 1996	1.66	1.66	1.59	1.63
1024	NASDAQ	FIZZ	Mon, Jun 3, 1996	1.70	1.70	1.66	1.69
1023	NASDAQ	FIZZ	Fri, May 31, 1996	1.63	1.70	1.63	1.69
1022	NASDAQ	FIZZ	Thu, May 30, 1996	1.38	1.63	1.38	1.63
1021	NASDAQ	FIZZ	Wed, May 29, 1996	1.38	1.38	1.34	1.38
1020	NASDAQ	FIZZ	Tue, May 28, 1996	1.39	1.39	1.36	1.39
1019	NASDAQ	FIZZ	Fri, May 24, 1996	1.44	1.47	1.38	1.38
1018	NASDAQ	FIZZ	Thu, May 23, 1996	1.34	1.44	1.34	1.42
1017	NASDAQ	FIZZ	Wed, May 22, 1996	1.31	1.31	1.31	1.31
1016	NASDAQ	FIZZ	Tue, May 21, 1996	1.34	1.34	1.31	1.31
1015	NASDAQ	FIZZ	Mon, May 20, 1996	1.27	1.34	1.27	1.33
1014	NASDAQ	FIZZ	Fri, May 17, 1996	1.25	1.25	1.25	1.25
1013	NASDAQ	FIZZ	Thu, May 16, 1996	1.19	1.23	1.19	1.23
1012	NASDAQ	FIZZ	Wed, May 15, 1996	1.20	1.20	1.19	1.19
1011	NASDAQ	FIZZ	Tue, May 14, 1996	1.25	1.25	1.19	1.20
1010	NASDAQ	FIZZ	Mon, May 13, 1996	1.25	1.25	1.23	1.23
1009	NASDAQ	FIZZ	Fri, May 10, 1996	1.27	1.27	1.25	1.25
1008	NASDAQ	FIZZ	Thu, May 9, 1996	1.28	1.30	1.27	1.28
1007	NASDAQ	FIZZ	Wed, May 8, 1996	1.27	1.30	1.27	1.28
1006	NASDAQ	FIZZ	Tue, May 7, 1996	1.28	1.28	1.25	1.25
1005	NASDAQ	FIZZ	Mon, May 6, 1996	1.27	1.31	1.27	1.30
1004	NASDAQ	FIZZ	Fri, May 3, 1996	1.25	1.25	1.25	1.25
1003	NASDAQ	FIZZ	Thu, May 2, 1996	1.28	1.28	1.25	1.25
1002	NASDAQ	FIZZ	Wed, May 1, 1996	1.19	1.27	1.19	1.27
1001	NASDAQ	FIZZ	Tue, Apr 30, 1996	1.16	1.17	1.16	1.17
1000	NASDAQ	FIZZ	Mon, Apr 29, 1996	1.17	1.17	1.13	1.14
999	NASDAQ	FIZZ	Fri, Apr 26, 1996	1.14	1.16	1.14	1.16
998	NASDAQ	FIZZ	Thu, Apr 25, 1996	1.09	1.14	1.09	1.14
997	NASDAQ	FIZZ	Wed, Apr 24, 1996	1.09	1.11	1.08	1.11
996	NASDAQ	FIZZ	Tue, Apr 23, 1996	1.17	1.17	1.08	1.11
995	NASDAQ	FIZZ	Mon, Apr 22, 1996	1.14	1.17	1.14	1.14
994	NASDAQ	FIZZ	Fri, Apr 19, 1996	1.14	1.17	1.14	1.16
993	NASDAQ	FIZZ	Thu, Apr 18, 1996	1.16	1.16	1.14	1.14
992	NASDAQ	FIZZ	Wed, Apr 17, 1996	1.16	1.16	1.15	1.16
991	NASDAQ	FIZZ	Tue, Apr 16, 1996	1.18	1.18	1.18	1.18
990	NASDAQ	FIZZ	Mon, Apr 15, 1996	1.14	1.17	1.13	1.16
989	NASDAQ	FIZZ	Fri, Apr 12, 1996	1.16	1.17	1.16	1.16
988	NASDAQ	FIZZ	Thu, Apr 11, 1996	1.16	1.16	1.13	1.14
987	NASDAQ	FIZZ	Wed, Apr 10, 1996	1.22	1.22	1.17	1.17
986	NASDAQ	FIZZ	Tue, Apr 9, 1996	1.22	1.22	1.19	1.19
985	NASDAQ	FIZZ	Mon, Apr 8, 1996	1.22	1.22	1.17	1.20
984	NASDAQ	FIZZ	Thu, Apr 4, 1996	1.22	1.25	1.20	1.23
983	NASDAQ	FIZZ	Wed, Apr 3, 1996	1.20	1.22	1.18	1.20
982	NASDAQ	FIZZ	Tue, Apr 2, 1996	1.17	1.20	1.17	1.18
981	NASDAQ	FIZZ	Mon, Apr 1, 1996	1.16	1.18	1.16	1.16
980	NASDAQ	FIZZ	Fri, Mar 29, 1996	1.08	1.13	1.06	1.13
979	NASDAQ	FIZZ	Thu, Mar 28, 1996	1.08	1.09	1.06	1.08
978	NASDAQ	FIZZ	Wed, Mar 27, 1996	1.08	1.13	1.08	1.09
977	NASDAQ	FIZZ	Tue, Mar 26, 1996	1.05	1.08	1.04	1.08
976	NASDAQ	FIZZ	Mon, Mar 25, 1996	1.02	1.08	1.02	1.05
975	NASDAQ	FIZZ	Fri, Mar 22, 1996	0.97	1.01	0.97	1.00
974	NASDAQ	FIZZ	Thu, Mar 21, 1996	0.97	0.99	0.96	0.98
973	NASDAQ	FIZZ	Wed, Mar 20, 1996	0.99	1.00	0.97	0.97
972	NASDAQ	FIZZ	Tue, Mar 19, 1996	0.94	0.98	0.94	0.98
971	NASDAQ	FIZZ	Mon, Mar 18, 1996	0.89	0.94	0.89	0.94
970	NASDAQ	FIZZ	Fri, Mar 15, 1996	0.88	0.88	0.88	0.88
969	NASDAQ	FIZZ	Thu, Mar 14, 1996	0.88	0.88	0.88	0.88
968	NASDAQ	FIZZ	Wed, Mar 13, 1996	0.86	0.88	0.86	0.88
967	NASDAQ	FIZZ	Tue, Mar 12, 1996	0.88	0.88	0.88	0.88
966	NASDAQ	FIZZ	Mon, Mar 11, 1996	0.88	0.88	0.86	0.88
965	NASDAQ	FIZZ	Fri, Mar 8, 1996	0.86	0.88	0.84	0.87
964	NASDAQ	FIZZ	Thu, Mar 7, 1996	0.86	0.88	0.86	0.88
963	NASDAQ	FIZZ	Wed, Mar 6, 1996	0.84	0.86	0.84	0.86
962	NASDAQ	FIZZ	Tue, Mar 5, 1996	0.84	0.84	0.84	0.84
961	NASDAQ	FIZZ	Thu, Feb 29, 1996	0.85	0.85	0.84	0.84
960	NASDAQ	FIZZ	Wed, Feb 28, 1996	0.81	0.84	0.81	0.84
959	NASDAQ	FIZZ	Tue, Feb 27, 1996	0.84	0.84	0.82	0.82
958	NASDAQ	FIZZ	Mon, Feb 26, 1996	0.84	0.84	0.84	0.84
957	NASDAQ	FIZZ	Fri, Feb 23, 1996	0.83	0.83	0.82	0.82
956	NASDAQ	FIZZ	Wed, Feb 21, 1996	0.81	0.81	0.81	0.81
955	NASDAQ	FIZZ	Tue, Feb 20, 1996	0.83	0.84	0.82	0.83
954	NASDAQ	FIZZ	Fri, Feb 16, 1996	0.84	0.84	0.84	0.84
953	NASDAQ	FIZZ	Wed, Feb 14, 1996	0.86	0.86	0.84	0.84
952	NASDAQ	FIZZ	Tue, Feb 13, 1996	0.83	0.86	0.83	0.86
951	NASDAQ	FIZZ	Mon, Feb 12, 1996	0.85	0.85	0.84	0.84
950	NASDAQ	FIZZ	Fri, Feb 9, 1996	0.83	0.84	0.83	0.84
949	NASDAQ	FIZZ	Thu, Feb 8, 1996	0.83	0.83	0.82	0.82
948	NASDAQ	FIZZ	Wed, Feb 7, 1996	0.84	0.86	0.83	0.83
947	NASDAQ	FIZZ	Tue, Feb 6, 1996	0.81	0.81	0.81	0.81
946	NASDAQ	FIZZ	Mon, Feb 5, 1996	0.81	0.81	0.81	0.81
945	NASDAQ	FIZZ	Fri, Feb 2, 1996	0.81	0.81	0.81	0.81
944	NASDAQ	FIZZ	Wed, Jan 31, 1996	0.81	0.81	0.81	0.81
943	NASDAQ	FIZZ	Tue, Jan 30, 1996	0.81	0.81	0.80	0.81
942	NASDAQ	FIZZ	Mon, Jan 29, 1996	0.80	0.80	0.80	0.80
941	NASDAQ	FIZZ	Fri, Jan 26, 1996	0.81	0.83	0.81	0.81
940	NASDAQ	FIZZ	Thu, Jan 25, 1996	0.81	0.81	0.81	0.81
939	NASDAQ	FIZZ	Wed, Jan 24, 1996	0.78	0.83	0.78	0.81
938	NASDAQ	FIZZ	Tue, Jan 23, 1996	0.77	0.78	0.77	0.77
937	NASDAQ	FIZZ	Mon, Jan 22, 1996	0.73	0.75	0.73	0.75
936	NASDAQ	FIZZ	Fri, Jan 19, 1996	0.73	0.73	0.73	0.73
935	NASDAQ	FIZZ	Thu, Jan 18, 1996	0.73	0.73	0.73	0.73
934	NASDAQ	FIZZ	Wed, Jan 17, 1996	0.73	0.73	0.73	0.73
933	NASDAQ	FIZZ	Tue, Jan 16, 1996	0.73	0.73	0.72	0.72
932	NASDAQ	FIZZ	Fri, Jan 12, 1996	0.66	0.66	0.63	0.63
931	NASDAQ	FIZZ	Thu, Jan 11, 1996	0.63	0.63	0.63	0.63
930	NASDAQ	FIZZ	Wed, Jan 10, 1996	0.66	0.66	0.66	0.66
929	NASDAQ	FIZZ	Tue, Jan 9, 1996	0.63	0.66	0.63	0.66
928	NASDAQ	FIZZ	Mon, Jan 8, 1996	0.63	0.63	0.63	0.63
927	NASDAQ	FIZZ	Fri, Jan 5, 1996	0.63	0.63	0.63	0.63
926	NASDAQ	FIZZ	Thu, Jan 4, 1996	0.63	0.63	0.63	0.63
925	NASDAQ	FIZZ	Wed, Jan 3, 1996	0.67	0.67	0.63	0.67
924	NASDAQ	FIZZ	Tue, Jan 2, 1996	0.66	0.66	0.63	0.64
923	NASDAQ	FIZZ	Fri, Dec 29, 1995	0.63	0.67	0.63	0.67
922	NASDAQ	FIZZ	Thu, Dec 28, 1995	0.66	0.66	0.61	0.63
921	NASDAQ	FIZZ	Wed, Dec 27, 1995	0.63	0.66	0.61	0.66
920	NASDAQ	FIZZ	Tue, Dec 26, 1995	0.61	0.63	0.59	0.61
919	NASDAQ	FIZZ	Fri, Dec 22, 1995	0.63	0.63	0.59	0.59
918	NASDAQ	FIZZ	Thu, Dec 21, 1995	0.64	0.64	0.59	0.59
917	NASDAQ	FIZZ	Wed, Dec 20, 1995	0.64	0.66	0.64	0.66
916	NASDAQ	FIZZ	Tue, Dec 19, 1995	0.63	0.69	0.63	0.64
915	NASDAQ	FIZZ	Mon, Dec 18, 1995	0.67	0.69	0.66	0.66
914	NASDAQ	FIZZ	Fri, Dec 15, 1995	0.67	0.70	0.67	0.70
913	NASDAQ	FIZZ	Thu, Dec 14, 1995	0.67	0.70	0.67	0.69
912	NASDAQ	FIZZ	Wed, Dec 13, 1995	0.66	0.66	0.66	0.66
911	NASDAQ	FIZZ	Tue, Dec 12, 1995	0.66	0.69	0.66	0.66
910	NASDAQ	FIZZ	Mon, Dec 11, 1995	0.66	0.66	0.66	0.66
909	NASDAQ	FIZZ	Fri, Dec 8, 1995	0.66	0.69	0.66	0.69
908	NASDAQ	FIZZ	Thu, Dec 7, 1995	0.66	0.66	0.66	0.66
907	NASDAQ	FIZZ	Wed, Dec 6, 1995	0.66	0.66	0.66	0.66
906	NASDAQ	FIZZ	Tue, Dec 5, 1995	0.72	0.72	0.66	0.66
905	NASDAQ	FIZZ	Mon, Dec 4, 1995	0.67	0.67	0.67	0.67
904	NASDAQ	FIZZ	Fri, Dec 1, 1995	0.75	0.75	0.75	0.75
903	NASDAQ	FIZZ	Thu, Nov 30, 1995	0.66	0.75	0.66	0.66
902	NASDAQ	FIZZ	Wed, Nov 29, 1995	0.69	0.69	0.69	0.69
901	NASDAQ	FIZZ	Mon, Nov 27, 1995	0.69	0.70	0.69	0.70
900	NASDAQ	FIZZ	Tue, Nov 21, 1995	0.72	0.75	0.72	0.75
899	NASDAQ	FIZZ	Mon, Nov 20, 1995	0.72	0.75	0.72	0.75
898	NASDAQ	FIZZ	Fri, Nov 17, 1995	0.75	0.80	0.75	0.80
897	NASDAQ	FIZZ	Thu, Nov 16, 1995	0.73	0.75	0.73	0.75
896	NASDAQ	FIZZ	Wed, Nov 15, 1995	0.80	0.80	0.73	0.73
895	NASDAQ	FIZZ	Tue, Nov 14, 1995	0.73	0.80	0.73	0.80
894	NASDAQ	FIZZ	Mon, Nov 13, 1995	0.73	0.75	0.73	0.73
893	NASDAQ	FIZZ	Fri, Nov 10, 1995	0.73	0.73	0.73	0.73
892	NASDAQ	FIZZ	Thu, Nov 9, 1995	0.73	0.75	0.73	0.75
891	NASDAQ	FIZZ	Wed, Nov 8, 1995	0.73	0.78	0.73	0.78
890	NASDAQ	FIZZ	Tue, Nov 7, 1995	0.73	0.81	0.72	0.78
889	NASDAQ	FIZZ	Mon, Nov 6, 1995	0.73	0.73	0.73	0.73
888	NASDAQ	FIZZ	Fri, Nov 3, 1995	0.73	0.73	0.73	0.73
887	NASDAQ	FIZZ	Wed, Nov 1, 1995	0.80	0.80	0.73	0.73
886	NASDAQ	FIZZ	Fri, Oct 27, 1995	0.83	0.83	0.73	0.73
885	NASDAQ	FIZZ	Thu, Oct 26, 1995	0.77	0.77	0.75	0.75
884	NASDAQ	FIZZ	Wed, Oct 25, 1995	0.78	0.78	0.78	0.78
883	NASDAQ	FIZZ	Mon, Oct 23, 1995	0.85	0.85	0.80	0.85
882	NASDAQ	FIZZ	Fri, Oct 20, 1995	0.78	0.80	0.78	0.80
881	NASDAQ	FIZZ	Thu, Oct 19, 1995	0.78	0.78	0.78	0.78
880	NASDAQ	FIZZ	Tue, Oct 17, 1995	0.88	0.88	0.88	0.88
879	NASDAQ	FIZZ	Mon, Oct 16, 1995	0.83	0.83	0.83	0.83
878	NASDAQ	FIZZ	Fri, Oct 13, 1995	0.83	0.83	0.78	0.83
877	NASDAQ	FIZZ	Thu, Oct 12, 1995	0.78	0.78	0.78	0.78
876	NASDAQ	FIZZ	Wed, Oct 11, 1995	0.82	0.82	0.82	0.82
875	NASDAQ	FIZZ	Tue, Oct 10, 1995	0.73	0.83	0.73	0.83
874	NASDAQ	FIZZ	Fri, Oct 6, 1995	0.73	0.91	0.73	0.91
873	NASDAQ	FIZZ	Thu, Oct 5, 1995	0.81	0.81	0.81	0.81
872	NASDAQ	FIZZ	Wed, Oct 4, 1995	0.73	0.73	0.73	0.73
871	NASDAQ	FIZZ	Mon, Oct 2, 1995	0.73	0.73	0.73	0.73
870	NASDAQ	FIZZ	Thu, Sep 28, 1995	0.80	0.89	0.80	0.80
869	NASDAQ	FIZZ	Wed, Sep 27, 1995	0.80	0.88	0.80	0.88
868	NASDAQ	FIZZ	Tue, Sep 26, 1995	0.89	0.89	0.89	0.89
867	NASDAQ	FIZZ	Mon, Sep 25, 1995	0.77	0.88	0.77	0.86
866	NASDAQ	FIZZ	Fri, Sep 22, 1995	0.81	0.81	0.75	0.75
865	NASDAQ	FIZZ	Thu, Sep 21, 1995	0.73	0.81	0.73	0.73
864	NASDAQ	FIZZ	Tue, Sep 19, 1995	0.84	0.84	0.75	0.75
863	NASDAQ	FIZZ	Mon, Sep 18, 1995	0.88	0.88	0.73	0.78
862	NASDAQ	FIZZ	Thu, Sep 14, 1995	0.73	0.88	0.73	0.88
861	NASDAQ	FIZZ	Wed, Sep 13, 1995	0.73	0.77	0.73	0.73
860	NASDAQ	FIZZ	Tue, Sep 12, 1995	0.75	0.77	0.73	0.77
859	NASDAQ	FIZZ	Mon, Sep 11, 1995	0.77	0.77	0.75	0.75
858	NASDAQ	FIZZ	Fri, Sep 8, 1995	0.77	0.77	0.72	0.72
857	NASDAQ	FIZZ	Thu, Sep 7, 1995	0.72	0.77	0.72	0.75
856	NASDAQ	FIZZ	Wed, Sep 6, 1995	0.72	0.77	0.72	0.75
855	NASDAQ	FIZZ	Tue, Sep 5, 1995	0.72	0.72	0.72	0.72
854	NASDAQ	FIZZ	Fri, Sep 1, 1995	0.72	0.72	0.72	0.72
853	NASDAQ	FIZZ	Thu, Aug 31, 1995	0.75	0.78	0.72	0.72
852	NASDAQ	FIZZ	Wed, Aug 30, 1995	0.80	0.80	0.75	0.80
851	NASDAQ	FIZZ	Tue, Aug 29, 1995	0.72	0.75	0.72	0.75
850	NASDAQ	FIZZ	Mon, Aug 28, 1995	0.78	0.78	0.72	0.78
849	NASDAQ	FIZZ	Thu, Aug 24, 1995	0.72	0.78	0.72	0.72
848	NASDAQ	FIZZ	Wed, Aug 23, 1995	0.78	0.78	0.72	0.72
847	NASDAQ	FIZZ	Tue, Aug 22, 1995	0.72	0.75	0.72	0.75
846	NASDAQ	FIZZ	Mon, Aug 21, 1995	0.73	0.73	0.73	0.73
845	NASDAQ	FIZZ	Fri, Aug 18, 1995	0.72	0.78	0.72	0.78
844	NASDAQ	FIZZ	Thu, Aug 17, 1995	0.72	0.72	0.72	0.72
843	NASDAQ	FIZZ	Tue, Aug 15, 1995	0.72	0.72	0.72	0.72
842	NASDAQ	FIZZ	Mon, Aug 14, 1995	0.78	0.78	0.73	0.77
841	NASDAQ	FIZZ	Fri, Aug 11, 1995	0.78	0.78	0.73	0.73
840	NASDAQ	FIZZ	Thu, Aug 10, 1995	0.72	0.77	0.72	0.77
839	NASDAQ	FIZZ	Wed, Aug 9, 1995	0.72	0.72	0.72	0.72
838	NASDAQ	FIZZ	Mon, Aug 7, 1995	0.78	0.78	0.77	0.77
837	NASDAQ	FIZZ	Fri, Aug 4, 1995	0.78	0.78	0.72	0.78
836	NASDAQ	FIZZ	Wed, Aug 2, 1995	0.72	0.72	0.72	0.72
835	NASDAQ	FIZZ	Tue, Aug 1, 1995	0.73	0.73	0.72	0.72
834	NASDAQ	FIZZ	Mon, Jul 31, 1995	0.72	0.72	0.72	0.72
833	NASDAQ	FIZZ	Fri, Jul 28, 1995	0.75	0.75	0.75	0.75
832	NASDAQ	FIZZ	Thu, Jul 27, 1995	0.72	0.77	0.72	0.75
831	NASDAQ	FIZZ	Wed, Jul 26, 1995	0.72	0.77	0.72	0.72
830	NASDAQ	FIZZ	Tue, Jul 25, 1995	0.77	0.77	0.72	0.72
829	NASDAQ	FIZZ	Mon, Jul 24, 1995	0.73	0.73	0.73	0.73
828	NASDAQ	FIZZ	Fri, Jul 21, 1995	0.72	0.81	0.72	0.78
827	NASDAQ	FIZZ	Thu, Jul 20, 1995	0.81	0.81	0.72	0.77
826	NASDAQ	FIZZ	Wed, Jul 19, 1995	0.81	0.81	0.72	0.75
825	NASDAQ	FIZZ	Tue, Jul 18, 1995	0.72	0.81	0.72	0.81
824	NASDAQ	FIZZ	Fri, Jul 14, 1995	0.72	0.72	0.72	0.72
823	NASDAQ	FIZZ	Thu, Jul 13, 1995	0.72	0.78	0.72	0.72
822	NASDAQ	FIZZ	Wed, Jul 12, 1995	0.78	0.78	0.73	0.73
821	NASDAQ	FIZZ	Tue, Jul 11, 1995	0.78	0.78	0.75	0.77
820	NASDAQ	FIZZ	Mon, Jul 10, 1995	0.78	0.78	0.69	0.78
819	NASDAQ	FIZZ	Fri, Jul 7, 1995	0.75	0.78	0.75	0.77
818	NASDAQ	FIZZ	Thu, Jul 6, 1995	0.75	0.75	0.75	0.75
817	NASDAQ	FIZZ	Wed, Jul 5, 1995	0.69	0.72	0.69	0.72
816	NASDAQ	FIZZ	Fri, Jun 30, 1995	0.69	0.78	0.69	0.69
815	NASDAQ	FIZZ	Thu, Jun 29, 1995	0.72	0.78	0.72	0.73
814	NASDAQ	FIZZ	Wed, Jun 28, 1995	0.69	0.69	0.69	0.69
813	NASDAQ	FIZZ	Tue, Jun 27, 1995	0.78	0.78	0.78	0.78
812	NASDAQ	FIZZ	Mon, Jun 26, 1995	0.69	0.75	0.69	0.75
811	NASDAQ	FIZZ	Fri, Jun 23, 1995	0.69	0.69	0.69	0.69
810	NASDAQ	FIZZ	Thu, Jun 22, 1995	0.69	0.69	0.69	0.69
809	NASDAQ	FIZZ	Wed, Jun 21, 1995	0.75	0.75	0.69	0.70
808	NASDAQ	FIZZ	Tue, Jun 20, 1995	0.69	0.75	0.69	0.75
807	NASDAQ	FIZZ	Mon, Jun 19, 1995	0.69	0.75	0.69	0.69
806	NASDAQ	FIZZ	Fri, Jun 16, 1995	0.69	0.69	0.69	0.69
805	NASDAQ	FIZZ	Thu, Jun 15, 1995	0.78	0.78	0.78	0.78
804	NASDAQ	FIZZ	Wed, Jun 14, 1995	0.72	0.75	0.72	0.75
803	NASDAQ	FIZZ	Tue, Jun 13, 1995	0.69	0.75	0.69	0.69
802	NASDAQ	FIZZ	Mon, Jun 12, 1995	0.81	0.81	0.69	0.72
801	NASDAQ	FIZZ	Fri, Jun 9, 1995	0.72	0.81	0.69	0.72
800	NASDAQ	FIZZ	Thu, Jun 8, 1995	0.70	0.81	0.70	0.75
799	NASDAQ	FIZZ	Wed, Jun 7, 1995	0.72	0.72	0.72	0.72
798	NASDAQ	FIZZ	Tue, Jun 6, 1995	0.72	0.75	0.72	0.72
797	NASDAQ	FIZZ	Mon, Jun 5, 1995	0.75	0.81	0.75	0.78
796	NASDAQ	FIZZ	Fri, Jun 2, 1995	0.75	0.78	0.73	0.77
795	NASDAQ	FIZZ	Thu, Jun 1, 1995	0.75	0.77	0.75	0.75
794	NASDAQ	FIZZ	Wed, May 31, 1995	0.69	0.78	0.69	0.75
793	NASDAQ	FIZZ	Tue, May 30, 1995	0.69	0.70	0.69	0.70
792	NASDAQ	FIZZ	Fri, May 26, 1995	0.78	0.78	0.69	0.69
791	NASDAQ	FIZZ	Thu, May 25, 1995	0.78	0.78	0.69	0.72
790	NASDAQ	FIZZ	Wed, May 24, 1995	0.69	0.69	0.69	0.69
789	NASDAQ	FIZZ	Tue, May 23, 1995	0.77	0.77	0.77	0.77
788	NASDAQ	FIZZ	Mon, May 22, 1995	0.69	0.69	0.69	0.69
787	NASDAQ	FIZZ	Fri, May 19, 1995	0.78	0.78	0.75	0.75
786	NASDAQ	FIZZ	Thu, May 18, 1995	0.78	0.78	0.69	0.69
785	NASDAQ	FIZZ	Wed, May 17, 1995	0.69	0.77	0.69	0.69
784	NASDAQ	FIZZ	Mon, May 15, 1995	0.78	0.78	0.72	0.78
783	NASDAQ	FIZZ	Fri, May 12, 1995	0.75	0.80	0.75	0.75
782	NASDAQ	FIZZ	Thu, May 11, 1995	0.83	0.83	0.83	0.83
781	NASDAQ	FIZZ	Tue, May 9, 1995	0.84	0.84	0.75	0.75
780	NASDAQ	FIZZ	Mon, May 8, 1995	0.81	0.81	0.78	0.78
779	NASDAQ	FIZZ	Fri, May 5, 1995	0.81	0.84	0.81	0.81
778	NASDAQ	FIZZ	Thu, May 4, 1995	0.81	0.86	0.81	0.84
777	NASDAQ	FIZZ	Wed, May 3, 1995	0.81	0.81	0.81	0.81
776	NASDAQ	FIZZ	Mon, May 1, 1995	0.81	0.88	0.81	0.88
775	NASDAQ	FIZZ	Fri, Apr 28, 1995	0.81	0.86	0.81	0.86
774	NASDAQ	FIZZ	Thu, Apr 27, 1995	0.81	0.91	0.81	0.91
773	NASDAQ	FIZZ	Wed, Apr 26, 1995	0.78	0.88	0.78	0.83
772	NASDAQ	FIZZ	Tue, Apr 25, 1995	0.81	0.84	0.81	0.81
771	NASDAQ	FIZZ	Mon, Apr 24, 1995	0.80	0.88	0.80	0.88
770	NASDAQ	FIZZ	Fri, Apr 21, 1995	0.81	0.86	0.81	0.84
769	NASDAQ	FIZZ	Thu, Apr 20, 1995	0.75	0.81	0.75	0.75
768	NASDAQ	FIZZ	Wed, Apr 19, 1995	0.75	0.81	0.69	0.73
767	NASDAQ	FIZZ	Tue, Apr 18, 1995	0.81	0.81	0.66	0.78
766	NASDAQ	FIZZ	Mon, Apr 17, 1995	0.66	0.81	0.66	0.66
765	NASDAQ	FIZZ	Thu, Apr 13, 1995	0.70	0.81	0.66	0.81
764	NASDAQ	FIZZ	Tue, Apr 11, 1995	0.69	0.81	0.69	0.81
763	NASDAQ	FIZZ	Mon, Apr 10, 1995	0.70	0.81	0.70	0.78
762	NASDAQ	FIZZ	Fri, Apr 7, 1995	0.69	0.78	0.69	0.70
761	NASDAQ	FIZZ	Wed, Apr 5, 1995	0.69	0.78	0.69	0.78
760	NASDAQ	FIZZ	Mon, Apr 3, 1995	0.84	0.84	0.84	0.84
759	NASDAQ	FIZZ	Fri, Mar 31, 1995	0.78	0.78	0.70	0.78
758	NASDAQ	FIZZ	Thu, Mar 30, 1995	0.69	0.78	0.69	0.78
757	NASDAQ	FIZZ	Wed, Mar 29, 1995	0.69	0.78	0.69	0.78
756	NASDAQ	FIZZ	Mon, Mar 27, 1995	0.69	0.72	0.69	0.72
755	NASDAQ	FIZZ	Fri, Mar 24, 1995	0.69	0.78	0.69	0.75
754	NASDAQ	FIZZ	Thu, Mar 23, 1995	0.78	0.78	0.73	0.78
753	NASDAQ	FIZZ	Wed, Mar 22, 1995	0.78	0.78	0.78	0.78
752	NASDAQ	FIZZ	Tue, Mar 21, 1995	0.78	0.78	0.78	0.78
751	NASDAQ	FIZZ	Mon, Mar 20, 1995	0.75	0.75	0.75	0.75
750	NASDAQ	FIZZ	Fri, Mar 17, 1995	0.69	0.72	0.69	0.72
749	NASDAQ	FIZZ	Wed, Mar 15, 1995	0.66	0.78	0.66	0.72
748	NASDAQ	FIZZ	Tue, Mar 14, 1995	0.66	0.69	0.66	0.66
747	NASDAQ	FIZZ	Mon, Mar 13, 1995	0.78	0.78	0.78	0.78
746	NASDAQ	FIZZ	Fri, Mar 10, 1995	0.69	0.72	0.69	0.72
745	NASDAQ	FIZZ	Thu, Mar 9, 1995	0.63	0.69	0.63	0.63
744	NASDAQ	FIZZ	Wed, Mar 8, 1995	0.66	0.78	0.66	0.68
743	NASDAQ	FIZZ	Tue, Mar 7, 1995	0.75	0.81	0.75	0.75
742	NASDAQ	FIZZ	Mon, Mar 6, 1995	0.81	0.81	0.75	0.81
741	NASDAQ	FIZZ	Fri, Mar 3, 1995	0.75	0.75	0.75	0.75
740	NASDAQ	FIZZ	Thu, Mar 2, 1995	0.83	0.83	0.75	0.81
739	NASDAQ	FIZZ	Wed, Mar 1, 1995	0.81	0.84	0.81	0.81
738	NASDAQ	FIZZ	Mon, Feb 27, 1995	0.81	0.84	0.81	0.84
737	NASDAQ	FIZZ	Fri, Feb 24, 1995	0.75	0.75	0.75	0.75
736	NASDAQ	FIZZ	Thu, Feb 23, 1995	0.94	0.94	0.81	0.83
735	NASDAQ	FIZZ	Wed, Feb 22, 1995	0.75	0.75	0.75	0.75
734	NASDAQ	FIZZ	Tue, Feb 21, 1995	0.81	0.81	0.75	0.75
733	NASDAQ	FIZZ	Fri, Feb 17, 1995	0.75	0.81	0.75	0.75
732	NASDAQ	FIZZ	Thu, Feb 16, 1995	0.75	0.86	0.75	0.78
731	NASDAQ	FIZZ	Wed, Feb 15, 1995	0.75	0.75	0.75	0.75
730	NASDAQ	FIZZ	Mon, Feb 13, 1995	0.75	0.78	0.75	0.75
729	NASDAQ	FIZZ	Fri, Feb 10, 1995	0.75	0.77	0.75	0.75
728	NASDAQ	FIZZ	Wed, Feb 8, 1995	0.91	0.91	0.77	0.80
727	NASDAQ	FIZZ	Tue, Feb 7, 1995	0.75	0.75	0.75	0.75
726	NASDAQ	FIZZ	Mon, Feb 6, 1995	0.75	0.77	0.75	0.77
725	NASDAQ	FIZZ	Fri, Feb 3, 1995	0.80	0.81	0.75	0.81
724	NASDAQ	FIZZ	Thu, Feb 2, 1995	0.75	0.75	0.75	0.75
723	NASDAQ	FIZZ	Tue, Jan 31, 1995	0.75	0.75	0.75	0.75
722	NASDAQ	FIZZ	Fri, Jan 27, 1995	0.75	0.75	0.75	0.75
721	NASDAQ	FIZZ	Thu, Jan 26, 1995	0.75	0.91	0.75	0.75
720	NASDAQ	FIZZ	Wed, Jan 25, 1995	0.88	0.88	0.88	0.88
719	NASDAQ	FIZZ	Fri, Jan 20, 1995	0.84	0.84	0.84	0.84
718	NASDAQ	FIZZ	Thu, Jan 19, 1995	0.72	0.81	0.72	0.81
717	NASDAQ	FIZZ	Wed, Jan 18, 1995	0.72	0.75	0.72	0.75
716	NASDAQ	FIZZ	Tue, Jan 17, 1995	0.72	0.75	0.72	0.75
715	NASDAQ	FIZZ	Mon, Jan 16, 1995	0.81	0.81	0.72	0.75
714	NASDAQ	FIZZ	Fri, Jan 13, 1995	0.75	0.75	0.75	0.75
713	NASDAQ	FIZZ	Thu, Jan 12, 1995	0.73	0.81	0.73	0.75
712	NASDAQ	FIZZ	Wed, Jan 11, 1995	0.75	0.81	0.73	0.75
711	NASDAQ	FIZZ	Tue, Jan 10, 1995	0.77	0.77	0.77	0.77
710	NASDAQ	FIZZ	Mon, Jan 9, 1995	0.77	0.77	0.77	0.77
709	NASDAQ	FIZZ	Fri, Jan 6, 1995	0.81	0.81	0.81	0.81
708	NASDAQ	FIZZ	Wed, Jan 4, 1995	0.75	0.75	0.75	0.75
707	NASDAQ	FIZZ	Tue, Jan 3, 1995	0.75	0.91	0.75	0.91
706	NASDAQ	FIZZ	Fri, Dec 30, 1994	0.91	0.91	0.75	0.75
705	NASDAQ	FIZZ	Thu, Dec 29, 1994	0.78	0.81	0.75	0.75
704	NASDAQ	FIZZ	Wed, Dec 28, 1994	0.78	0.78	0.78	0.78
703	NASDAQ	FIZZ	Tue, Dec 27, 1994	0.88	0.88	0.81	0.83
702	NASDAQ	FIZZ	Fri, Dec 23, 1994	0.88	0.88	0.88	0.88
701	NASDAQ	FIZZ	Thu, Dec 22, 1994	0.69	0.72	0.69	0.72
700	NASDAQ	FIZZ	Wed, Dec 21, 1994	0.69	0.69	0.69	0.69
699	NASDAQ	FIZZ	Tue, Dec 20, 1994	0.72	0.78	0.72	0.78
698	NASDAQ	FIZZ	Mon, Dec 19, 1994	0.72	0.81	0.72	0.77
697	NASDAQ	FIZZ	Fri, Dec 16, 1994	0.72	0.88	0.72	0.81
696	NASDAQ	FIZZ	Thu, Dec 15, 1994	0.89	0.94	0.69	0.88
695	NASDAQ	FIZZ	Wed, Dec 14, 1994	1.00	1.05	0.94	0.94
694	NASDAQ	FIZZ	Tue, Dec 13, 1994	1.05	1.05	1.00	1.00
693	NASDAQ	FIZZ	Mon, Dec 12, 1994	1.00	1.05	1.00	1.02
692	NASDAQ	FIZZ	Fri, Dec 9, 1994	1.09	1.09	1.00	1.00
691	NASDAQ	FIZZ	Thu, Dec 8, 1994	1.05	1.05	1.00	1.05
690	NASDAQ	FIZZ	Wed, Dec 7, 1994	1.00	1.05	1.00	1.00
689	NASDAQ	FIZZ	Tue, Dec 6, 1994	1.09	1.09	1.00	1.00
688	NASDAQ	FIZZ	Mon, Dec 5, 1994	1.00	1.00	1.00	1.00
687	NASDAQ	FIZZ	Thu, Dec 1, 1994	1.09	1.09	1.03	1.03
686	NASDAQ	FIZZ	Wed, Nov 30, 1994	1.00	1.09	1.00	1.00
685	NASDAQ	FIZZ	Tue, Nov 29, 1994	1.00	1.06	1.00	1.05
684	NASDAQ	FIZZ	Mon, Nov 28, 1994	1.00	1.00	1.00	1.00
683	NASDAQ	FIZZ	Fri, Nov 25, 1994	1.09	1.09	1.06	1.06
682	NASDAQ	FIZZ	Wed, Nov 23, 1994	1.00	1.09	1.00	1.00
681	NASDAQ	FIZZ	Tue, Nov 22, 1994	1.00	1.09	1.00	1.00
680	NASDAQ	FIZZ	Mon, Nov 21, 1994	1.11	1.11	1.00	1.00
679	NASDAQ	FIZZ	Fri, Nov 18, 1994	1.13	1.16	1.09	1.11
678	NASDAQ	FIZZ	Thu, Nov 17, 1994	1.13	1.16	1.06	1.09
677	NASDAQ	FIZZ	Wed, Nov 16, 1994	1.06	1.14	1.06	1.06
676	NASDAQ	FIZZ	Tue, Nov 15, 1994	1.16	1.16	1.06	1.14
675	NASDAQ	FIZZ	Mon, Nov 14, 1994	1.09	1.16	1.06	1.13
674	NASDAQ	FIZZ	Fri, Nov 11, 1994	1.22	1.22	1.09	1.09
673	NASDAQ	FIZZ	Thu, Nov 10, 1994	1.11	1.22	1.09	1.16
672	NASDAQ	FIZZ	Wed, Nov 9, 1994	1.06	1.13	1.06	1.06
671	NASDAQ	FIZZ	Tue, Nov 8, 1994	1.13	1.13	1.10	1.10
670	NASDAQ	FIZZ	Mon, Nov 7, 1994	1.05	1.13	1.05	1.08
669	NASDAQ	FIZZ	Fri, Nov 4, 1994	1.13	1.13	1.05	1.05
668	NASDAQ	FIZZ	Thu, Nov 3, 1994	1.05	1.09	1.05	1.05
667	NASDAQ	FIZZ	Wed, Nov 2, 1994	1.19	1.19	1.06	1.09
666	NASDAQ	FIZZ	Tue, Nov 1, 1994	1.08	1.19	1.08	1.18
665	NASDAQ	FIZZ	Mon, Oct 31, 1994	1.12	1.19	1.06	1.19
664	NASDAQ	FIZZ	Fri, Oct 28, 1994	1.11	1.12	1.11	1.11
663	NASDAQ	FIZZ	Thu, Oct 27, 1994	1.12	1.12	1.06	1.06
662	NASDAQ	FIZZ	Wed, Oct 26, 1994	1.09	1.12	1.09	1.09
661	NASDAQ	FIZZ	Tue, Oct 25, 1994	1.02	1.07	1.00	1.07
660	NASDAQ	FIZZ	Mon, Oct 24, 1994	1.01	1.02	0.96	1.00
659	NASDAQ	FIZZ	Fri, Oct 21, 1994	1.00	1.00	0.96	0.96
658	NASDAQ	FIZZ	Thu, Oct 20, 1994	1.00	1.00	0.95	0.98
657	NASDAQ	FIZZ	Wed, Oct 19, 1994	1.12	1.12	0.96	1.01
656	NASDAQ	FIZZ	Tue, Oct 18, 1994	0.96	1.12	0.94	1.10
655	NASDAQ	FIZZ	Mon, Oct 17, 1994	0.91	0.95	0.86	0.94
654	NASDAQ	FIZZ	Fri, Oct 14, 1994	0.73	0.88	0.73	0.88
653	NASDAQ	FIZZ	Thu, Oct 13, 1994	0.70	0.75	0.68	0.75
652	NASDAQ	FIZZ	Wed, Oct 12, 1994	0.72	0.72	0.68	0.70
651	NASDAQ	FIZZ	Tue, Oct 11, 1994	0.72	0.72	0.68	0.70
650	NASDAQ	FIZZ	Fri, Oct 7, 1994	0.71	0.71	0.71	0.71
649	NASDAQ	FIZZ	Thu, Oct 6, 1994	0.72	0.74	0.71	0.72
648	NASDAQ	FIZZ	Wed, Oct 5, 1994	0.67	0.68	0.67	0.68
647	NASDAQ	FIZZ	Tue, Oct 4, 1994	0.67	0.69	0.67	0.69
646	NASDAQ	FIZZ	Mon, Oct 3, 1994	0.70	0.70	0.70	0.70
645	NASDAQ	FIZZ	Fri, Sep 30, 1994	0.68	0.68	0.68	0.68
644	NASDAQ	FIZZ	Thu, Sep 29, 1994	0.69	0.71	0.69	0.71
643	NASDAQ	FIZZ	Wed, Sep 28, 1994	0.70	0.70	0.69	0.69
642	NASDAQ	FIZZ	Tue, Sep 27, 1994	0.71	0.71	0.70	0.70
641	NASDAQ	FIZZ	Mon, Sep 26, 1994	0.70	0.71	0.70	0.70
640	NASDAQ	FIZZ	Fri, Sep 23, 1994	0.64	0.74	0.63	0.73
639	NASDAQ	FIZZ	Wed, Sep 21, 1994	0.64	0.64	0.61	0.61
638	NASDAQ	FIZZ	Tue, Sep 20, 1994	0.63	0.63	0.60	0.60
637	NASDAQ	FIZZ	Mon, Sep 19, 1994	0.63	0.63	0.63	0.63
636	NASDAQ	FIZZ	Fri, Sep 16, 1994	0.63	0.63	0.63	0.63
635	NASDAQ	FIZZ	Wed, Sep 14, 1994	0.63	0.63	0.58	0.58
634	NASDAQ	FIZZ	Tue, Sep 13, 1994	0.63	0.63	0.63	0.63
633	NASDAQ	FIZZ	Mon, Sep 12, 1994	0.60	0.62	0.59	0.61
632	NASDAQ	FIZZ	Fri, Sep 9, 1994	0.60	0.60	0.60	0.60
631	NASDAQ	FIZZ	Thu, Sep 8, 1994	0.58	0.60	0.58	0.60
630	NASDAQ	FIZZ	Tue, Sep 6, 1994	0.55	0.57	0.55	0.56
629	NASDAQ	FIZZ	Fri, Sep 2, 1994	0.55	0.55	0.55	0.55
628	NASDAQ	FIZZ	Thu, Sep 1, 1994	0.55	0.55	0.55	0.55
627	NASDAQ	FIZZ	Tue, Aug 30, 1994	0.55	0.55	0.55	0.55
626	NASDAQ	FIZZ	Mon, Aug 29, 1994	0.55	0.55	0.55	0.55
625	NASDAQ	FIZZ	Fri, Aug 26, 1994	0.55	0.57	0.55	0.55
624	NASDAQ	FIZZ	Thu, Aug 25, 1994	0.57	0.57	0.56	0.56
623	NASDAQ	FIZZ	Thu, Aug 18, 1994	0.57	0.57	0.57	0.57
622	NASDAQ	FIZZ	Wed, Aug 17, 1994	0.56	0.57	0.53	0.57
621	NASDAQ	FIZZ	Tue, Aug 16, 1994	0.52	0.52	0.52	0.52
620	NASDAQ	FIZZ	Fri, Aug 12, 1994	0.52	0.52	0.52	0.52
619	NASDAQ	FIZZ	Tue, Aug 9, 1994	0.56	0.56	0.56	0.56
618	NASDAQ	FIZZ	Mon, Aug 8, 1994	0.52	0.53	0.52	0.53
617	NASDAQ	FIZZ	Fri, Aug 5, 1994	0.55	0.55	0.53	0.54
616	NASDAQ	FIZZ	Wed, Aug 3, 1994	0.55	0.55	0.55	0.55
615	NASDAQ	FIZZ	Wed, Jul 27, 1994	0.53	0.53	0.53	0.53
614	NASDAQ	FIZZ	Tue, Jul 26, 1994	0.53	0.53	0.53	0.53
613	NASDAQ	FIZZ	Fri, Jul 22, 1994	0.53	0.53	0.53	0.53
612	NASDAQ	FIZZ	Thu, Jul 21, 1994	0.55	0.55	0.55	0.55
611	NASDAQ	FIZZ	Wed, Jul 20, 1994	0.55	0.55	0.55	0.55
610	NASDAQ	FIZZ	Mon, Jul 18, 1994	0.55	0.57	0.55	0.56
609	NASDAQ	FIZZ	Wed, Jul 13, 1994	0.53	0.53	0.53	0.53
608	NASDAQ	FIZZ	Tue, Jul 12, 1994	0.53	0.53	0.53	0.53
607	NASDAQ	FIZZ	Thu, Jul 7, 1994	0.53	0.53	0.53	0.53
606	NASDAQ	FIZZ	Wed, Jul 6, 1994	0.54	0.55	0.54	0.55
605	NASDAQ	FIZZ	Fri, Jul 1, 1994	0.57	0.57	0.57	0.57
604	NASDAQ	FIZZ	Thu, Jun 30, 1994	0.54	0.57	0.54	0.57
603	NASDAQ	FIZZ	Tue, Jun 28, 1994	0.55	0.55	0.55	0.55
602	NASDAQ	FIZZ	Mon, Jun 27, 1994	0.58	0.58	0.58	0.58
601	NASDAQ	FIZZ	Mon, Jun 20, 1994	0.56	0.56	0.56	0.56
600	NASDAQ	FIZZ	Fri, Jun 17, 1994	0.53	0.53	0.53	0.53
599	NASDAQ	FIZZ	Thu, Jun 16, 1994	0.53	0.53	0.53	0.53
598	NASDAQ	FIZZ	Wed, Jun 15, 1994	0.53	0.53	0.53	0.53
597	NASDAQ	FIZZ	Mon, Jun 13, 1994	0.53	0.53	0.53	0.53
596	NASDAQ	FIZZ	Fri, Jun 10, 1994	0.55	0.58	0.55	0.56
595	NASDAQ	FIZZ	Thu, Jun 2, 1994	0.51	0.51	0.51	0.51
594	NASDAQ	FIZZ	Tue, May 31, 1994	0.55	0.55	0.55	0.55
593	NASDAQ	FIZZ	Fri, May 27, 1994	0.55	0.55	0.52	0.52
592	NASDAQ	FIZZ	Thu, May 26, 1994	0.51	0.51	0.51	0.51
591	NASDAQ	FIZZ	Wed, May 25, 1994	0.55	0.55	0.55	0.55
590	NASDAQ	FIZZ	Mon, May 23, 1994	0.51	0.51	0.51	0.51
589	NASDAQ	FIZZ	Fri, May 20, 1994	0.55	0.55	0.55	0.55
588	NASDAQ	FIZZ	Wed, May 18, 1994	0.52	0.52	0.52	0.52
587	NASDAQ	FIZZ	Mon, May 16, 1994	0.52	0.52	0.52	0.52
586	NASDAQ	FIZZ	Fri, May 13, 1994	0.54	0.56	0.54	0.54
585	NASDAQ	FIZZ	Wed, May 11, 1994	0.54	0.54	0.54	0.54
584	NASDAQ	FIZZ	Tue, May 10, 1994	0.55	0.55	0.55	0.55
583	NASDAQ	FIZZ	Mon, May 9, 1994	0.59	0.59	0.59	0.59
582	NASDAQ	FIZZ	Fri, May 6, 1994	0.56	0.56	0.56	0.56
581	NASDAQ	FIZZ	Thu, May 5, 1994	0.56	0.56	0.56	0.56
580	NASDAQ	FIZZ	Wed, May 4, 1994	0.56	0.56	0.56	0.56
579	NASDAQ	FIZZ	Tue, May 3, 1994	0.56	0.56	0.56	0.56
578	NASDAQ	FIZZ	Mon, May 2, 1994	0.56	0.59	0.56	0.56
577	NASDAQ	FIZZ	Thu, Apr 28, 1994	0.56	0.59	0.56	0.59
576	NASDAQ	FIZZ	Mon, Apr 25, 1994	0.56	0.56	0.56	0.56
575	NASDAQ	FIZZ	Fri, Apr 22, 1994	0.56	0.56	0.56	0.56
574	NASDAQ	FIZZ	Wed, Apr 20, 1994	0.56	0.56	0.56	0.56
573	NASDAQ	FIZZ	Tue, Apr 19, 1994	0.59	0.59	0.57	0.57
572	NASDAQ	FIZZ	Mon, Apr 18, 1994	0.60	0.61	0.60	0.60
571	NASDAQ	FIZZ	Thu, Apr 14, 1994	0.60	0.60	0.60	0.60
570	NASDAQ	FIZZ	Wed, Apr 13, 1994	0.61	0.61	0.61	0.61
569	NASDAQ	FIZZ	Tue, Apr 12, 1994	0.61	0.61	0.61	0.61
568	NASDAQ	FIZZ	Mon, Apr 11, 1994	0.61	0.61	0.61	0.61
567	NASDAQ	FIZZ	Thu, Apr 7, 1994	0.61	0.61	0.61	0.61
566	NASDAQ	FIZZ	Wed, Apr 6, 1994	0.65	0.65	0.65	0.65
565	NASDAQ	FIZZ	Tue, Apr 5, 1994	0.63	0.64	0.61	0.61
564	NASDAQ	FIZZ	Mon, Apr 4, 1994	0.63	0.63	0.60	0.60
563	NASDAQ	FIZZ	Thu, Mar 31, 1994	0.66	0.66	0.66	0.66
562	NASDAQ	FIZZ	Wed, Mar 30, 1994	0.68	0.69	0.66	0.66
561	NASDAQ	FIZZ	Mon, Mar 28, 1994	0.68	0.70	0.68	0.70
560	NASDAQ	FIZZ	Fri, Mar 25, 1994	0.68	0.68	0.68	0.68
559	NASDAQ	FIZZ	Thu, Mar 24, 1994	0.70	0.71	0.68	0.71
558	NASDAQ	FIZZ	Wed, Mar 23, 1994	0.70	0.70	0.70	0.70
557	NASDAQ	FIZZ	Tue, Mar 22, 1994	0.71	0.72	0.70	0.72
556	NASDAQ	FIZZ	Mon, Mar 21, 1994	0.70	0.71	0.70	0.70
555	NASDAQ	FIZZ	Fri, Mar 18, 1994	0.73	0.73	0.70	0.70
554	NASDAQ	FIZZ	Thu, Mar 17, 1994	0.68	0.73	0.68	0.73
553	NASDAQ	FIZZ	Wed, Mar 16, 1994	0.68	0.68	0.68	0.68
552	NASDAQ	FIZZ	Tue, Mar 15, 1994	0.66	0.66	0.66	0.66
551	NASDAQ	FIZZ	Mon, Mar 14, 1994	0.64	0.65	0.64	0.64
550	NASDAQ	FIZZ	Fri, Mar 11, 1994	0.64	0.64	0.64	0.64
549	NASDAQ	FIZZ	Thu, Mar 10, 1994	0.66	0.66	0.63	0.63
548	NASDAQ	FIZZ	Wed, Mar 9, 1994	0.66	0.66	0.66	0.66
547	NASDAQ	FIZZ	Tue, Mar 8, 1994	0.68	0.68	0.67	0.67
546	NASDAQ	FIZZ	Fri, Mar 4, 1994	0.65	0.65	0.65	0.65
545	NASDAQ	FIZZ	Wed, Mar 2, 1994	0.65	0.65	0.65	0.65
544	NASDAQ	FIZZ	Tue, Mar 1, 1994	0.66	0.68	0.65	0.68
543	NASDAQ	FIZZ	Mon, Feb 28, 1994	0.65	0.68	0.65	0.68
542	NASDAQ	FIZZ	Fri, Feb 25, 1994	0.65	0.65	0.65	0.65
541	NASDAQ	FIZZ	Thu, Feb 24, 1994	0.65	0.67	0.65	0.67
540	NASDAQ	FIZZ	Wed, Feb 23, 1994	0.65	0.65	0.65	0.65
539	NASDAQ	FIZZ	Tue, Feb 22, 1994	0.67	0.67	0.65	0.65
538	NASDAQ	FIZZ	Fri, Feb 18, 1994	0.66	0.67	0.66	0.66
537	NASDAQ	FIZZ	Thu, Feb 17, 1994	0.66	0.70	0.66	0.68
536	NASDAQ	FIZZ	Wed, Feb 16, 1994	0.66	0.66	0.66	0.66
535	NASDAQ	FIZZ	Tue, Feb 15, 1994	0.66	0.66	0.66	0.66
534	NASDAQ	FIZZ	Mon, Feb 14, 1994	0.66	0.66	0.66	0.66
533	NASDAQ	FIZZ	Fri, Feb 11, 1994	0.66	0.68	0.66	0.68
532	NASDAQ	FIZZ	Thu, Feb 10, 1994	0.70	0.70	0.70	0.70
531	NASDAQ	FIZZ	Wed, Feb 9, 1994	0.66	0.70	0.66	0.70
530	NASDAQ	FIZZ	Tue, Feb 8, 1994	0.63	0.63	0.59	0.63
529	NASDAQ	FIZZ	Mon, Feb 7, 1994	0.58	0.63	0.58	0.59
528	NASDAQ	FIZZ	Fri, Feb 4, 1994	0.58	0.58	0.58	0.58
527	NASDAQ	FIZZ	Thu, Feb 3, 1994	0.62	0.62	0.61	0.61
526	NASDAQ	FIZZ	Tue, Feb 1, 1994	0.63	0.66	0.63	0.66
525	NASDAQ	FIZZ	Mon, Jan 31, 1994	0.66	0.67	0.66	0.67
524	NASDAQ	FIZZ	Fri, Jan 28, 1994	0.66	0.66	0.66	0.66
523	NASDAQ	FIZZ	Thu, Jan 27, 1994	0.66	0.66	0.66	0.66
522	NASDAQ	FIZZ	Wed, Jan 26, 1994	0.69	0.69	0.66	0.66
521	NASDAQ	FIZZ	Tue, Jan 25, 1994	0.66	0.66	0.66	0.66
520	NASDAQ	FIZZ	Mon, Jan 24, 1994	0.66	0.66	0.66	0.66
519	NASDAQ	FIZZ	Fri, Jan 21, 1994	0.66	0.67	0.66	0.67
518	NASDAQ	FIZZ	Tue, Jan 18, 1994	0.66	0.69	0.66	0.66
517	NASDAQ	FIZZ	Mon, Jan 17, 1994	0.66	0.67	0.66	0.67
516	NASDAQ	FIZZ	Fri, Jan 14, 1994	0.66	0.69	0.66	0.69
515	NASDAQ	FIZZ	Thu, Jan 13, 1994	0.69	0.69	0.66	0.66
514	NASDAQ	FIZZ	Wed, Jan 12, 1994	0.66	0.66	0.66	0.66
513	NASDAQ	FIZZ	Tue, Jan 11, 1994	0.66	0.66	0.66	0.66
512	NASDAQ	FIZZ	Mon, Jan 10, 1994	0.66	0.66	0.66	0.66
511	NASDAQ	FIZZ	Fri, Jan 7, 1994	0.67	0.69	0.66	0.66
510	NASDAQ	FIZZ	Thu, Jan 6, 1994	0.67	0.67	0.67	0.67
509	NASDAQ	FIZZ	Wed, Jan 5, 1994	0.70	0.70	0.67	0.67
508	NASDAQ	FIZZ	Tue, Jan 4, 1994	0.67	0.67	0.67	0.67
507	NASDAQ	FIZZ	Mon, Jan 3, 1994	0.70	0.70	0.68	0.68
506	NASDAQ	FIZZ	Fri, Dec 31, 1993	0.68	0.70	0.67	0.70
505	NASDAQ	FIZZ	Wed, Dec 29, 1993	0.69	0.69	0.69	0.69
504	NASDAQ	FIZZ	Tue, Dec 28, 1993	0.69	0.69	0.69	0.69
503	NASDAQ	FIZZ	Thu, Dec 23, 1993	0.69	0.70	0.69	0.69
502	NASDAQ	FIZZ	Wed, Dec 22, 1993	0.69	0.70	0.69	0.70
501	NASDAQ	FIZZ	Tue, Dec 21, 1993	0.69	0.70	0.69	0.69
500	NASDAQ	FIZZ	Mon, Dec 20, 1993	0.69	0.69	0.69	0.69
499	NASDAQ	FIZZ	Fri, Dec 17, 1993	0.69	0.70	0.69	0.70
498	NASDAQ	FIZZ	Thu, Dec 16, 1993	0.69	0.70	0.69	0.69
497	NASDAQ	FIZZ	Wed, Dec 15, 1993	0.70	0.71	0.70	0.71
496	NASDAQ	FIZZ	Tue, Dec 14, 1993	0.73	0.73	0.70	0.70
495	NASDAQ	FIZZ	Mon, Dec 13, 1993	0.73	0.73	0.70	0.70
494	NASDAQ	FIZZ	Fri, Dec 10, 1993	0.70	0.71	0.70	0.71
493	NASDAQ	FIZZ	Thu, Dec 9, 1993	0.69	0.70	0.69	0.70
492	NASDAQ	FIZZ	Wed, Dec 8, 1993	0.69	0.70	0.68	0.70
491	NASDAQ	FIZZ	Tue, Dec 7, 1993	0.70	0.71	0.69	0.69
490	NASDAQ	FIZZ	Mon, Dec 6, 1993	0.72	0.72	0.71	0.72
489	NASDAQ	FIZZ	Fri, Dec 3, 1993	0.72	0.73	0.72	0.72
488	NASDAQ	FIZZ	Thu, Dec 2, 1993	0.73	0.74	0.71	0.74
487	NASDAQ	FIZZ	Wed, Dec 1, 1993	0.70	0.70	0.70	0.70
486	NASDAQ	FIZZ	Tue, Nov 30, 1993	0.70	0.73	0.70	0.71
485	NASDAQ	FIZZ	Mon, Nov 29, 1993	0.70	0.72	0.70	0.70
484	NASDAQ	FIZZ	Fri, Nov 26, 1993	0.68	0.72	0.67	0.70
483	NASDAQ	FIZZ	Wed, Nov 24, 1993	0.68	0.68	0.67	0.67
482	NASDAQ	FIZZ	Mon, Nov 22, 1993	0.66	0.66	0.66	0.66
481	NASDAQ	FIZZ	Thu, Nov 18, 1993	0.67	0.68	0.67	0.67
480	NASDAQ	FIZZ	Wed, Nov 17, 1993	0.66	0.67	0.66	0.66
479	NASDAQ	FIZZ	Tue, Nov 16, 1993	0.66	0.66	0.66	0.66
478	NASDAQ	FIZZ	Mon, Nov 15, 1993	0.66	0.66	0.66	0.66
477	NASDAQ	FIZZ	Fri, Nov 12, 1993	0.66	0.66	0.66	0.66
476	NASDAQ	FIZZ	Wed, Nov 10, 1993	0.68	0.68	0.66	0.68
475	NASDAQ	FIZZ	Tue, Nov 9, 1993	0.68	0.68	0.68	0.68
474	NASDAQ	FIZZ	Fri, Nov 5, 1993	0.68	0.68	0.68	0.68
473	NASDAQ	FIZZ	Thu, Nov 4, 1993	0.70	0.70	0.67	0.70
472	NASDAQ	FIZZ	Wed, Nov 3, 1993	0.64	0.70	0.64	0.68
471	NASDAQ	FIZZ	Tue, Nov 2, 1993	0.63	0.63	0.63	0.63
470	NASDAQ	FIZZ	Mon, Nov 1, 1993	0.63	0.64	0.63	0.64
469	NASDAQ	FIZZ	Fri, Oct 29, 1993	0.63	0.65	0.63	0.64
468	NASDAQ	FIZZ	Thu, Oct 28, 1993	0.63	0.63	0.63	0.63
467	NASDAQ	FIZZ	Wed, Oct 27, 1993	0.63	0.63	0.63	0.63
466	NASDAQ	FIZZ	Tue, Oct 26, 1993	0.62	0.62	0.62	0.62
465	NASDAQ	FIZZ	Fri, Oct 22, 1993	0.61	0.63	0.61	0.62
464	NASDAQ	FIZZ	Thu, Oct 21, 1993	0.60	0.63	0.60	0.60
463	NASDAQ	FIZZ	Wed, Oct 20, 1993	0.61	0.61	0.61	0.61
462	NASDAQ	FIZZ	Fri, Oct 15, 1993	0.63	0.63	0.63	0.63
461	NASDAQ	FIZZ	Thu, Oct 14, 1993	0.63	0.63	0.62	0.62
460	NASDAQ	FIZZ	Wed, Oct 13, 1993	0.61	0.61	0.61	0.61
459	NASDAQ	FIZZ	Tue, Oct 12, 1993	0.61	0.63	0.61	0.62
458	NASDAQ	FIZZ	Mon, Oct 11, 1993	0.63	0.63	0.61	0.61
457	NASDAQ	FIZZ	Fri, Oct 8, 1993	0.61	0.63	0.61	0.63
456	NASDAQ	FIZZ	Thu, Oct 7, 1993	0.59	0.61	0.59	0.61
455	NASDAQ	FIZZ	Wed, Oct 6, 1993	0.58	0.62	0.56	0.59
454	NASDAQ	FIZZ	Tue, Oct 5, 1993	0.55	0.57	0.55	0.56
453	NASDAQ	FIZZ	Mon, Oct 4, 1993	0.55	0.55	0.55	0.55
452	NASDAQ	FIZZ	Fri, Oct 1, 1993	0.55	0.58	0.55	0.56
451	NASDAQ	FIZZ	Thu, Sep 30, 1993	0.54	0.58	0.54	0.58
450	NASDAQ	FIZZ	Wed, Sep 29, 1993	0.53	0.53	0.53	0.53
449	NASDAQ	FIZZ	Tue, Sep 28, 1993	0.53	0.54	0.52	0.52
448	NASDAQ	FIZZ	Fri, Sep 24, 1993	0.56	0.56	0.52	0.52
447	NASDAQ	FIZZ	Thu, Sep 23, 1993	0.56	0.56	0.52	0.52
446	NASDAQ	FIZZ	Wed, Sep 22, 1993	0.56	0.56	0.56	0.56
445	NASDAQ	FIZZ	Tue, Sep 21, 1993	0.53	0.53	0.52	0.52
444	NASDAQ	FIZZ	Mon, Sep 20, 1993	0.57	0.57	0.54	0.54
443	NASDAQ	FIZZ	Fri, Sep 17, 1993	0.53	0.54	0.53	0.54
442	NASDAQ	FIZZ	Thu, Sep 16, 1993	0.57	0.57	0.57	0.57
441	NASDAQ	FIZZ	Wed, Sep 15, 1993	0.53	0.53	0.53	0.53
440	NASDAQ	FIZZ	Mon, Sep 13, 1993	0.55	0.55	0.53	0.53
439	NASDAQ	FIZZ	Fri, Sep 10, 1993	0.58	0.58	0.55	0.55
438	NASDAQ	FIZZ	Thu, Sep 9, 1993	0.52	0.56	0.52	0.56
437	NASDAQ	FIZZ	Tue, Aug 31, 1993	0.53	0.56	0.53	0.56
436	NASDAQ	FIZZ	Fri, Aug 27, 1993	0.53	0.53	0.51	0.53
435	NASDAQ	FIZZ	Thu, Aug 26, 1993	0.53	0.53	0.52	0.52
434	NASDAQ	FIZZ	Wed, Aug 25, 1993	0.51	0.51	0.51	0.51
433	NASDAQ	FIZZ	Tue, Aug 24, 1993	0.51	0.51	0.51	0.51
432	NASDAQ	FIZZ	Mon, Aug 23, 1993	0.52	0.52	0.51	0.51
431	NASDAQ	FIZZ	Fri, Aug 20, 1993	0.51	0.55	0.51	0.55
430	NASDAQ	FIZZ	Thu, Aug 19, 1993	0.55	0.55	0.52	0.53
429	NASDAQ	FIZZ	Wed, Aug 18, 1993	0.53	0.53	0.53	0.53
428	NASDAQ	FIZZ	Tue, Aug 17, 1993	0.51	0.55	0.51	0.55
427	NASDAQ	FIZZ	Mon, Aug 16, 1993	0.51	0.51	0.51	0.51
426	NASDAQ	FIZZ	Fri, Aug 13, 1993	0.51	0.52	0.51	0.51
425	NASDAQ	FIZZ	Tue, Aug 10, 1993	0.49	0.52	0.49	0.52
424	NASDAQ	FIZZ	Mon, Aug 9, 1993	0.49	0.49	0.49	0.49
423	NASDAQ	FIZZ	Fri, Aug 6, 1993	0.49	0.49	0.49	0.49
422	NASDAQ	FIZZ	Thu, Aug 5, 1993	0.49	0.49	0.49	0.49
421	NASDAQ	FIZZ	Mon, Aug 2, 1993	0.52	0.52	0.52	0.52
420	NASDAQ	FIZZ	Fri, Jul 30, 1993	0.52	0.53	0.52	0.53
419	NASDAQ	FIZZ	Thu, Jul 29, 1993	0.53	0.53	0.53	0.53
418	NASDAQ	FIZZ	Wed, Jul 28, 1993	0.53	0.53	0.53	0.53
417	NASDAQ	FIZZ	Tue, Jul 27, 1993	0.53	0.53	0.53	0.53
416	NASDAQ	FIZZ	Fri, Jul 23, 1993	0.53	0.53	0.53	0.53
415	NASDAQ	FIZZ	Thu, Jul 22, 1993	0.53	0.53	0.53	0.53
414	NASDAQ	FIZZ	Tue, Jul 20, 1993	0.53	0.53	0.53	0.53
413	NASDAQ	FIZZ	Mon, Jul 19, 1993	0.53	0.54	0.53	0.54
412	NASDAQ	FIZZ	Fri, Jul 16, 1993	0.53	0.54	0.53	0.53
411	NASDAQ	FIZZ	Thu, Jul 15, 1993	0.53	0.53	0.53	0.53
410	NASDAQ	FIZZ	Wed, Jul 14, 1993	0.56	0.56	0.53	0.53
409	NASDAQ	FIZZ	Tue, Jul 13, 1993	0.53	0.53	0.53	0.53
408	NASDAQ	FIZZ	Mon, Jul 12, 1993	0.56	0.56	0.54	0.54
407	NASDAQ	FIZZ	Fri, Jul 9, 1993	0.54	0.56	0.54	0.54
406	NASDAQ	FIZZ	Thu, Jul 8, 1993	0.53	0.55	0.53	0.55
405	NASDAQ	FIZZ	Wed, Jul 7, 1993	0.53	0.53	0.53	0.53
404	NASDAQ	FIZZ	Fri, Jul 2, 1993	0.53	0.53	0.53	0.53
403	NASDAQ	FIZZ	Thu, Jul 1, 1993	0.55	0.56	0.55	0.56
402	NASDAQ	FIZZ	Wed, Jun 30, 1993	0.53	0.53	0.53	0.53
401	NASDAQ	FIZZ	Mon, Jun 28, 1993	0.53	0.53	0.53	0.53
400	NASDAQ	FIZZ	Thu, Jun 24, 1993	0.53	0.53	0.53	0.53
399	NASDAQ	FIZZ	Wed, Jun 23, 1993	0.53	0.53	0.53	0.53
398	NASDAQ	FIZZ	Tue, Jun 22, 1993	0.54	0.54	0.54	0.54
397	NASDAQ	FIZZ	Mon, Jun 21, 1993	0.53	0.53	0.53	0.53
396	NASDAQ	FIZZ	Thu, Jun 17, 1993	0.53	0.55	0.53	0.55
395	NASDAQ	FIZZ	Wed, Jun 16, 1993	0.50	0.57	0.50	0.57
394	NASDAQ	FIZZ	Tue, Jun 15, 1993	0.52	0.53	0.50	0.52
393	NASDAQ	FIZZ	Mon, Jun 14, 1993	0.52	0.52	0.52	0.52
392	NASDAQ	FIZZ	Fri, Jun 11, 1993	0.50	0.50	0.47	0.47
391	NASDAQ	FIZZ	Thu, Jun 10, 1993	0.47	0.47	0.47	0.47
390	NASDAQ	FIZZ	Wed, Jun 9, 1993	0.52	0.53	0.48	0.51
389	NASDAQ	FIZZ	Tue, Jun 8, 1993	0.52	0.52	0.52	0.52
388	NASDAQ	FIZZ	Fri, Jun 4, 1993	0.55	0.55	0.54	0.54
387	NASDAQ	FIZZ	Thu, Jun 3, 1993	0.53	0.53	0.53	0.53
386	NASDAQ	FIZZ	Wed, Jun 2, 1993	0.53	0.53	0.53	0.53
385	NASDAQ	FIZZ	Fri, May 28, 1993	0.53	0.53	0.53	0.53
384	NASDAQ	FIZZ	Thu, May 27, 1993	0.55	0.55	0.55	0.55
383	NASDAQ	FIZZ	Wed, May 26, 1993	0.55	0.55	0.55	0.55
382	NASDAQ	FIZZ	Tue, May 25, 1993	0.55	0.55	0.55	0.55
381	NASDAQ	FIZZ	Fri, May 21, 1993	0.55	0.55	0.55	0.55
380	NASDAQ	FIZZ	Thu, May 20, 1993	0.57	0.57	0.57	0.57
379	NASDAQ	FIZZ	Tue, May 18, 1993	0.55	0.55	0.55	0.55
378	NASDAQ	FIZZ	Fri, May 14, 1993	0.55	0.56	0.55	0.56
377	NASDAQ	FIZZ	Thu, May 13, 1993	0.56	0.58	0.56	0.57
376	NASDAQ	FIZZ	Wed, May 12, 1993	0.56	0.56	0.56	0.56
375	NASDAQ	FIZZ	Thu, May 6, 1993	0.58	0.58	0.58	0.58
374	NASDAQ	FIZZ	Wed, May 5, 1993	0.58	0.58	0.58	0.58
373	NASDAQ	FIZZ	Tue, May 4, 1993	0.59	0.59	0.58	0.58
372	NASDAQ	FIZZ	Fri, Apr 30, 1993	0.55	0.55	0.55	0.55
371	NASDAQ	FIZZ	Wed, Apr 28, 1993	0.55	0.58	0.55	0.58
370	NASDAQ	FIZZ	Tue, Apr 27, 1993	0.55	0.55	0.55	0.55
369	NASDAQ	FIZZ	Mon, Apr 26, 1993	0.56	0.58	0.56	0.58
368	NASDAQ	FIZZ	Fri, Apr 23, 1993	0.57	0.59	0.57	0.59
367	NASDAQ	FIZZ	Thu, Apr 22, 1993	0.56	0.56	0.56	0.56
366	NASDAQ	FIZZ	Wed, Apr 21, 1993	0.59	0.59	0.58	0.58
365	NASDAQ	FIZZ	Tue, Apr 20, 1993	0.58	0.58	0.58	0.58
364	NASDAQ	FIZZ	Mon, Apr 19, 1993	0.59	0.59	0.59	0.59
363	NASDAQ	FIZZ	Fri, Apr 16, 1993	0.59	0.61	0.59	0.59
362	NASDAQ	FIZZ	Wed, Apr 14, 1993	0.59	0.59	0.59	0.59
361	NASDAQ	FIZZ	Tue, Apr 13, 1993	0.59	0.59	0.59	0.59
360	NASDAQ	FIZZ	Mon, Apr 12, 1993	0.59	0.59	0.59	0.59
359	NASDAQ	FIZZ	Thu, Apr 8, 1993	0.59	0.59	0.59	0.59
358	NASDAQ	FIZZ	Wed, Apr 7, 1993	0.60	0.60	0.59	0.59
357	NASDAQ	FIZZ	Tue, Apr 6, 1993	0.60	0.63	0.60	0.60
356	NASDAQ	FIZZ	Mon, Apr 5, 1993	0.60	0.60	0.60	0.60
355	NASDAQ	FIZZ	Fri, Apr 2, 1993	0.62	0.63	0.62	0.62
354	NASDAQ	FIZZ	Thu, Apr 1, 1993	0.62	0.62	0.62	0.62
353	NASDAQ	FIZZ	Wed, Mar 31, 1993	0.62	0.62	0.62	0.62
352	NASDAQ	FIZZ	Mon, Mar 29, 1993	0.63	0.63	0.63	0.63
351	NASDAQ	FIZZ	Fri, Mar 26, 1993	0.63	0.63	0.63	0.63
350	NASDAQ	FIZZ	Thu, Mar 25, 1993	0.63	0.63	0.63	0.63
349	NASDAQ	FIZZ	Tue, Mar 23, 1993	0.66	0.66	0.66	0.66
348	NASDAQ	FIZZ	Mon, Mar 22, 1993	0.63	0.63	0.63	0.63
347	NASDAQ	FIZZ	Fri, Mar 19, 1993	0.63	0.63	0.63	0.63
346	NASDAQ	FIZZ	Wed, Mar 17, 1993	0.66	0.66	0.63	0.63
345	NASDAQ	FIZZ	Tue, Mar 16, 1993	0.62	0.63	0.62	0.62
344	NASDAQ	FIZZ	Mon, Mar 15, 1993	0.63	0.66	0.62	0.62
343	NASDAQ	FIZZ	Thu, Mar 11, 1993	0.63	0.66	0.63	0.66
342	NASDAQ	FIZZ	Wed, Mar 10, 1993	0.63	0.63	0.63	0.63
341	NASDAQ	FIZZ	Tue, Mar 9, 1993	0.65	0.65	0.63	0.63
340	NASDAQ	FIZZ	Mon, Mar 8, 1993	0.65	0.67	0.65	0.65
339	NASDAQ	FIZZ	Fri, Mar 5, 1993	0.65	0.65	0.65	0.65
338	NASDAQ	FIZZ	Thu, Mar 4, 1993	0.69	0.69	0.65	0.65
337	NASDAQ	FIZZ	Wed, Mar 3, 1993	0.66	0.69	0.66	0.69
336	NASDAQ	FIZZ	Tue, Mar 2, 1993	0.67	0.69	0.66	0.66
335	NASDAQ	FIZZ	Mon, Mar 1, 1993	0.67	0.70	0.67	0.70
334	NASDAQ	FIZZ	Fri, Feb 26, 1993	0.67	0.70	0.67	0.68
333	NASDAQ	FIZZ	Thu, Feb 25, 1993	0.67	0.68	0.67	0.67
332	NASDAQ	FIZZ	Wed, Feb 24, 1993	0.70	0.70	0.67	0.67
331	NASDAQ	FIZZ	Tue, Feb 23, 1993	0.71	0.71	0.67	0.67
330	NASDAQ	FIZZ	Mon, Feb 22, 1993	0.71	0.71	0.71	0.71
329	NASDAQ	FIZZ	Fri, Feb 19, 1993	0.71	0.71	0.67	0.67
328	NASDAQ	FIZZ	Thu, Feb 18, 1993	0.67	0.67	0.67	0.67
327	NASDAQ	FIZZ	Wed, Feb 17, 1993	0.67	0.70	0.67	0.69
326	NASDAQ	FIZZ	Tue, Feb 16, 1993	0.71	0.71	0.67	0.68
325	NASDAQ	FIZZ	Fri, Feb 12, 1993	0.68	0.71	0.64	0.71
324	NASDAQ	FIZZ	Thu, Feb 11, 1993	0.68	0.68	0.63	0.63
323	NASDAQ	FIZZ	Wed, Feb 10, 1993	0.63	0.63	0.63	0.63
322	NASDAQ	FIZZ	Mon, Feb 8, 1993	0.68	0.68	0.68	0.68
321	NASDAQ	FIZZ	Fri, Feb 5, 1993	0.63	0.63	0.62	0.63
320	NASDAQ	FIZZ	Thu, Feb 4, 1993	0.63	0.67	0.62	0.62
319	NASDAQ	FIZZ	Wed, Feb 3, 1993	0.62	0.68	0.62	0.68
318	NASDAQ	FIZZ	Tue, Feb 2, 1993	0.66	0.66	0.63	0.66
317	NASDAQ	FIZZ	Fri, Jan 29, 1993	0.63	0.63	0.62	0.63
316	NASDAQ	FIZZ	Thu, Jan 28, 1993	0.62	0.63	0.62	0.62
315	NASDAQ	FIZZ	Wed, Jan 27, 1993	0.67	0.67	0.62	0.62
314	NASDAQ	FIZZ	Tue, Jan 26, 1993	0.63	0.63	0.63	0.63
313	NASDAQ	FIZZ	Mon, Jan 25, 1993	0.63	0.65	0.62	0.63
312	NASDAQ	FIZZ	Fri, Jan 22, 1993	0.63	0.64	0.63	0.64
311	NASDAQ	FIZZ	Thu, Jan 21, 1993	0.64	0.64	0.64	0.64
310	NASDAQ	FIZZ	Wed, Jan 20, 1993	0.63	0.63	0.58	0.58
309	NASDAQ	FIZZ	Tue, Jan 19, 1993	0.63	0.63	0.63	0.63
308	NASDAQ	FIZZ	Mon, Jan 18, 1993	0.63	0.63	0.58	0.58
307	NASDAQ	FIZZ	Thu, Jan 14, 1993	0.61	0.63	0.61	0.61
306	NASDAQ	FIZZ	Wed, Jan 13, 1993	0.63	0.64	0.61	0.63
305	NASDAQ	FIZZ	Tue, Jan 12, 1993	0.63	0.63	0.63	0.63
304	NASDAQ	FIZZ	Thu, Jan 7, 1993	0.63	0.63	0.63	0.63
303	NASDAQ	FIZZ	Mon, Jan 4, 1993	0.63	0.67	0.63	0.65
302	NASDAQ	FIZZ	Thu, Dec 31, 1992	0.63	0.63	0.63	0.63
301	NASDAQ	FIZZ	Wed, Dec 30, 1992	0.63	0.63	0.63	0.63
300	NASDAQ	FIZZ	Tue, Dec 29, 1992	0.63	0.63	0.63	0.63
299	NASDAQ	FIZZ	Mon, Dec 28, 1992	0.68	0.68	0.63	0.66
298	NASDAQ	FIZZ	Thu, Dec 24, 1992	0.63	0.63	0.63	0.63
297	NASDAQ	FIZZ	Wed, Dec 23, 1992	0.62	0.67	0.62	0.66
296	NASDAQ	FIZZ	Tue, Dec 22, 1992	0.66	0.66	0.61	0.66
295	NASDAQ	FIZZ	Mon, Dec 21, 1992	0.63	0.66	0.63	0.66
294	NASDAQ	FIZZ	Fri, Dec 18, 1992	0.60	0.64	0.60	0.63
293	NASDAQ	FIZZ	Thu, Dec 17, 1992	0.61	0.62	0.58	0.59
292	NASDAQ	FIZZ	Wed, Dec 16, 1992	0.56	0.59	0.56	0.59
291	NASDAQ	FIZZ	Tue, Dec 15, 1992	0.55	0.56	0.55	0.56
290	NASDAQ	FIZZ	Fri, Dec 11, 1992	0.55	0.59	0.55	0.59
289	NASDAQ	FIZZ	Thu, Dec 10, 1992	0.57	0.57	0.55	0.55
288	NASDAQ	FIZZ	Wed, Dec 9, 1992	0.57	0.57	0.57	0.57
287	NASDAQ	FIZZ	Tue, Dec 8, 1992	0.56	0.61	0.56	0.57
286	NASDAQ	FIZZ	Mon, Dec 7, 1992	0.56	0.57	0.56	0.57
285	NASDAQ	FIZZ	Fri, Dec 4, 1992	0.56	0.56	0.56	0.56
284	NASDAQ	FIZZ	Thu, Dec 3, 1992	0.56	0.58	0.56	0.58
283	NASDAQ	FIZZ	Tue, Dec 1, 1992	0.58	0.59	0.58	0.59
282	NASDAQ	FIZZ	Mon, Nov 30, 1992	0.60	0.63	0.60	0.63
281	NASDAQ	FIZZ	Fri, Nov 27, 1992	0.59	0.60	0.59	0.60
280	NASDAQ	FIZZ	Tue, Nov 24, 1992	0.59	0.60	0.57	0.60
279	NASDAQ	FIZZ	Mon, Nov 23, 1992	0.59	0.59	0.59	0.59
278	NASDAQ	FIZZ	Fri, Nov 20, 1992	0.61	0.61	0.59	0.59
277	NASDAQ	FIZZ	Thu, Nov 19, 1992	0.59	0.59	0.59	0.59
276	NASDAQ	FIZZ	Wed, Nov 18, 1992	0.59	0.59	0.59	0.59
275	NASDAQ	FIZZ	Tue, Nov 17, 1992	0.59	0.59	0.59	0.59
274	NASDAQ	FIZZ	Mon, Nov 16, 1992	0.59	0.60	0.59	0.59
273	NASDAQ	FIZZ	Fri, Nov 13, 1992	0.61	0.61	0.59	0.59
272	NASDAQ	FIZZ	Thu, Nov 12, 1992	0.59	0.61	0.59	0.61
271	NASDAQ	FIZZ	Wed, Nov 11, 1992	0.59	0.59	0.59	0.59
270	NASDAQ	FIZZ	Tue, Nov 10, 1992	0.59	0.62	0.59	0.60
269	NASDAQ	FIZZ	Mon, Nov 9, 1992	0.61	0.61	0.58	0.61
268	NASDAQ	FIZZ	Fri, Nov 6, 1992	0.61	0.61	0.61	0.61
267	NASDAQ	FIZZ	Thu, Nov 5, 1992	0.61	0.61	0.61	0.61
266	NASDAQ	FIZZ	Wed, Nov 4, 1992	0.61	0.61	0.61	0.61
265	NASDAQ	FIZZ	Tue, Nov 3, 1992	0.61	0.63	0.61	0.63
264	NASDAQ	FIZZ	Mon, Nov 2, 1992	0.62	0.62	0.62	0.62
263	NASDAQ	FIZZ	Fri, Oct 30, 1992	0.63	0.63	0.63	0.63
262	NASDAQ	FIZZ	Tue, Oct 27, 1992	0.63	0.63	0.63	0.63
261	NASDAQ	FIZZ	Mon, Oct 26, 1992	0.62	0.63	0.62	0.62
260	NASDAQ	FIZZ	Fri, Oct 23, 1992	0.60	0.62	0.60	0.62
259	NASDAQ	FIZZ	Thu, Oct 22, 1992	0.60	0.64	0.60	0.60
258	NASDAQ	FIZZ	Wed, Oct 21, 1992	0.62	0.64	0.60	0.61
257	NASDAQ	FIZZ	Tue, Oct 20, 1992	0.64	0.64	0.64	0.64
256	NASDAQ	FIZZ	Mon, Oct 19, 1992	0.63	0.63	0.60	0.60
255	NASDAQ	FIZZ	Fri, Oct 16, 1992	0.63	0.65	0.63	0.65
254	NASDAQ	FIZZ	Thu, Oct 15, 1992	0.64	0.64	0.63	0.63
253	NASDAQ	FIZZ	Wed, Oct 14, 1992	0.64	0.64	0.64	0.64
252	NASDAQ	FIZZ	Tue, Oct 13, 1992	0.64	0.67	0.64	0.67
251	NASDAQ	FIZZ	Mon, Oct 12, 1992	0.69	0.69	0.65	0.65
250	NASDAQ	FIZZ	Fri, Oct 9, 1992	0.64	0.68	0.64	0.68
249	NASDAQ	FIZZ	Wed, Oct 7, 1992	0.66	0.66	0.64	0.65
248	NASDAQ	FIZZ	Tue, Oct 6, 1992	0.64	0.64	0.64	0.64
247	NASDAQ	FIZZ	Mon, Oct 5, 1992	0.67	0.67	0.63	0.63
246	NASDAQ	FIZZ	Fri, Oct 2, 1992	0.69	0.70	0.67	0.70
245	NASDAQ	FIZZ	Thu, Oct 1, 1992	0.69	0.71	0.67	0.69
244	NASDAQ	FIZZ	Wed, Sep 30, 1992	0.67	0.69	0.67	0.67
243	NASDAQ	FIZZ	Tue, Sep 29, 1992	0.66	0.67	0.66	0.67
242	NASDAQ	FIZZ	Mon, Sep 28, 1992	0.66	0.66	0.66	0.66
241	NASDAQ	FIZZ	Fri, Sep 25, 1992	0.66	0.68	0.66	0.66
240	NASDAQ	FIZZ	Thu, Sep 24, 1992	0.69	0.71	0.69	0.71
239	NASDAQ	FIZZ	Wed, Sep 23, 1992	0.69	0.69	0.69	0.69
238	NASDAQ	FIZZ	Tue, Sep 22, 1992	0.69	0.72	0.69	0.70
237	NASDAQ	FIZZ	Mon, Sep 21, 1992	0.72	0.72	0.69	0.69
236	NASDAQ	FIZZ	Fri, Sep 18, 1992	0.70	0.71	0.68	0.69
235	NASDAQ	FIZZ	Thu, Sep 17, 1992	0.67	0.70	0.66	0.68
234	NASDAQ	FIZZ	Wed, Sep 16, 1992	0.66	0.70	0.66	0.68
233	NASDAQ	FIZZ	Tue, Sep 15, 1992	0.64	0.68	0.64	0.68
232	NASDAQ	FIZZ	Mon, Sep 14, 1992	0.63	0.70	0.63	0.64
231	NASDAQ	FIZZ	Fri, Sep 11, 1992	0.64	0.67	0.63	0.63
230	NASDAQ	FIZZ	Thu, Sep 10, 1992	0.61	0.64	0.60	0.64
229	NASDAQ	FIZZ	Wed, Sep 9, 1992	0.59	0.60	0.59	0.60
228	NASDAQ	FIZZ	Tue, Sep 8, 1992	0.59	0.59	0.59	0.59
227	NASDAQ	FIZZ	Fri, Sep 4, 1992	0.59	0.59	0.59	0.59
226	NASDAQ	FIZZ	Thu, Sep 3, 1992	0.63	0.63	0.63	0.63
225	NASDAQ	FIZZ	Wed, Sep 2, 1992	0.63	0.66	0.59	0.63
224	NASDAQ	FIZZ	Tue, Sep 1, 1992	0.63	0.64	0.63	0.63
223	NASDAQ	FIZZ	Mon, Aug 31, 1992	0.63	0.63	0.63	0.63
222	NASDAQ	FIZZ	Fri, Aug 28, 1992	0.63	0.64	0.63	0.64
221	NASDAQ	FIZZ	Wed, Aug 26, 1992	0.67	0.67	0.59	0.66
220	NASDAQ	FIZZ	Tue, Aug 25, 1992	0.67	0.67	0.67	0.67
219	NASDAQ	FIZZ	Mon, Aug 24, 1992	0.67	0.67	0.63	0.66
218	NASDAQ	FIZZ	Fri, Aug 21, 1992	0.64	0.64	0.64	0.64
217	NASDAQ	FIZZ	Thu, Aug 20, 1992	0.66	0.66	0.59	0.64
216	NASDAQ	FIZZ	Wed, Aug 19, 1992	0.63	0.66	0.63	0.64
215	NASDAQ	FIZZ	Tue, Aug 18, 1992	0.64	0.64	0.63	0.63
214	NASDAQ	FIZZ	Mon, Aug 17, 1992	0.66	0.66	0.66	0.66
213	NASDAQ	FIZZ	Fri, Aug 14, 1992	0.69	0.69	0.69	0.69
212	NASDAQ	FIZZ	Thu, Aug 13, 1992	0.70	0.70	0.70	0.70
211	NASDAQ	FIZZ	Wed, Aug 12, 1992	0.64	0.64	0.64	0.64
210	NASDAQ	FIZZ	Mon, Aug 10, 1992	0.63	0.66	0.63	0.64
209	NASDAQ	FIZZ	Fri, Aug 7, 1992	0.63	0.64	0.63	0.64
208	NASDAQ	FIZZ	Wed, Aug 5, 1992	0.70	0.70	0.70	0.70
207	NASDAQ	FIZZ	Tue, Aug 4, 1992	0.70	0.70	0.67	0.70
206	NASDAQ	FIZZ	Mon, Aug 3, 1992	0.70	0.70	0.69	0.69
205	NASDAQ	FIZZ	Fri, Jul 31, 1992	0.70	0.70	0.70	0.70
204	NASDAQ	FIZZ	Thu, Jul 30, 1992	0.70	0.70	0.68	0.68
203	NASDAQ	FIZZ	Wed, Jul 29, 1992	0.68	0.70	0.68	0.69
202	NASDAQ	FIZZ	Tue, Jul 28, 1992	0.70	0.70	0.69	0.70
201	NASDAQ	FIZZ	Mon, Jul 27, 1992	0.70	0.70	0.70	0.70
200	NASDAQ	FIZZ	Fri, Jul 24, 1992	0.69	0.70	0.69	0.69
199	NASDAQ	FIZZ	Thu, Jul 23, 1992	0.70	0.70	0.69	0.70
198	NASDAQ	FIZZ	Wed, Jul 22, 1992	0.70	0.71	0.69	0.69
197	NASDAQ	FIZZ	Tue, Jul 21, 1992	0.70	0.70	0.69	0.70
196	NASDAQ	FIZZ	Mon, Jul 20, 1992	0.69	0.70	0.69	0.69
195	NASDAQ	FIZZ	Fri, Jul 17, 1992	0.67	0.70	0.66	0.70
194	NASDAQ	FIZZ	Thu, Jul 16, 1992	0.67	0.67	0.63	0.66
193	NASDAQ	FIZZ	Wed, Jul 15, 1992	0.64	0.64	0.64	0.64
192	NASDAQ	FIZZ	Tue, Jul 14, 1992	0.64	0.64	0.64	0.64
191	NASDAQ	FIZZ	Mon, Jul 13, 1992	0.67	0.67	0.64	0.64
190	NASDAQ	FIZZ	Fri, Jul 10, 1992	0.67	0.67	0.63	0.64
189	NASDAQ	FIZZ	Thu, Jul 9, 1992	0.65	0.65	0.63	0.63
188	NASDAQ	FIZZ	Wed, Jul 8, 1992	0.63	0.65	0.63	0.65
187	NASDAQ	FIZZ	Tue, Jul 7, 1992	0.63	0.65	0.63	0.65
186	NASDAQ	FIZZ	Mon, Jul 6, 1992	0.63	0.65	0.63	0.65
185	NASDAQ	FIZZ	Thu, Jul 2, 1992	0.63	0.67	0.63	0.65
184	NASDAQ	FIZZ	Wed, Jul 1, 1992	0.65	0.66	0.63	0.66
183	NASDAQ	FIZZ	Tue, Jun 30, 1992	0.65	0.67	0.65	0.65
182	NASDAQ	FIZZ	Mon, Jun 29, 1992	0.68	0.68	0.65	0.66
181	NASDAQ	FIZZ	Fri, Jun 26, 1992	0.68	0.68	0.65	0.65
180	NASDAQ	FIZZ	Thu, Jun 25, 1992	0.65	0.65	0.65	0.65
179	NASDAQ	FIZZ	Wed, Jun 24, 1992	0.65	0.68	0.65	0.68
178	NASDAQ	FIZZ	Tue, Jun 23, 1992	0.69	0.69	0.65	0.68
177	NASDAQ	FIZZ	Mon, Jun 22, 1992	0.69	0.69	0.69	0.69
176	NASDAQ	FIZZ	Fri, Jun 19, 1992	0.65	0.69	0.65	0.69
175	NASDAQ	FIZZ	Thu, Jun 18, 1992	0.68	0.70	0.65	0.70
174	NASDAQ	FIZZ	Wed, Jun 17, 1992	0.70	0.70	0.68	0.70
173	NASDAQ	FIZZ	Tue, Jun 16, 1992	0.71	0.71	0.70	0.71
172	NASDAQ	FIZZ	Mon, Jun 15, 1992	0.70	0.71	0.70	0.71
171	NASDAQ	FIZZ	Fri, Jun 12, 1992	0.70	0.70	0.70	0.70
170	NASDAQ	FIZZ	Thu, Jun 11, 1992	0.70	0.72	0.70	0.71
169	NASDAQ	FIZZ	Wed, Jun 10, 1992	0.70	0.72	0.70	0.70
168	NASDAQ	FIZZ	Tue, Jun 9, 1992	0.70	0.72	0.70	0.70
167	NASDAQ	FIZZ	Mon, Jun 8, 1992	0.72	0.72	0.70	0.70
166	NASDAQ	FIZZ	Fri, Jun 5, 1992	0.69	0.72	0.69	0.72
165	NASDAQ	FIZZ	Thu, Jun 4, 1992	0.71	0.71	0.69	0.70
164	NASDAQ	FIZZ	Wed, Jun 3, 1992	0.67	0.71	0.67	0.70
163	NASDAQ	FIZZ	Tue, Jun 2, 1992	0.70	0.70	0.67	0.70
162	NASDAQ	FIZZ	Mon, Jun 1, 1992	0.69	0.70	0.68	0.70
161	NASDAQ	FIZZ	Fri, May 29, 1992	0.64	0.69	0.64	0.67
160	NASDAQ	FIZZ	Thu, May 28, 1992	0.56	0.67	0.56	0.66
159	NASDAQ	FIZZ	Wed, May 27, 1992	0.56	0.56	0.56	0.56
158	NASDAQ	FIZZ	Tue, May 26, 1992	0.56	0.56	0.53	0.56
157	NASDAQ	FIZZ	Fri, May 22, 1992	0.54	0.56	0.53	0.54
156	NASDAQ	FIZZ	Wed, May 20, 1992	0.50	0.56	0.50	0.56
155	NASDAQ	FIZZ	Tue, May 19, 1992	0.54	0.56	0.50	0.56
154	NASDAQ	FIZZ	Mon, May 18, 1992	0.54	0.59	0.54	0.59
153	NASDAQ	FIZZ	Fri, May 15, 1992	0.56	0.56	0.53	0.56
152	NASDAQ	FIZZ	Thu, May 14, 1992	0.53	0.59	0.53	0.59
151	NASDAQ	FIZZ	Wed, May 13, 1992	0.53	0.53	0.53	0.53
150	NASDAQ	FIZZ	Tue, May 12, 1992	0.56	0.56	0.53	0.56
149	NASDAQ	FIZZ	Mon, May 11, 1992	0.53	0.53	0.53	0.53
148	NASDAQ	FIZZ	Fri, May 8, 1992	0.53	0.54	0.53	0.53
147	NASDAQ	FIZZ	Thu, May 7, 1992	0.53	0.56	0.53	0.56
146	NASDAQ	FIZZ	Wed, May 6, 1992	0.50	0.61	0.50	0.61
145	NASDAQ	FIZZ	Tue, May 5, 1992	0.62	0.63	0.52	0.59
144	NASDAQ	FIZZ	Mon, May 4, 1992	0.56	0.56	0.56	0.56
143	NASDAQ	FIZZ	Fri, May 1, 1992	0.56	0.56	0.56	0.56
142	NASDAQ	FIZZ	Thu, Apr 30, 1992	0.56	0.62	0.56	0.62
141	NASDAQ	FIZZ	Tue, Apr 28, 1992	0.64	0.64	0.63	0.63
140	NASDAQ	FIZZ	Fri, Apr 24, 1992	0.63	0.69	0.63	0.66
139	NASDAQ	FIZZ	Thu, Apr 23, 1992	0.63	0.63	0.63	0.63
138	NASDAQ	FIZZ	Wed, Apr 22, 1992	0.63	0.69	0.63	0.69
137	NASDAQ	FIZZ	Tue, Apr 21, 1992	0.63	0.66	0.63	0.66
136	NASDAQ	FIZZ	Mon, Apr 20, 1992	0.63	0.69	0.63	0.66
135	NASDAQ	FIZZ	Thu, Apr 16, 1992	0.63	0.66	0.63	0.66
134	NASDAQ	FIZZ	Wed, Apr 15, 1992	0.66	0.69	0.63	0.69
133	NASDAQ	FIZZ	Tue, Apr 14, 1992	0.66	0.70	0.66	0.70
132	NASDAQ	FIZZ	Mon, Apr 13, 1992	0.73	0.73	0.73	0.73
131	NASDAQ	FIZZ	Fri, Apr 10, 1992	0.66	0.69	0.66	0.69
130	NASDAQ	FIZZ	Thu, Apr 9, 1992	0.70	0.73	0.66	0.66
129	NASDAQ	FIZZ	Wed, Apr 8, 1992	0.67	0.70	0.67	0.70
128	NASDAQ	FIZZ	Tue, Apr 7, 1992	0.67	0.70	0.67	0.70
127	NASDAQ	FIZZ	Mon, Apr 6, 1992	0.69	0.73	0.67	0.69
126	NASDAQ	FIZZ	Fri, Apr 3, 1992	0.69	0.73	0.69	0.73
125	NASDAQ	FIZZ	Thu, Apr 2, 1992	0.69	0.72	0.69	0.72
124	NASDAQ	FIZZ	Wed, Apr 1, 1992	0.69	0.72	0.69	0.72
123	NASDAQ	FIZZ	Tue, Mar 31, 1992	0.69	0.69	0.69	0.69
122	NASDAQ	FIZZ	Mon, Mar 30, 1992	0.69	0.73	0.69	0.72
121	NASDAQ	FIZZ	Fri, Mar 27, 1992	0.69	0.73	0.69	0.73
120	NASDAQ	FIZZ	Thu, Mar 26, 1992	0.69	0.73	0.69	0.73
119	NASDAQ	FIZZ	Wed, Mar 25, 1992	0.70	0.73	0.69	0.73
118	NASDAQ	FIZZ	Tue, Mar 24, 1992	0.70	0.73	0.70	0.73
117	NASDAQ	FIZZ	Mon, Mar 23, 1992	0.70	0.73	0.70	0.70
116	NASDAQ	FIZZ	Fri, Mar 20, 1992	0.77	0.77	0.77	0.77
115	NASDAQ	FIZZ	Thu, Mar 19, 1992	0.70	0.80	0.70	0.80
114	NASDAQ	FIZZ	Tue, Mar 17, 1992	0.70	0.83	0.70	0.83
113	NASDAQ	FIZZ	Mon, Mar 16, 1992	0.84	0.84	0.70	0.70
112	NASDAQ	FIZZ	Fri, Mar 13, 1992	0.78	0.84	0.78	0.84
111	NASDAQ	FIZZ	Thu, Mar 12, 1992	0.78	0.86	0.78	0.82
110	NASDAQ	FIZZ	Wed, Mar 11, 1992	0.81	0.84	0.78	0.81
109	NASDAQ	FIZZ	Tue, Mar 10, 1992	0.81	0.84	0.81	0.84
108	NASDAQ	FIZZ	Mon, Mar 9, 1992	0.88	0.88	0.81	0.88
107	NASDAQ	FIZZ	Fri, Mar 6, 1992	0.88	0.88	0.81	0.88
106	NASDAQ	FIZZ	Thu, Mar 5, 1992	0.81	0.84	0.81	0.84
105	NASDAQ	FIZZ	Wed, Mar 4, 1992	0.88	0.88	0.81	0.88
104	NASDAQ	FIZZ	Tue, Mar 3, 1992	0.81	0.88	0.81	0.88
103	NASDAQ	FIZZ	Mon, Mar 2, 1992	0.81	0.88	0.81	0.81
102	NASDAQ	FIZZ	Fri, Feb 28, 1992	0.81	0.88	0.81	0.84
101	NASDAQ	FIZZ	Thu, Feb 27, 1992	0.81	0.81	0.81	0.81
100	NASDAQ	FIZZ	Mon, Feb 24, 1992	0.91	0.91	0.81	0.91
99	NASDAQ	FIZZ	Fri, Feb 21, 1992	0.80	0.88	0.80	0.88
98	NASDAQ	FIZZ	Thu, Feb 20, 1992	0.94	0.94	0.94	0.94
97	NASDAQ	FIZZ	Wed, Feb 19, 1992	0.84	0.84	0.78	0.80
96	NASDAQ	FIZZ	Tue, Feb 18, 1992	0.92	0.97	0.84	0.94
95	NASDAQ	FIZZ	Fri, Feb 14, 1992	1.00	1.00	0.91	1.00
94	NASDAQ	FIZZ	Thu, Feb 13, 1992	0.92	0.94	0.92	0.94
93	NASDAQ	FIZZ	Wed, Feb 12, 1992	0.88	0.94	0.83	0.86
92	NASDAQ	FIZZ	Tue, Feb 11, 1992	0.84	0.88	0.83	0.83
91	NASDAQ	FIZZ	Mon, Feb 10, 1992	0.84	0.84	0.80	0.81
90	NASDAQ	FIZZ	Fri, Feb 7, 1992	0.75	0.83	0.75	0.83
89	NASDAQ	FIZZ	Thu, Feb 6, 1992	0.80	0.80	0.80	0.80
88	NASDAQ	FIZZ	Wed, Feb 5, 1992	0.75	0.77	0.73	0.73
87	NASDAQ	FIZZ	Tue, Feb 4, 1992	0.75	0.75	0.75	0.75
86	NASDAQ	FIZZ	Mon, Feb 3, 1992	0.70	0.73	0.70	0.73
85	NASDAQ	FIZZ	Thu, Jan 30, 1992	0.70	0.73	0.70	0.70
84	NASDAQ	FIZZ	Wed, Jan 29, 1992	0.70	0.73	0.70	0.70
83	NASDAQ	FIZZ	Tue, Jan 28, 1992	0.70	0.70	0.70	0.70
82	NASDAQ	FIZZ	Mon, Jan 27, 1992	0.83	0.83	0.73	0.75
81	NASDAQ	FIZZ	Fri, Jan 24, 1992	0.70	0.83	0.70	0.83
80	NASDAQ	FIZZ	Wed, Jan 22, 1992	0.77	0.77	0.77	0.77
79	NASDAQ	FIZZ	Tue, Jan 21, 1992	0.75	0.77	0.70	0.70
78	NASDAQ	FIZZ	Mon, Jan 20, 1992	0.70	0.78	0.70	0.78
77	NASDAQ	FIZZ	Fri, Jan 17, 1992	0.72	0.72	0.72	0.72
76	NASDAQ	FIZZ	Wed, Jan 15, 1992	0.70	0.73	0.70	0.73
75	NASDAQ	FIZZ	Mon, Jan 13, 1992	0.78	0.78	0.70	0.73
74	NASDAQ	FIZZ	Fri, Jan 10, 1992	0.70	0.70	0.70	0.70
73	NASDAQ	FIZZ	Thu, Jan 9, 1992	0.70	0.80	0.70	0.80
72	NASDAQ	FIZZ	Wed, Jan 8, 1992	0.70	0.75	0.70	0.75
71	NASDAQ	FIZZ	Tue, Jan 7, 1992	0.70	0.80	0.70	0.80
70	NASDAQ	FIZZ	Mon, Jan 6, 1992	0.70	0.70	0.70	0.70
69	NASDAQ	FIZZ	Fri, Jan 3, 1992	0.72	0.78	0.70	0.70
68	NASDAQ	FIZZ	Tue, Dec 31, 1991	0.72	0.83	0.72	0.83
67	NASDAQ	FIZZ	Mon, Dec 30, 1991	0.75	0.84	0.72	0.84
66	NASDAQ	FIZZ	Fri, Dec 27, 1991	0.84	0.84	0.84	0.84
65	NASDAQ	FIZZ	Thu, Dec 26, 1991	0.80	0.80	0.75	0.75
64	NASDAQ	FIZZ	Mon, Dec 23, 1991	0.73	0.83	0.73	0.83
63	NASDAQ	FIZZ	Fri, Dec 20, 1991	0.73	0.73	0.73	0.73
62	NASDAQ	FIZZ	Thu, Dec 19, 1991	0.83	0.83	0.83	0.83
61	NASDAQ	FIZZ	Wed, Dec 18, 1991	0.80	0.83	0.79	0.79
60	NASDAQ	FIZZ	Tue, Dec 17, 1991	0.81	0.84	0.81	0.81
59	NASDAQ	FIZZ	Mon, Dec 16, 1991	0.81	0.81	0.81	0.81
58	NASDAQ	FIZZ	Fri, Dec 13, 1991	0.83	0.84	0.83	0.84
57	NASDAQ	FIZZ	Thu, Dec 12, 1991	0.89	0.89	0.85	0.85
56	NASDAQ	FIZZ	Wed, Dec 11, 1991	0.84	0.89	0.84	0.89
55	NASDAQ	FIZZ	Tue, Dec 10, 1991	0.86	0.89	0.84	0.84
54	NASDAQ	FIZZ	Mon, Dec 9, 1991	0.84	0.91	0.84	0.84
53	NASDAQ	FIZZ	Wed, Dec 4, 1991	0.84	0.84	0.84	0.84
52	NASDAQ	FIZZ	Mon, Dec 2, 1991	0.91	0.91	0.91	0.91
51	NASDAQ	FIZZ	Fri, Nov 29, 1991	0.84	0.91	0.84	0.84
50	NASDAQ	FIZZ	Wed, Nov 27, 1991	0.88	0.91	0.83	0.91
49	NASDAQ	FIZZ	Tue, Nov 26, 1991	0.84	0.84	0.84	0.84
48	NASDAQ	FIZZ	Mon, Nov 25, 1991	0.82	0.83	0.82	0.83
47	NASDAQ	FIZZ	Fri, Nov 22, 1991	0.80	0.85	0.80	0.84
46	NASDAQ	FIZZ	Thu, Nov 21, 1991	0.82	0.88	0.80	0.80
45	NASDAQ	FIZZ	Wed, Nov 20, 1991	0.85	0.88	0.83	0.87
44	NASDAQ	FIZZ	Tue, Nov 19, 1991	0.92	0.94	0.88	0.91
43	NASDAQ	FIZZ	Mon, Nov 18, 1991	0.95	0.97	0.92	0.95
42	NASDAQ	FIZZ	Fri, Nov 15, 1991	0.97	0.97	0.95	0.95
41	NASDAQ	FIZZ	Thu, Nov 14, 1991	0.97	0.98	0.97	0.97
40	NASDAQ	FIZZ	Wed, Nov 13, 1991	0.95	0.97	0.95	0.95
39	NASDAQ	FIZZ	Mon, Nov 11, 1991	0.96	0.98	0.95	0.95
38	NASDAQ	FIZZ	Fri, Nov 8, 1991	0.94	1.03	0.94	0.98
37	NASDAQ	FIZZ	Thu, Nov 7, 1991	0.94	0.94	0.94	0.94
36	NASDAQ	FIZZ	Wed, Nov 6, 1991	0.94	0.97	0.94	0.97
35	NASDAQ	FIZZ	Tue, Nov 5, 1991	0.94	0.97	0.94	0.97
34	NASDAQ	FIZZ	Fri, Nov 1, 1991	0.98	1.00	0.94	1.00
33	NASDAQ	FIZZ	Thu, Oct 31, 1991	0.94	1.00	0.94	1.00
32	NASDAQ	FIZZ	Wed, Oct 30, 1991	0.94	1.00	0.94	0.97
31	NASDAQ	FIZZ	Tue, Oct 29, 1991	0.94	0.94	0.94	0.94
30	NASDAQ	FIZZ	Mon, Oct 28, 1991	0.94	1.00	0.94	0.97
29	NASDAQ	FIZZ	Fri, Oct 25, 1991	1.03	1.03	0.94	1.00
28	NASDAQ	FIZZ	Thu, Oct 24, 1991	0.94	1.03	0.94	1.03
27	NASDAQ	FIZZ	Wed, Oct 23, 1991	0.94	1.03	0.94	1.03
26	NASDAQ	FIZZ	Tue, Oct 22, 1991	0.94	1.06	0.94	1.03
25	NASDAQ	FIZZ	Mon, Oct 21, 1991	0.94	0.94	0.94	0.94
24	NASDAQ	FIZZ	Fri, Oct 18, 1991	0.94	0.94	0.94	0.94
23	NASDAQ	FIZZ	Thu, Oct 17, 1991	1.06	1.06	0.92	0.97
22	NASDAQ	FIZZ	Wed, Oct 16, 1991	0.91	1.06	0.91	1.06
21	NASDAQ	FIZZ	Tue, Oct 15, 1991	1.06	1.06	0.97	1.03
20	NASDAQ	FIZZ	Mon, Oct 14, 1991	1.09	1.13	1.03	1.13
19	NASDAQ	FIZZ	Fri, Oct 11, 1991	1.04	1.06	1.04	1.06
18	NASDAQ	FIZZ	Thu, Oct 10, 1991	1.03	1.13	1.03	1.13
17	NASDAQ	FIZZ	Wed, Oct 9, 1991	1.08	1.08	1.08	1.08
16	NASDAQ	FIZZ	Tue, Oct 8, 1991	1.11	1.13	1.08	1.13
15	NASDAQ	FIZZ	Mon, Oct 7, 1991	1.08	1.13	1.08	1.13
14	NASDAQ	FIZZ	Fri, Oct 4, 1991	1.09	1.16	1.08	1.13
13	NASDAQ	FIZZ	Thu, Oct 3, 1991	1.09	1.11	1.09	1.09
12	NASDAQ	FIZZ	Wed, Oct 2, 1991	1.06	1.16	1.06	1.16
11	NASDAQ	FIZZ	Tue, Oct 1, 1991	1.03	1.16	1.03	1.16
10	NASDAQ	FIZZ	Mon, Sep 30, 1991	1.06	1.16	1.03	1.16
9	NASDAQ	FIZZ	Fri, Sep 27, 1991	1.09	1.22	1.06	1.22
8	NASDAQ	FIZZ	Thu, Sep 26, 1991	1.13	1.22	1.13	1.22
7	NASDAQ	FIZZ	Tue, Sep 24, 1991	1.14	1.25	1.13	1.25
6	NASDAQ	FIZZ	Mon, Sep 23, 1991	1.28	1.28	1.14	1.19
5	NASDAQ	FIZZ	Fri, Sep 20, 1991	1.22	1.34	1.22	1.22
4	NASDAQ	FIZZ	Thu, Sep 19, 1991	1.22	1.34	1.22	1.27
3	NASDAQ	FIZZ	Wed, Sep 18, 1991	1.34	1.34	1.22	1.34
2	NASDAQ	FIZZ	Tue, Sep 17, 1991	1.38	1.38	1.22	1.34
1	NASDAQ	FIZZ	Mon, Sep 16, 1991	1.41	1.41	1.25	1.28
#	Exchange	Symbol	Date	Open	High	Low	Close

National Beverage Corp NASDAQ:FIZZ 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