Below are the 3175 trading days of historical prices for ZVZZT.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 3175 | NASDAQ | ZVZZT | Wed, Jan 18, 2023 | 10.02 | 10.02 | 9.97 | 10.01 | 3174 | NASDAQ | ZVZZT | Tue, Jan 17, 2023 | 9.97 | 10.02 | 9.52 | 10.02 | 3173 | NASDAQ | ZVZZT | Fri, Jan 13, 2023 | 10.04 | 10.05 | 9.99 | 10.05 | 3172 | NASDAQ | ZVZZT | Thu, Jan 12, 2023 | 10.04 | 10.04 | 10.00 | 10.04 | 3171 | NASDAQ | ZVZZT | Wed, Jan 11, 2023 | 10.04 | 10.04 | 9.99 | 10.04 | 3170 | NASDAQ | ZVZZT | Tue, Jan 10, 2023 | 10.02 | 10.03 | 9.99 | 10.02 | 3169 | NASDAQ | ZVZZT | Mon, Jan 9, 2023 | 10.02 | 10.03 | 9.99 | 10.02 | 3168 | NASDAQ | ZVZZT | Fri, Jan 6, 2023 | 10.02 | 10.03 | 9.95 | 10.02 | 3167 | NASDAQ | ZVZZT | Thu, Jan 5, 2023 | 9.99 | 10.05 | 9.95 | 10.02 | 3166 | NASDAQ | ZVZZT | Wed, Jan 4, 2023 | 10.02 | 10.05 | 9.99 | 10.02 | 3165 | NASDAQ | ZVZZT | Tue, Jan 3, 2023 | 10.02 | 10.05 | 9.99 | 10.02 | 3164 | NASDAQ | ZVZZT | Fri, Dec 30, 2022 | 10.02 | 10.04 | 9.98 | 10.02 | 3163 | NASDAQ | ZVZZT | Thu, Dec 29, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 3162 | NASDAQ | ZVZZT | Wed, Dec 28, 2022 | 10.02 | 10.02 | 9.96 | 10.02 | 3161 | NASDAQ | ZVZZT | Tue, Dec 27, 2022 | 10.02 | 10.05 | 9.99 | 10.02 | 3160 | NASDAQ | ZVZZT | Fri, Dec 23, 2022 | 10.02 | 10.07 | 9.99 | 10.02 | 3159 | NASDAQ | ZVZZT | Thu, Dec 22, 2022 | 10.02 | 10.04 | 9.99 | 10.02 | 3158 | NASDAQ | ZVZZT | Wed, Dec 21, 2022 | 10.01 | 10.05 | 9.99 | 10.05 | 3157 | NASDAQ | ZVZZT | Tue, Dec 20, 2022 | 10.02 | 12.13 | 10.00 | 10.09 | 3156 | NASDAQ | ZVZZT | Mon, Dec 19, 2022 | 10.00 | 10.06 | 9.99 | 10.00 | 3155 | NASDAQ | ZVZZT | Fri, Dec 16, 2022 | 10.02 | 10.06 | 9.90 | 9.99 | 3154 | NASDAQ | ZVZZT | Thu, Dec 15, 2022 | 10.02 | 11.92 | 9.99 | 10.60 | 3153 | NASDAQ | ZVZZT | Wed, Dec 14, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 3152 | NASDAQ | ZVZZT | Tue, Dec 13, 2022 | 10.02 | 10.13 | 9.05 | 10.02 | 3151 | NASDAQ | ZVZZT | Mon, Dec 12, 2022 | 10.02 | 10.06 | 9.99 | 10.02 | 3150 | NASDAQ | ZVZZT | Fri, Dec 9, 2022 | 10.02 | 10.05 | 9.99 | 9.99 | 3149 | NASDAQ | ZVZZT | Thu, Dec 8, 2022 | 10.02 | 10.04 | 10.00 | 10.02 | 3148 | NASDAQ | ZVZZT | Wed, Dec 7, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3147 | NASDAQ | ZVZZT | Tue, Dec 6, 2022 | 10.05 | 10.06 | 9.99 | 10.02 | 3146 | NASDAQ | ZVZZT | Mon, Dec 5, 2022 | 10.03 | 10.08 | 9.99 | 10.05 | 3145 | NASDAQ | ZVZZT | Fri, Dec 2, 2022 | 10.04 | 10.08 | 9.99 | 10.03 | 3144 | NASDAQ | ZVZZT | Thu, Dec 1, 2022 | 10.03 | 10.06 | 9.94 | 10.03 | 3143 | NASDAQ | ZVZZT | Wed, Nov 30, 2022 | 10.02 | 11.00 | 10.00 | 10.03 | 3142 | NASDAQ | ZVZZT | Tue, Nov 29, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3141 | NASDAQ | ZVZZT | Mon, Nov 28, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3140 | NASDAQ | ZVZZT | Fri, Nov 25, 2022 | 10.02 | 10.02 | 10.00 | 10.02 | 3139 | NASDAQ | ZVZZT | Wed, Nov 23, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 3138 | NASDAQ | ZVZZT | Tue, Nov 22, 2022 | 10.02 | 10.04 | 9.90 | 10.02 | 3137 | NASDAQ | ZVZZT | Mon, Nov 21, 2022 | 9.99 | 10.03 | 9.99 | 10.02 | 3136 | NASDAQ | ZVZZT | Fri, Nov 18, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3135 | NASDAQ | ZVZZT | Thu, Nov 17, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 3134 | NASDAQ | ZVZZT | Wed, Nov 16, 2022 | 10.02 | 10.10 | 9.99 | 9.99 | 3133 | NASDAQ | ZVZZT | Tue, Nov 15, 2022 | 10.00 | 10.03 | 10.00 | 10.03 | 3132 | NASDAQ | ZVZZT | Mon, Nov 14, 2022 | 10.02 | 10.11 | 10.00 | 10.03 | 3131 | NASDAQ | ZVZZT | Fri, Nov 11, 2022 | 10.03 | 11.00 | 10.01 | 10.03 | 3130 | NASDAQ | ZVZZT | Thu, Nov 10, 2022 | 10.01 | 10.06 | 9.99 | 10.02 | 3129 | NASDAQ | ZVZZT | Wed, Nov 9, 2022 | 10.01 | 10.06 | 9.99 | 10.02 | 3128 | NASDAQ | ZVZZT | Tue, Nov 8, 2022 | 10.01 | 10.10 | 9.96 | 10.02 | 3127 | NASDAQ | ZVZZT | Mon, Nov 7, 2022 | 10.02 | 10.12 | 9.99 | 10.02 | 3126 | NASDAQ | ZVZZT | Fri, Nov 4, 2022 | 10.01 | 10.02 | 9.97 | 10.02 | 3125 | NASDAQ | ZVZZT | Thu, Nov 3, 2022 | 10.01 | 10.04 | 9.99 | 9.99 | 3124 | NASDAQ | ZVZZT | Wed, Nov 2, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3123 | NASDAQ | ZVZZT | Tue, Nov 1, 2022 | 10.01 | 10.06 | 9.99 | 10.03 | 3122 | NASDAQ | ZVZZT | Mon, Oct 31, 2022 | 10.00 | 10.02 | 9.99 | 10.02 | 3121 | NASDAQ | ZVZZT | Fri, Oct 28, 2022 | 10.02 | 10.04 | 9.99 | 10.02 | 3120 | NASDAQ | ZVZZT | Thu, Oct 27, 2022 | 10.02 | 10.06 | 9.99 | 10.02 | 3119 | NASDAQ | ZVZZT | Wed, Oct 26, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3118 | NASDAQ | ZVZZT | Tue, Oct 25, 2022 | 10.02 | 10.04 | 9.97 | 10.02 | 3117 | NASDAQ | ZVZZT | Mon, Oct 24, 2022 | 10.02 | 10.05 | 9.99 | 10.02 | 3116 | NASDAQ | ZVZZT | Fri, Oct 21, 2022 | 10.01 | 10.03 | 9.95 | 10.02 | 3115 | NASDAQ | ZVZZT | Thu, Oct 20, 2022 | 10.02 | 10.05 | 9.90 | 10.02 | 3114 | NASDAQ | ZVZZT | Wed, Oct 19, 2022 | 10.02 | 10.05 | 9.98 | 10.02 | 3113 | NASDAQ | ZVZZT | Tue, Oct 18, 2022 | 10.02 | 10.03 | 9.97 | 10.02 | 3112 | NASDAQ | ZVZZT | Mon, Oct 17, 2022 | 10.02 | 10.02 | 9.97 | 10.02 | 3111 | NASDAQ | ZVZZT | Fri, Oct 14, 2022 | 10.02 | 10.02 | 9.97 | 10.02 | 3110 | NASDAQ | ZVZZT | Thu, Oct 13, 2022 | 10.04 | 10.05 | 9.90 | 10.02 | 3109 | NASDAQ | ZVZZT | Wed, Oct 12, 2022 | 10.03 | 10.04 | 10.00 | 10.04 | 3108 | NASDAQ | ZVZZT | Tue, Oct 11, 2022 | 10.03 | 10.04 | 9.99 | 10.03 | 3107 | NASDAQ | ZVZZT | Mon, Oct 10, 2022 | 10.03 | 10.04 | 10.00 | 10.03 | 3106 | NASDAQ | ZVZZT | Fri, Oct 7, 2022 | 10.02 | 10.05 | 9.99 | 10.03 | 3105 | NASDAQ | ZVZZT | Thu, Oct 6, 2022 | 10.00 | 10.02 | 9.93 | 10.02 | 3104 | NASDAQ | ZVZZT | Wed, Oct 5, 2022 | 10.02 | 10.50 | 9.88 | 10.02 | 3103 | NASDAQ | ZVZZT | Tue, Oct 4, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 3102 | NASDAQ | ZVZZT | Mon, Oct 3, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 3101 | NASDAQ | ZVZZT | Fri, Sep 30, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 3100 | NASDAQ | ZVZZT | Thu, Sep 29, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3099 | NASDAQ | ZVZZT | Wed, Sep 28, 2022 | 10.02 | 10.03 | 10.00 | 10.02 | 3098 | NASDAQ | ZVZZT | Tue, Sep 27, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3097 | NASDAQ | ZVZZT | Mon, Sep 26, 2022 | 10.02 | 10.06 | 9.99 | 10.02 | 3096 | NASDAQ | ZVZZT | Fri, Sep 23, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3095 | NASDAQ | ZVZZT | Thu, Sep 22, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3094 | NASDAQ | ZVZZT | Wed, Sep 21, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3093 | NASDAQ | ZVZZT | Tue, Sep 20, 2022 | 10.01 | 10.02 | 9.96 | 10.02 | 3092 | NASDAQ | ZVZZT | Mon, Sep 19, 2022 | 11.00 | 19.96 | 11.00 | 19.96 | 3091 | NASDAQ | ZVZZT | Fri, Sep 16, 2022 | 11.00 | 14.20 | 11.00 | 14.20 | 3090 | NASDAQ | ZVZZT | Thu, Sep 15, 2022 | 10.00 | 14.19 | 10.00 | 14.19 | 3089 | NASDAQ | ZVZZT | Wed, Sep 14, 2022 | 10.00 | 10.06 | 9.99 | 10.05 | 3088 | NASDAQ | ZVZZT | Tue, Sep 13, 2022 | 10.05 | 10.08 | 10.00 | 10.05 | 3087 | NASDAQ | ZVZZT | Mon, Sep 12, 2022 | 10.03 | 10.06 | 9.99 | 10.05 | 3086 | NASDAQ | ZVZZT | Fri, Sep 9, 2022 | 10.04 | 10.10 | 9.99 | 10.05 | 3085 | NASDAQ | ZVZZT | Thu, Sep 8, 2022 | 10.04 | 10.08 | 9.97 | 10.05 | 3084 | NASDAQ | ZVZZT | Wed, Sep 7, 2022 | 10.05 | 10.05 | 9.99 | 10.05 | 3083 | NASDAQ | ZVZZT | Tue, Sep 6, 2022 | 10.05 | 10.05 | 9.99 | 10.05 | 3082 | NASDAQ | ZVZZT | Fri, Sep 2, 2022 | 10.02 | 10.05 | 9.99 | 10.05 | 3081 | NASDAQ | ZVZZT | Thu, Sep 1, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 3080 | NASDAQ | ZVZZT | Wed, Aug 31, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3079 | NASDAQ | ZVZZT | Tue, Aug 30, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 3078 | NASDAQ | ZVZZT | Mon, Aug 29, 2022 | 10.03 | 10.05 | 9.97 | 10.04 | 3077 | NASDAQ | ZVZZT | Fri, Aug 26, 2022 | 10.03 | 10.04 | 9.99 | 10.04 | 3076 | NASDAQ | ZVZZT | Thu, Aug 25, 2022 | 10.00 | 10.03 | 9.99 | 10.03 | 3075 | NASDAQ | ZVZZT | Wed, Aug 24, 2022 | 10.00 | 10.03 | 9.99 | 10.02 | 3074 | NASDAQ | ZVZZT | Tue, Aug 23, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 3073 | NASDAQ | ZVZZT | Mon, Aug 22, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3072 | NASDAQ | ZVZZT | Fri, Aug 19, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3071 | NASDAQ | ZVZZT | Thu, Aug 18, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 3070 | NASDAQ | ZVZZT | Wed, Aug 17, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 3069 | NASDAQ | ZVZZT | Tue, Aug 16, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 3068 | NASDAQ | ZVZZT | Mon, Aug 15, 2022 | 10.03 | 10.04 | 9.98 | 10.03 | 3067 | NASDAQ | ZVZZT | Fri, Aug 12, 2022 | 10.01 | 10.03 | 10.00 | 10.02 | 3066 | NASDAQ | ZVZZT | Thu, Aug 11, 2022 | 10.00 | 10.05 | 9.99 | 10.02 | 3065 | NASDAQ | ZVZZT | Wed, Aug 10, 2022 | 10.02 | 10.32 | 9.99 | 9.99 | 3064 | NASDAQ | ZVZZT | Tue, Aug 9, 2022 | 10.02 | 10.02 | 9.99 | 9.99 | 3063 | NASDAQ | ZVZZT | Mon, Aug 8, 2022 | 10.02 | 10.04 | 9.99 | 10.04 | 3062 | NASDAQ | ZVZZT | Fri, Aug 5, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 3061 | NASDAQ | ZVZZT | Thu, Aug 4, 2022 | 10.01 | 10.02 | 9.98 | 10.02 | 3060 | NASDAQ | ZVZZT | Wed, Aug 3, 2022 | 10.00 | 10.03 | 9.99 | 10.02 | 3059 | NASDAQ | ZVZZT | Tue, Aug 2, 2022 | 10.02 | 10.22 | 9.99 | 10.02 | 3058 | NASDAQ | ZVZZT | Mon, Aug 1, 2022 | 10.00 | 10.03 | 9.99 | 10.02 | 3057 | NASDAQ | ZVZZT | Fri, Jul 29, 2022 | 10.01 | 10.05 | 9.99 | 10.04 | 3056 | NASDAQ | ZVZZT | Thu, Jul 28, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3055 | NASDAQ | ZVZZT | Wed, Jul 27, 2022 | 10.00 | 13.00 | 10.00 | 13.00 | 3054 | NASDAQ | ZVZZT | Tue, Jul 26, 2022 | 10.02 | 10.03 | 9.96 | 10.02 | 3053 | NASDAQ | ZVZZT | Mon, Jul 25, 2022 | 10.02 | 10.03 | 9.97 | 10.02 | 3052 | NASDAQ | ZVZZT | Fri, Jul 22, 2022 | 10.00 | 10.04 | 6.19 | 10.02 | 3051 | NASDAQ | ZVZZT | Thu, Jul 21, 2022 | 10.02 | 10.02 | 9.97 | 10.02 | 3050 | NASDAQ | ZVZZT | Wed, Jul 20, 2022 | 10.01 | 10.02 | 9.96 | 10.02 | 3049 | NASDAQ | ZVZZT | Tue, Jul 19, 2022 | 10.01 | 10.02 | 9.00 | 10.02 | 3048 | NASDAQ | ZVZZT | Mon, Jul 18, 2022 | 10.03 | 10.06 | 10.00 | 10.03 | 3047 | NASDAQ | ZVZZT | Fri, Jul 15, 2022 | 10.00 | 10.02 | 6.19 | 10.02 | 3046 | NASDAQ | ZVZZT | Thu, Jul 14, 2022 | 10.05 | 10.05 | 10.02 | 10.05 | 3045 | NASDAQ | ZVZZT | Wed, Jul 13, 2022 | 10.00 | 10.35 | 9.05 | 10.05 | 3044 | NASDAQ | ZVZZT | Tue, Jul 12, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3043 | NASDAQ | ZVZZT | Mon, Jul 11, 2022 | 10.02 | 10.03 | 10.01 | 10.03 | 3042 | NASDAQ | ZVZZT | Fri, Jul 8, 2022 | 10.01 | 10.25 | 9.99 | 10.02 | 3041 | NASDAQ | ZVZZT | Thu, Jul 7, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3040 | NASDAQ | ZVZZT | Wed, Jul 6, 2022 | 10.01 | 10.03 | 9.99 | 9.99 | 3039 | NASDAQ | ZVZZT | Tue, Jul 5, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3038 | NASDAQ | ZVZZT | Fri, Jul 1, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 3037 | NASDAQ | ZVZZT | Thu, Jun 30, 2022 | 10.01 | 10.02 | 6.19 | 10.02 | 3036 | NASDAQ | ZVZZT | Wed, Jun 29, 2022 | 10.01 | 10.04 | 6.19 | 10.02 | 3035 | NASDAQ | ZVZZT | Tue, Jun 28, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3034 | NASDAQ | ZVZZT | Mon, Jun 27, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 3033 | NASDAQ | ZVZZT | Fri, Jun 24, 2022 | 10.02 | 10.30 | 9.99 | 10.02 | 3032 | NASDAQ | ZVZZT | Thu, Jun 23, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3031 | NASDAQ | ZVZZT | Wed, Jun 22, 2022 | 10.02 | 10.05 | 9.99 | 10.00 | 3030 | NASDAQ | ZVZZT | Tue, Jun 21, 2022 | 10.00 | 10.10 | 9.99 | 10.02 | 3029 | NASDAQ | ZVZZT | Fri, Jun 17, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 3028 | NASDAQ | ZVZZT | Thu, Jun 16, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3027 | NASDAQ | ZVZZT | Wed, Jun 15, 2022 | 10.01 | 10.02 | 9.98 | 10.02 | 3026 | NASDAQ | ZVZZT | Tue, Jun 14, 2022 | 10.01 | 10.03 | 10.00 | 10.02 | 3025 | NASDAQ | ZVZZT | Mon, Jun 13, 2022 | 10.01 | 10.02 | 9.99 | 9.99 | 3024 | NASDAQ | ZVZZT | Fri, Jun 10, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3023 | NASDAQ | ZVZZT | Thu, Jun 9, 2022 | 10.01 | 10.03 | 10.00 | 10.02 | 3022 | NASDAQ | ZVZZT | Wed, Jun 8, 2022 | 10.01 | 10.07 | 10.00 | 10.00 | 3021 | NASDAQ | ZVZZT | Tue, Jun 7, 2022 | 10.02 | 10.04 | 10.00 | 10.02 | 3020 | NASDAQ | ZVZZT | Mon, Jun 6, 2022 | 10.02 | 10.03 | 10.00 | 10.03 | 3019 | NASDAQ | ZVZZT | Fri, Jun 3, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 3018 | NASDAQ | ZVZZT | Thu, Jun 2, 2022 | 10.01 | 12.10 | 9.99 | 10.00 | 3017 | NASDAQ | ZVZZT | Wed, Jun 1, 2022 | 10.02 | 10.04 | 10.00 | 10.02 | 3016 | NASDAQ | ZVZZT | Tue, May 31, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 3015 | NASDAQ | ZVZZT | Fri, May 27, 2022 | 10.01 | 10.20 | 10.00 | 10.02 | 3014 | NASDAQ | ZVZZT | Thu, May 26, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3013 | NASDAQ | ZVZZT | Wed, May 25, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 3012 | NASDAQ | ZVZZT | Tue, May 24, 2022 | 10.00 | 10.02 | 9.99 | 10.02 | 3011 | NASDAQ | ZVZZT | Mon, May 23, 2022 | 10.02 | 10.10 | 9.99 | 9.99 | 3010 | NASDAQ | ZVZZT | Fri, May 20, 2022 | 10.01 | 10.05 | 9.96 | 10.02 | 3009 | NASDAQ | ZVZZT | Thu, May 19, 2022 | 10.02 | 10.22 | 9.99 | 10.02 | 3008 | NASDAQ | ZVZZT | Wed, May 18, 2022 | 10.02 | 10.04 | 9.94 | 10.02 | 3007 | NASDAQ | ZVZZT | Tue, May 17, 2022 | 10.02 | 10.22 | 9.99 | 10.02 | 3006 | NASDAQ | ZVZZT | Mon, May 16, 2022 | 10.01 | 10.05 | 9.99 | 10.02 | 3005 | NASDAQ | ZVZZT | Fri, May 13, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 3004 | NASDAQ | ZVZZT | Thu, May 12, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 3003 | NASDAQ | ZVZZT | Wed, May 11, 2022 | 10.02 | 10.04 | 10.00 | 10.03 | 3002 | NASDAQ | ZVZZT | Tue, May 10, 2022 | 10.01 | 10.03 | 9.99 | 10.03 | 3001 | NASDAQ | ZVZZT | Mon, May 9, 2022 | 10.02 | 10.20 | 9.97 | 10.02 | 3000 | NASDAQ | ZVZZT | Fri, May 6, 2022 | 10.01 | 10.04 | 9.97 | 10.02 | 2999 | NASDAQ | ZVZZT | Thu, May 5, 2022 | 10.02 | 10.02 | 10.00 | 10.02 | 2998 | NASDAQ | ZVZZT | Wed, May 4, 2022 | 10.01 | 10.03 | 9.75 | 10.02 | 2997 | NASDAQ | ZVZZT | Tue, May 3, 2022 | 10.02 | 10.04 | 10.00 | 10.02 | 2996 | NASDAQ | ZVZZT | Mon, May 2, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 2995 | NASDAQ | ZVZZT | Fri, Apr 29, 2022 | 10.01 | 10.04 | 9.99 | 10.02 | 2994 | NASDAQ | ZVZZT | Thu, Apr 28, 2022 | 10.02 | 10.03 | 9.99 | 10.03 | 2993 | NASDAQ | ZVZZT | Wed, Apr 27, 2022 | 9.99 | 10.05 | 9.99 | 10.02 | 2992 | NASDAQ | ZVZZT | Tue, Apr 26, 2022 | 10.02 | 10.02 | 10.00 | 10.02 | 2991 | NASDAQ | ZVZZT | Mon, Apr 25, 2022 | 10.02 | 10.03 | 9.99 | 9.99 | 2990 | NASDAQ | ZVZZT | Fri, Apr 22, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 2989 | NASDAQ | ZVZZT | Thu, Apr 21, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 2988 | NASDAQ | ZVZZT | Wed, Apr 20, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 2987 | NASDAQ | ZVZZT | Tue, Apr 19, 2022 | 10.02 | 11.00 | 9.80 | 10.02 | 2986 | NASDAQ | ZVZZT | Mon, Apr 18, 2022 | 10.02 | 10.05 | 9.95 | 10.02 | 2985 | NASDAQ | ZVZZT | Thu, Apr 14, 2022 | 10.03 | 10.07 | 10.02 | 10.03 | 2984 | NASDAQ | ZVZZT | Wed, Apr 13, 2022 | 10.02 | 10.20 | 9.99 | 10.02 | 2983 | NASDAQ | ZVZZT | Tue, Apr 12, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 2982 | NASDAQ | ZVZZT | Mon, Apr 11, 2022 | 10.02 | 10.03 | 9.95 | 10.02 | 2981 | NASDAQ | ZVZZT | Fri, Apr 8, 2022 | 10.01 | 10.03 | 9.88 | 10.02 | 2980 | NASDAQ | ZVZZT | Thu, Apr 7, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 2979 | NASDAQ | ZVZZT | Wed, Apr 6, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 2978 | NASDAQ | ZVZZT | Tue, Apr 5, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 2977 | NASDAQ | ZVZZT | Mon, Apr 4, 2022 | 10.00 | 10.04 | 9.50 | 10.03 | 2976 | NASDAQ | ZVZZT | Fri, Apr 1, 2022 | 10.00 | 10.04 | 9.50 | 10.03 | 2975 | NASDAQ | ZVZZT | Thu, Mar 31, 2022 | 10.02 | 10.07 | 9.99 | 10.03 | 2974 | NASDAQ | ZVZZT | Wed, Mar 30, 2022 | 10.01 | 10.05 | 9.99 | 10.02 | 2973 | NASDAQ | ZVZZT | Tue, Mar 29, 2022 | 10.00 | 10.08 | 9.99 | 10.02 | 2972 | NASDAQ | ZVZZT | Mon, Mar 28, 2022 | 10.00 | 10.04 | 9.99 | 10.02 | 2971 | NASDAQ | ZVZZT | Fri, Mar 25, 2022 | 10.01 | 10.03 | 10.00 | 10.01 | 2970 | NASDAQ | ZVZZT | Thu, Mar 24, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 2969 | NASDAQ | ZVZZT | Wed, Mar 23, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 2968 | NASDAQ | ZVZZT | Tue, Mar 22, 2022 | 10.02 | 10.05 | 9.99 | 10.02 | 2967 | NASDAQ | ZVZZT | Mon, Mar 21, 2022 | 10.00 | 10.03 | 6.19 | 9.99 | 2966 | NASDAQ | ZVZZT | Fri, Mar 18, 2022 | 10.02 | 10.10 | 9.99 | 10.02 | 2965 | NASDAQ | ZVZZT | Thu, Mar 17, 2022 | 10.00 | 10.04 | 9.95 | 9.95 | 2964 | NASDAQ | ZVZZT | Wed, Mar 16, 2022 | 10.01 | 10.10 | 9.95 | 10.02 | 2963 | NASDAQ | ZVZZT | Tue, Mar 15, 2022 | 10.02 | 10.02 | 9.99 | 10.02 | 2962 | NASDAQ | ZVZZT | Mon, Mar 14, 2022 | 10.01 | 10.04 | 9.90 | 10.02 | 2961 | NASDAQ | ZVZZT | Fri, Mar 11, 2022 | 10.00 | 10.08 | 10.00 | 10.02 | 2960 | NASDAQ | ZVZZT | Thu, Mar 10, 2022 | 10.00 | 10.20 | 9.99 | 10.04 | 2959 | NASDAQ | ZVZZT | Wed, Mar 9, 2022 | 10.00 | 10.02 | 9.95 | 10.00 | 2958 | NASDAQ | ZVZZT | Tue, Mar 8, 2022 | 10.01 | 11.00 | 9.83 | 10.01 | 2957 | NASDAQ | ZVZZT | Mon, Mar 7, 2022 | 10.00 | 10.10 | 10.00 | 10.03 | 2956 | NASDAQ | ZVZZT | Fri, Mar 4, 2022 | 10.00 | 10.21 | 6.19 | 10.02 | 2955 | NASDAQ | ZVZZT | Thu, Mar 3, 2022 | 10.00 | 10.02 | 9.25 | 10.02 | 2954 | NASDAQ | ZVZZT | Wed, Mar 2, 2022 | 10.00 | 10.03 | 9.95 | 10.02 | 2953 | NASDAQ | ZVZZT | Tue, Mar 1, 2022 | 10.01 | 10.03 | 9.50 | 10.02 | 2952 | NASDAQ | ZVZZT | Mon, Feb 28, 2022 | 10.01 | 10.02 | 9.95 | 10.02 | 2951 | NASDAQ | ZVZZT | Fri, Feb 25, 2022 | 10.00 | 10.02 | 9.90 | 10.02 | 2950 | NASDAQ | ZVZZT | Thu, Feb 24, 2022 | 10.00 | 10.02 | 9.95 | 10.02 | 2949 | NASDAQ | ZVZZT | Wed, Feb 23, 2022 | 10.00 | 10.02 | 9.90 | 10.02 | 2948 | NASDAQ | ZVZZT | Tue, Feb 22, 2022 | 10.00 | 10.02 | 9.95 | 10.00 | 2947 | NASDAQ | ZVZZT | Fri, Feb 18, 2022 | 10.00 | 10.25 | 9.81 | 10.02 | 2946 | NASDAQ | ZVZZT | Thu, Feb 17, 2022 | 10.01 | 10.10 | 9.99 | 10.03 | 2945 | NASDAQ | ZVZZT | Wed, Feb 16, 2022 | 10.02 | 10.20 | 10.00 | 10.03 | 2944 | NASDAQ | ZVZZT | Tue, Feb 15, 2022 | 10.02 | 10.04 | 9.99 | 10.03 | 2943 | NASDAQ | ZVZZT | Mon, Feb 14, 2022 | 10.02 | 10.03 | 9.99 | 10.02 | 2942 | NASDAQ | ZVZZT | Fri, Feb 11, 2022 | 10.00 | 10.03 | 9.98 | 10.03 | 2941 | NASDAQ | ZVZZT | Thu, Feb 10, 2022 | 10.01 | 10.02 | 6.19 | 10.02 | 2940 | NASDAQ | ZVZZT | Wed, Feb 9, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 2939 | NASDAQ | ZVZZT | Tue, Feb 8, 2022 | 10.01 | 10.03 | 10.00 | 10.02 | 2938 | NASDAQ | ZVZZT | Mon, Feb 7, 2022 | 10.01 | 10.12 | 9.90 | 10.02 | 2937 | NASDAQ | ZVZZT | Fri, Feb 4, 2022 | 10.01 | 10.04 | 9.95 | 10.02 | 2936 | NASDAQ | ZVZZT | Thu, Feb 3, 2022 | 10.01 | 10.03 | 9.99 | 10.02 | 2935 | NASDAQ | ZVZZT | Wed, Feb 2, 2022 | 10.02 | 10.10 | 9.85 | 10.03 | 2934 | NASDAQ | ZVZZT | Tue, Feb 1, 2022 | 10.00 | 10.03 | 6.19 | 10.02 | 2933 | NASDAQ | ZVZZT | Mon, Jan 31, 2022 | 10.00 | 10.05 | 9.90 | 10.02 | 2932 | NASDAQ | ZVZZT | Fri, Jan 28, 2022 | 10.00 | 10.03 | 9.94 | 10.02 | 2931 | NASDAQ | ZVZZT | Thu, Jan 27, 2022 | 10.00 | 10.02 | 6.19 | 10.02 | 2930 | NASDAQ | ZVZZT | Wed, Jan 26, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 2929 | NASDAQ | ZVZZT | Tue, Jan 25, 2022 | 10.00 | 10.02 | 9.97 | 10.02 | 2928 | NASDAQ | ZVZZT | Mon, Jan 24, 2022 | 10.01 | 10.02 | 9.74 | 10.02 | 2927 | NASDAQ | ZVZZT | Fri, Jan 21, 2022 | 10.00 | 10.02 | 9.98 | 10.02 | 2926 | NASDAQ | ZVZZT | Thu, Jan 20, 2022 | 10.00 | 10.03 | 9.96 | 10.02 | 2925 | NASDAQ | ZVZZT | Wed, Jan 19, 2022 | 10.00 | 10.02 | 9.93 | 10.02 | 2924 | NASDAQ | ZVZZT | Tue, Jan 18, 2022 | 10.00 | 10.13 | 6.19 | 10.04 | 2923 | NASDAQ | ZVZZT | Fri, Jan 14, 2022 | 10.00 | 10.03 | 9.92 | 10.03 | 2922 | NASDAQ | ZVZZT | Thu, Jan 13, 2022 | 10.00 | 10.03 | 9.99 | 10.02 | 2921 | NASDAQ | ZVZZT | Wed, Jan 12, 2022 | 10.02 | 10.50 | 9.99 | 10.02 | 2920 | NASDAQ | ZVZZT | Tue, Jan 11, 2022 | 10.00 | 10.03 | 6.19 | 10.02 | 2919 | NASDAQ | ZVZZT | Mon, Jan 10, 2022 | 10.01 | 10.12 | 9.90 | 10.02 | 2918 | NASDAQ | ZVZZT | Fri, Jan 7, 2022 | 10.01 | 10.02 | 9.99 | 10.02 | 2917 | NASDAQ | ZVZZT | Thu, Jan 6, 2022 | 10.00 | 10.03 | 9.97 | 10.02 | 2916 | NASDAQ | ZVZZT | Wed, Jan 5, 2022 | 10.01 | 10.02 | 9.03 | 10.02 | 2915 | NASDAQ | ZVZZT | Tue, Jan 4, 2022 | 10.00 | 10.05 | 9.96 | 10.05 | 2914 | NASDAQ | ZVZZT | Mon, Jan 3, 2022 | 10.01 | 10.03 | 9.97 | 10.02 | 2913 | NASDAQ | ZVZZT | Fri, Dec 31, 2021 | 10.00 | 10.03 | 6.19 | 10.02 | 2912 | NASDAQ | ZVZZT | Thu, Dec 30, 2021 | 10.01 | 10.02 | 9.99 | 10.02 | 2911 | NASDAQ | ZVZZT | Wed, Dec 29, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2910 | NASDAQ | ZVZZT | Tue, Dec 28, 2021 | 10.00 | 10.03 | 6.19 | 10.02 | 2909 | NASDAQ | ZVZZT | Mon, Dec 27, 2021 | 10.00 | 10.02 | 6.19 | 10.02 | 2908 | NASDAQ | ZVZZT | Thu, Dec 23, 2021 | 10.14 | 10.17 | 9.97 | 10.15 | 2907 | NASDAQ | ZVZZT | Wed, Dec 22, 2021 | 10.15 | 10.16 | 10.01 | 10.15 | 2906 | NASDAQ | ZVZZT | Tue, Dec 21, 2021 | 10.00 | 10.15 | 6.19 | 10.15 | 2905 | NASDAQ | ZVZZT | Mon, Dec 20, 2021 | 10.00 | 10.02 | 9.95 | 9.95 | 2904 | NASDAQ | ZVZZT | Fri, Dec 17, 2021 | 10.02 | 10.02 | 9.95 | 10.02 | 2903 | NASDAQ | ZVZZT | Thu, Dec 16, 2021 | 10.02 | 10.22 | 9.95 | 10.02 | 2902 | NASDAQ | ZVZZT | Wed, Dec 15, 2021 | 10.01 | 10.03 | 9.90 | 10.02 | 2901 | NASDAQ | ZVZZT | Tue, Dec 14, 2021 | 10.01 | 10.02 | 10.01 | 10.02 | 2900 | NASDAQ | ZVZZT | Mon, Dec 13, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2899 | NASDAQ | ZVZZT | Fri, Dec 10, 2021 | 10.00 | 10.15 | 6.19 | 9.99 | 2898 | NASDAQ | ZVZZT | Thu, Dec 9, 2021 | 10.00 | 10.03 | 6.19 | 9.99 | 2897 | NASDAQ | ZVZZT | Wed, Dec 8, 2021 | 10.01 | 10.03 | 9.99 | 10.02 | 2896 | NASDAQ | ZVZZT | Tue, Dec 7, 2021 | 10.02 | 11.00 | 9.97 | 10.03 | 2895 | NASDAQ | ZVZZT | Mon, Dec 6, 2021 | 10.00 | 10.03 | 6.19 | 10.03 | 2894 | NASDAQ | ZVZZT | Fri, Dec 3, 2021 | 10.01 | 10.03 | 9.97 | 10.02 | 2893 | NASDAQ | ZVZZT | Thu, Dec 2, 2021 | 10.02 | 10.02 | 9.97 | 10.02 | 2892 | NASDAQ | ZVZZT | Wed, Dec 1, 2021 | 10.00 | 10.04 | 6.19 | 10.02 | 2891 | NASDAQ | ZVZZT | Tue, Nov 30, 2021 | 10.00 | 10.02 | 9.97 | 10.02 | 2890 | NASDAQ | ZVZZT | Mon, Nov 29, 2021 | 10.00 | 10.02 | 6.19 | 10.02 | 2889 | NASDAQ | ZVZZT | Fri, Nov 26, 2021 | 10.00 | 10.02 | 9.97 | 10.02 | 2888 | NASDAQ | ZVZZT | Wed, Nov 24, 2021 | 10.00 | 10.02 | 6.19 | 10.02 | 2887 | NASDAQ | ZVZZT | Tue, Nov 23, 2021 | 9.97 | 10.02 | 9.90 | 9.99 | 2886 | NASDAQ | ZVZZT | Mon, Nov 22, 2021 | 10.01 | 10.02 | 9.97 | 10.02 | 2885 | NASDAQ | ZVZZT | Fri, Nov 19, 2021 | 10.00 | 10.03 | 9.97 | 10.03 | 2884 | NASDAQ | ZVZZT | Thu, Nov 18, 2021 | 10.01 | 10.02 | 9.99 | 10.02 | 2883 | NASDAQ | ZVZZT | Wed, Nov 17, 2021 | 10.01 | 10.07 | 9.99 | 10.02 | 2882 | NASDAQ | ZVZZT | Tue, Nov 16, 2021 | 10.01 | 10.08 | 9.96 | 10.02 | 2881 | NASDAQ | ZVZZT | Mon, Nov 15, 2021 | 10.00 | 10.02 | 9.98 | 10.02 | 2880 | NASDAQ | ZVZZT | Fri, Nov 12, 2021 | 10.01 | 10.02 | 9.97 | 10.02 | 2879 | NASDAQ | ZVZZT | Thu, Nov 11, 2021 | 10.01 | 11.02 | 9.99 | 10.02 | 2878 | NASDAQ | ZVZZT | Wed, Nov 10, 2021 | 10.50 | 10.50 | 9.96 | 9.99 | 2877 | NASDAQ | ZVZZT | Tue, Nov 9, 2021 | 10.00 | 10.14 | 9.99 | 10.02 | 2876 | NASDAQ | ZVZZT | Mon, Nov 8, 2021 | 10.08 | 10.14 | 9.99 | 9.99 | 2875 | NASDAQ | ZVZZT | Fri, Nov 5, 2021 | 10.08 | 10.10 | 9.99 | 10.00 | 2874 | NASDAQ | ZVZZT | Thu, Nov 4, 2021 | 10.08 | 10.09 | 9.99 | 10.09 | 2873 | NASDAQ | ZVZZT | Wed, Nov 3, 2021 | 10.08 | 10.12 | 9.78 | 10.04 | 2872 | NASDAQ | ZVZZT | Tue, Nov 2, 2021 | 10.08 | 10.09 | 9.98 | 10.09 | 2871 | NASDAQ | ZVZZT | Mon, Nov 1, 2021 | 10.08 | 10.50 | 9.99 | 10.09 | 2870 | NASDAQ | ZVZZT | Fri, Oct 29, 2021 | 10.08 | 10.09 | 9.99 | 9.99 | 2869 | NASDAQ | ZVZZT | Thu, Oct 28, 2021 | 10.00 | 10.09 | 6.19 | 10.09 | 2868 | NASDAQ | ZVZZT | Wed, Oct 27, 2021 | 10.08 | 10.25 | 9.99 | 10.00 | 2867 | NASDAQ | ZVZZT | Tue, Oct 26, 2021 | 10.08 | 10.14 | 9.97 | 9.99 | 2866 | NASDAQ | ZVZZT | Mon, Oct 25, 2021 | 10.01 | 10.14 | 6.19 | 9.99 | 2865 | NASDAQ | ZVZZT | Fri, Oct 22, 2021 | 10.00 | 10.50 | 6.19 | 10.02 | 2864 | NASDAQ | ZVZZT | Thu, Oct 21, 2021 | 10.00 | 10.05 | 6.19 | 10.05 | 2863 | NASDAQ | ZVZZT | Wed, Oct 20, 2021 | 10.00 | 10.03 | 6.19 | 10.02 | 2862 | NASDAQ | ZVZZT | Tue, Oct 19, 2021 | 10.00 | 10.02 | 9.99 | 9.99 | 2861 | NASDAQ | ZVZZT | Mon, Oct 18, 2021 | 10.01 | 10.02 | 9.99 | 10.02 | 2860 | NASDAQ | ZVZZT | Fri, Oct 15, 2021 | 10.02 | 10.02 | 9.98 | 10.02 | 2859 | NASDAQ | ZVZZT | Thu, Oct 14, 2021 | 10.08 | 10.11 | 9.99 | 10.09 | 2858 | NASDAQ | ZVZZT | Wed, Oct 13, 2021 | 10.09 | 10.11 | 10.00 | 10.02 | 2857 | NASDAQ | ZVZZT | Tue, Oct 12, 2021 | 10.00 | 10.03 | 9.99 | 10.03 | 2856 | NASDAQ | ZVZZT | Mon, Oct 11, 2021 | 10.00 | 10.02 | 6.19 | 10.02 | 2855 | NASDAQ | ZVZZT | Fri, Oct 8, 2021 | 10.01 | 10.08 | 9.74 | 9.99 | 2854 | NASDAQ | ZVZZT | Thu, Oct 7, 2021 | 10.01 | 10.02 | 6.19 | 9.99 | 2853 | NASDAQ | ZVZZT | Wed, Oct 6, 2021 | 10.00 | 10.02 | 9.99 | 10.00 | 2852 | NASDAQ | ZVZZT | Tue, Oct 5, 2021 | 10.02 | 10.03 | 9.98 | 10.00 | 2851 | NASDAQ | ZVZZT | Mon, Oct 4, 2021 | 10.02 | 10.12 | 9.99 | 10.02 | 2850 | NASDAQ | ZVZZT | Fri, Oct 1, 2021 | 10.00 | 10.07 | 9.99 | 10.02 | 2849 | NASDAQ | ZVZZT | Thu, Sep 30, 2021 | 10.01 | 10.02 | 10.00 | 10.02 | 2848 | NASDAQ | ZVZZT | Wed, Sep 29, 2021 | 10.00 | 10.08 | 9.00 | 10.02 | 2847 | NASDAQ | ZVZZT | Tue, Sep 28, 2021 | 10.00 | 12.12 | 10.00 | 10.00 | 2846 | NASDAQ | ZVZZT | Mon, Sep 27, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 2845 | NASDAQ | ZVZZT | Fri, Sep 24, 2021 | 10.00 | 10.03 | 9.99 | 9.99 | 2844 | NASDAQ | ZVZZT | Thu, Sep 23, 2021 | 10.00 | 10.10 | 9.99 | 10.02 | 2843 | NASDAQ | ZVZZT | Wed, Sep 22, 2021 | 10.00 | 10.02 | 9.99 | 10.02 | 2842 | NASDAQ | ZVZZT | Tue, Sep 21, 2021 | 6.19 | 10.05 | 6.19 | 10.02 | 2841 | NASDAQ | ZVZZT | Mon, Sep 20, 2021 | 9.99 | 10.02 | 9.99 | 10.01 | 2840 | NASDAQ | ZVZZT | Fri, Sep 17, 2021 | 6.19 | 10.01 | 6.19 | 10.01 | 2839 | NASDAQ | ZVZZT | Thu, Sep 16, 2021 | 10.03 | 10.03 | 9.99 | 10.03 | 2838 | NASDAQ | ZVZZT | Wed, Sep 15, 2021 | 6.19 | 10.01 | 6.19 | 10.01 | 2837 | NASDAQ | ZVZZT | Tue, Sep 14, 2021 | 10.00 | 10.04 | 9.95 | 10.01 | 2836 | NASDAQ | ZVZZT | Mon, Sep 13, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2835 | NASDAQ | ZVZZT | Fri, Sep 10, 2021 | 10.02 | 10.03 | 9.98 | 10.02 | 2834 | NASDAQ | ZVZZT | Thu, Sep 9, 2021 | 10.01 | 10.02 | 9.95 | 10.02 | 2833 | NASDAQ | ZVZZT | Wed, Sep 8, 2021 | 10.02 | 10.05 | 10.00 | 10.02 | 2832 | NASDAQ | ZVZZT | Tue, Sep 7, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2831 | NASDAQ | ZVZZT | Fri, Sep 3, 2021 | 10.00 | 10.02 | 9.86 | 10.00 | 2830 | NASDAQ | ZVZZT | Thu, Sep 2, 2021 | 10.02 | 10.04 | 9.98 | 10.02 | 2829 | NASDAQ | ZVZZT | Wed, Sep 1, 2021 | 10.02 | 10.05 | 9.99 | 10.02 | 2828 | NASDAQ | ZVZZT | Tue, Aug 31, 2021 | 10.02 | 10.02 | 9.98 | 10.02 | 2827 | NASDAQ | ZVZZT | Mon, Aug 30, 2021 | 10.00 | 10.02 | 9.99 | 10.02 | 2826 | NASDAQ | ZVZZT | Fri, Aug 27, 2021 | 10.00 | 10.05 | 9.99 | 9.99 | 2825 | NASDAQ | ZVZZT | Thu, Aug 26, 2021 | 10.00 | 10.03 | 6.19 | 10.02 | 2824 | NASDAQ | ZVZZT | Wed, Aug 25, 2021 | 10.02 | 10.02 | 9.64 | 10.02 | 2823 | NASDAQ | ZVZZT | Tue, Aug 24, 2021 | 10.02 | 10.03 | 9.25 | 10.02 | 2822 | NASDAQ | ZVZZT | Mon, Aug 23, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2821 | NASDAQ | ZVZZT | Fri, Aug 20, 2021 | 10.00 | 10.02 | 9.99 | 10.02 | 2820 | NASDAQ | ZVZZT | Thu, Aug 19, 2021 | 10.00 | 10.02 | 9.98 | 10.02 | 2819 | NASDAQ | ZVZZT | Wed, Aug 18, 2021 | 10.01 | 11.02 | 9.98 | 10.02 | 2818 | NASDAQ | ZVZZT | Tue, Aug 17, 2021 | 10.02 | 10.02 | 9.90 | 10.02 | 2817 | NASDAQ | ZVZZT | Mon, Aug 16, 2021 | 10.00 | 10.03 | 6.19 | 10.02 | 2816 | NASDAQ | ZVZZT | Fri, Aug 13, 2021 | 10.15 | 10.51 | 10.03 | 10.15 | 2815 | NASDAQ | ZVZZT | Thu, Aug 12, 2021 | 10.09 | 10.14 | 9.95 | 10.02 | 2814 | NASDAQ | ZVZZT | Wed, Aug 11, 2021 | 10.01 | 10.09 | 9.99 | 10.09 | 2813 | NASDAQ | ZVZZT | Tue, Aug 10, 2021 | 10.00 | 10.02 | 9.99 | 10.02 | 2812 | NASDAQ | ZVZZT | Mon, Aug 9, 2021 | 10.00 | 10.11 | 9.99 | 10.02 | 2811 | NASDAQ | ZVZZT | Fri, Aug 6, 2021 | 10.01 | 10.07 | 9.89 | 10.02 | 2810 | NASDAQ | ZVZZT | Thu, Aug 5, 2021 | 10.02 | 10.07 | 9.92 | 10.02 | 2809 | NASDAQ | ZVZZT | Wed, Aug 4, 2021 | 10.02 | 10.05 | 9.99 | 10.02 | 2808 | NASDAQ | ZVZZT | Tue, Aug 3, 2021 | 10.02 | 10.07 | 9.98 | 10.02 | 2807 | NASDAQ | ZVZZT | Mon, Aug 2, 2021 | 6.19 | 10.05 | 6.19 | 10.00 | 2806 | NASDAQ | ZVZZT | Fri, Jul 30, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2805 | NASDAQ | ZVZZT | Thu, Jul 29, 2021 | 10.02 | 10.03 | 9.99 | 10.02 | 2804 | NASDAQ | ZVZZT | Wed, Jul 28, 2021 | 10.01 | 10.02 | 9.99 | 10.02 | 2803 | NASDAQ | ZVZZT | Tue, Jul 27, 2021 | 10.02 | 10.03 | 9.99 | 10.02 | 2802 | NASDAQ | ZVZZT | Mon, Jul 26, 2021 | 10.02 | 10.03 | 9.97 | 10.02 | 2801 | NASDAQ | ZVZZT | Fri, Jul 23, 2021 | 10.02 | 10.06 | 9.99 | 10.02 | 2800 | NASDAQ | ZVZZT | Thu, Jul 22, 2021 | 10.15 | 10.17 | 9.99 | 9.99 | 2799 | NASDAQ | ZVZZT | Wed, Jul 21, 2021 | 10.08 | 10.50 | 9.99 | 10.09 | 2798 | NASDAQ | ZVZZT | Tue, Jul 20, 2021 | 10.02 | 10.15 | 9.99 | 10.02 | 2797 | NASDAQ | ZVZZT | Mon, Jul 19, 2021 | 10.02 | 10.02 | 9.98 | 10.02 | 2796 | NASDAQ | ZVZZT | Fri, Jul 16, 2021 | 10.03 | 10.04 | 9.99 | 10.03 | 2795 | NASDAQ | ZVZZT | Thu, Jul 15, 2021 | 10.00 | 10.03 | 6.19 | 10.02 | 2794 | NASDAQ | ZVZZT | Wed, Jul 14, 2021 | 10.15 | 10.15 | 10.02 | 10.15 | 2793 | NASDAQ | ZVZZT | Tue, Jul 13, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2792 | NASDAQ | ZVZZT | Mon, Jul 12, 2021 | 10.15 | 10.51 | 9.99 | 10.15 | 2791 | NASDAQ | ZVZZT | Fri, Jul 9, 2021 | 10.05 | 10.50 | 10.00 | 10.02 | 2790 | NASDAQ | ZVZZT | Thu, Jul 8, 2021 | 10.02 | 10.23 | 9.93 | 10.03 | 2789 | NASDAQ | ZVZZT | Wed, Jul 7, 2021 | 10.15 | 10.15 | 9.95 | 10.02 | 2788 | NASDAQ | ZVZZT | Tue, Jul 6, 2021 | 10.15 | 10.21 | 9.94 | 10.15 | 2787 | NASDAQ | ZVZZT | Fri, Jul 2, 2021 | 10.15 | 10.16 | 9.99 | 10.15 | 2786 | NASDAQ | ZVZZT | Thu, Jul 1, 2021 | 10.02 | 10.15 | 9.99 | 10.15 | 2785 | NASDAQ | ZVZZT | Wed, Jun 30, 2021 | 10.02 | 10.03 | 9.99 | 10.02 | 2784 | NASDAQ | ZVZZT | Tue, Jun 29, 2021 | 10.00 | 10.15 | 9.95 | 9.95 | 2783 | NASDAQ | ZVZZT | Mon, Jun 28, 2021 | 10.05 | 10.06 | 9.99 | 10.02 | 2782 | NASDAQ | ZVZZT | Fri, Jun 25, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 2781 | NASDAQ | ZVZZT | Thu, Jun 24, 2021 | 10.02 | 10.05 | 9.80 | 10.02 | 2780 | NASDAQ | ZVZZT | Wed, Jun 23, 2021 | 10.02 | 10.10 | 9.95 | 10.02 | 2779 | NASDAQ | ZVZZT | Tue, Jun 22, 2021 | 10.15 | 10.16 | 9.97 | 10.02 | 2778 | NASDAQ | ZVZZT | Mon, Jun 21, 2021 | 10.15 | 10.21 | 9.90 | 10.15 | 2777 | NASDAQ | ZVZZT | Fri, Jun 18, 2021 | 10.15 | 10.51 | 9.96 | 10.15 | 2776 | NASDAQ | ZVZZT | Thu, Jun 17, 2021 | 10.02 | 10.22 | 9.90 | 10.02 | 2775 | NASDAQ | ZVZZT | Wed, Jun 16, 2021 | 10.02 | 10.05 | 9.97 | 9.99 | 2774 | NASDAQ | ZVZZT | Tue, Jun 15, 2021 | 10.03 | 10.06 | 9.93 | 10.05 | 2773 | NASDAQ | ZVZZT | Mon, Jun 14, 2021 | 10.01 | 10.22 | 9.95 | 10.02 | 2772 | NASDAQ | ZVZZT | Fri, Jun 11, 2021 | 10.00 | 11.00 | 9.98 | 10.02 | 2771 | NASDAQ | ZVZZT | Thu, Jun 10, 2021 | 10.02 | 10.03 | 9.95 | 10.02 | 2770 | NASDAQ | ZVZZT | Wed, Jun 9, 2021 | 10.05 | 10.51 | 9.95 | 10.02 | 2769 | NASDAQ | ZVZZT | Tue, Jun 8, 2021 | 10.02 | 10.08 | 9.99 | 10.02 | 2768 | NASDAQ | ZVZZT | Mon, Jun 7, 2021 | 10.02 | 10.05 | 10.00 | 10.04 | 2767 | NASDAQ | ZVZZT | Fri, Jun 4, 2021 | 10.01 | 10.11 | 9.02 | 10.02 | 2766 | NASDAQ | ZVZZT | Thu, Jun 3, 2021 | 10.05 | 10.14 | 9.89 | 10.05 | 2765 | NASDAQ | ZVZZT | Wed, Jun 2, 2021 | 10.02 | 10.19 | 9.90 | 9.99 | 2764 | NASDAQ | ZVZZT | Tue, Jun 1, 2021 | 9.99 | 10.10 | 9.90 | 10.02 | 2763 | NASDAQ | ZVZZT | Fri, May 28, 2021 | 9.99 | 10.03 | 9.99 | 10.02 | 2762 | NASDAQ | ZVZZT | Thu, May 27, 2021 | 10.01 | 10.99 | 9.95 | 10.02 | 2761 | NASDAQ | ZVZZT | Wed, May 26, 2021 | 10.01 | 10.03 | 9.99 | 10.00 | 2760 | NASDAQ | ZVZZT | Tue, May 25, 2021 | 10.03 | 10.08 | 9.99 | 9.99 | 2759 | NASDAQ | ZVZZT | Mon, May 24, 2021 | 10.00 | 10.03 | 9.99 | 10.02 | 2758 | NASDAQ | ZVZZT | Fri, May 21, 2021 | 10.03 | 10.04 | 9.99 | 10.03 | 2757 | NASDAQ | ZVZZT | Thu, May 20, 2021 | 10.05 | 10.05 | 9.96 | 10.02 | 2756 | NASDAQ | ZVZZT | Wed, May 19, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2755 | NASDAQ | ZVZZT | Tue, May 18, 2021 | 10.02 | 10.05 | 9.99 | 10.02 | 2754 | NASDAQ | ZVZZT | Mon, May 17, 2021 | 10.02 | 11.00 | 9.99 | 10.02 | 2753 | NASDAQ | ZVZZT | Fri, May 14, 2021 | 10.02 | 10.02 | 9.97 | 10.02 | 2752 | NASDAQ | ZVZZT | Thu, May 13, 2021 | 10.02 | 10.14 | 9.99 | 9.99 | 2751 | NASDAQ | ZVZZT | Wed, May 12, 2021 | 10.02 | 10.05 | 9.99 | 10.02 | 2750 | NASDAQ | ZVZZT | Tue, May 11, 2021 | 10.01 | 11.02 | 8.50 | 10.02 | 2749 | NASDAQ | ZVZZT | Mon, May 10, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2748 | NASDAQ | ZVZZT | Fri, May 7, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2747 | NASDAQ | ZVZZT | Thu, May 6, 2021 | 10.01 | 10.12 | 9.90 | 10.02 | 2746 | NASDAQ | ZVZZT | Wed, May 5, 2021 | 10.02 | 10.02 | 9.10 | 9.99 | 2745 | NASDAQ | ZVZZT | Tue, May 4, 2021 | 10.02 | 10.04 | 9.98 | 9.99 | 2744 | NASDAQ | ZVZZT | Mon, May 3, 2021 | 10.02 | 10.03 | 9.75 | 10.02 | 2743 | NASDAQ | ZVZZT | Fri, Apr 30, 2021 | 10.00 | 10.10 | 9.97 | 10.02 | 2742 | NASDAQ | ZVZZT | Thu, Apr 29, 2021 | 10.02 | 12.12 | 9.99 | 10.02 | 2741 | NASDAQ | ZVZZT | Wed, Apr 28, 2021 | 10.02 | 10.03 | 9.99 | 10.02 | 2740 | NASDAQ | ZVZZT | Tue, Apr 27, 2021 | 10.14 | 10.15 | 9.99 | 10.02 | 2739 | NASDAQ | ZVZZT | Mon, Apr 26, 2021 | 10.14 | 10.20 | 10.02 | 10.15 | 2738 | NASDAQ | ZVZZT | Fri, Apr 23, 2021 | 10.02 | 10.17 | 10.01 | 10.15 | 2737 | NASDAQ | ZVZZT | Thu, Apr 22, 2021 | 10.02 | 10.02 | 10.00 | 10.02 | 2736 | NASDAQ | ZVZZT | Wed, Apr 21, 2021 | 10.02 | 11.12 | 10.00 | 10.02 | 2735 | NASDAQ | ZVZZT | Tue, Apr 20, 2021 | 10.02 | 10.03 | 9.99 | 10.02 | 2734 | NASDAQ | ZVZZT | Mon, Apr 19, 2021 | 10.00 | 11.02 | 9.99 | 10.02 | 2733 | NASDAQ | ZVZZT | Fri, Apr 16, 2021 | 10.15 | 10.15 | 10.00 | 10.02 | 2732 | NASDAQ | ZVZZT | Thu, Apr 15, 2021 | 10.02 | 10.03 | 9.97 | 10.02 | 2731 | NASDAQ | ZVZZT | Wed, Apr 14, 2021 | 10.02 | 10.02 | 9.98 | 10.02 | 2730 | NASDAQ | ZVZZT | Tue, Apr 13, 2021 | 10.01 | 10.01 | 9.99 | 10.01 | 2729 | NASDAQ | ZVZZT | Mon, Apr 12, 2021 | 10.00 | 10.05 | 9.55 | 10.01 | 2728 | NASDAQ | ZVZZT | Fri, Apr 9, 2021 | 10.01 | 10.03 | 9.98 | 10.02 | 2727 | NASDAQ | ZVZZT | Thu, Apr 8, 2021 | 10.15 | 10.50 | 9.99 | 9.99 | 2726 | NASDAQ | ZVZZT | Wed, Apr 7, 2021 | 10.02 | 10.05 | 9.94 | 10.05 | 2725 | NASDAQ | ZVZZT | Tue, Apr 6, 2021 | 10.02 | 10.10 | 9.90 | 10.02 | 2724 | NASDAQ | ZVZZT | Mon, Apr 5, 2021 | 10.02 | 10.02 | 9.50 | 10.00 | 2723 | NASDAQ | ZVZZT | Thu, Apr 1, 2021 | 10.02 | 10.04 | 9.90 | 10.02 | 2722 | NASDAQ | ZVZZT | Wed, Mar 31, 2021 | 10.02 | 10.05 | 9.90 | 10.02 | 2721 | NASDAQ | ZVZZT | Tue, Mar 30, 2021 | 10.00 | 10.10 | 9.99 | 10.02 | 2720 | NASDAQ | ZVZZT | Mon, Mar 29, 2021 | 10.15 | 10.20 | 9.98 | 10.02 | 2719 | NASDAQ | ZVZZT | Fri, Mar 26, 2021 | 10.00 | 10.05 | 6.19 | 10.05 | 2718 | NASDAQ | ZVZZT | Thu, Mar 25, 2021 | 10.02 | 10.07 | 9.98 | 10.05 | 2717 | NASDAQ | ZVZZT | Wed, Mar 24, 2021 | 10.02 | 10.04 | 9.99 | 10.02 | 2716 | NASDAQ | ZVZZT | Tue, Mar 23, 2021 | 10.00 | 10.05 | 9.94 | 10.02 | 2715 | NASDAQ | ZVZZT | Mon, Mar 22, 2021 | 10.00 | 10.04 | 6.19 | 10.02 | 2714 | NASDAQ | ZVZZT | Fri, Mar 19, 2021 | 10.11 | 10.15 | 9.99 | 9.99 | 2713 | NASDAQ | ZVZZT | Thu, Mar 18, 2021 | 10.02 | 10.04 | 9.99 | 10.02 | 2712 | NASDAQ | ZVZZT | Wed, Mar 17, 2021 | 10.02 | 10.06 | 9.99 | 10.02 | 2711 | NASDAQ | ZVZZT | Tue, Mar 16, 2021 | 10.00 | 10.07 | 9.99 | 10.02 | 2710 | NASDAQ | ZVZZT | Mon, Mar 15, 2021 | 10.02 | 10.07 | 9.94 | 10.02 | 2709 | NASDAQ | ZVZZT | Fri, Mar 12, 2021 | 10.02 | 10.10 | 9.07 | 10.02 | 2708 | NASDAQ | ZVZZT | Thu, Mar 11, 2021 | 10.00 | 10.22 | 9.99 | 10.02 | 2707 | NASDAQ | ZVZZT | Wed, Mar 10, 2021 | 10.11 | 10.30 | 9.99 | 10.11 | 2706 | NASDAQ | ZVZZT | Tue, Mar 9, 2021 | 10.05 | 10.11 | 9.90 | 10.11 | 2705 | NASDAQ | ZVZZT | Mon, Mar 8, 2021 | 10.05 | 10.08 | 10.01 | 10.02 | 2704 | NASDAQ | ZVZZT | Fri, Mar 5, 2021 | 10.03 | 10.05 | 9.98 | 10.00 | 2703 | NASDAQ | ZVZZT | Thu, Mar 4, 2021 | 10.02 | 10.22 | 9.98 | 10.02 | 2702 | NASDAQ | ZVZZT | Wed, Mar 3, 2021 | 10.02 | 10.05 | 9.98 | 10.05 | 2701 | NASDAQ | ZVZZT | Tue, Mar 2, 2021 | 10.01 | 10.03 | 9.98 | 10.02 | 2700 | NASDAQ | ZVZZT | Mon, Mar 1, 2021 | 10.02 | 10.02 | 9.93 | 10.02 | 2699 | NASDAQ | ZVZZT | Fri, Feb 26, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 2698 | NASDAQ | ZVZZT | Thu, Feb 25, 2021 | 10.01 | 10.05 | 9.95 | 10.02 | 2697 | NASDAQ | ZVZZT | Wed, Feb 24, 2021 | 10.01 | 10.03 | 9.50 | 10.02 | 2696 | NASDAQ | ZVZZT | Tue, Feb 23, 2021 | 10.01 | 10.04 | 9.99 | 10.01 | 2695 | NASDAQ | ZVZZT | Mon, Feb 22, 2021 | 10.04 | 10.06 | 9.99 | 10.01 | 2694 | NASDAQ | ZVZZT | Fri, Feb 19, 2021 | 11.00 | 11.00 | 9.99 | 9.99 | 2693 | NASDAQ | ZVZZT | Thu, Feb 18, 2021 | 10.01 | 10.05 | 9.50 | 10.02 | 2692 | NASDAQ | ZVZZT | Wed, Feb 17, 2021 | 10.02 | 10.05 | 9.95 | 10.02 | 2691 | NASDAQ | ZVZZT | Tue, Feb 16, 2021 | 10.02 | 10.10 | 9.99 | 10.02 | 2690 | NASDAQ | ZVZZT | Fri, Feb 12, 2021 | 10.00 | 10.03 | 8.00 | 10.02 | 2689 | NASDAQ | ZVZZT | Thu, Feb 11, 2021 | 10.03 | 10.05 | 9.99 | 10.05 | 2688 | NASDAQ | ZVZZT | Wed, Feb 10, 2021 | 10.01 | 10.02 | 9.99 | 10.02 | 2687 | NASDAQ | ZVZZT | Tue, Feb 9, 2021 | 10.02 | 10.02 | 9.49 | 10.02 | 2686 | NASDAQ | ZVZZT | Mon, Feb 8, 2021 | 10.00 | 10.12 | 6.19 | 10.02 | 2685 | NASDAQ | ZVZZT | Fri, Feb 5, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2684 | NASDAQ | ZVZZT | Thu, Feb 4, 2021 | 10.01 | 10.02 | 9.98 | 9.99 | 2683 | NASDAQ | ZVZZT | Wed, Feb 3, 2021 | 10.02 | 10.02 | 9.98 | 10.00 | 2682 | NASDAQ | ZVZZT | Tue, Feb 2, 2021 | 10.02 | 10.02 | 9.99 | 9.99 | 2681 | NASDAQ | ZVZZT | Mon, Feb 1, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2680 | NASDAQ | ZVZZT | Fri, Jan 29, 2021 | 10.01 | 10.07 | 9.99 | 10.02 | 2679 | NASDAQ | ZVZZT | Thu, Jan 28, 2021 | 10.02 | 10.02 | 9.93 | 9.99 | 2678 | NASDAQ | ZVZZT | Wed, Jan 27, 2021 | 10.01 | 10.02 | 9.98 | 9.99 | 2677 | NASDAQ | ZVZZT | Tue, Jan 26, 2021 | 10.01 | 10.50 | 9.96 | 10.02 | 2676 | NASDAQ | ZVZZT | Mon, Jan 25, 2021 | 10.02 | 10.02 | 9.99 | 9.99 | 2675 | NASDAQ | ZVZZT | Fri, Jan 22, 2021 | 10.01 | 10.04 | 9.98 | 10.00 | 2674 | NASDAQ | ZVZZT | Thu, Jan 21, 2021 | 10.03 | 10.10 | 9.74 | 9.99 | 2673 | NASDAQ | ZVZZT | Wed, Jan 20, 2021 | 10.03 | 10.05 | 10.00 | 10.04 | 2672 | NASDAQ | ZVZZT | Tue, Jan 19, 2021 | 10.02 | 10.07 | 9.99 | 9.99 | 2671 | NASDAQ | ZVZZT | Fri, Jan 15, 2021 | 10.02 | 10.06 | 9.99 | 9.99 | 2670 | NASDAQ | ZVZZT | Thu, Jan 14, 2021 | 10.02 | 10.05 | 9.99 | 10.02 | 2669 | NASDAQ | ZVZZT | Wed, Jan 13, 2021 | 10.02 | 11.00 | 9.95 | 10.02 | 2668 | NASDAQ | ZVZZT | Tue, Jan 12, 2021 | 10.00 | 10.06 | 9.95 | 10.02 | 2667 | NASDAQ | ZVZZT | Mon, Jan 11, 2021 | 10.01 | 10.01 | 9.99 | 10.01 | 2666 | NASDAQ | ZVZZT | Fri, Jan 8, 2021 | 10.00 | 10.02 | 9.99 | 10.01 | 2665 | NASDAQ | ZVZZT | Thu, Jan 7, 2021 | 10.01 | 10.05 | 9.99 | 10.02 | 2664 | NASDAQ | ZVZZT | Wed, Jan 6, 2021 | 10.02 | 10.02 | 9.92 | 10.02 | 2663 | NASDAQ | ZVZZT | Tue, Jan 5, 2021 | 10.01 | 10.05 | 9.90 | 10.02 | 2662 | NASDAQ | ZVZZT | Mon, Jan 4, 2021 | 10.02 | 10.02 | 9.99 | 10.02 | 2661 | NASDAQ | ZVZZT | Thu, Dec 31, 2020 | 10.01 | 11.01 | 10.00 | 11.01 | 2660 | NASDAQ | ZVZZT | Wed, Dec 30, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2659 | NASDAQ | ZVZZT | Tue, Dec 29, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2658 | NASDAQ | ZVZZT | Mon, Dec 28, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2657 | NASDAQ | ZVZZT | Thu, Dec 24, 2020 | 10.02 | 10.03 | 9.96 | 10.03 | 2656 | NASDAQ | ZVZZT | Wed, Dec 23, 2020 | 10.02 | 10.05 | 9.99 | 10.02 | 2655 | NASDAQ | ZVZZT | Tue, Dec 22, 2020 | 10.04 | 10.07 | 9.99 | 10.04 | 2654 | NASDAQ | ZVZZT | Mon, Dec 21, 2020 | 10.02 | 10.05 | 9.59 | 10.05 | 2653 | NASDAQ | ZVZZT | Fri, Dec 18, 2020 | 10.02 | 10.30 | 9.59 | 10.02 | 2652 | NASDAQ | ZVZZT | Thu, Dec 17, 2020 | 10.00 | 10.12 | 9.98 | 10.05 | 2651 | NASDAQ | ZVZZT | Wed, Dec 16, 2020 | 10.02 | 10.03 | 9.59 | 10.02 | 2650 | NASDAQ | ZVZZT | Tue, Dec 15, 2020 | 10.00 | 10.02 | 8.90 | 10.02 | 2649 | NASDAQ | ZVZZT | Mon, Dec 14, 2020 | 10.02 | 10.12 | 9.89 | 10.02 | 2648 | NASDAQ | ZVZZT | Fri, Dec 11, 2020 | 10.00 | 10.22 | 8.90 | 10.02 | 2647 | NASDAQ | ZVZZT | Thu, Dec 10, 2020 | 10.02 | 10.05 | 9.99 | 10.02 | 2646 | NASDAQ | ZVZZT | Wed, Dec 9, 2020 | 10.02 | 10.02 | 9.99 | 9.99 | 2645 | NASDAQ | ZVZZT | Tue, Dec 8, 2020 | 8.90 | 11.00 | 8.90 | 10.02 | 2644 | NASDAQ | ZVZZT | Mon, Dec 7, 2020 | 11.20 | 11.42 | 10.04 | 11.22 | 2643 | NASDAQ | ZVZZT | Fri, Dec 4, 2020 | 10.29 | 11.20 | 10.29 | 11.20 | 2642 | NASDAQ | ZVZZT | Thu, Dec 3, 2020 | 10.42 | 11.20 | 10.42 | 10.50 | 2641 | NASDAQ | ZVZZT | Wed, Dec 2, 2020 | 10.05 | 11.05 | 10.04 | 10.71 | 2640 | NASDAQ | ZVZZT | Tue, Dec 1, 2020 | 10.02 | 10.30 | 9.99 | 10.05 | 2639 | NASDAQ | ZVZZT | Mon, Nov 30, 2020 | 10.02 | 10.10 | 9.99 | 10.02 | 2638 | NASDAQ | ZVZZT | Fri, Nov 27, 2020 | 10.02 | 10.04 | 9.99 | 10.02 | 2637 | NASDAQ | ZVZZT | Wed, Nov 25, 2020 | 11.05 | 11.05 | 10.05 | 11.01 | 2636 | NASDAQ | ZVZZT | Tue, Nov 24, 2020 | 10.02 | 10.02 | 7.00 | 10.02 | 2635 | NASDAQ | ZVZZT | Mon, Nov 23, 2020 | 10.02 | 10.16 | 9.99 | 10.06 | 2634 | NASDAQ | ZVZZT | Fri, Nov 20, 2020 | 10.02 | 10.04 | 9.99 | 10.02 | 2633 | NASDAQ | ZVZZT | Thu, Nov 19, 2020 | 10.02 | 10.07 | 9.94 | 10.02 | 2632 | NASDAQ | ZVZZT | Wed, Nov 18, 2020 | 10.02 | 10.08 | 9.99 | 10.02 | 2631 | NASDAQ | ZVZZT | Tue, Nov 17, 2020 | 10.02 | 10.03 | 9.98 | 10.02 | 2630 | NASDAQ | ZVZZT | Mon, Nov 16, 2020 | 10.02 | 10.08 | 9.99 | 10.02 | 2629 | NASDAQ | ZVZZT | Fri, Nov 13, 2020 | 10.01 | 10.22 | 9.99 | 10.02 | 2628 | NASDAQ | ZVZZT | Thu, Nov 12, 2020 | 10.02 | 10.06 | 9.80 | 10.02 | 2627 | NASDAQ | ZVZZT | Wed, Nov 11, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2626 | NASDAQ | ZVZZT | Tue, Nov 10, 2020 | 10.02 | 10.03 | 9.98 | 10.02 | 2625 | NASDAQ | ZVZZT | Mon, Nov 9, 2020 | 10.02 | 10.13 | 9.02 | 10.02 | 2624 | NASDAQ | ZVZZT | Fri, Nov 6, 2020 | 10.02 | 10.02 | 9.98 | 9.99 | 2623 | NASDAQ | ZVZZT | Thu, Nov 5, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2622 | NASDAQ | ZVZZT | Wed, Nov 4, 2020 | 10.04 | 10.09 | 9.96 | 9.99 | 2621 | NASDAQ | ZVZZT | Tue, Nov 3, 2020 | 10.02 | 10.07 | 9.99 | 9.99 | 2620 | NASDAQ | ZVZZT | Mon, Nov 2, 2020 | 10.02 | 10.07 | 9.96 | 9.99 | 2619 | NASDAQ | ZVZZT | Fri, Oct 30, 2020 | 10.02 | 11.02 | 9.02 | 9.99 | 2618 | NASDAQ | ZVZZT | Thu, Oct 29, 2020 | 10.05 | 10.05 | 9.99 | 10.02 | 2617 | NASDAQ | ZVZZT | Wed, Oct 28, 2020 | 10.02 | 10.05 | 9.98 | 10.02 | 2616 | NASDAQ | ZVZZT | Tue, Oct 27, 2020 | 10.07 | 10.07 | 9.99 | 10.02 | 2615 | NASDAQ | ZVZZT | Mon, Oct 26, 2020 | 10.02 | 10.05 | 9.98 | 9.99 | 2614 | NASDAQ | ZVZZT | Fri, Oct 23, 2020 | 10.02 | 10.03 | 9.99 | 9.99 | 2613 | NASDAQ | ZVZZT | Thu, Oct 22, 2020 | 10.02 | 10.05 | 9.96 | 9.99 | 2612 | NASDAQ | ZVZZT | Wed, Oct 21, 2020 | 10.11 | 11.00 | 9.99 | 10.02 | 2611 | NASDAQ | ZVZZT | Tue, Oct 20, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2610 | NASDAQ | ZVZZT | Mon, Oct 19, 2020 | 10.02 | 10.51 | 9.99 | 10.02 | 2609 | NASDAQ | ZVZZT | Fri, Oct 16, 2020 | 10.02 | 10.06 | 9.94 | 10.02 | 2608 | NASDAQ | ZVZZT | Thu, Oct 15, 2020 | 10.02 | 10.05 | 9.99 | 9.99 | 2607 | NASDAQ | ZVZZT | Wed, Oct 14, 2020 | 10.02 | 10.14 | 8.50 | 10.02 | 2606 | NASDAQ | ZVZZT | Tue, Oct 13, 2020 | 10.01 | 10.02 | 9.99 | 10.02 | 2605 | NASDAQ | ZVZZT | Mon, Oct 12, 2020 | 10.02 | 10.32 | 9.99 | 10.02 | 2604 | NASDAQ | ZVZZT | Fri, Oct 9, 2020 | 10.05 | 10.11 | 9.80 | 10.05 | 2603 | NASDAQ | ZVZZT | Thu, Oct 8, 2020 | 10.04 | 10.13 | 10.00 | 10.05 | 2602 | NASDAQ | ZVZZT | Wed, Oct 7, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 2601 | NASDAQ | ZVZZT | Tue, Oct 6, 2020 | 10.02 | 10.05 | 9.96 | 10.02 | 2600 | NASDAQ | ZVZZT | Mon, Oct 5, 2020 | 10.02 | 10.55 | 9.37 | 10.50 | 2599 | NASDAQ | ZVZZT | Fri, Oct 2, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2598 | NASDAQ | ZVZZT | Thu, Oct 1, 2020 | 10.02 | 10.19 | 9.95 | 10.02 | 2597 | NASDAQ | ZVZZT | Wed, Sep 30, 2020 | 10.02 | 10.08 | 9.99 | 10.02 | 2596 | NASDAQ | ZVZZT | Tue, Sep 29, 2020 | 10.02 | 10.96 | 9.99 | 10.05 | 2595 | NASDAQ | ZVZZT | Mon, Sep 28, 2020 | 10.02 | 11.05 | 9.98 | 11.05 | 2594 | NASDAQ | ZVZZT | Fri, Sep 25, 2020 | 10.02 | 11.00 | 9.97 | 10.02 | 2593 | NASDAQ | ZVZZT | Thu, Sep 24, 2020 | 10.02 | 10.03 | 9.79 | 10.02 | 2592 | NASDAQ | ZVZZT | Wed, Sep 23, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2591 | NASDAQ | ZVZZT | Tue, Sep 22, 2020 | 10.05 | 10.05 | 9.98 | 10.02 | 2590 | NASDAQ | ZVZZT | Mon, Sep 21, 2020 | 10.02 | 10.02 | 9.98 | 10.02 | 2589 | NASDAQ | ZVZZT | Fri, Sep 18, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2588 | NASDAQ | ZVZZT | Thu, Sep 17, 2020 | 10.05 | 10.05 | 9.97 | 10.02 | 2587 | NASDAQ | ZVZZT | Wed, Sep 16, 2020 | 10.05 | 10.05 | 10.00 | 10.02 | 2586 | NASDAQ | ZVZZT | Tue, Sep 15, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2585 | NASDAQ | ZVZZT | Mon, Sep 14, 2020 | 10.02 | 10.03 | 9.97 | 10.00 | 2584 | NASDAQ | ZVZZT | Fri, Sep 11, 2020 | 10.02 | 10.04 | 9.95 | 10.02 | 2583 | NASDAQ | ZVZZT | Thu, Sep 10, 2020 | 10.02 | 10.20 | 9.91 | 10.01 | 2582 | NASDAQ | ZVZZT | Wed, Sep 9, 2020 | 10.02 | 10.04 | 9.98 | 10.02 | 2581 | NASDAQ | ZVZZT | Tue, Sep 8, 2020 | 10.02 | 10.26 | 9.99 | 10.02 | 2580 | NASDAQ | ZVZZT | Fri, Sep 4, 2020 | 10.15 | 10.50 | 10.00 | 10.50 | 2579 | NASDAQ | ZVZZT | Thu, Sep 3, 2020 | 10.05 | 10.24 | 10.00 | 10.15 | 2578 | NASDAQ | ZVZZT | Wed, Sep 2, 2020 | 10.03 | 10.06 | 9.99 | 10.05 | 2577 | NASDAQ | ZVZZT | Tue, Sep 1, 2020 | 10.03 | 10.08 | 9.97 | 10.03 | 2576 | NASDAQ | ZVZZT | Mon, Aug 31, 2020 | 10.02 | 10.07 | 9.98 | 10.02 | 2575 | NASDAQ | ZVZZT | Fri, Aug 28, 2020 | 10.01 | 10.06 | 9.99 | 10.02 | 2574 | NASDAQ | ZVZZT | Thu, Aug 27, 2020 | 10.02 | 10.05 | 9.95 | 10.02 | 2573 | NASDAQ | ZVZZT | Wed, Aug 26, 2020 | 10.00 | 10.07 | 9.90 | 10.02 | 2572 | NASDAQ | ZVZZT | Tue, Aug 25, 2020 | 10.02 | 10.09 | 9.99 | 10.01 | 2571 | NASDAQ | ZVZZT | Mon, Aug 24, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2570 | NASDAQ | ZVZZT | Fri, Aug 21, 2020 | 10.02 | 10.03 | 9.96 | 10.02 | 2569 | NASDAQ | ZVZZT | Thu, Aug 20, 2020 | 10.04 | 10.16 | 9.99 | 9.99 | 2568 | NASDAQ | ZVZZT | Wed, Aug 19, 2020 | 10.02 | 10.07 | 10.01 | 10.02 | 2567 | NASDAQ | ZVZZT | Tue, Aug 18, 2020 | 10.02 | 10.03 | 9.00 | 10.02 | 2566 | NASDAQ | ZVZZT | Mon, Aug 17, 2020 | 10.05 | 10.12 | 9.96 | 10.02 | 2565 | NASDAQ | ZVZZT | Fri, Aug 14, 2020 | 10.02 | 10.02 | 10.00 | 10.00 | 2564 | NASDAQ | ZVZZT | Thu, Aug 13, 2020 | 10.02 | 10.07 | 9.97 | 10.02 | 2563 | NASDAQ | ZVZZT | Wed, Aug 12, 2020 | 10.02 | 10.52 | 9.96 | 10.01 | 2562 | NASDAQ | ZVZZT | Tue, Aug 11, 2020 | 10.02 | 10.22 | 9.99 | 10.02 | 2561 | NASDAQ | ZVZZT | Mon, Aug 10, 2020 | 10.03 | 10.04 | 9.04 | 10.02 | 2560 | NASDAQ | ZVZZT | Fri, Aug 7, 2020 | 10.89 | 11.10 | 9.78 | 11.05 | 2559 | NASDAQ | ZVZZT | Thu, Aug 6, 2020 | 10.02 | 10.22 | 9.99 | 10.00 | 2558 | NASDAQ | ZVZZT | Wed, Aug 5, 2020 | 10.15 | 10.33 | 9.96 | 10.02 | 2557 | NASDAQ | ZVZZT | Tue, Aug 4, 2020 | 10.16 | 10.16 | 9.99 | 10.16 | 2556 | NASDAQ | ZVZZT | Mon, Aug 3, 2020 | 10.16 | 10.50 | 9.99 | 10.16 | 2555 | NASDAQ | ZVZZT | Fri, Jul 31, 2020 | 10.02 | 10.09 | 9.98 | 10.02 | 2554 | NASDAQ | ZVZZT | Thu, Jul 30, 2020 | 10.02 | 11.05 | 9.99 | 11.05 | 2553 | NASDAQ | ZVZZT | Wed, Jul 29, 2020 | 10.02 | 10.79 | 9.99 | 10.02 | 2552 | NASDAQ | ZVZZT | Tue, Jul 28, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2551 | NASDAQ | ZVZZT | Mon, Jul 27, 2020 | 10.03 | 10.03 | 9.99 | 10.03 | 2550 | NASDAQ | ZVZZT | Fri, Jul 24, 2020 | 10.05 | 10.05 | 9.99 | 10.02 | 2549 | NASDAQ | ZVZZT | Thu, Jul 23, 2020 | 10.02 | 10.04 | 10.00 | 10.02 | 2548 | NASDAQ | ZVZZT | Wed, Jul 22, 2020 | 10.02 | 10.07 | 9.98 | 10.02 | 2547 | NASDAQ | ZVZZT | Tue, Jul 21, 2020 | 10.02 | 10.07 | 9.98 | 10.07 | 2546 | NASDAQ | ZVZZT | Mon, Jul 20, 2020 | 10.02 | 10.05 | 9.99 | 10.02 | 2545 | NASDAQ | ZVZZT | Fri, Jul 17, 2020 | 10.00 | 10.04 | 9.99 | 10.03 | 2544 | NASDAQ | ZVZZT | Thu, Jul 16, 2020 | 10.02 | 10.05 | 9.99 | 9.99 | 2543 | NASDAQ | ZVZZT | Wed, Jul 15, 2020 | 10.02 | 10.02 | 9.99 | 9.99 | 2542 | NASDAQ | ZVZZT | Tue, Jul 14, 2020 | 10.02 | 11.00 | 9.99 | 10.02 | 2541 | NASDAQ | ZVZZT | Mon, Jul 13, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2540 | NASDAQ | ZVZZT | Fri, Jul 10, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2539 | NASDAQ | ZVZZT | Thu, Jul 9, 2020 | 10.04 | 11.20 | 9.96 | 11.20 | 2538 | NASDAQ | ZVZZT | Wed, Jul 8, 2020 | 11.20 | 11.20 | 9.99 | 10.02 | 2537 | NASDAQ | ZVZZT | Tue, Jul 7, 2020 | 10.03 | 10.03 | 9.00 | 10.03 | 2536 | NASDAQ | ZVZZT | Mon, Jul 6, 2020 | 10.02 | 11.20 | 9.99 | 11.19 | 2535 | NASDAQ | ZVZZT | Thu, Jul 2, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2534 | NASDAQ | ZVZZT | Wed, Jul 1, 2020 | 10.02 | 10.03 | 9.97 | 10.02 | 2533 | NASDAQ | ZVZZT | Tue, Jun 30, 2020 | 10.02 | 10.03 | 9.90 | 10.02 | 2532 | NASDAQ | ZVZZT | Mon, Jun 29, 2020 | 10.02 | 10.05 | 9.99 | 9.99 | 2531 | NASDAQ | ZVZZT | Fri, Jun 26, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 2530 | NASDAQ | ZVZZT | Thu, Jun 25, 2020 | 10.03 | 10.26 | 9.99 | 10.03 | 2529 | NASDAQ | ZVZZT | Wed, Jun 24, 2020 | 10.94 | 11.26 | 9.99 | 10.02 | 2528 | NASDAQ | ZVZZT | Tue, Jun 23, 2020 | 11.22 | 11.25 | 9.99 | 9.99 | 2527 | NASDAQ | ZVZZT | Mon, Jun 22, 2020 | 11.22 | 11.22 | 9.99 | 9.99 | 2526 | NASDAQ | ZVZZT | Fri, Jun 19, 2020 | 10.07 | 11.00 | 9.98 | 10.16 | 2525 | NASDAQ | ZVZZT | Thu, Jun 18, 2020 | 10.02 | 10.07 | 9.99 | 9.99 | 2524 | NASDAQ | ZVZZT | Wed, Jun 17, 2020 | 10.02 | 10.07 | 9.99 | 9.99 | 2523 | NASDAQ | ZVZZT | Tue, Jun 16, 2020 | 10.01 | 10.14 | 9.99 | 9.99 | 2522 | NASDAQ | ZVZZT | Mon, Jun 15, 2020 | 10.01 | 10.14 | 9.00 | 10.01 | 2521 | NASDAQ | ZVZZT | Fri, Jun 12, 2020 | 10.03 | 10.11 | 9.97 | 10.06 | 2520 | NASDAQ | ZVZZT | Thu, Jun 11, 2020 | 12.00 | 12.00 | 9.99 | 9.99 | 2519 | NASDAQ | ZVZZT | Wed, Jun 10, 2020 | 10.02 | 11.30 | 9.99 | 11.30 | 2518 | NASDAQ | ZVZZT | Tue, Jun 9, 2020 | 10.00 | 10.22 | 9.99 | 10.02 | 2517 | NASDAQ | ZVZZT | Mon, Jun 8, 2020 | 10.02 | 10.06 | 9.89 | 10.02 | 2516 | NASDAQ | ZVZZT | Fri, Jun 5, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2515 | NASDAQ | ZVZZT | Thu, Jun 4, 2020 | 10.00 | 10.08 | 9.99 | 10.03 | 2514 | NASDAQ | ZVZZT | Wed, Jun 3, 2020 | 10.02 | 10.05 | 9.99 | 10.02 | 2513 | NASDAQ | ZVZZT | Tue, Jun 2, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2512 | NASDAQ | ZVZZT | Mon, Jun 1, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2511 | NASDAQ | ZVZZT | Fri, May 29, 2020 | 10.02 | 10.02 | 9.98 | 10.02 | 2510 | NASDAQ | ZVZZT | Thu, May 28, 2020 | 10.02 | 10.03 | 9.95 | 10.02 | 2509 | NASDAQ | ZVZZT | Wed, May 27, 2020 | 10.00 | 10.52 | 9.99 | 10.02 | 2508 | NASDAQ | ZVZZT | Tue, May 26, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2507 | NASDAQ | ZVZZT | Fri, May 22, 2020 | 10.02 | 10.04 | 9.99 | 10.03 | 2506 | NASDAQ | ZVZZT | Thu, May 21, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2505 | NASDAQ | ZVZZT | Wed, May 20, 2020 | 10.00 | 10.08 | 9.94 | 10.02 | 2504 | NASDAQ | ZVZZT | Tue, May 19, 2020 | 10.02 | 10.07 | 9.99 | 10.02 | 2503 | NASDAQ | ZVZZT | Mon, May 18, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2502 | NASDAQ | ZVZZT | Fri, May 15, 2020 | 10.02 | 10.05 | 9.99 | 10.04 | 2501 | NASDAQ | ZVZZT | Thu, May 14, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2500 | NASDAQ | ZVZZT | Wed, May 13, 2020 | 10.02 | 10.04 | 9.99 | 10.02 | 2499 | NASDAQ | ZVZZT | Tue, May 12, 2020 | 10.01 | 10.04 | 9.99 | 10.04 | 2498 | NASDAQ | ZVZZT | Mon, May 11, 2020 | 10.02 | 10.04 | 9.99 | 10.02 | 2497 | NASDAQ | ZVZZT | Fri, May 8, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2496 | NASDAQ | ZVZZT | Thu, May 7, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2495 | NASDAQ | ZVZZT | Wed, May 6, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2494 | NASDAQ | ZVZZT | Tue, May 5, 2020 | 10.00 | 10.03 | 9.99 | 10.02 | 2493 | NASDAQ | ZVZZT | Mon, May 4, 2020 | 10.01 | 10.02 | 9.99 | 10.02 | 2492 | NASDAQ | ZVZZT | Fri, May 1, 2020 | 10.02 | 10.53 | 9.99 | 10.02 | 2491 | NASDAQ | ZVZZT | Thu, Apr 30, 2020 | 10.01 | 10.03 | 9.90 | 9.99 | 2490 | NASDAQ | ZVZZT | Wed, Apr 29, 2020 | 10.01 | 10.13 | 9.98 | 9.99 | 2489 | NASDAQ | ZVZZT | Tue, Apr 28, 2020 | 10.01 | 10.32 | 9.99 | 9.99 | 2488 | NASDAQ | ZVZZT | Mon, Apr 27, 2020 | 10.02 | 10.02 | 9.99 | 9.99 | 2487 | NASDAQ | ZVZZT | Fri, Apr 24, 2020 | 10.02 | 10.03 | 9.99 | 9.99 | 2486 | NASDAQ | ZVZZT | Thu, Apr 23, 2020 | 10.00 | 10.05 | 9.99 | 9.99 | 2485 | NASDAQ | ZVZZT | Wed, Apr 22, 2020 | 11.01 | 11.01 | 9.50 | 9.99 | 2484 | NASDAQ | ZVZZT | Tue, Apr 21, 2020 | 10.02 | 10.03 | 9.88 | 9.89 | 2483 | NASDAQ | ZVZZT | Mon, Apr 20, 2020 | 10.02 | 10.06 | 9.99 | 10.02 | 2482 | NASDAQ | ZVZZT | Fri, Apr 17, 2020 | 10.02 | 10.22 | 10.00 | 10.01 | 2481 | NASDAQ | ZVZZT | Thu, Apr 16, 2020 | 10.02 | 11.10 | 9.98 | 11.10 | 2480 | NASDAQ | ZVZZT | Wed, Apr 15, 2020 | 9.99 | 10.02 | 9.99 | 9.99 | 2479 | NASDAQ | ZVZZT | Tue, Apr 14, 2020 | 10.02 | 10.04 | 9.99 | 10.00 | 2478 | NASDAQ | ZVZZT | Mon, Apr 13, 2020 | 10.04 | 10.10 | 9.94 | 10.01 | 2477 | NASDAQ | ZVZZT | Thu, Apr 9, 2020 | 10.00 | 10.03 | 9.99 | 9.99 | 2476 | NASDAQ | ZVZZT | Wed, Apr 8, 2020 | 9.99 | 10.12 | 9.80 | 9.99 | 2475 | NASDAQ | ZVZZT | Tue, Apr 7, 2020 | 10.00 | 10.05 | 9.94 | 10.02 | 2474 | NASDAQ | ZVZZT | Mon, Apr 6, 2020 | 10.01 | 10.02 | 9.99 | 9.99 | 2473 | NASDAQ | ZVZZT | Fri, Apr 3, 2020 | 10.00 | 10.06 | 9.99 | 10.01 | 2472 | NASDAQ | ZVZZT | Thu, Apr 2, 2020 | 10.02 | 10.06 | 10.00 | 10.01 | 2471 | NASDAQ | ZVZZT | Wed, Apr 1, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2470 | NASDAQ | ZVZZT | Tue, Mar 31, 2020 | 10.02 | 10.22 | 9.80 | 10.02 | 2469 | NASDAQ | ZVZZT | Mon, Mar 30, 2020 | 10.02 | 10.03 | 9.99 | 9.99 | 2468 | NASDAQ | ZVZZT | Fri, Mar 27, 2020 | 10.27 | 10.27 | 9.99 | 10.00 | 2467 | NASDAQ | ZVZZT | Thu, Mar 26, 2020 | 10.00 | 10.02 | 9.99 | 9.99 | 2466 | NASDAQ | ZVZZT | Wed, Mar 25, 2020 | 10.52 | 11.02 | 9.98 | 10.02 | 2465 | NASDAQ | ZVZZT | Tue, Mar 24, 2020 | 10.02 | 10.03 | 9.75 | 10.02 | 2464 | NASDAQ | ZVZZT | Mon, Mar 23, 2020 | 10.02 | 10.07 | 9.08 | 10.02 | 2463 | NASDAQ | ZVZZT | Fri, Mar 20, 2020 | 10.02 | 10.07 | 9.84 | 10.02 | 2462 | NASDAQ | ZVZZT | Thu, Mar 19, 2020 | 10.00 | 10.02 | 9.80 | 10.00 | 2461 | NASDAQ | ZVZZT | Wed, Mar 18, 2020 | 10.02 | 10.02 | 9.99 | 9.99 | 2460 | NASDAQ | ZVZZT | Tue, Mar 17, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2459 | NASDAQ | ZVZZT | Mon, Mar 16, 2020 | 9.99 | 11.10 | 9.99 | 10.00 | 2458 | NASDAQ | ZVZZT | Fri, Mar 13, 2020 | 11.10 | 11.15 | 9.99 | 11.10 | 2457 | NASDAQ | ZVZZT | Thu, Mar 12, 2020 | 11.10 | 11.10 | 10.04 | 11.06 | 2456 | NASDAQ | ZVZZT | Wed, Mar 11, 2020 | 10.02 | 11.11 | 10.00 | 11.10 | 2455 | NASDAQ | ZVZZT | Tue, Mar 10, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2454 | NASDAQ | ZVZZT | Mon, Mar 9, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2453 | NASDAQ | ZVZZT | Fri, Mar 6, 2020 | 10.02 | 10.07 | 9.95 | 9.99 | 2452 | NASDAQ | ZVZZT | Thu, Mar 5, 2020 | 10.02 | 10.16 | 9.99 | 10.02 | 2451 | NASDAQ | ZVZZT | Wed, Mar 4, 2020 | 10.02 | 11.90 | 9.99 | 11.10 | 2450 | NASDAQ | ZVZZT | Tue, Mar 3, 2020 | 10.02 | 10.05 | 9.98 | 10.02 | 2449 | NASDAQ | ZVZZT | Mon, Mar 2, 2020 | 10.02 | 11.00 | 10.00 | 10.02 | 2448 | NASDAQ | ZVZZT | Fri, Feb 28, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2447 | NASDAQ | ZVZZT | Thu, Feb 27, 2020 | 10.02 | 10.62 | 9.98 | 10.02 | 2446 | NASDAQ | ZVZZT | Wed, Feb 26, 2020 | 9.99 | 10.28 | 9.90 | 10.02 | 2445 | NASDAQ | ZVZZT | Tue, Feb 25, 2020 | 10.02 | 10.03 | 9.98 | 10.02 | 2444 | NASDAQ | ZVZZT | Mon, Feb 24, 2020 | 10.05 | 10.12 | 9.99 | 10.00 | 2443 | NASDAQ | ZVZZT | Fri, Feb 21, 2020 | 10.02 | 10.06 | 9.95 | 10.05 | 2442 | NASDAQ | ZVZZT | Thu, Feb 20, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2441 | NASDAQ | ZVZZT | Wed, Feb 19, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2440 | NASDAQ | ZVZZT | Tue, Feb 18, 2020 | 10.01 | 10.05 | 9.99 | 10.02 | 2439 | NASDAQ | ZVZZT | Fri, Feb 14, 2020 | 10.26 | 11.31 | 10.00 | 11.10 | 2438 | NASDAQ | ZVZZT | Thu, Feb 13, 2020 | 10.26 | 11.10 | 9.99 | 10.02 | 2437 | NASDAQ | ZVZZT | Wed, Feb 12, 2020 | 10.02 | 10.99 | 9.99 | 10.99 | 2436 | NASDAQ | ZVZZT | Tue, Feb 11, 2020 | 10.00 | 10.04 | 9.55 | 10.02 | 2435 | NASDAQ | ZVZZT | Mon, Feb 10, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2434 | NASDAQ | ZVZZT | Fri, Feb 7, 2020 | 10.02 | 10.22 | 9.99 | 10.02 | 2433 | NASDAQ | ZVZZT | Thu, Feb 6, 2020 | 10.02 | 10.22 | 9.99 | 10.02 | 2432 | NASDAQ | ZVZZT | Wed, Feb 5, 2020 | 13.21 | 20.00 | 11.64 | 14.99 | 2431 | NASDAQ | ZVZZT | Tue, Feb 4, 2020 | 10.02 | 11.01 | 9.99 | 11.01 | 2430 | NASDAQ | ZVZZT | Mon, Feb 3, 2020 | 10.02 | 10.02 | 9.99 | 10.01 | 2429 | NASDAQ | ZVZZT | Fri, Jan 31, 2020 | 9.99 | 10.07 | 9.99 | 10.01 | 2428 | NASDAQ | ZVZZT | Thu, Jan 30, 2020 | 10.02 | 10.02 | 9.99 | 10.02 | 2427 | NASDAQ | ZVZZT | Wed, Jan 29, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2426 | NASDAQ | ZVZZT | Tue, Jan 28, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2425 | NASDAQ | ZVZZT | Mon, Jan 27, 2020 | 10.02 | 10.28 | 9.47 | 10.03 | 2424 | NASDAQ | ZVZZT | Fri, Jan 24, 2020 | 10.02 | 10.05 | 9.99 | 10.02 | 2423 | NASDAQ | ZVZZT | Thu, Jan 23, 2020 | 10.02 | 10.07 | 9.75 | 10.02 | 2422 | NASDAQ | ZVZZT | Wed, Jan 22, 2020 | 10.02 | 10.12 | 9.90 | 10.02 | 2421 | NASDAQ | ZVZZT | Tue, Jan 21, 2020 | 10.02 | 10.07 | 9.99 | 10.02 | 2420 | NASDAQ | ZVZZT | Fri, Jan 17, 2020 | 10.02 | 11.01 | 9.99 | 11.01 | 2419 | NASDAQ | ZVZZT | Thu, Jan 16, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2418 | NASDAQ | ZVZZT | Wed, Jan 15, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2417 | NASDAQ | ZVZZT | Tue, Jan 14, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2416 | NASDAQ | ZVZZT | Mon, Jan 13, 2020 | 10.02 | 10.27 | 9.95 | 10.02 | 2415 | NASDAQ | ZVZZT | Fri, Jan 10, 2020 | 10.02 | 10.05 | 9.95 | 10.00 | 2414 | NASDAQ | ZVZZT | Thu, Jan 9, 2020 | 10.02 | 11.65 | 9.96 | 10.02 | 2413 | NASDAQ | ZVZZT | Wed, Jan 8, 2020 | 10.02 | 10.03 | 9.99 | 10.02 | 2412 | NASDAQ | ZVZZT | Tue, Jan 7, 2020 | 7.20 | 10.02 | 7.17 | 10.02 | 2411 | NASDAQ | ZVZZT | Mon, Jan 6, 2020 | 10.02 | 10.05 | 7.20 | 7.20 | 2410 | NASDAQ | ZVZZT | Fri, Jan 3, 2020 | 10.02 | 10.03 | 9.98 | 10.02 | 2409 | NASDAQ | ZVZZT | Thu, Jan 2, 2020 | 10.02 | 10.47 | 9.99 | 10.04 | 2408 | NASDAQ | ZVZZT | Tue, Dec 31, 2019 | 10.02 | 10.03 | 9.96 | 10.02 | 2407 | NASDAQ | ZVZZT | Mon, Dec 30, 2019 | 10.02 | 10.05 | 9.99 | 9.99 | 2406 | NASDAQ | ZVZZT | Fri, Dec 27, 2019 | 10.02 | 10.02 | 9.99 | 10.01 | 2405 | NASDAQ | ZVZZT | Thu, Dec 26, 2019 | 10.02 | 10.02 | 9.99 | 9.99 | 2404 | NASDAQ | ZVZZT | Tue, Dec 24, 2019 | 10.01 | 10.02 | 9.99 | 10.02 | 2403 | NASDAQ | ZVZZT | Mon, Dec 23, 2019 | 10.01 | 10.02 | 9.98 | 10.02 | 2402 | NASDAQ | ZVZZT | Fri, Dec 20, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2401 | NASDAQ | ZVZZT | Thu, Dec 19, 2019 | 10.02 | 10.02 | 10.00 | 10.02 | 2400 | NASDAQ | ZVZZT | Wed, Dec 18, 2019 | 10.02 | 10.07 | 9.94 | 10.02 | 2399 | NASDAQ | ZVZZT | Tue, Dec 17, 2019 | 10.02 | 10.05 | 9.98 | 10.02 | 2398 | NASDAQ | ZVZZT | Mon, Dec 16, 2019 | 10.02 | 10.05 | 9.98 | 10.02 | 2397 | NASDAQ | ZVZZT | Fri, Dec 13, 2019 | 10.02 | 11.14 | 9.98 | 11.07 | 2396 | NASDAQ | ZVZZT | Thu, Dec 12, 2019 | 10.02 | 10.06 | 9.97 | 10.02 | 2395 | NASDAQ | ZVZZT | Wed, Dec 11, 2019 | 10.02 | 10.03 | 9.98 | 10.02 | 2394 | NASDAQ | ZVZZT | Tue, Dec 10, 2019 | 10.02 | 10.02 | 9.98 | 10.02 | 2393 | NASDAQ | ZVZZT | Mon, Dec 9, 2019 | 10.02 | 10.02 | 9.97 | 10.02 | 2392 | NASDAQ | ZVZZT | Fri, Dec 6, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2391 | NASDAQ | ZVZZT | Thu, Dec 5, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2390 | NASDAQ | ZVZZT | Wed, Dec 4, 2019 | 10.02 | 10.50 | 9.99 | 10.03 | 2389 | NASDAQ | ZVZZT | Tue, Dec 3, 2019 | 10.02 | 10.06 | 9.94 | 10.02 | 2388 | NASDAQ | ZVZZT | Mon, Dec 2, 2019 | 10.02 | 10.05 | 9.99 | 9.99 | 2387 | NASDAQ | ZVZZT | Fri, Nov 29, 2019 | 10.02 | 10.02 | 9.98 | 9.99 | 2386 | NASDAQ | ZVZZT | Wed, Nov 27, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2385 | NASDAQ | ZVZZT | Tue, Nov 26, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2384 | NASDAQ | ZVZZT | Mon, Nov 25, 2019 | 10.01 | 10.11 | 9.99 | 10.02 | 2383 | NASDAQ | ZVZZT | Fri, Nov 22, 2019 | 10.02 | 10.11 | 9.96 | 10.02 | 2382 | NASDAQ | ZVZZT | Thu, Nov 21, 2019 | 10.01 | 10.03 | 9.97 | 10.02 | 2381 | NASDAQ | ZVZZT | Wed, Nov 20, 2019 | 10.02 | 10.19 | 9.41 | 10.02 | 2380 | NASDAQ | ZVZZT | Tue, Nov 19, 2019 | 10.02 | 10.08 | 9.99 | 10.02 | 2379 | NASDAQ | ZVZZT | Mon, Nov 18, 2019 | 10.02 | 10.05 | 9.96 | 10.02 | 2378 | NASDAQ | ZVZZT | Fri, Nov 15, 2019 | 801.65 | 1530.75 | 799.99 | 1530.75 | 2377 | NASDAQ | ZVZZT | Thu, Nov 14, 2019 | 33.87 | 1002.00 | 27.24 | 1002.00 | 2376 | NASDAQ | ZVZZT | Wed, Nov 13, 2019 | 10.80 | 37.74 | 10.00 | 37.74 | 2375 | NASDAQ | ZVZZT | Tue, Nov 12, 2019 | 15.00 | 74.20 | 9.00 | 9.00 | 2374 | NASDAQ | ZVZZT | Mon, Nov 11, 2019 | 12.99 | 23.09 | 10.02 | 16.63 | 2373 | NASDAQ | ZVZZT | Fri, Nov 8, 2019 | 11.79 | 13.00 | 9.34 | 12.99 | 2372 | NASDAQ | ZVZZT | Thu, Nov 7, 2019 | 11.00 | 12.98 | 11.00 | 12.98 | 2371 | NASDAQ | ZVZZT | Wed, Nov 6, 2019 | 12.98 | 12.98 | 9.98 | 12.98 | 2370 | NASDAQ | ZVZZT | Tue, Nov 5, 2019 | 14.25 | 14.25 | 12.00 | 12.98 | 2369 | NASDAQ | ZVZZT | Mon, Nov 4, 2019 | 10.02 | 12.00 | 9.96 | 12.00 | 2368 | NASDAQ | ZVZZT | Fri, Nov 1, 2019 | 10.02 | 10.08 | 9.01 | 10.02 | 2367 | NASDAQ | ZVZZT | Thu, Oct 31, 2019 | 10.02 | 10.02 | 9.96 | 10.02 | 2366 | NASDAQ | ZVZZT | Wed, Oct 30, 2019 | 10.00 | 10.20 | 9.98 | 10.02 | 2365 | NASDAQ | ZVZZT | Tue, Oct 29, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2364 | NASDAQ | ZVZZT | Mon, Oct 28, 2019 | 10.00 | 10.10 | 9.98 | 10.03 | 2363 | NASDAQ | ZVZZT | Fri, Oct 25, 2019 | 10.02 | 10.22 | 9.50 | 10.02 | 2362 | NASDAQ | ZVZZT | Thu, Oct 24, 2019 | 10.02 | 10.20 | 9.84 | 10.02 | 2361 | NASDAQ | ZVZZT | Wed, Oct 23, 2019 | 10.02 | 10.20 | 9.89 | 10.00 | 2360 | NASDAQ | ZVZZT | Tue, Oct 22, 2019 | 10.02 | 10.20 | 9.98 | 9.99 | 2359 | NASDAQ | ZVZZT | Mon, Oct 21, 2019 | 10.00 | 10.03 | 9.99 | 10.02 | 2358 | NASDAQ | ZVZZT | Fri, Oct 18, 2019 | 10.02 | 10.06 | 9.99 | 10.02 | 2357 | NASDAQ | ZVZZT | Thu, Oct 17, 2019 | 10.02 | 10.03 | 9.89 | 10.02 | 2356 | NASDAQ | ZVZZT | Wed, Oct 16, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2355 | NASDAQ | ZVZZT | Tue, Oct 15, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2354 | NASDAQ | ZVZZT | Mon, Oct 14, 2019 | 10.02 | 10.40 | 9.98 | 10.02 | 2353 | NASDAQ | ZVZZT | Fri, Oct 11, 2019 | 10.05 | 10.10 | 9.97 | 9.98 | 2352 | NASDAQ | ZVZZT | Thu, Oct 10, 2019 | 9.99 | 11.14 | 9.98 | 10.09 | 2351 | NASDAQ | ZVZZT | Wed, Oct 9, 2019 | 10.02 | 10.04 | 9.93 | 10.02 | 2350 | NASDAQ | ZVZZT | Tue, Oct 8, 2019 | 10.03 | 10.07 | 9.98 | 10.02 | 2349 | NASDAQ | ZVZZT | Mon, Oct 7, 2019 | 10.02 | 10.56 | 9.97 | 10.02 | 2348 | NASDAQ | ZVZZT | Fri, Oct 4, 2019 | 10.26 | 11.30 | 9.90 | 11.10 | 2347 | NASDAQ | ZVZZT | Thu, Oct 3, 2019 | 10.02 | 10.02 | 9.94 | 10.02 | 2346 | NASDAQ | ZVZZT | Wed, Oct 2, 2019 | 10.02 | 10.05 | 9.98 | 10.02 | 2345 | NASDAQ | ZVZZT | Tue, Oct 1, 2019 | 10.02 | 10.03 | 9.98 | 10.01 | 2344 | NASDAQ | ZVZZT | Mon, Sep 30, 2019 | 10.03 | 11.43 | 9.97 | 10.02 | 2343 | NASDAQ | ZVZZT | Fri, Sep 27, 2019 | 10.02 | 10.05 | 9.98 | 10.03 | 2342 | NASDAQ | ZVZZT | Thu, Sep 26, 2019 | 10.02 | 10.22 | 9.99 | 10.02 | 2341 | NASDAQ | ZVZZT | Wed, Sep 25, 2019 | 10.02 | 10.05 | 9.99 | 10.03 | 2340 | NASDAQ | ZVZZT | Tue, Sep 24, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2339 | NASDAQ | ZVZZT | Mon, Sep 23, 2019 | 10.02 | 10.05 | 9.96 | 10.05 | 2338 | NASDAQ | ZVZZT | Fri, Sep 20, 2019 | 10.02 | 10.54 | 9.97 | 10.02 | 2337 | NASDAQ | ZVZZT | Thu, Sep 19, 2019 | 10.02 | 10.62 | 9.37 | 10.02 | 2336 | NASDAQ | ZVZZT | Wed, Sep 18, 2019 | 10.02 | 10.62 | 9.39 | 10.02 | 2335 | NASDAQ | ZVZZT | Tue, Sep 17, 2019 | 10.03 | 11.40 | 9.97 | 10.02 | 2334 | NASDAQ | ZVZZT | Mon, Sep 16, 2019 | 10.02 | 10.04 | 9.97 | 10.03 | 2333 | NASDAQ | ZVZZT | Fri, Sep 13, 2019 | 10.02 | 10.05 | 9.96 | 10.02 | 2332 | NASDAQ | ZVZZT | Thu, Sep 12, 2019 | 10.02 | 10.20 | 9.99 | 10.02 | 2331 | NASDAQ | ZVZZT | Wed, Sep 11, 2019 | 10.02 | 12.02 | 9.99 | 10.02 | 2330 | NASDAQ | ZVZZT | Tue, Sep 10, 2019 | 10.02 | 10.04 | 9.99 | 10.03 | 2329 | NASDAQ | ZVZZT | Mon, Sep 9, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2328 | NASDAQ | ZVZZT | Fri, Sep 6, 2019 | 10.02 | 10.03 | 9.97 | 10.02 | 2327 | NASDAQ | ZVZZT | Thu, Sep 5, 2019 | 10.02 | 10.02 | 10.00 | 10.02 | 2326 | NASDAQ | ZVZZT | Wed, Sep 4, 2019 | 10.04 | 10.05 | 9.99 | 10.02 | 2325 | NASDAQ | ZVZZT | Tue, Sep 3, 2019 | 10.03 | 10.05 | 9.99 | 10.01 | 2324 | NASDAQ | ZVZZT | Fri, Aug 30, 2019 | 10.02 | 10.07 | 9.99 | 10.03 | 2323 | NASDAQ | ZVZZT | Thu, Aug 29, 2019 | 9.94 | 10.03 | 9.00 | 10.02 | 2322 | NASDAQ | ZVZZT | Wed, Aug 28, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2321 | NASDAQ | ZVZZT | Tue, Aug 27, 2019 | 10.02 | 10.03 | 9.99 | 10.03 | 2320 | NASDAQ | ZVZZT | Mon, Aug 26, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2319 | NASDAQ | ZVZZT | Fri, Aug 23, 2019 | 10.02 | 10.07 | 9.97 | 10.02 | 2318 | NASDAQ | ZVZZT | Thu, Aug 22, 2019 | 10.02 | 10.05 | 9.97 | 9.99 | 2317 | NASDAQ | ZVZZT | Wed, Aug 21, 2019 | 10.02 | 10.05 | 9.99 | 10.05 | 2316 | NASDAQ | ZVZZT | Tue, Aug 20, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2315 | NASDAQ | ZVZZT | Mon, Aug 19, 2019 | 10.01 | 10.06 | 9.90 | 10.02 | 2314 | NASDAQ | ZVZZT | Fri, Aug 16, 2019 | 10.04 | 11.40 | 9.90 | 11.40 | 2313 | NASDAQ | ZVZZT | Thu, Aug 15, 2019 | 10.03 | 10.05 | 9.98 | 10.04 | 2312 | NASDAQ | ZVZZT | Wed, Aug 14, 2019 | 10.02 | 10.05 | 9.96 | 10.02 | 2311 | NASDAQ | ZVZZT | Tue, Aug 13, 2019 | 10.02 | 10.03 | 9.91 | 9.91 | 2310 | NASDAQ | ZVZZT | Mon, Aug 12, 2019 | 10.02 | 10.02 | 9.85 | 10.02 | 2309 | NASDAQ | ZVZZT | Fri, Aug 9, 2019 | 10.02 | 10.05 | 9.95 | 9.99 | 2308 | NASDAQ | ZVZZT | Thu, Aug 8, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2307 | NASDAQ | ZVZZT | Wed, Aug 7, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2306 | NASDAQ | ZVZZT | Tue, Aug 6, 2019 | 10.02 | 10.05 | 9.98 | 10.02 | 2305 | NASDAQ | ZVZZT | Mon, Aug 5, 2019 | 10.02 | 10.02 | 9.91 | 10.01 | 2304 | NASDAQ | ZVZZT | Fri, Aug 2, 2019 | 10.02 | 10.05 | 9.99 | 10.04 | 2303 | NASDAQ | ZVZZT | Thu, Aug 1, 2019 | 10.02 | 10.05 | 9.96 | 10.02 | 2302 | NASDAQ | ZVZZT | Wed, Jul 31, 2019 | 10.02 | 10.07 | 9.98 | 10.02 | 2301 | NASDAQ | ZVZZT | Tue, Jul 30, 2019 | 10.02 | 10.05 | 9.88 | 10.02 | 2300 | NASDAQ | ZVZZT | Mon, Jul 29, 2019 | 10.02 | 10.07 | 9.99 | 10.02 | 2299 | NASDAQ | ZVZZT | Fri, Jul 26, 2019 | 10.02 | 10.05 | 9.99 | 10.03 | 2298 | NASDAQ | ZVZZT | Thu, Jul 25, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2297 | NASDAQ | ZVZZT | Wed, Jul 24, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2296 | NASDAQ | ZVZZT | Tue, Jul 23, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2295 | NASDAQ | ZVZZT | Mon, Jul 22, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2294 | NASDAQ | ZVZZT | Fri, Jul 19, 2019 | 10.26 | 11.14 | 9.90 | 10.02 | 2293 | NASDAQ | ZVZZT | Thu, Jul 18, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2292 | NASDAQ | ZVZZT | Wed, Jul 17, 2019 | 10.02 | 10.04 | 9.04 | 10.02 | 2291 | NASDAQ | ZVZZT | Tue, Jul 16, 2019 | 10.03 | 10.03 | 9.98 | 10.03 | 2290 | NASDAQ | ZVZZT | Mon, Jul 15, 2019 | 10.02 | 10.04 | 9.98 | 10.02 | 2289 | NASDAQ | ZVZZT | Fri, Jul 12, 2019 | 10.02 | 10.04 | 9.98 | 10.02 | 2288 | NASDAQ | ZVZZT | Thu, Jul 11, 2019 | 10.02 | 10.04 | 9.90 | 10.02 | 2287 | NASDAQ | ZVZZT | Wed, Jul 10, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2286 | NASDAQ | ZVZZT | Tue, Jul 9, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2285 | NASDAQ | ZVZZT | Mon, Jul 8, 2019 | 10.02 | 10.05 | 9.99 | 10.03 | 2284 | NASDAQ | ZVZZT | Fri, Jul 5, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2283 | NASDAQ | ZVZZT | Wed, Jul 3, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2282 | NASDAQ | ZVZZT | Tue, Jul 2, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2281 | NASDAQ | ZVZZT | Mon, Jul 1, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2280 | NASDAQ | ZVZZT | Fri, Jun 28, 2019 | 10.00 | 10.02 | 10.00 | 10.02 | 2279 | NASDAQ | ZVZZT | Thu, Jun 27, 2019 | 9.99 | 10.05 | 9.90 | 10.02 | 2278 | NASDAQ | ZVZZT | Wed, Jun 26, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2277 | NASDAQ | ZVZZT | Tue, Jun 25, 2019 | 10.02 | 11.14 | 9.98 | 10.02 | 2276 | NASDAQ | ZVZZT | Mon, Jun 24, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2275 | NASDAQ | ZVZZT | Fri, Jun 21, 2019 | 10.02 | 10.02 | 9.98 | 10.02 | 2274 | NASDAQ | ZVZZT | Thu, Jun 20, 2019 | 10.02 | 10.03 | 9.98 | 10.02 | 2273 | NASDAQ | ZVZZT | Wed, Jun 19, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2272 | NASDAQ | ZVZZT | Tue, Jun 18, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2271 | NASDAQ | ZVZZT | Mon, Jun 17, 2019 | 10.02 | 11.00 | 9.99 | 11.00 | 2270 | NASDAQ | ZVZZT | Fri, Jun 14, 2019 | 10.02 | 10.52 | 9.49 | 10.02 | 2269 | NASDAQ | ZVZZT | Thu, Jun 13, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2268 | NASDAQ | ZVZZT | Wed, Jun 12, 2019 | 10.02 | 10.03 | 9.10 | 10.03 | 2267 | NASDAQ | ZVZZT | Tue, Jun 11, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2266 | NASDAQ | ZVZZT | Mon, Jun 10, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2265 | NASDAQ | ZVZZT | Fri, Jun 7, 2019 | 10.02 | 10.07 | 9.99 | 10.02 | 2264 | NASDAQ | ZVZZT | Thu, Jun 6, 2019 | 10.02 | 10.06 | 9.99 | 10.02 | 2263 | NASDAQ | ZVZZT | Wed, Jun 5, 2019 | 10.02 | 10.05 | 9.99 | 10.03 | 2262 | NASDAQ | ZVZZT | Tue, Jun 4, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2261 | NASDAQ | ZVZZT | Mon, Jun 3, 2019 | 10.01 | 10.03 | 9.99 | 10.02 | 2260 | NASDAQ | ZVZZT | Fri, May 31, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2259 | NASDAQ | ZVZZT | Thu, May 30, 2019 | 10.02 | 10.07 | 9.99 | 10.02 | 2258 | NASDAQ | ZVZZT | Wed, May 29, 2019 | 10.02 | 10.05 | 9.99 | 10.03 | 2257 | NASDAQ | ZVZZT | Tue, May 28, 2019 | 10.00 | 10.03 | 9.97 | 9.98 | 2256 | NASDAQ | ZVZZT | Fri, May 24, 2019 | 10.02 | 10.05 | 9.99 | 10.00 | 2255 | NASDAQ | ZVZZT | Thu, May 23, 2019 | 10.02 | 10.07 | 9.98 | 10.02 | 2254 | NASDAQ | ZVZZT | Wed, May 22, 2019 | 10.02 | 10.03 | 9.99 | 10.00 | 2253 | NASDAQ | ZVZZT | Tue, May 21, 2019 | 10.02 | 10.03 | 9.96 | 10.02 | 2252 | NASDAQ | ZVZZT | Mon, May 20, 2019 | 10.02 | 10.02 | 9.98 | 10.02 | 2251 | NASDAQ | ZVZZT | Fri, May 17, 2019 | 10.01 | 10.07 | 9.99 | 10.00 | 2250 | NASDAQ | ZVZZT | Thu, May 16, 2019 | 10.02 | 10.05 | 9.97 | 10.00 | 2249 | NASDAQ | ZVZZT | Wed, May 15, 2019 | 10.02 | 10.05 | 9.97 | 10.03 | 2248 | NASDAQ | ZVZZT | Tue, May 14, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2247 | NASDAQ | ZVZZT | Mon, May 13, 2019 | 10.02 | 10.03 | 9.97 | 9.99 | 2246 | NASDAQ | ZVZZT | Fri, May 10, 2019 | 10.02 | 10.03 | 9.87 | 10.02 | 2245 | NASDAQ | ZVZZT | Thu, May 9, 2019 | 10.02 | 10.02 | 9.97 | 10.02 | 2244 | NASDAQ | ZVZZT | Wed, May 8, 2019 | 10.00 | 10.02 | 9.99 | 10.02 | 2243 | NASDAQ | ZVZZT | Tue, May 7, 2019 | 10.02 | 10.07 | 9.98 | 10.02 | 2242 | NASDAQ | ZVZZT | Mon, May 6, 2019 | 10.02 | 10.04 | 9.94 | 10.02 | 2241 | NASDAQ | ZVZZT | Fri, May 3, 2019 | 10.02 | 10.50 | 9.15 | 10.02 | 2240 | NASDAQ | ZVZZT | Thu, May 2, 2019 | 10.00 | 10.03 | 9.98 | 10.02 | 2239 | NASDAQ | ZVZZT | Wed, May 1, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2238 | NASDAQ | ZVZZT | Tue, Apr 30, 2019 | 10.02 | 10.03 | 9.97 | 10.02 | 2237 | NASDAQ | ZVZZT | Mon, Apr 29, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2236 | NASDAQ | ZVZZT | Fri, Apr 26, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2235 | NASDAQ | ZVZZT | Thu, Apr 25, 2019 | 9.99 | 10.50 | 9.94 | 10.03 | 2234 | NASDAQ | ZVZZT | Wed, Apr 24, 2019 | 10.02 | 10.08 | 10.00 | 10.02 | 2233 | NASDAQ | ZVZZT | Tue, Apr 23, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2232 | NASDAQ | ZVZZT | Mon, Apr 22, 2019 | 10.02 | 10.20 | 9.99 | 10.02 | 2231 | NASDAQ | ZVZZT | Thu, Apr 18, 2019 | 10.02 | 10.07 | 9.99 | 10.02 | 2230 | NASDAQ | ZVZZT | Wed, Apr 17, 2019 | 9.99 | 10.03 | 9.99 | 10.02 | 2229 | NASDAQ | ZVZZT | Tue, Apr 16, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2228 | NASDAQ | ZVZZT | Mon, Apr 15, 2019 | 9.99 | 10.04 | 9.99 | 10.02 | 2227 | NASDAQ | ZVZZT | Fri, Apr 12, 2019 | 9.97 | 10.11 | 9.97 | 10.05 | 2226 | NASDAQ | ZVZZT | Thu, Apr 11, 2019 | 9.97 | 10.03 | 9.97 | 10.02 | 2225 | NASDAQ | ZVZZT | Wed, Apr 10, 2019 | 9.99 | 10.08 | 9.99 | 10.02 | 2224 | NASDAQ | ZVZZT | Tue, Apr 9, 2019 | 9.99 | 10.52 | 9.99 | 9.99 | 2223 | NASDAQ | ZVZZT | Mon, Apr 8, 2019 | 9.99 | 10.03 | 9.95 | 9.99 | 2222 | NASDAQ | ZVZZT | Fri, Apr 5, 2019 | 10.02 | 10.02 | 9.00 | 10.02 | 2221 | NASDAQ | ZVZZT | Thu, Apr 4, 2019 | 10.02 | 10.03 | 9.90 | 10.02 | 2220 | NASDAQ | ZVZZT | Wed, Apr 3, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2219 | NASDAQ | ZVZZT | Tue, Apr 2, 2019 | 10.02 | 10.52 | 10.00 | 10.02 | 2218 | NASDAQ | ZVZZT | Mon, Apr 1, 2019 | 13.00 | 13.01 | 10.01 | 13.00 | 2217 | NASDAQ | ZVZZT | Fri, Mar 29, 2019 | 10.00 | 11.38 | 10.00 | 11.37 | 2216 | NASDAQ | ZVZZT | Thu, Mar 28, 2019 | 10.05 | 11.39 | 10.00 | 11.37 | 2215 | NASDAQ | ZVZZT | Wed, Mar 27, 2019 | 10.08 | 11.37 | 9.50 | 11.37 | 2214 | NASDAQ | ZVZZT | Tue, Mar 26, 2019 | 10.03 | 10.08 | 9.99 | 10.04 | 2213 | NASDAQ | ZVZZT | Mon, Mar 25, 2019 | 10.03 | 10.04 | 9.99 | 10.03 | 2212 | NASDAQ | ZVZZT | Fri, Mar 22, 2019 | 10.02 | 10.09 | 9.90 | 10.03 | 2211 | NASDAQ | ZVZZT | Thu, Mar 21, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2210 | NASDAQ | ZVZZT | Wed, Mar 20, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2209 | NASDAQ | ZVZZT | Tue, Mar 19, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2208 | NASDAQ | ZVZZT | Mon, Mar 18, 2019 | 10.02 | 10.02 | 9.99 | 9.99 | 2207 | NASDAQ | ZVZZT | Fri, Mar 15, 2019 | 10.01 | 10.51 | 9.97 | 10.02 | 2206 | NASDAQ | ZVZZT | Thu, Mar 14, 2019 | 10.01 | 10.05 | 9.99 | 10.02 | 2205 | NASDAQ | ZVZZT | Wed, Mar 13, 2019 | 10.02 | 10.17 | 9.99 | 10.04 | 2204 | NASDAQ | ZVZZT | Tue, Mar 12, 2019 | 10.02 | 10.05 | 10.00 | 10.02 | 2203 | NASDAQ | ZVZZT | Mon, Mar 11, 2019 | 10.02 | 10.20 | 9.99 | 10.02 | 2202 | NASDAQ | ZVZZT | Fri, Mar 8, 2019 | 10.02 | 10.04 | 10.00 | 10.02 | 2201 | NASDAQ | ZVZZT | Thu, Mar 7, 2019 | 10.02 | 10.26 | 9.99 | 10.02 | 2200 | NASDAQ | ZVZZT | Wed, Mar 6, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2199 | NASDAQ | ZVZZT | Tue, Mar 5, 2019 | 10.02 | 10.05 | 9.99 | 10.02 | 2198 | NASDAQ | ZVZZT | Mon, Mar 4, 2019 | 10.02 | 10.02 | 10.00 | 10.02 | 2197 | NASDAQ | ZVZZT | Fri, Mar 1, 2019 | 10.02 | 10.05 | 9.97 | 10.02 | 2196 | NASDAQ | ZVZZT | Thu, Feb 28, 2019 | 9.99 | 10.26 | 9.99 | 10.02 | 2195 | NASDAQ | ZVZZT | Wed, Feb 27, 2019 | 10.02 | 10.26 | 9.99 | 10.02 | 2194 | NASDAQ | ZVZZT | Tue, Feb 26, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2193 | NASDAQ | ZVZZT | Mon, Feb 25, 2019 | 10.02 | 10.26 | 9.99 | 10.03 | 2192 | NASDAQ | ZVZZT | Fri, Feb 22, 2019 | 10.02 | 10.26 | 9.99 | 10.02 | 2191 | NASDAQ | ZVZZT | Thu, Feb 21, 2019 | 10.02 | 10.15 | 9.99 | 10.02 | 2190 | NASDAQ | ZVZZT | Wed, Feb 20, 2019 | 10.02 | 10.04 | 9.99 | 10.02 | 2189 | NASDAQ | ZVZZT | Tue, Feb 19, 2019 | 10.02 | 10.02 | 9.99 | 10.02 | 2188 | NASDAQ | ZVZZT | Fri, Feb 15, 2019 | 10.03 | 10.04 | 9.93 | 10.03 | 2187 | NASDAQ | ZVZZT | Thu, Feb 14, 2019 | 10.02 | 10.03 | 9.99 | 10.03 | 2186 | NASDAQ | ZVZZT | Wed, Feb 13, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2185 | NASDAQ | ZVZZT | Tue, Feb 12, 2019 | 10.02 | 10.07 | 9.99 | 10.02 | 2184 | NASDAQ | ZVZZT | Mon, Feb 11, 2019 | 10.01 | 10.03 | 9.95 | 10.02 | 2183 | NASDAQ | ZVZZT | Fri, Feb 8, 2019 | 10.01 | 10.03 | 9.97 | 10.02 | 2182 | NASDAQ | ZVZZT | Thu, Feb 7, 2019 | 10.01 | 10.03 | 9.99 | 10.02 | 2181 | NASDAQ | ZVZZT | Wed, Feb 6, 2019 | 10.02 | 10.05 | 9.95 | 10.03 | 2180 | NASDAQ | ZVZZT | Tue, Feb 5, 2019 | 10.02 | 10.10 | 9.95 | 10.02 | 2179 | NASDAQ | ZVZZT | Mon, Feb 4, 2019 | 10.02 | 10.04 | 9.95 | 10.02 | 2178 | NASDAQ | ZVZZT | Fri, Feb 1, 2019 | 10.02 | 10.33 | 9.00 | 9.00 | 2177 | NASDAQ | ZVZZT | Thu, Jan 31, 2019 | 9.97 | 10.04 | 9.70 | 10.03 | 2176 | NASDAQ | ZVZZT | Wed, Jan 30, 2019 | 10.02 | 10.02 | 9.97 | 10.02 | 2175 | NASDAQ | ZVZZT | Tue, Jan 29, 2019 | 10.02 | 10.07 | 9.99 | 10.02 | 2174 | NASDAQ | ZVZZT | Mon, Jan 28, 2019 | 10.02 | 10.04 | 10.00 | 10.02 | 2173 | NASDAQ | ZVZZT | Fri, Jan 25, 2019 | 10.02 | 11.37 | 9.99 | 10.02 | 2172 | NASDAQ | ZVZZT | Thu, Jan 24, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2171 | NASDAQ | ZVZZT | Wed, Jan 23, 2019 | 10.02 | 10.42 | 9.99 | 10.02 | 2170 | NASDAQ | ZVZZT | Tue, Jan 22, 2019 | 10.02 | 10.08 | 9.99 | 10.02 | 2169 | NASDAQ | ZVZZT | Fri, Jan 18, 2019 | 10.03 | 10.05 | 9.96 | 10.04 | 2168 | NASDAQ | ZVZZT | Thu, Jan 17, 2019 | 10.03 | 10.50 | 9.99 | 10.03 | 2167 | NASDAQ | ZVZZT | Wed, Jan 16, 2019 | 9.99 | 10.34 | 9.80 | 10.03 | 2166 | NASDAQ | ZVZZT | Tue, Jan 15, 2019 | 10.03 | 10.08 | 9.75 | 10.03 | 2165 | NASDAQ | ZVZZT | Mon, Jan 14, 2019 | 10.03 | 10.10 | 9.95 | 10.03 | 2164 | NASDAQ | ZVZZT | Fri, Jan 11, 2019 | 10.03 | 10.07 | 9.98 | 10.03 | 2163 | NASDAQ | ZVZZT | Thu, Jan 10, 2019 | 10.02 | 10.05 | 9.98 | 10.02 | 2162 | NASDAQ | ZVZZT | Wed, Jan 9, 2019 | 10.02 | 10.02 | 10.00 | 10.02 | 2161 | NASDAQ | ZVZZT | Tue, Jan 8, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2160 | NASDAQ | ZVZZT | Mon, Jan 7, 2019 | 10.02 | 10.07 | 9.99 | 10.02 | 2159 | NASDAQ | ZVZZT | Fri, Jan 4, 2019 | 10.01 | 10.05 | 9.98 | 10.02 | 2158 | NASDAQ | ZVZZT | Thu, Jan 3, 2019 | 10.02 | 10.03 | 9.99 | 10.02 | 2157 | NASDAQ | ZVZZT | Wed, Jan 2, 2019 | 10.02 | 10.09 | 9.95 | 10.02 | 2156 | NASDAQ | ZVZZT | Mon, Dec 31, 2018 | 10.02 | 10.02 | 9.95 | 10.02 | 2155 | NASDAQ | ZVZZT | Fri, Dec 28, 2018 | 9.95 | 10.03 | 9.95 | 10.02 | 2154 | NASDAQ | ZVZZT | Thu, Dec 27, 2018 | 10.02 | 10.04 | 9.95 | 10.03 | 2153 | NASDAQ | ZVZZT | Wed, Dec 26, 2018 | 10.02 | 10.02 | 9.95 | 10.02 | 2152 | NASDAQ | ZVZZT | Mon, Dec 24, 2018 | 10.03 | 10.03 | 10.00 | 10.03 | 2151 | NASDAQ | ZVZZT | Fri, Dec 21, 2018 | 9.95 | 10.03 | 9.95 | 10.03 | 2150 | NASDAQ | ZVZZT | Thu, Dec 20, 2018 | 10.02 | 10.17 | 9.99 | 10.02 | 2149 | NASDAQ | ZVZZT | Wed, Dec 19, 2018 | 10.02 | 10.26 | 9.95 | 10.02 | 2148 | NASDAQ | ZVZZT | Tue, Dec 18, 2018 | 10.02 | 10.04 | 9.97 | 10.03 | 2147 | NASDAQ | ZVZZT | Mon, Dec 17, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 2146 | NASDAQ | ZVZZT | Fri, Dec 14, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2145 | NASDAQ | ZVZZT | Thu, Dec 13, 2018 | 10.02 | 10.26 | 9.99 | 10.02 | 2144 | NASDAQ | ZVZZT | Wed, Dec 12, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2143 | NASDAQ | ZVZZT | Tue, Dec 11, 2018 | 10.02 | 10.06 | 9.98 | 10.02 | 2142 | NASDAQ | ZVZZT | Mon, Dec 10, 2018 | 10.02 | 10.03 | 9.99 | 10.03 | 2141 | NASDAQ | ZVZZT | Fri, Dec 7, 2018 | 10.02 | 10.42 | 9.99 | 10.02 | 2140 | NASDAQ | ZVZZT | Thu, Dec 6, 2018 | 10.02 | 10.03 | 9.98 | 10.02 | 2139 | NASDAQ | ZVZZT | Tue, Dec 4, 2018 | 10.02 | 10.05 | 9.99 | 10.02 | 2138 | NASDAQ | ZVZZT | Mon, Dec 3, 2018 | 10.02 | 10.03 | 9.96 | 10.02 | 2137 | NASDAQ | ZVZZT | Fri, Nov 30, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2136 | NASDAQ | ZVZZT | Thu, Nov 29, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2135 | NASDAQ | ZVZZT | Wed, Nov 28, 2018 | 10.00 | 10.26 | 10.00 | 10.02 | 2134 | NASDAQ | ZVZZT | Tue, Nov 27, 2018 | 10.02 | 10.02 | 9.95 | 10.02 | 2133 | NASDAQ | ZVZZT | Mon, Nov 26, 2018 | 10.02 | 10.06 | 9.99 | 10.03 | 2132 | NASDAQ | ZVZZT | Fri, Nov 23, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2131 | NASDAQ | ZVZZT | Wed, Nov 21, 2018 | 10.02 | 10.04 | 9.99 | 10.02 | 2130 | NASDAQ | ZVZZT | Tue, Nov 20, 2018 | 10.02 | 10.26 | 9.95 | 10.02 | 2129 | NASDAQ | ZVZZT | Mon, Nov 19, 2018 | 10.02 | 10.26 | 9.99 | 10.02 | 2128 | NASDAQ | ZVZZT | Fri, Nov 16, 2018 | 10.02 | 10.04 | 9.90 | 10.01 | 2127 | NASDAQ | ZVZZT | Thu, Nov 15, 2018 | 10.02 | 10.10 | 9.98 | 10.02 | 2126 | NASDAQ | ZVZZT | Wed, Nov 14, 2018 | 10.01 | 10.26 | 9.99 | 10.05 | 2125 | NASDAQ | ZVZZT | Tue, Nov 13, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2124 | NASDAQ | ZVZZT | Mon, Nov 12, 2018 | 10.02 | 10.26 | 9.61 | 9.99 | 2123 | NASDAQ | ZVZZT | Fri, Nov 9, 2018 | 10.02 | 10.02 | 9.98 | 10.02 | 2122 | NASDAQ | ZVZZT | Thu, Nov 8, 2018 | 10.02 | 10.26 | 9.99 | 10.02 | 2121 | NASDAQ | ZVZZT | Wed, Nov 7, 2018 | 10.02 | 11.01 | 9.99 | 10.02 | 2120 | NASDAQ | ZVZZT | Tue, Nov 6, 2018 | 9.99 | 10.02 | 9.99 | 10.02 | 2119 | NASDAQ | ZVZZT | Mon, Nov 5, 2018 | 10.02 | 10.05 | 10.00 | 10.02 | 2118 | NASDAQ | ZVZZT | Fri, Nov 2, 2018 | 9.99 | 10.05 | 9.99 | 10.05 | 2117 | NASDAQ | ZVZZT | Thu, Nov 1, 2018 | 10.01 | 10.06 | 9.90 | 10.05 | 2116 | NASDAQ | ZVZZT | Wed, Oct 31, 2018 | 10.03 | 10.05 | 9.99 | 10.04 | 2115 | NASDAQ | ZVZZT | Tue, Oct 30, 2018 | 10.04 | 10.08 | 10.02 | 10.04 | 2114 | NASDAQ | ZVZZT | Mon, Oct 29, 2018 | 9.99 | 10.04 | 9.99 | 10.04 | 2113 | NASDAQ | ZVZZT | Fri, Oct 26, 2018 | 10.02 | 10.26 | 9.97 | 10.04 | 2112 | NASDAQ | ZVZZT | Thu, Oct 25, 2018 | 10.01 | 10.06 | 9.98 | 10.02 | 2111 | NASDAQ | ZVZZT | Wed, Oct 24, 2018 | 10.01 | 10.04 | 9.99 | 10.02 | 2110 | NASDAQ | ZVZZT | Tue, Oct 23, 2018 | 10.02 | 10.26 | 9.98 | 10.02 | 2109 | NASDAQ | ZVZZT | Mon, Oct 22, 2018 | 10.02 | 10.42 | 9.60 | 10.02 | 2108 | NASDAQ | ZVZZT | Fri, Oct 19, 2018 | 10.02 | 10.25 | 9.90 | 10.02 | 2107 | NASDAQ | ZVZZT | Thu, Oct 18, 2018 | 10.01 | 10.26 | 9.99 | 10.09 | 2106 | NASDAQ | ZVZZT | Wed, Oct 17, 2018 | 10.01 | 10.26 | 9.49 | 10.02 | 2105 | NASDAQ | ZVZZT | Tue, Oct 16, 2018 | 10.02 | 10.26 | 9.58 | 10.02 | 2104 | NASDAQ | ZVZZT | Mon, Oct 15, 2018 | 10.01 | 10.26 | 9.99 | 10.02 | 2103 | NASDAQ | ZVZZT | Fri, Oct 12, 2018 | 10.01 | 10.26 | 9.98 | 10.02 | 2102 | NASDAQ | ZVZZT | Thu, Oct 11, 2018 | 10.00 | 10.03 | 9.98 | 10.03 | 2101 | NASDAQ | ZVZZT | Wed, Oct 10, 2018 | 10.02 | 10.42 | 10.00 | 10.02 | 2100 | NASDAQ | ZVZZT | Tue, Oct 9, 2018 | 10.02 | 10.42 | 9.95 | 10.02 | 2099 | NASDAQ | ZVZZT | Mon, Oct 8, 2018 | 10.01 | 10.26 | 9.98 | 9.99 | 2098 | NASDAQ | ZVZZT | Fri, Oct 5, 2018 | 10.02 | 10.26 | 9.99 | 10.09 | 2097 | NASDAQ | ZVZZT | Thu, Oct 4, 2018 | 10.05 | 10.10 | 9.99 | 10.05 | 2096 | NASDAQ | ZVZZT | Wed, Oct 3, 2018 | 10.00 | 10.26 | 9.99 | 9.99 | 2095 | NASDAQ | ZVZZT | Tue, Oct 2, 2018 | 10.02 | 10.26 | 9.99 | 9.99 | 2094 | NASDAQ | ZVZZT | Mon, Oct 1, 2018 | 10.01 | 10.15 | 9.98 | 9.99 | 2093 | NASDAQ | ZVZZT | Fri, Sep 28, 2018 | 10.02 | 11.37 | 9.99 | 9.99 | 2092 | NASDAQ | ZVZZT | Thu, Sep 27, 2018 | 10.02 | 10.43 | 9.99 | 9.99 | 2091 | NASDAQ | ZVZZT | Wed, Sep 26, 2018 | 10.02 | 10.26 | 9.99 | 9.99 | 2090 | NASDAQ | ZVZZT | Tue, Sep 25, 2018 | 10.02 | 10.03 | 9.97 | 10.02 | 2089 | NASDAQ | ZVZZT | Mon, Sep 24, 2018 | 10.02 | 10.05 | 9.97 | 10.02 | 2088 | NASDAQ | ZVZZT | Fri, Sep 21, 2018 | 10.01 | 10.05 | 9.99 | 10.03 | 2087 | NASDAQ | ZVZZT | Thu, Sep 20, 2018 | 10.05 | 10.05 | 9.99 | 10.02 | 2086 | NASDAQ | ZVZZT | Wed, Sep 19, 2018 | 10.02 | 10.07 | 9.91 | 9.91 | 2085 | NASDAQ | ZVZZT | Tue, Sep 18, 2018 | 10.01 | 10.07 | 9.95 | 9.99 | 2084 | NASDAQ | ZVZZT | Mon, Sep 17, 2018 | 10.02 | 10.26 | 9.50 | 9.99 | 2083 | NASDAQ | ZVZZT | Fri, Sep 14, 2018 | 10.02 | 10.26 | 9.99 | 10.02 | 2082 | NASDAQ | ZVZZT | Thu, Sep 13, 2018 | 10.02 | 10.50 | 9.99 | 9.99 | 2081 | NASDAQ | ZVZZT | Wed, Sep 12, 2018 | 10.00 | 10.10 | 9.94 | 9.99 | 2080 | NASDAQ | ZVZZT | Tue, Sep 11, 2018 | 10.01 | 10.08 | 9.99 | 10.02 | 2079 | NASDAQ | ZVZZT | Mon, Sep 10, 2018 | 9.90 | 10.02 | 9.90 | 10.01 | 2078 | NASDAQ | ZVZZT | Fri, Sep 7, 2018 | 10.00 | 10.07 | 9.75 | 10.02 | 2077 | NASDAQ | ZVZZT | Thu, Sep 6, 2018 | 10.01 | 10.05 | 9.99 | 10.02 | 2076 | NASDAQ | ZVZZT | Wed, Sep 5, 2018 | 10.01 | 10.03 | 9.99 | 10.02 | 2075 | NASDAQ | ZVZZT | Tue, Sep 4, 2018 | 10.02 | 10.26 | 9.99 | 10.02 | 2074 | NASDAQ | ZVZZT | Fri, Aug 31, 2018 | 10.02 | 10.03 | 8.93 | 10.01 | 2073 | NASDAQ | ZVZZT | Thu, Aug 30, 2018 | 10.02 | 10.05 | 9.00 | 10.02 | 2072 | NASDAQ | ZVZZT | Wed, Aug 29, 2018 | 10.02 | 10.02 | 9.00 | 10.02 | 2071 | NASDAQ | ZVZZT | Tue, Aug 28, 2018 | 10.02 | 10.03 | 9.00 | 9.99 | 2070 | NASDAQ | ZVZZT | Mon, Aug 27, 2018 | 10.02 | 10.06 | 9.96 | 10.02 | 2069 | NASDAQ | ZVZZT | Fri, Aug 24, 2018 | 10.02 | 10.03 | 9.99 | 9.99 | 2068 | NASDAQ | ZVZZT | Thu, Aug 23, 2018 | 10.02 | 10.04 | 9.94 | 10.02 | 2067 | NASDAQ | ZVZZT | Wed, Aug 22, 2018 | 10.02 | 10.04 | 9.92 | 10.02 | 2066 | NASDAQ | ZVZZT | Tue, Aug 21, 2018 | 10.02 | 10.08 | 9.90 | 10.02 | 2065 | NASDAQ | ZVZZT | Mon, Aug 20, 2018 | 10.01 | 10.03 | 9.99 | 10.02 | 2064 | NASDAQ | ZVZZT | Fri, Aug 17, 2018 | 10.02 | 10.04 | 9.98 | 10.02 | 2063 | NASDAQ | ZVZZT | Thu, Aug 16, 2018 | 10.01 | 11.00 | 9.99 | 10.02 | 2062 | NASDAQ | ZVZZT | Wed, Aug 15, 2018 | 10.02 | 10.04 | 9.96 | 10.02 | 2061 | NASDAQ | ZVZZT | Tue, Aug 14, 2018 | 10.01 | 10.03 | 9.99 | 10.02 | 2060 | NASDAQ | ZVZZT | Mon, Aug 13, 2018 | 10.01 | 10.02 | 9.99 | 10.02 | 2059 | NASDAQ | ZVZZT | Fri, Aug 10, 2018 | 10.01 | 10.03 | 9.99 | 9.99 | 2058 | NASDAQ | ZVZZT | Thu, Aug 9, 2018 | 10.03 | 10.03 | 9.90 | 10.02 | 2057 | NASDAQ | ZVZZT | Wed, Aug 8, 2018 | 10.01 | 10.04 | 9.99 | 10.03 | 2056 | NASDAQ | ZVZZT | Tue, Aug 7, 2018 | 10.01 | 10.03 | 9.94 | 10.02 | 2055 | NASDAQ | ZVZZT | Mon, Aug 6, 2018 | 10.01 | 10.03 | 10.00 | 10.02 | 2054 | NASDAQ | ZVZZT | Fri, Aug 3, 2018 | 10.01 | 10.02 | 9.99 | 10.02 | 2053 | NASDAQ | ZVZZT | Thu, Aug 2, 2018 | 10.01 | 10.05 | 9.91 | 9.99 | 2052 | NASDAQ | ZVZZT | Wed, Aug 1, 2018 | 10.01 | 10.05 | 9.99 | 10.02 | 2051 | NASDAQ | ZVZZT | Tue, Jul 31, 2018 | 10.01 | 10.03 | 9.99 | 10.02 | 2050 | NASDAQ | ZVZZT | Mon, Jul 30, 2018 | 10.02 | 10.08 | 9.95 | 10.02 | 2049 | NASDAQ | ZVZZT | Fri, Jul 27, 2018 | 10.01 | 10.07 | 9.94 | 10.02 | 2048 | NASDAQ | ZVZZT | Thu, Jul 26, 2018 | 10.00 | 10.03 | 9.98 | 10.02 | 2047 | NASDAQ | ZVZZT | Wed, Jul 25, 2018 | 10.02 | 10.04 | 9.98 | 10.03 | 2046 | NASDAQ | ZVZZT | Tue, Jul 24, 2018 | 10.02 | 10.02 | 10.00 | 10.02 | 2045 | NASDAQ | ZVZZT | Mon, Jul 23, 2018 | 10.02 | 10.02 | 9.94 | 10.02 | 2044 | NASDAQ | ZVZZT | Fri, Jul 20, 2018 | 10.02 | 10.02 | 10.00 | 10.02 | 2043 | NASDAQ | ZVZZT | Thu, Jul 19, 2018 | 10.01 | 10.02 | 9.97 | 10.02 | 2042 | NASDAQ | ZVZZT | Wed, Jul 18, 2018 | 10.02 | 10.02 | 10.00 | 10.02 | 2041 | NASDAQ | ZVZZT | Tue, Jul 17, 2018 | 10.00 | 10.03 | 9.99 | 10.02 | 2040 | NASDAQ | ZVZZT | Mon, Jul 16, 2018 | 10.02 | 10.12 | 9.99 | 10.02 | 2039 | NASDAQ | ZVZZT | Fri, Jul 13, 2018 | 10.01 | 10.05 | 9.99 | 10.03 | 2038 | NASDAQ | ZVZZT | Thu, Jul 12, 2018 | 10.02 | 10.08 | 9.92 | 10.02 | 2037 | NASDAQ | ZVZZT | Wed, Jul 11, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 2036 | NASDAQ | ZVZZT | Tue, Jul 10, 2018 | 10.01 | 10.03 | 9.99 | 10.02 | 2035 | NASDAQ | ZVZZT | Mon, Jul 9, 2018 | 10.01 | 10.04 | 9.98 | 10.02 | 2034 | NASDAQ | ZVZZT | Fri, Jul 6, 2018 | 10.02 | 10.02 | 9.99 | 9.99 | 2033 | NASDAQ | ZVZZT | Thu, Jul 5, 2018 | 10.02 | 10.26 | 9.97 | 10.02 | 2032 | NASDAQ | ZVZZT | Tue, Jul 3, 2018 | 10.01 | 10.10 | 9.99 | 10.02 | 2031 | NASDAQ | ZVZZT | Mon, Jul 2, 2018 | 10.01 | 10.26 | 9.99 | 10.02 | 2030 | NASDAQ | ZVZZT | Fri, Jun 29, 2018 | 10.01 | 10.26 | 9.99 | 10.02 | 2029 | NASDAQ | ZVZZT | Thu, Jun 28, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 2028 | NASDAQ | ZVZZT | Wed, Jun 27, 2018 | 10.01 | 10.03 | 9.99 | 9.99 | 2027 | NASDAQ | ZVZZT | Tue, Jun 26, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2026 | NASDAQ | ZVZZT | Mon, Jun 25, 2018 | 10.02 | 11.02 | 9.99 | 10.04 | 2025 | NASDAQ | ZVZZT | Fri, Jun 22, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 2024 | NASDAQ | ZVZZT | Thu, Jun 21, 2018 | 10.02 | 10.25 | 9.99 | 10.02 | 2023 | NASDAQ | ZVZZT | Wed, Jun 20, 2018 | 10.02 | 10.05 | 9.99 | 10.01 | 2022 | NASDAQ | ZVZZT | Tue, Jun 19, 2018 | 10.02 | 10.05 | 10.00 | 10.02 | 2021 | NASDAQ | ZVZZT | Mon, Jun 18, 2018 | 9.99 | 10.03 | 9.97 | 10.02 | 2020 | NASDAQ | ZVZZT | Fri, Jun 15, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 2019 | NASDAQ | ZVZZT | Thu, Jun 14, 2018 | 9.99 | 10.22 | 9.99 | 10.02 | 2018 | NASDAQ | ZVZZT | Wed, Jun 13, 2018 | 10.02 | 10.05 | 10.00 | 10.02 | 2017 | NASDAQ | ZVZZT | Tue, Jun 12, 2018 | 10.02 | 10.20 | 9.94 | 10.05 | 2016 | NASDAQ | ZVZZT | Mon, Jun 11, 2018 | 10.02 | 10.26 | 10.00 | 10.02 | 2015 | NASDAQ | ZVZZT | Fri, Jun 8, 2018 | 10.00 | 10.05 | 9.99 | 10.02 | 2014 | NASDAQ | ZVZZT | Thu, Jun 7, 2018 | 9.99 | 10.02 | 9.99 | 10.02 | 2013 | NASDAQ | ZVZZT | Wed, Jun 6, 2018 | 10.02 | 10.04 | 9.99 | 10.01 | 2012 | NASDAQ | ZVZZT | Tue, Jun 5, 2018 | 10.01 | 10.07 | 9.98 | 10.02 | 2011 | NASDAQ | ZVZZT | Mon, Jun 4, 2018 | 10.02 | 10.03 | 10.01 | 10.01 | 2010 | NASDAQ | ZVZZT | Fri, Jun 1, 2018 | 10.02 | 10.02 | 9.99 | 9.99 | 2009 | NASDAQ | ZVZZT | Thu, May 31, 2018 | 10.02 | 10.04 | 9.98 | 10.04 | 2008 | NASDAQ | ZVZZT | Wed, May 30, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 2007 | NASDAQ | ZVZZT | Tue, May 29, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 2006 | NASDAQ | ZVZZT | Fri, May 25, 2018 | 10.02 | 10.08 | 9.99 | 10.02 | 2005 | NASDAQ | ZVZZT | Thu, May 24, 2018 | 10.02 | 10.10 | 10.00 | 10.02 | 2004 | NASDAQ | ZVZZT | Wed, May 23, 2018 | 10.01 | 10.25 | 9.99 | 10.02 | 2003 | NASDAQ | ZVZZT | Tue, May 22, 2018 | 10.02 | 10.50 | 9.99 | 10.02 | 2002 | NASDAQ | ZVZZT | Mon, May 21, 2018 | 10.02 | 11.00 | 9.99 | 10.02 | 2001 | NASDAQ | ZVZZT | Fri, May 18, 2018 | 10.01 | 10.05 | 9.99 | 10.02 | 2000 | NASDAQ | ZVZZT | Thu, May 17, 2018 | 10.02 | 10.05 | 9.99 | 9.99 | 1999 | NASDAQ | ZVZZT | Wed, May 16, 2018 | 10.00 | 10.05 | 10.00 | 10.05 | 1998 | NASDAQ | ZVZZT | Tue, May 15, 2018 | 10.02 | 10.04 | 9.99 | 9.99 | 1997 | NASDAQ | ZVZZT | Mon, May 14, 2018 | 10.01 | 10.26 | 9.99 | 10.02 | 1996 | NASDAQ | ZVZZT | Fri, May 11, 2018 | 10.02 | 10.22 | 10.00 | 10.02 | 1995 | NASDAQ | ZVZZT | Thu, May 10, 2018 | 10.01 | 10.26 | 9.99 | 10.02 | 1994 | NASDAQ | ZVZZT | Wed, May 9, 2018 | 10.58 | 11.70 | 9.99 | 11.00 | 1993 | NASDAQ | ZVZZT | Tue, May 8, 2018 | 10.02 | 10.70 | 9.98 | 10.06 | 1992 | NASDAQ | ZVZZT | Mon, May 7, 2018 | 10.02 | 10.20 | 9.99 | 10.02 | 1991 | NASDAQ | ZVZZT | Fri, May 4, 2018 | 10.01 | 10.02 | 9.99 | 10.02 | 1990 | NASDAQ | ZVZZT | Thu, May 3, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 1989 | NASDAQ | ZVZZT | Wed, May 2, 2018 | 10.02 | 10.05 | 9.90 | 10.02 | 1988 | NASDAQ | ZVZZT | Tue, May 1, 2018 | 10.01 | 10.12 | 9.99 | 9.99 | 1987 | NASDAQ | ZVZZT | Mon, Apr 30, 2018 | 10.01 | 10.08 | 9.99 | 10.02 | 1986 | NASDAQ | ZVZZT | Fri, Apr 27, 2018 | 10.02 | 10.04 | 9.99 | 10.02 | 1985 | NASDAQ | ZVZZT | Thu, Apr 26, 2018 | 10.02 | 10.04 | 9.93 | 10.02 | 1984 | NASDAQ | ZVZZT | Wed, Apr 25, 2018 | 10.02 | 10.20 | 9.93 | 10.02 | 1983 | NASDAQ | ZVZZT | Tue, Apr 24, 2018 | 10.00 | 10.70 | 9.90 | 10.70 | 1982 | NASDAQ | ZVZZT | Mon, Apr 23, 2018 | 10.09 | 10.15 | 9.98 | 10.02 | 1981 | NASDAQ | ZVZZT | Fri, Apr 20, 2018 | 10.02 | 11.00 | 9.00 | 10.02 | 1980 | NASDAQ | ZVZZT | Thu, Apr 19, 2018 | 10.01 | 10.02 | 9.01 | 10.02 | 1979 | NASDAQ | ZVZZT | Wed, Apr 18, 2018 | 9.99 | 26.20 | 9.98 | 10.02 | 1978 | NASDAQ | ZVZZT | Tue, Apr 17, 2018 | 10.01 | 10.07 | 9.96 | 10.02 | 1977 | NASDAQ | ZVZZT | Mon, Apr 16, 2018 | 10.01 | 10.26 | 9.00 | 10.02 | 1976 | NASDAQ | ZVZZT | Fri, Apr 13, 2018 | 10.01 | 10.08 | 9.99 | 10.03 | 1975 | NASDAQ | ZVZZT | Thu, Apr 12, 2018 | 10.01 | 10.30 | 9.99 | 10.02 | 1974 | NASDAQ | ZVZZT | Wed, Apr 11, 2018 | 9.99 | 10.46 | 9.99 | 10.02 | 1973 | NASDAQ | ZVZZT | Tue, Apr 10, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 1972 | NASDAQ | ZVZZT | Mon, Apr 9, 2018 | 10.02 | 10.25 | 9.50 | 10.02 | 1971 | NASDAQ | ZVZZT | Fri, Apr 6, 2018 | 10.02 | 10.23 | 9.99 | 10.01 | 1970 | NASDAQ | ZVZZT | Thu, Apr 5, 2018 | 10.01 | 10.07 | 9.99 | 10.01 | 1969 | NASDAQ | ZVZZT | Wed, Apr 4, 2018 | 10.00 | 10.03 | 9.99 | 10.00 | 1968 | NASDAQ | ZVZZT | Tue, Apr 3, 2018 | 10.00 | 10.03 | 9.99 | 10.02 | 1967 | NASDAQ | ZVZZT | Mon, Apr 2, 2018 | 10.01 | 10.26 | 9.98 | 10.01 | 1966 | NASDAQ | ZVZZT | Thu, Mar 29, 2018 | 10.00 | 10.25 | 9.98 | 10.02 | 1965 | NASDAQ | ZVZZT | Wed, Mar 28, 2018 | 10.02 | 10.03 | 9.98 | 10.02 | 1964 | NASDAQ | ZVZZT | Tue, Mar 27, 2018 | 10.01 | 10.03 | 9.94 | 9.99 | 1963 | NASDAQ | ZVZZT | Mon, Mar 26, 2018 | 10.01 | 10.03 | 9.96 | 10.01 | 1962 | NASDAQ | ZVZZT | Fri, Mar 23, 2018 | 9.99 | 10.00 | 9.80 | 9.92 | 1961 | NASDAQ | ZVZZT | Thu, Mar 22, 2018 | 9.98 | 10.02 | 9.46 | 9.99 | 1960 | NASDAQ | ZVZZT | Wed, Mar 21, 2018 | 9.96 | 10.00 | 9.92 | 9.92 | 1959 | NASDAQ | ZVZZT | Tue, Mar 20, 2018 | 9.98 | 10.02 | 9.92 | 9.99 | 1958 | NASDAQ | ZVZZT | Mon, Mar 19, 2018 | 9.99 | 10.01 | 9.92 | 9.99 | 1957 | NASDAQ | ZVZZT | Fri, Mar 16, 2018 | 10.00 | 10.12 | 9.90 | 10.00 | 1956 | NASDAQ | ZVZZT | Thu, Mar 15, 2018 | 10.02 | 10.03 | 9.96 | 10.02 | 1955 | NASDAQ | ZVZZT | Wed, Mar 14, 2018 | 10.02 | 10.06 | 10.01 | 10.01 | 1954 | NASDAQ | ZVZZT | Tue, Mar 13, 2018 | 10.01 | 10.04 | 9.99 | 10.04 | 1953 | NASDAQ | ZVZZT | Mon, Mar 12, 2018 | 10.01 | 10.03 | 9.98 | 10.02 | 1952 | NASDAQ | ZVZZT | Fri, Mar 9, 2018 | 10.02 | 10.03 | 9.96 | 10.02 | 1951 | NASDAQ | ZVZZT | Thu, Mar 8, 2018 | 10.01 | 10.05 | 9.96 | 10.03 | 1950 | NASDAQ | ZVZZT | Wed, Mar 7, 2018 | 10.01 | 10.03 | 10.00 | 10.03 | 1949 | NASDAQ | ZVZZT | Tue, Mar 6, 2018 | 10.01 | 10.05 | 9.99 | 10.02 | 1948 | NASDAQ | ZVZZT | Mon, Mar 5, 2018 | 10.01 | 10.05 | 9.88 | 10.02 | 1947 | NASDAQ | ZVZZT | Fri, Mar 2, 2018 | 10.02 | 10.03 | 9.97 | 10.02 | 1946 | NASDAQ | ZVZZT | Thu, Mar 1, 2018 | 10.02 | 10.05 | 9.96 | 10.02 | 1945 | NASDAQ | ZVZZT | Wed, Feb 28, 2018 | 10.03 | 10.03 | 9.96 | 10.02 | 1944 | NASDAQ | ZVZZT | Tue, Feb 27, 2018 | 10.01 | 10.03 | 9.99 | 10.03 | 1943 | NASDAQ | ZVZZT | Mon, Feb 26, 2018 | 10.02 | 10.10 | 9.99 | 9.99 | 1942 | NASDAQ | ZVZZT | Fri, Feb 23, 2018 | 10.01 | 10.50 | 9.98 | 10.02 | 1941 | NASDAQ | ZVZZT | Thu, Feb 22, 2018 | 10.02 | 10.03 | 9.99 | 10.02 | 1940 | NASDAQ | ZVZZT | Wed, Feb 21, 2018 | 10.02 | 10.05 | 9.99 | 9.99 | 1939 | NASDAQ | ZVZZT | Tue, Feb 20, 2018 | 10.02 | 10.26 | 9.99 | 10.04 | 1938 | NASDAQ | ZVZZT | Fri, Feb 16, 2018 | 9.99 | 10.26 | 9.98 | 10.04 | 1937 | NASDAQ | ZVZZT | Thu, Feb 15, 2018 | 10.02 | 10.10 | 9.99 | 10.04 | 1936 | NASDAQ | ZVZZT | Wed, Feb 14, 2018 | 10.06 | 10.06 | 9.99 | 10.00 | 1935 | NASDAQ | ZVZZT | Tue, Feb 13, 2018 | 10.02 | 10.07 | 9.99 | 10.02 | 1934 | NASDAQ | ZVZZT | Mon, Feb 12, 2018 | 10.01 | 10.03 | 9.97 | 9.99 | 1933 | NASDAQ | ZVZZT | Fri, Feb 9, 2018 | 10.02 | 10.04 | 9.95 | 9.99 | 1932 | NASDAQ | ZVZZT | Thu, Feb 8, 2018 | 10.02 | 10.02 | 9.92 | 10.02 | 1931 | NASDAQ | ZVZZT | Wed, Feb 7, 2018 | 10.01 | 10.02 | 9.91 | 10.02 | 1930 | NASDAQ | ZVZZT | Tue, Feb 6, 2018 | 10.01 | 10.26 | 9.99 | 9.99 | 1929 | NASDAQ | ZVZZT | Mon, Feb 5, 2018 | 10.01 | 10.02 | 9.94 | 10.02 | 1928 | NASDAQ | ZVZZT | Fri, Feb 2, 2018 | 10.01 | 10.05 | 9.95 | 10.02 | 1927 | NASDAQ | ZVZZT | Thu, Feb 1, 2018 | 10.01 | 10.03 | 9.99 | 10.00 | 1926 | NASDAQ | ZVZZT | Wed, Jan 31, 2018 | 10.01 | 10.05 | 9.95 | 10.02 | 1925 | NASDAQ | ZVZZT | Tue, Jan 30, 2018 | 10.02 | 10.20 | 9.99 | 10.02 | 1924 | NASDAQ | ZVZZT | Mon, Jan 29, 2018 | 9.99 | 10.05 | 9.98 | 10.02 | 1923 | NASDAQ | ZVZZT | Fri, Jan 26, 2018 | 10.01 | 11.00 | 9.98 | 10.00 | 1922 | NASDAQ | ZVZZT | Thu, Jan 25, 2018 | 10.02 | 10.10 | 9.97 | 9.99 | 1921 | NASDAQ | ZVZZT | Wed, Jan 24, 2018 | 10.01 | 10.04 | 9.90 | 10.02 | 1920 | NASDAQ | ZVZZT | Tue, Jan 23, 2018 | 9.99 | 10.05 | 9.99 | 10.00 | 1919 | NASDAQ | ZVZZT | Mon, Jan 22, 2018 | 9.99 | 10.04 | 9.99 | 9.99 | 1918 | NASDAQ | ZVZZT | Fri, Jan 19, 2018 | 10.02 | 10.26 | 9.65 | 10.02 | 1917 | NASDAQ | ZVZZT | Thu, Jan 18, 2018 | 9.99 | 10.25 | 9.70 | 10.04 | 1916 | NASDAQ | ZVZZT | Wed, Jan 17, 2018 | 10.01 | 10.50 | 9.99 | 10.01 | 1915 | NASDAQ | ZVZZT | Tue, Jan 16, 2018 | 10.01 | 10.02 | 9.99 | 10.02 | 1914 | NASDAQ | ZVZZT | Fri, Jan 12, 2018 | 10.01 | 11.00 | 9.98 | 10.00 | 1913 | NASDAQ | ZVZZT | Thu, Jan 11, 2018 | 10.02 | 10.02 | 9.99 | 10.02 | 1912 | NASDAQ | ZVZZT | Wed, Jan 10, 2018 | 10.01 | 10.03 | 10.00 | 10.02 | 1911 | NASDAQ | ZVZZT | Tue, Jan 9, 2018 | 10.01 | 10.26 | 9.99 | 10.00 | 1910 | NASDAQ | ZVZZT | Mon, Jan 8, 2018 | 10.01 | 10.26 | 9.99 | 9.99 | 1909 | NASDAQ | ZVZZT | Fri, Jan 5, 2018 | 10.01 | 10.04 | 9.99 | 10.02 | 1908 | NASDAQ | ZVZZT | Thu, Jan 4, 2018 | 10.01 | 10.06 | 9.99 | 10.02 | 1907 | NASDAQ | ZVZZT | Wed, Jan 3, 2018 | 10.02 | 10.08 | 9.99 | 10.02 | 1906 | NASDAQ | ZVZZT | Tue, Jan 2, 2018 | 10.02 | 10.02 | 9.99 | 10.01 | 1905 | NASDAQ | ZVZZT | Fri, Dec 29, 2017 | 10.00 | 10.03 | 9.80 | 10.01 | 1904 | NASDAQ | ZVZZT | Thu, Dec 28, 2017 | 10.01 | 10.01 | 9.98 | 10.01 | 1903 | NASDAQ | ZVZZT | Wed, Dec 27, 2017 | 10.00 | 10.03 | 9.99 | 10.01 | 1902 | NASDAQ | ZVZZT | Tue, Dec 26, 2017 | 10.03 | 10.07 | 9.97 | 10.03 | 1901 | NASDAQ | ZVZZT | Fri, Dec 22, 2017 | 10.02 | 10.04 | 9.99 | 10.03 | 1900 | NASDAQ | ZVZZT | Thu, Dec 21, 2017 | 9.99 | 10.04 | 9.99 | 10.02 | 1899 | NASDAQ | ZVZZT | Wed, Dec 20, 2017 | 9.99 | 10.03 | 9.99 | 10.01 | 1898 | NASDAQ | ZVZZT | Tue, Dec 19, 2017 | 10.00 | 10.04 | 9.99 | 10.02 | 1897 | NASDAQ | ZVZZT | Mon, Dec 18, 2017 | 10.02 | 10.02 | 9.99 | 10.02 | 1896 | NASDAQ | ZVZZT | Fri, Dec 15, 2017 | 9.99 | 10.09 | 9.00 | 10.02 | 1895 | NASDAQ | ZVZZT | Thu, Dec 14, 2017 | 10.01 | 10.26 | 9.99 | 10.02 | 1894 | NASDAQ | ZVZZT | Wed, Dec 13, 2017 | 9.99 | 10.26 | 9.97 | 9.99 | 1893 | NASDAQ | ZVZZT | Tue, Dec 12, 2017 | 10.01 | 10.04 | 9.96 | 10.02 | 1892 | NASDAQ | ZVZZT | Mon, Dec 11, 2017 | 10.02 | 10.26 | 10.00 | 10.02 | 1891 | NASDAQ | ZVZZT | Fri, Dec 8, 2017 | 10.01 | 10.03 | 10.00 | 10.02 | 1890 | NASDAQ | ZVZZT | Thu, Dec 7, 2017 | 10.02 | 10.05 | 9.99 | 10.02 | 1889 | NASDAQ | ZVZZT | Wed, Dec 6, 2017 | 10.02 | 10.08 | 10.00 | 10.05 | 1888 | NASDAQ | ZVZZT | Tue, Dec 5, 2017 | 10.00 | 10.05 | 9.98 | 10.02 | 1887 | NASDAQ | ZVZZT | Mon, Dec 4, 2017 | 10.01 | 10.02 | 9.99 | 9.99 | 1886 | NASDAQ | ZVZZT | Fri, Dec 1, 2017 | 10.01 | 16.01 | 9.99 | 9.99 | 1885 | NASDAQ | ZVZZT | Thu, Nov 30, 2017 | 10.00 | 10.05 | 9.98 | 10.02 | 1884 | NASDAQ | ZVZZT | Wed, Nov 29, 2017 | 10.01 | 10.06 | 9.99 | 10.02 | 1883 | NASDAQ | ZVZZT | Tue, Nov 28, 2017 | 10.02 | 10.06 | 9.99 | 9.99 | 1882 | NASDAQ | ZVZZT | Mon, Nov 27, 2017 | 10.02 | 10.98 | 9.99 | 10.02 | 1881 | NASDAQ | ZVZZT | Fri, Nov 24, 2017 | 10.02 | 10.04 | 9.99 | 10.02 | 1880 | NASDAQ | ZVZZT | Wed, Nov 22, 2017 | 10.02 | 10.07 | 8.46 | 10.02 | 1879 | NASDAQ | ZVZZT | Tue, Nov 21, 2017 | 10.02 | 10.26 | 9.95 | 10.02 | 1878 | NASDAQ | ZVZZT | Mon, Nov 20, 2017 | 10.02 | 10.05 | 9.98 | 10.02 | 1877 | NASDAQ | ZVZZT | Fri, Nov 17, 2017 | 10.02 | 10.10 | 9.99 | 10.02 | 1876 | NASDAQ | ZVZZT | Thu, Nov 16, 2017 | 10.01 | 10.23 | 9.99 | 10.02 | 1875 | NASDAQ | ZVZZT | Wed, Nov 15, 2017 | 10.02 | 10.04 | 9.99 | 10.02 | 1874 | NASDAQ | ZVZZT | Tue, Nov 14, 2017 | 9.99 | 10.26 | 9.99 | 10.00 | 1873 | NASDAQ | ZVZZT | Mon, Nov 13, 2017 | 10.02 | 10.10 | 9.98 | 10.00 | 1872 | NASDAQ | ZVZZT | Fri, Nov 10, 2017 | 10.02 | 10.06 | 9.99 | 10.02 | 1871 | NASDAQ | ZVZZT | Thu, Nov 9, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1870 | NASDAQ | ZVZZT | Wed, Nov 8, 2017 | 10.01 | 10.19 | 9.85 | 9.99 | 1869 | NASDAQ | ZVZZT | Tue, Nov 7, 2017 | 10.12 | 10.13 | 9.98 | 9.99 | 1868 | NASDAQ | ZVZZT | Mon, Nov 6, 2017 | 10.05 | 10.12 | 10.00 | 10.12 | 1867 | NASDAQ | ZVZZT | Fri, Nov 3, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1866 | NASDAQ | ZVZZT | Thu, Nov 2, 2017 | 10.02 | 10.05 | 9.98 | 10.02 | 1865 | NASDAQ | ZVZZT | Wed, Nov 1, 2017 | 10.00 | 10.12 | 9.90 | 10.02 | 1864 | NASDAQ | ZVZZT | Tue, Oct 31, 2017 | 10.20 | 11.50 | 9.99 | 11.50 | 1863 | NASDAQ | ZVZZT | Mon, Oct 30, 2017 | 10.03 | 11.01 | 9.99 | 9.99 | 1862 | NASDAQ | ZVZZT | Fri, Oct 27, 2017 | 10.01 | 11.00 | 10.01 | 10.02 | 1861 | NASDAQ | ZVZZT | Thu, Oct 26, 2017 | 10.02 | 10.29 | 10.00 | 10.02 | 1860 | NASDAQ | ZVZZT | Wed, Oct 25, 2017 | 10.01 | 10.05 | 9.99 | 10.02 | 1859 | NASDAQ | ZVZZT | Tue, Oct 24, 2017 | 9.99 | 21.04 | 9.99 | 21.04 | 1858 | NASDAQ | ZVZZT | Mon, Oct 23, 2017 | 10.00 | 10.04 | 9.96 | 10.02 | 1857 | NASDAQ | ZVZZT | Fri, Oct 20, 2017 | 10.02 | 11.00 | 9.99 | 10.03 | 1856 | NASDAQ | ZVZZT | Thu, Oct 19, 2017 | 10.00 | 10.03 | 9.98 | 10.02 | 1855 | NASDAQ | ZVZZT | Wed, Oct 18, 2017 | 10.02 | 10.05 | 9.99 | 10.02 | 1854 | NASDAQ | ZVZZT | Tue, Oct 17, 2017 | 10.02 | 10.15 | 9.99 | 9.99 | 1853 | NASDAQ | ZVZZT | Mon, Oct 16, 2017 | 10.02 | 11.00 | 9.22 | 10.01 | 1852 | NASDAQ | ZVZZT | Fri, Oct 13, 2017 | 9.99 | 19.00 | 9.99 | 19.00 | 1851 | NASDAQ | ZVZZT | Thu, Oct 12, 2017 | 10.02 | 10.17 | 10.00 | 10.02 | 1850 | NASDAQ | ZVZZT | Wed, Oct 11, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1849 | NASDAQ | ZVZZT | Tue, Oct 10, 2017 | 10.01 | 10.03 | 9.99 | 10.02 | 1848 | NASDAQ | ZVZZT | Mon, Oct 9, 2017 | 10.02 | 10.23 | 10.01 | 10.03 | 1847 | NASDAQ | ZVZZT | Fri, Oct 6, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1846 | NASDAQ | ZVZZT | Thu, Oct 5, 2017 | 10.02 | 10.11 | 10.00 | 10.01 | 1845 | NASDAQ | ZVZZT | Wed, Oct 4, 2017 | 10.00 | 10.03 | 9.99 | 10.01 | 1844 | NASDAQ | ZVZZT | Tue, Oct 3, 2017 | 10.02 | 10.05 | 10.00 | 10.02 | 1843 | NASDAQ | ZVZZT | Mon, Oct 2, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1842 | NASDAQ | ZVZZT | Fri, Sep 29, 2017 | 10.01 | 10.05 | 9.99 | 10.02 | 1841 | NASDAQ | ZVZZT | Thu, Sep 28, 2017 | 9.99 | 10.07 | 9.99 | 10.05 | 1840 | NASDAQ | ZVZZT | Wed, Sep 27, 2017 | 10.00 | 10.05 | 9.97 | 10.02 | 1839 | NASDAQ | ZVZZT | Tue, Sep 26, 2017 | 10.02 | 10.03 | 9.97 | 10.00 | 1838 | NASDAQ | ZVZZT | Mon, Sep 25, 2017 | 9.00 | 10.05 | 9.00 | 10.02 | 1837 | NASDAQ | ZVZZT | Fri, Sep 22, 2017 | 10.04 | 10.06 | 10.00 | 10.05 | 1836 | NASDAQ | ZVZZT | Thu, Sep 21, 2017 | 10.02 | 10.07 | 9.99 | 10.05 | 1835 | NASDAQ | ZVZZT | Wed, Sep 20, 2017 | 10.00 | 10.04 | 9.94 | 9.99 | 1834 | NASDAQ | ZVZZT | Tue, Sep 19, 2017 | 10.02 | 10.05 | 9.99 | 10.02 | 1833 | NASDAQ | ZVZZT | Mon, Sep 18, 2017 | 10.00 | 10.05 | 10.00 | 10.02 | 1832 | NASDAQ | ZVZZT | Fri, Sep 15, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1831 | NASDAQ | ZVZZT | Thu, Sep 14, 2017 | 10.02 | 10.30 | 9.56 | 10.02 | 1830 | NASDAQ | ZVZZT | Wed, Sep 13, 2017 | 10.02 | 10.04 | 10.00 | 10.02 | 1829 | NASDAQ | ZVZZT | Tue, Sep 12, 2017 | 10.00 | 10.10 | 1.00 | 1.00 | 1828 | NASDAQ | ZVZZT | Mon, Sep 11, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1827 | NASDAQ | ZVZZT | Fri, Sep 8, 2017 | 10.01 | 10.17 | 9.99 | 10.02 | 1826 | NASDAQ | ZVZZT | Thu, Sep 7, 2017 | 10.02 | 10.05 | 9.95 | 10.02 | 1825 | NASDAQ | ZVZZT | Wed, Sep 6, 2017 | 10.07 | 10.12 | 9.99 | 10.07 | 1824 | NASDAQ | ZVZZT | Tue, Sep 5, 2017 | 10.02 | 10.21 | 10.01 | 10.07 | 1823 | NASDAQ | ZVZZT | Fri, Sep 1, 2017 | 10.04 | 10.26 | 9.99 | 10.02 | 1822 | NASDAQ | ZVZZT | Thu, Aug 31, 2017 | 10.02 | 10.26 | 9.99 | 10.02 | 1821 | NASDAQ | ZVZZT | Wed, Aug 30, 2017 | 10.01 | 10.26 | 9.94 | 10.02 | 1820 | NASDAQ | ZVZZT | Tue, Aug 29, 2017 | 10.02 | 10.26 | 9.95 | 10.01 | 1819 | NASDAQ | ZVZZT | Mon, Aug 28, 2017 | 10.01 | 10.75 | 9.99 | 10.00 | 1818 | NASDAQ | ZVZZT | Fri, Aug 25, 2017 | 10.02 | 10.03 | 9.99 | 10.02 | 1817 | NASDAQ | ZVZZT | Thu, Aug 24, 2017 | 11.00 | 11.00 | 10.01 | 10.02 | 1816 | NASDAQ | ZVZZT | Wed, Aug 23, 2017 | 10.02 | 10.75 | 9.70 | 10.02 | 1815 | NASDAQ | ZVZZT | Tue, Aug 22, 2017 | 10.01 | 10.17 | 9.63 | 9.77 | 1814 | NASDAQ | ZVZZT | Mon, Aug 21, 2017 | 10.01 | 10.02 | 9.48 | 9.77 | 1813 | NASDAQ | ZVZZT | Fri, Aug 18, 2017 | 10.02 | 10.26 | 8.92 | 9.51 | 1812 | NASDAQ | ZVZZT | Thu, Aug 17, 2017 | 15.00 | 15.00 | 10.00 | 10.02 | 1811 | NASDAQ | ZVZZT | Wed, Aug 16, 2017 | 12.85 | 313.04 | 10.00 | 10.02 | 1810 | NASDAQ | ZVZZT | Tue, Aug 15, 2017 | 13.00 | 14.00 | 12.59 | 13.00 | 1809 | NASDAQ | ZVZZT | Mon, Aug 14, 2017 | 13.00 | 13.01 | 8.50 | 12.95 | 1808 | NASDAQ | ZVZZT | Fri, Aug 11, 2017 | 10.26 | 13.05 | 10.14 | 13.00 | 1807 | NASDAQ | ZVZZT | Thu, Aug 10, 2017 | 11.00 | 12.00 | 9.99 | 10.98 | 1806 | NASDAQ | ZVZZT | Wed, Aug 9, 2017 | 10.19 | 11.05 | 10.13 | 10.98 | 1805 | NASDAQ | ZVZZT | Tue, Aug 8, 2017 | 10.19 | 11.19 | 9.99 | 10.19 | 1804 | NASDAQ | ZVZZT | Mon, Aug 7, 2017 | 10.19 | 11.28 | 9.99 | 10.19 | 1803 | NASDAQ | ZVZZT | Fri, Aug 4, 2017 | 10.14 | 10.90 | 9.99 | 10.14 | 1802 | NASDAQ | ZVZZT | Thu, Aug 3, 2017 | 10.08 | 10.99 | 9.99 | 10.14 | 1801 | NASDAQ | ZVZZT | Wed, Aug 2, 2017 | 10.08 | 10.10 | 10.02 | 10.02 | 1800 | NASDAQ | ZVZZT | Tue, Aug 1, 2017 | 10.02 | 10.25 | 9.99 | 10.02 | 1799 | NASDAQ | ZVZZT | Mon, Jul 31, 2017 | 9.99 | 10.55 | 9.97 | 10.02 | 1798 | NASDAQ | ZVZZT | Fri, Jul 28, 2017 | 10.02 | 10.08 | 9.99 | 10.02 | 1797 | NASDAQ | ZVZZT | Thu, Jul 27, 2017 | 10.02 | 10.03 | 9.99 | 9.99 | 1796 | NASDAQ | ZVZZT | Wed, Jul 26, 2017 | 9.99 | 10.03 | 9.99 | 9.99 | 1795 | NASDAQ | ZVZZT | Tue, Jul 25, 2017 | 10.02 | 10.03 | 9.97 | 9.99 | 1794 | NASDAQ | ZVZZT | Mon, Jul 24, 2017 | 10.02 | 11.00 | 9.99 | 9.99 | 1793 | NASDAQ | ZVZZT | Fri, Jul 21, 2017 | 10.02 | 11.00 | 9.95 | 9.99 | 1792 | NASDAQ | ZVZZT | Thu, Jul 20, 2017 | 10.02 | 11.00 | 9.98 | 9.99 | 1791 | NASDAQ | ZVZZT | Wed, Jul 19, 2017 | 9.99 | 10.32 | 9.98 | 9.99 | 1790 | NASDAQ | ZVZZT | Tue, Jul 18, 2017 | 10.02 | 11.00 | 9.02 | 11.00 | 1789 | NASDAQ | ZVZZT | Mon, Jul 17, 2017 | 10.01 | 10.08 | 9.75 | 9.99 | 1788 | NASDAQ | ZVZZT | Fri, Jul 14, 2017 | 10.02 | 10.04 | 9.80 | 10.02 | 1787 | NASDAQ | ZVZZT | Thu, Jul 13, 2017 | 10.02 | 10.07 | 9.20 | 9.20 | 1786 | NASDAQ | ZVZZT | Wed, Jul 12, 2017 | 10.01 | 10.08 | 9.99 | 10.02 | 1785 | NASDAQ | ZVZZT | Tue, Jul 11, 2017 | 10.02 | 11.00 | 9.99 | 10.02 | 1784 | NASDAQ | ZVZZT | Mon, Jul 10, 2017 | 10.00 | 10.05 | 9.98 | 10.02 | 1783 | NASDAQ | ZVZZT | Fri, Jul 7, 2017 | 10.02 | 10.04 | 9.99 | 10.02 | 1782 | NASDAQ | ZVZZT | Thu, Jul 6, 2017 | 10.02 | 10.04 | 9.99 | 10.02 | 1781 | NASDAQ | ZVZZT | Wed, Jul 5, 2017 | 11.00 | 11.00 | 9.95 | 10.02 | 1780 | NASDAQ | ZVZZT | Mon, Jul 3, 2017 | 12.00 | 24.58 | 11.00 | 21.00 | 1779 | NASDAQ | ZVZZT | Fri, Jun 30, 2017 | 16.22 | 90.02 | 16.22 | 90.02 | 1778 | NASDAQ | ZVZZT | Thu, Jun 29, 2017 | 10.02 | 2974.54 | 10.02 | 2974.54 | 1777 | NASDAQ | ZVZZT | Wed, Jun 28, 2017 | 12.06 | 199999.99 | 10.02 | 20.00 | 1776 | NASDAQ | ZVZZT | Tue, Jun 27, 2017 | 12.00 | 100618.45 | 10.00 | 10.05 | 1775 | NASDAQ | ZVZZT | Mon, Jun 26, 2017 | 1.00 | 1656.80 | 1.00 | 1555.00 | 1774 | NASDAQ | ZVZZT | Fri, Jun 23, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 1773 | NASDAQ | ZVZZT | Thu, Jun 22, 2017 | 10.00 | 10.52 | 9.99 | 10.02 | 1772 | NASDAQ | ZVZZT | Wed, Jun 21, 2017 | 10.01 | 10.07 | 9.98 | 10.02 | 1771 | NASDAQ | ZVZZT | Tue, Jun 20, 2017 | 10.02 | 10.04 | 10.00 | 10.01 | 1770 | NASDAQ | ZVZZT | Mon, Jun 19, 2017 | 10.02 | 10.02 | 9.99 | 10.02 | 1769 | NASDAQ | ZVZZT | Fri, Jun 16, 2017 | 10.02 | 10.08 | 9.99 | 10.01 | 1768 | NASDAQ | ZVZZT | Thu, Jun 15, 2017 | 10.02 | 10.07 | 9.99 | 10.02 | 1767 | NASDAQ | ZVZZT | Wed, Jun 14, 2017 | 10.02 | 10.05 | 9.99 | 9.99 | 1766 | NASDAQ | ZVZZT | Tue, Jun 13, 2017 | 10.02 | 10.10 | 9.98 | 10.02 | 1765 | NASDAQ | ZVZZT | Mon, Jun 12, 2017 | 10.01 | 10.53 | 9.95 | 10.42 | 1764 | NASDAQ | ZVZZT | Fri, Jun 9, 2017 | 9.99 | 10.05 | 9.99 | 10.02 | 1763 | NASDAQ | ZVZZT | Thu, Jun 8, 2017 | 10.73 | 10.73 | 9.61 | 10.00 | 1762 | NASDAQ | ZVZZT | Wed, Jun 7, 2017 | 10.00 | 10.05 | 9.39 | 10.00 | 1761 | NASDAQ | ZVZZT | Tue, Jun 6, 2017 | 10.02 | 10.50 | 9.99 | 10.07 | 1760 | NASDAQ | ZVZZT | Mon, Jun 5, 2017 | 10.02 | 10.05 | 9.99 | 10.00 | 1759 | NASDAQ | ZVZZT | Fri, Jun 2, 2017 | 10.02 | 10.05 | 9.99 | 10.01 | 1758 | NASDAQ | ZVZZT | Thu, Jun 1, 2017 | 10.02 | 10.07 | 9.95 | 10.02 | 1757 | NASDAQ | ZVZZT | Wed, May 31, 2017 | 10.02 | 10.32 | 9.99 | 10.00 | 1756 | NASDAQ | ZVZZT | Tue, May 30, 2017 | 10.00 | 10.05 | 9.90 | 10.00 | 1755 | NASDAQ | ZVZZT | Fri, May 26, 2017 | 10.02 | 10.05 | 9.90 | 10.00 | 1754 | NASDAQ | ZVZZT | Thu, May 25, 2017 | 10.02 | 10.62 | 9.99 | 10.01 | 1753 | NASDAQ | ZVZZT | Wed, May 24, 2017 | 10.02 | 11.00 | 9.94 | 10.00 | 1752 | NASDAQ | ZVZZT | Tue, May 23, 2017 | 9.95 | 10.22 | 9.95 | 10.02 | 1751 | NASDAQ | ZVZZT | Mon, May 22, 2017 | 10.02 | 10.03 | 10.00 | 10.02 | 1750 | NASDAQ | ZVZZT | Fri, May 19, 2017 | 10.02 | 10.11 | 9.99 | 10.02 | 1749 | NASDAQ | ZVZZT | Thu, May 18, 2017 | 10.02 | 10.06 | 9.99 | 10.01 | 1748 | NASDAQ | ZVZZT | Wed, May 17, 2017 | 10.05 | 10.08 | 9.98 | 10.01 | 1747 | NASDAQ | ZVZZT | Tue, May 16, 2017 | 10.02 | 10.07 | 10.00 | 10.00 | 1746 | NASDAQ | ZVZZT | Mon, May 15, 2017 | 9.99 | 10.03 | 9.99 | 9.99 | 1745 | NASDAQ | ZVZZT | Fri, May 12, 2017 | 10.00 | 10.05 | 9.99 | 10.01 | 1744 | NASDAQ | ZVZZT | Thu, May 11, 2017 | 10.07 | 12.00 | 9.99 | 9.99 | 1743 | NASDAQ | ZVZZT | Wed, May 10, 2017 | 10.05 | 10.96 | 9.98 | 10.05 | 1742 | NASDAQ | ZVZZT | Tue, May 9, 2017 | 10.02 | 10.73 | 10.01 | 10.05 | 1741 | NASDAQ | ZVZZT | Mon, May 8, 2017 | 10.02 | 10.03 | 9.99 | 10.00 | 1740 | NASDAQ | ZVZZT | Fri, May 5, 2017 | 10.02 | 10.10 | 9.98 | 10.00 | 1739 | NASDAQ | ZVZZT | Thu, May 4, 2017 | 10.05 | 10.05 | 9.99 | 9.99 | 1738 | NASDAQ | ZVZZT | Wed, May 3, 2017 | 10.02 | 10.05 | 9.95 | 10.02 | 1737 | NASDAQ | ZVZZT | Tue, May 2, 2017 | 10.02 | 10.03 | 10.00 | 10.02 | 1736 | NASDAQ | ZVZZT | Mon, May 1, 2017 | 10.02 | 10.05 | 10.00 | 10.02 | 1735 | NASDAQ | ZVZZT | Fri, Apr 28, 2017 | 10.02 | 10.05 | 10.01 | 10.05 | 1734 | NASDAQ | ZVZZT | Thu, Apr 27, 2017 | 10.02 | 10.08 | 9.99 | 10.02 | 1733 | NASDAQ | ZVZZT | Wed, Apr 26, 2017 | 10.02 | 10.12 | 9.99 | 10.00 | 1732 | NASDAQ | ZVZZT | Tue, Apr 25, 2017 | 10.02 | 10.30 | 9.99 | 10.02 | 1731 | NASDAQ | ZVZZT | Mon, Apr 24, 2017 | 10.05 | 10.05 | 9.99 | 10.02 | 1730 | NASDAQ | ZVZZT | Fri, Apr 21, 2017 | 10.02 | 10.12 | 10.00 | 10.00 | 1729 | NASDAQ | ZVZZT | Thu, Apr 20, 2017 | 10.00 | 10.03 | 9.99 | 10.00 | 1728 | NASDAQ | ZVZZT | Wed, Apr 19, 2017 | 10.02 | 10.02 | 1.00 | 10.00 | 1727 | NASDAQ | ZVZZT | Tue, Apr 18, 2017 | 10.02 | 10.05 | 10.00 | 10.01 | 1726 | NASDAQ | ZVZZT | Mon, Apr 17, 2017 | 10.02 | 10.11 | 9.99 | 10.01 | 1725 | NASDAQ | ZVZZT | Thu, Apr 13, 2017 | 10.02 | 10.07 | 9.97 | 10.02 | 1724 | NASDAQ | ZVZZT | Wed, Apr 12, 2017 | 10.02 | 10.05 | 9.99 | 10.02 | 1723 | NASDAQ | ZVZZT | Tue, Apr 11, 2017 | 10.02 | 10.12 | 9.40 | 10.02 | 1722 | NASDAQ | ZVZZT | Mon, Apr 10, 2017 | 10.02 | 10.06 | 9.99 | 10.02 | 1721 | NASDAQ | ZVZZT | Fri, Apr 7, 2017 | 10.07 | 10.13 | 9.99 | 10.07 | 1720 | NASDAQ | ZVZZT | Thu, Apr 6, 2017 | 10.05 | 10.47 | 10.00 | 10.07 | 1719 | NASDAQ | ZVZZT | Wed, Apr 5, 2017 | 10.05 | 10.21 | 9.74 | 10.05 | 1718 | NASDAQ | ZVZZT | Tue, Apr 4, 2017 | 10.05 | 10.06 | 9.99 | 10.00 | 1717 | NASDAQ | ZVZZT | Mon, Apr 3, 2017 | 10.03 | 10.05 | 9.90 | 10.03 | 1716 | NASDAQ | ZVZZT | Fri, Mar 31, 2017 | 10.02 | 10.31 | 9.99 | 10.03 | 1715 | NASDAQ | ZVZZT | Thu, Mar 30, 2017 | 10.02 | 10.05 | 9.95 | 10.02 | 1714 | NASDAQ | ZVZZT | Wed, Mar 29, 2017 | 10.00 | 10.03 | 9.93 | 10.02 | 1713 | NASDAQ | ZVZZT | Tue, Mar 28, 2017 | 10.03 | 10.74 | 9.98 | 9.99 | 1712 | NASDAQ | ZVZZT | Mon, Mar 27, 2017 | 10.02 | 10.14 | 9.99 | 10.03 | 1711 | NASDAQ | ZVZZT | Fri, Mar 24, 2017 | 10.02 | 10.05 | 9.99 | 10.02 | 1710 | NASDAQ | ZVZZT | Thu, Mar 23, 2017 | 10.02 | 10.22 | 9.91 | 10.02 | 1709 | NASDAQ | ZVZZT | Wed, Mar 22, 2017 | 9.99 | 10.07 | 9.99 | 10.00 | 1708 | NASDAQ | ZVZZT | Tue, Mar 21, 2017 | 10.03 | 10.06 | 9.99 | 10.05 | 1707 | NASDAQ | ZVZZT | Mon, Mar 20, 2017 | 10.00 | 11.02 | 9.95 | 10.03 | 1706 | NASDAQ | ZVZZT | Fri, Mar 17, 2017 | 10.02 | 10.05 | 10.00 | 10.02 | 1705 | NASDAQ | ZVZZT | Thu, Mar 16, 2017 | 10.02 | 10.05 | 9.98 | 10.05 | 1704 | NASDAQ | ZVZZT | Wed, Mar 15, 2017 | 10.00 | 10.04 | 10.00 | 10.01 | 1703 | NASDAQ | ZVZZT | Tue, Mar 14, 2017 | 10.02 | 10.05 | 9.95 | 10.02 | 1702 | NASDAQ | ZVZZT | Mon, Mar 13, 2017 | 10.02 | 10.05 | 9.99 | 10.02 | 1701 | NASDAQ | ZVZZT | Fri, Mar 10, 2017 | 10.19 | 10.19 | 9.99 | 10.19 | 1700 | NASDAQ | ZVZZT | Thu, Mar 9, 2017 | 10.02 | 10.35 | 9.98 | 10.19 | 1699 | NASDAQ | ZVZZT | Wed, Mar 8, 2017 | 10.02 | 10.06 | 9.99 | 10.02 | 1698 | NASDAQ | ZVZZT | Tue, Mar 7, 2017 | 10.05 | 10.50 | 9.99 | 10.50 | 1697 | NASDAQ | ZVZZT | Mon, Mar 6, 2017 | 10.02 | 10.09 | 9.99 | 10.05 | 1696 | NASDAQ | ZVZZT | Fri, Mar 3, 2017 | 10.02 | 10.09 | 9.99 | 10.05 | 1695 | NASDAQ | ZVZZT | Thu, Mar 2, 2017 | 10.02 | 10.04 | 9.99 | 10.02 | 1694 | NASDAQ | ZVZZT | Wed, Mar 1, 2017 | 10.02 | 10.02 | 9.99 | 10.02 | 1693 | NASDAQ | ZVZZT | Tue, Feb 28, 2017 | 10.02 | 10.02 | 9.76 | 9.90 | 1692 | NASDAQ | ZVZZT | Mon, Feb 27, 2017 | 10.02 | 11.00 | 9.97 | 10.02 | 1691 | NASDAQ | ZVZZT | Fri, Feb 24, 2017 | 10.05 | 10.06 | 9.99 | 9.99 | 1690 | NASDAQ | ZVZZT | Thu, Feb 23, 2017 | 10.01 | 10.05 | 9.99 | 10.05 | 1689 | NASDAQ | ZVZZT | Wed, Feb 22, 2017 | 9.99 | 10.07 | 9.98 | 10.01 | 1688 | NASDAQ | ZVZZT | Tue, Feb 21, 2017 | 10.02 | 10.50 | 9.75 | 10.02 | 1687 | NASDAQ | ZVZZT | Fri, Feb 17, 2017 | 10.02 | 10.09 | 9.99 | 10.05 | 1686 | NASDAQ | ZVZZT | Thu, Feb 16, 2017 | 9.99 | 10.05 | 9.99 | 10.02 | 1685 | NASDAQ | ZVZZT | Wed, Feb 15, 2017 | 10.02 | 10.04 | 9.91 | 10.02 | 1684 | NASDAQ | ZVZZT | Tue, Feb 14, 2017 | 10.02 | 10.07 | 9.89 | 10.07 | 1683 | NASDAQ | ZVZZT | Mon, Feb 13, 2017 | 10.02 | 10.05 | 9.89 | 10.02 | 1682 | NASDAQ | ZVZZT | Fri, Feb 10, 2017 | 10.02 | 10.06 | 9.76 | 10.02 | 1681 | NASDAQ | ZVZZT | Thu, Feb 9, 2017 | 10.02 | 10.11 | 9.90 | 10.06 | 1680 | NASDAQ | ZVZZT | Wed, Feb 8, 2017 | 10.02 | 10.02 | 9.90 | 10.00 | 1679 | NASDAQ | ZVZZT | Tue, Feb 7, 2017 | 9.99 | 10.04 | 9.96 | 10.02 | 1678 | NASDAQ | ZVZZT | Mon, Feb 6, 2017 | 10.02 | 10.07 | 9.99 | 10.02 | 1677 | NASDAQ | ZVZZT | Fri, Feb 3, 2017 | 10.02 | 10.12 | 9.99 | 10.02 | 1676 | NASDAQ | ZVZZT | Thu, Feb 2, 2017 | 10.02 | 10.06 | 10.00 | 10.02 | 1675 | NASDAQ | ZVZZT | Wed, Feb 1, 2017 | 10.02 | 10.06 | 9.91 | 10.02 | 1674 | NASDAQ | ZVZZT | Tue, Jan 31, 2017 | 10.02 | 10.06 | 9.70 | 10.00 | 1673 | NASDAQ | ZVZZT | Mon, Jan 30, 2017 | 10.02 | 10.03 | 9.99 | 10.00 | 1672 | NASDAQ | ZVZZT | Fri, Jan 27, 2017 | 10.02 | 10.26 | 9.94 | 10.02 | 1671 | NASDAQ | ZVZZT | Thu, Jan 26, 2017 | 10.02 | 10.17 | 9.99 | 10.05 | 1670 | NASDAQ | ZVZZT | Wed, Jan 25, 2017 | 10.02 | 10.06 | 9.96 | 10.02 | 1669 | NASDAQ | ZVZZT | Tue, Jan 24, 2017 | 10.00 | 10.06 | 9.90 | 9.99 | 1668 | NASDAQ | ZVZZT | Mon, Jan 23, 2017 | 10.02 | 10.23 | 9.98 | 9.99 | 1667 | NASDAQ | ZVZZT | Fri, Jan 20, 2017 | 10.02 | 10.20 | 9.90 | 10.02 | 1666 | NASDAQ | ZVZZT | Thu, Jan 19, 2017 | 10.02 | 10.03 | 9.60 | 10.02 | 1665 | NASDAQ | ZVZZT | Wed, Jan 18, 2017 | 10.02 | 10.24 | 9.89 | 10.02 | 1664 | NASDAQ | ZVZZT | Tue, Jan 17, 2017 | 10.02 | 10.12 | 9.00 | 10.02 | 1663 | NASDAQ | ZVZZT | Fri, Jan 13, 2017 | 10.02 | 10.18 | 10.00 | 10.02 | 1662 | NASDAQ | ZVZZT | Thu, Jan 12, 2017 | 10.02 | 10.03 | 9.99 | 9.99 | 1661 | NASDAQ | ZVZZT | Wed, Jan 11, 2017 | 10.02 | 10.04 | 9.99 | 10.02 | 1660 | NASDAQ | ZVZZT | Tue, Jan 10, 2017 | 10.02 | 10.04 | 10.00 | 10.01 | 1659 | NASDAQ | ZVZZT | Mon, Jan 9, 2017 | 10.02 | 10.18 | 9.90 | 10.02 | 1658 | NASDAQ | ZVZZT | Fri, Jan 6, 2017 | 10.05 | 10.05 | 9.94 | 10.02 | 1657 | NASDAQ | ZVZZT | Thu, Jan 5, 2017 | 10.02 | 10.54 | 9.99 | 10.02 | 1656 | NASDAQ | ZVZZT | Wed, Jan 4, 2017 | 10.02 | 10.15 | 9.97 | 10.02 | 1655 | NASDAQ | ZVZZT | Tue, Jan 3, 2017 | 10.02 | 10.24 | 9.99 | 10.02 | 1654 | NASDAQ | ZVZZT | Fri, Dec 30, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1653 | NASDAQ | ZVZZT | Thu, Dec 29, 2016 | 10.02 | 10.07 | 9.95 | 10.07 | 1652 | NASDAQ | ZVZZT | Wed, Dec 28, 2016 | 10.02 | 10.04 | 9.98 | 10.02 | 1651 | NASDAQ | ZVZZT | Tue, Dec 27, 2016 | 10.17 | 10.50 | 9.99 | 10.17 | 1650 | NASDAQ | ZVZZT | Fri, Dec 23, 2016 | 10.17 | 10.26 | 9.93 | 10.17 | 1649 | NASDAQ | ZVZZT | Thu, Dec 22, 2016 | 10.02 | 10.17 | 9.99 | 10.17 | 1648 | NASDAQ | ZVZZT | Wed, Dec 21, 2016 | 11.06 | 11.06 | 9.91 | 10.02 | 1647 | NASDAQ | ZVZZT | Tue, Dec 20, 2016 | 10.02 | 10.26 | 9.50 | 10.02 | 1646 | NASDAQ | ZVZZT | Mon, Dec 19, 2016 | 10.02 | 10.22 | 9.50 | 10.00 | 1645 | NASDAQ | ZVZZT | Fri, Dec 16, 2016 | 10.00 | 11.01 | 9.96 | 10.10 | 1644 | NASDAQ | ZVZZT | Thu, Dec 15, 2016 | 10.12 | 10.12 | 9.98 | 10.09 | 1643 | NASDAQ | ZVZZT | Wed, Dec 14, 2016 | 10.02 | 10.20 | 9.98 | 10.02 | 1642 | NASDAQ | ZVZZT | Tue, Dec 13, 2016 | 10.02 | 10.42 | 9.98 | 10.01 | 1641 | NASDAQ | ZVZZT | Mon, Dec 12, 2016 | 10.02 | 10.26 | 7.98 | 10.09 | 1640 | NASDAQ | ZVZZT | Fri, Dec 9, 2016 | 10.02 | 10.08 | 9.97 | 10.02 | 1639 | NASDAQ | ZVZZT | Thu, Dec 8, 2016 | 10.02 | 10.42 | 9.98 | 10.01 | 1638 | NASDAQ | ZVZZT | Wed, Dec 7, 2016 | 10.02 | 10.42 | 9.98 | 10.02 | 1637 | NASDAQ | ZVZZT | Tue, Dec 6, 2016 | 10.01 | 10.50 | 9.69 | 10.02 | 1636 | NASDAQ | ZVZZT | Mon, Dec 5, 2016 | 10.02 | 10.42 | 9.98 | 10.04 | 1635 | NASDAQ | ZVZZT | Fri, Dec 2, 2016 | 10.02 | 10.05 | 9.99 | 10.02 | 1634 | NASDAQ | ZVZZT | Thu, Dec 1, 2016 | 10.02 | 11.00 | 9.50 | 10.01 | 1633 | NASDAQ | ZVZZT | Wed, Nov 30, 2016 | 10.02 | 10.42 | 9.99 | 10.04 | 1632 | NASDAQ | ZVZZT | Tue, Nov 29, 2016 | 10.02 | 10.05 | 9.99 | 10.04 | 1631 | NASDAQ | ZVZZT | Mon, Nov 28, 2016 | 10.01 | 10.04 | 9.99 | 10.02 | 1630 | NASDAQ | ZVZZT | Fri, Nov 25, 2016 | 10.02 | 10.03 | 9.90 | 10.02 | 1629 | NASDAQ | ZVZZT | Wed, Nov 23, 2016 | 9.99 | 10.43 | 9.62 | 10.02 | 1628 | NASDAQ | ZVZZT | Tue, Nov 22, 2016 | 10.02 | 10.03 | 9.55 | 10.02 | 1627 | NASDAQ | ZVZZT | Mon, Nov 21, 2016 | 10.02 | 10.42 | 9.98 | 10.04 | 1626 | NASDAQ | ZVZZT | Fri, Nov 18, 2016 | 10.02 | 10.42 | 9.99 | 10.02 | 1625 | NASDAQ | ZVZZT | Thu, Nov 17, 2016 | 10.02 | 10.18 | 9.44 | 10.04 | 1624 | NASDAQ | ZVZZT | Wed, Nov 16, 2016 | 10.02 | 10.07 | 9.99 | 10.02 | 1623 | NASDAQ | ZVZZT | Tue, Nov 15, 2016 | 10.02 | 10.19 | 9.91 | 10.02 | 1622 | NASDAQ | ZVZZT | Mon, Nov 14, 2016 | 10.02 | 10.04 | 9.99 | 10.02 | 1621 | NASDAQ | ZVZZT | Fri, Nov 11, 2016 | 10.05 | 10.12 | 9.99 | 10.07 | 1620 | NASDAQ | ZVZZT | Thu, Nov 10, 2016 | 10.02 | 10.56 | 9.49 | 10.05 | 1619 | NASDAQ | ZVZZT | Wed, Nov 9, 2016 | 10.02 | 10.10 | 9.92 | 10.02 | 1618 | NASDAQ | ZVZZT | Tue, Nov 8, 2016 | 9.99 | 10.07 | 9.97 | 10.07 | 1617 | NASDAQ | ZVZZT | Mon, Nov 7, 2016 | 10.08 | 10.88 | 9.99 | 9.99 | 1616 | NASDAQ | ZVZZT | Fri, Nov 4, 2016 | 10.02 | 10.03 | 9.00 | 10.02 | 1615 | NASDAQ | ZVZZT | Thu, Nov 3, 2016 | 10.02 | 11.00 | 9.49 | 10.03 | 1614 | NASDAQ | ZVZZT | Wed, Nov 2, 2016 | 10.02 | 10.53 | 9.79 | 10.02 | 1613 | NASDAQ | ZVZZT | Tue, Nov 1, 2016 | 10.02 | 10.02 | 9.82 | 10.01 | 1612 | NASDAQ | ZVZZT | Mon, Oct 31, 2016 | 10.02 | 10.05 | 9.99 | 10.01 | 1611 | NASDAQ | ZVZZT | Fri, Oct 28, 2016 | 10.02 | 10.09 | 9.99 | 10.02 | 1610 | NASDAQ | ZVZZT | Thu, Oct 27, 2016 | 10.02 | 11.00 | 9.79 | 10.02 | 1609 | NASDAQ | ZVZZT | Wed, Oct 26, 2016 | 10.02 | 10.12 | 9.99 | 10.02 | 1608 | NASDAQ | ZVZZT | Tue, Oct 25, 2016 | 10.01 | 10.05 | 9.99 | 10.03 | 1607 | NASDAQ | ZVZZT | Mon, Oct 24, 2016 | 10.02 | 10.07 | 9.99 | 10.01 | 1606 | NASDAQ | ZVZZT | Fri, Oct 21, 2016 | 10.02 | 10.03 | 9.98 | 10.02 | 1605 | NASDAQ | ZVZZT | Thu, Oct 20, 2016 | 10.02 | 12.82 | 9.96 | 9.99 | 1604 | NASDAQ | ZVZZT | Wed, Oct 19, 2016 | 10.02 | 10.04 | 9.99 | 10.02 | 1603 | NASDAQ | ZVZZT | Tue, Oct 18, 2016 | 10.02 | 10.26 | 9.99 | 10.12 | 1602 | NASDAQ | ZVZZT | Mon, Oct 17, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1601 | NASDAQ | ZVZZT | Fri, Oct 14, 2016 | 1000.26 | 1041.13 | 793.30 | 860.00 | 1600 | NASDAQ | ZVZZT | Thu, Oct 13, 2016 | 15.00 | 2500.00 | 12.00 | 952.63 | 1599 | NASDAQ | ZVZZT | Wed, Oct 12, 2016 | 10.02 | 12.82 | 9.99 | 12.82 | 1598 | NASDAQ | ZVZZT | Tue, Oct 11, 2016 | 15.00 | 15.00 | 9.98 | 10.02 | 1597 | NASDAQ | ZVZZT | Mon, Oct 10, 2016 | 10.01 | 10.03 | 9.00 | 10.02 | 1596 | NASDAQ | ZVZZT | Fri, Oct 7, 2016 | 10.02 | 10.50 | 9.99 | 10.02 | 1595 | NASDAQ | ZVZZT | Thu, Oct 6, 2016 | 10.02 | 10.02 | 9.70 | 9.70 | 1594 | NASDAQ | ZVZZT | Wed, Oct 5, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1593 | NASDAQ | ZVZZT | Tue, Oct 4, 2016 | 10.01 | 10.07 | 9.99 | 9.99 | 1592 | NASDAQ | ZVZZT | Mon, Oct 3, 2016 | 10.02 | 10.30 | 9.99 | 10.02 | 1591 | NASDAQ | ZVZZT | Fri, Sep 30, 2016 | 10.02 | 10.04 | 9.99 | 10.02 | 1590 | NASDAQ | ZVZZT | Thu, Sep 29, 2016 | 10.12 | 10.12 | 9.99 | 10.12 | 1589 | NASDAQ | ZVZZT | Wed, Sep 28, 2016 | 10.01 | 199999.99 | 9.40 | 40.00 | 1588 | NASDAQ | ZVZZT | Tue, Sep 27, 2016 | 10.02 | 10.02 | 9.98 | 10.02 | 1587 | NASDAQ | ZVZZT | Mon, Sep 26, 2016 | 10.02 | 10.06 | 9.99 | 10.02 | 1586 | NASDAQ | ZVZZT | Fri, Sep 23, 2016 | 10.02 | 10.16 | 9.99 | 10.16 | 1585 | NASDAQ | ZVZZT | Thu, Sep 22, 2016 | 10.02 | 11.12 | 9.98 | 11.12 | 1584 | NASDAQ | ZVZZT | Wed, Sep 21, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1583 | NASDAQ | ZVZZT | Tue, Sep 20, 2016 | 10.02 | 10.03 | 8.72 | 10.02 | 1582 | NASDAQ | ZVZZT | Mon, Sep 19, 2016 | 10.02 | 10.12 | 9.99 | 10.02 | 1581 | NASDAQ | ZVZZT | Fri, Sep 16, 2016 | 10.02 | 10.02 | 9.52 | 10.02 | 1580 | NASDAQ | ZVZZT | Thu, Sep 15, 2016 | 10.02 | 10.02 | 9.99 | 10.01 | 1579 | NASDAQ | ZVZZT | Wed, Sep 14, 2016 | 12.70 | 21.10 | 9.99 | 13.04 | 1578 | NASDAQ | ZVZZT | Tue, Sep 13, 2016 | 1.01 | 10.03 | 1.01 | 10.02 | 1577 | NASDAQ | ZVZZT | Mon, Sep 12, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1576 | NASDAQ | ZVZZT | Fri, Sep 9, 2016 | 10.02 | 12.80 | 9.99 | 12.67 | 1575 | NASDAQ | ZVZZT | Thu, Sep 8, 2016 | 6.01 | 11.02 | 6.01 | 9.75 | 1574 | NASDAQ | ZVZZT | Wed, Sep 7, 2016 | 10.02 | 10.06 | 9.99 | 10.06 | 1573 | NASDAQ | ZVZZT | Tue, Sep 6, 2016 | 10.02 | 10.52 | 1.01 | 10.02 | 1572 | NASDAQ | ZVZZT | Fri, Sep 2, 2016 | 10.02 | 11.02 | 9.99 | 11.02 | 1571 | NASDAQ | ZVZZT | Thu, Sep 1, 2016 | 10.02 | 26.82 | 9.99 | 10.01 | 1570 | NASDAQ | ZVZZT | Wed, Aug 31, 2016 | 9.99 | 42.07 | 9.99 | 42.07 | 1569 | NASDAQ | ZVZZT | Tue, Aug 30, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1568 | NASDAQ | ZVZZT | Mon, Aug 29, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1567 | NASDAQ | ZVZZT | Fri, Aug 26, 2016 | 10.01 | 23.63 | 10.01 | 19.51 | 1566 | NASDAQ | ZVZZT | Thu, Aug 25, 2016 | 10.02 | 89.57 | 9.90 | 89.57 | 1565 | NASDAQ | ZVZZT | Wed, Aug 24, 2016 | 10.01 | 17.77 | 9.97 | 10.02 | 1564 | NASDAQ | ZVZZT | Tue, Aug 23, 2016 | 10.02 | 10.26 | 9.94 | 10.02 | 1563 | NASDAQ | ZVZZT | Mon, Aug 22, 2016 | 10.01 | 10.02 | 9.97 | 10.02 | 1562 | NASDAQ | ZVZZT | Fri, Aug 19, 2016 | 10.01 | 1765.06 | 5.01 | 1765.06 | 1561 | NASDAQ | ZVZZT | Thu, Aug 18, 2016 | 96.92 | 96.92 | 88.49 | 94.65 | 1560 | NASDAQ | ZVZZT | Wed, Aug 17, 2016 | 15.90 | 199999.99 | 12.94 | 20.26 | 1559 | NASDAQ | ZVZZT | Tue, Aug 16, 2016 | 20.86 | 34.82 | 15.00 | 15.00 | 1558 | NASDAQ | ZVZZT | Mon, Aug 15, 2016 | 10.02 | 10.03 | 9.60 | 10.02 | 1557 | NASDAQ | ZVZZT | Fri, Aug 12, 2016 | 9.96 | 10.50 | 9.41 | 10.02 | 1556 | NASDAQ | ZVZZT | Thu, Aug 11, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1555 | NASDAQ | ZVZZT | Wed, Aug 10, 2016 | 10.02 | 10.05 | 9.99 | 10.03 | 1554 | NASDAQ | ZVZZT | Tue, Aug 9, 2016 | 94.73 | 199999.99 | 9.99 | 110.51 | 1553 | NASDAQ | ZVZZT | Mon, Aug 8, 2016 | 10.08 | 10.08 | 8.10 | 9.19 | 1552 | NASDAQ | ZVZZT | Fri, Aug 5, 2016 | 10.02 | 10.03 | 9.99 | 10.02 | 1551 | NASDAQ | ZVZZT | Thu, Aug 4, 2016 | 10.02 | 10.04 | 9.90 | 10.02 | 1550 | NASDAQ | ZVZZT | Wed, Aug 3, 2016 | 10.00 | 10.26 | 9.99 | 10.02 | 1549 | NASDAQ | ZVZZT | Tue, Aug 2, 2016 | 10.00 | 11.02 | 9.95 | 10.02 | 1548 | NASDAQ | ZVZZT | Mon, Aug 1, 2016 | 9.99 | 10.08 | 9.99 | 10.02 | 1547 | NASDAQ | ZVZZT | Fri, Jul 29, 2016 | 532.56 | 10855.66 | 520.79 | 10855.66 | 1546 | NASDAQ | ZVZZT | Thu, Jul 28, 2016 | 20.00 | 536.93 | 17.29 | 536.93 | 1545 | NASDAQ | ZVZZT | Wed, Jul 27, 2016 | 22.59 | 39.76 | 1.00 | 1.85 | 1544 | NASDAQ | ZVZZT | Tue, Jul 26, 2016 | 10.02 | 10.26 | 8.55 | 10.12 | 1543 | NASDAQ | ZVZZT | Mon, Jul 25, 2016 | 10.02 | 10.06 | 9.97 | 10.00 | 1542 | NASDAQ | ZVZZT | Fri, Jul 22, 2016 | 10.02 | 10.08 | 9.80 | 10.02 | 1541 | NASDAQ | ZVZZT | Thu, Jul 21, 2016 | 10.02 | 10.12 | 8.37 | 10.02 | 1540 | NASDAQ | ZVZZT | Wed, Jul 20, 2016 | 10.02 | 10.12 | 9.52 | 10.12 | 1539 | NASDAQ | ZVZZT | Tue, Jul 19, 2016 | 10.02 | 13.40 | 9.55 | 10.02 | 1538 | NASDAQ | ZVZZT | Mon, Jul 18, 2016 | 10.02 | 10.02 | 8.83 | 10.02 | 1537 | NASDAQ | ZVZZT | Fri, Jul 15, 2016 | 10.02 | 10.09 | 9.96 | 10.02 | 1536 | NASDAQ | ZVZZT | Thu, Jul 14, 2016 | 10.02 | 10.26 | 9.90 | 10.02 | 1535 | NASDAQ | ZVZZT | Wed, Jul 13, 2016 | 10.02 | 10.02 | 9.99 | 9.99 | 1534 | NASDAQ | ZVZZT | Tue, Jul 12, 2016 | 10.02 | 10.02 | 9.99 | 10.01 | 1533 | NASDAQ | ZVZZT | Mon, Jul 11, 2016 | 10.02 | 30.88 | 9.99 | 30.88 | 1532 | NASDAQ | ZVZZT | Fri, Jul 8, 2016 | 10.02 | 10.04 | 9.98 | 10.02 | 1531 | NASDAQ | ZVZZT | Thu, Jul 7, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1530 | NASDAQ | ZVZZT | Wed, Jul 6, 2016 | 10.02 | 13.50 | 9.99 | 13.50 | 1529 | NASDAQ | ZVZZT | Tue, Jul 5, 2016 | 10.02 | 10.02 | 9.96 | 10.02 | 1528 | NASDAQ | ZVZZT | Fri, Jul 1, 2016 | 10.02 | 10.02 | 9.98 | 10.02 | 1527 | NASDAQ | ZVZZT | Thu, Jun 30, 2016 | 10.02 | 10.02 | 9.90 | 10.01 | 1526 | NASDAQ | ZVZZT | Wed, Jun 29, 2016 | 13.50 | 13.59 | 12.00 | 12.28 | 1525 | NASDAQ | ZVZZT | Tue, Jun 28, 2016 | 10.02 | 10.50 | 7.59 | 10.02 | 1524 | NASDAQ | ZVZZT | Mon, Jun 27, 2016 | 10.02 | 10.03 | 9.98 | 10.02 | 1523 | NASDAQ | ZVZZT | Fri, Jun 24, 2016 | 10.11 | 11.05 | 9.98 | 10.11 | 1522 | NASDAQ | ZVZZT | Thu, Jun 23, 2016 | 10.02 | 10.20 | 9.95 | 10.11 | 1521 | NASDAQ | ZVZZT | Wed, Jun 22, 2016 | 10.02 | 10.20 | 9.98 | 10.02 | 1520 | NASDAQ | ZVZZT | Tue, Jun 21, 2016 | 10.02 | 10.20 | 9.94 | 10.02 | 1519 | NASDAQ | ZVZZT | Mon, Jun 20, 2016 | 10.02 | 13.50 | 9.98 | 13.50 | 1518 | NASDAQ | ZVZZT | Fri, Jun 17, 2016 | 10.02 | 10.42 | 9.98 | 10.02 | 1517 | NASDAQ | ZVZZT | Thu, Jun 16, 2016 | 13.50 | 16.35 | 13.35 | 16.35 | 1516 | NASDAQ | ZVZZT | Wed, Jun 15, 2016 | 13.39 | 14.02 | 13.35 | 14.02 | 1515 | NASDAQ | ZVZZT | Tue, Jun 14, 2016 | 13.40 | 13.45 | 13.35 | 13.40 | 1514 | NASDAQ | ZVZZT | Mon, Jun 13, 2016 | 14.02 | 14.40 | 9.99 | 13.36 | 1513 | NASDAQ | ZVZZT | Fri, Jun 10, 2016 | 42.23 | 199999.99 | 42.23 | 101.00 | 1512 | NASDAQ | ZVZZT | Thu, Jun 9, 2016 | 14.02 | 15.00 | 13.83 | 15.00 | 1511 | NASDAQ | ZVZZT | Wed, Jun 8, 2016 | 50.70 | 618.72 | 9.99 | 14.98 | 1510 | NASDAQ | ZVZZT | Tue, Jun 7, 2016 | 10.02 | 13.02 | 9.99 | 13.02 | 1509 | NASDAQ | ZVZZT | Mon, Jun 6, 2016 | 10.02 | 10.26 | 9.99 | 10.26 | 1508 | NASDAQ | ZVZZT | Fri, Jun 3, 2016 | 11.02 | 13.01 | 9.99 | 13.01 | 1507 | NASDAQ | ZVZZT | Thu, Jun 2, 2016 | 11.02 | 13.01 | 10.98 | 12.00 | 1506 | NASDAQ | ZVZZT | Wed, Jun 1, 2016 | 10.02 | 11.03 | 9.99 | 11.02 | 1505 | NASDAQ | ZVZZT | Tue, May 31, 2016 | 11.02 | 11.02 | 9.99 | 11.02 | 1504 | NASDAQ | ZVZZT | Fri, May 27, 2016 | 10.02 | 13.01 | 9.95 | 11.00 | 1503 | NASDAQ | ZVZZT | Thu, May 26, 2016 | 10.02 | 13.01 | 9.99 | 13.01 | 1502 | NASDAQ | ZVZZT | Wed, May 25, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1501 | NASDAQ | ZVZZT | Tue, May 24, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1500 | NASDAQ | ZVZZT | Mon, May 23, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1499 | NASDAQ | ZVZZT | Fri, May 20, 2016 | 10.04 | 10.51 | 9.97 | 10.51 | 1498 | NASDAQ | ZVZZT | Thu, May 19, 2016 | 10.04 | 10.04 | 9.99 | 10.04 | 1497 | NASDAQ | ZVZZT | Wed, May 18, 2016 | 10.00 | 10.02 | 9.99 | 10.02 | 1496 | NASDAQ | ZVZZT | Tue, May 17, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1495 | NASDAQ | ZVZZT | Mon, May 16, 2016 | 10.02 | 10.02 | 9.95 | 10.02 | 1494 | NASDAQ | ZVZZT | Fri, May 13, 2016 | 10.02 | 10.04 | 9.96 | 10.02 | 1493 | NASDAQ | ZVZZT | Thu, May 12, 2016 | 10.02 | 10.20 | 9.00 | 10.02 | 1492 | NASDAQ | ZVZZT | Wed, May 11, 2016 | 10.02 | 10.02 | 9.03 | 10.02 | 1491 | NASDAQ | ZVZZT | Tue, May 10, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1490 | NASDAQ | ZVZZT | Mon, May 9, 2016 | 10.02 | 10.02 | 9.99 | 10.01 | 1489 | NASDAQ | ZVZZT | Fri, May 6, 2016 | 10.02 | 10.02 | 9.96 | 10.02 | 1488 | NASDAQ | ZVZZT | Thu, May 5, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1487 | NASDAQ | ZVZZT | Wed, May 4, 2016 | 10.02 | 10.50 | 9.99 | 10.02 | 1486 | NASDAQ | ZVZZT | Tue, May 3, 2016 | 10.02 | 10.02 | 9.81 | 9.99 | 1485 | NASDAQ | ZVZZT | Mon, May 2, 2016 | 10.02 | 10.04 | 9.98 | 10.02 | 1484 | NASDAQ | ZVZZT | Fri, Apr 29, 2016 | 10.02 | 10.03 | 9.91 | 10.02 | 1483 | NASDAQ | ZVZZT | Thu, Apr 28, 2016 | 10.02 | 10.03 | 9.98 | 10.02 | 1482 | NASDAQ | ZVZZT | Wed, Apr 27, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1481 | NASDAQ | ZVZZT | Tue, Apr 26, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1480 | NASDAQ | ZVZZT | Mon, Apr 25, 2016 | 10.02 | 10.02 | 9.98 | 10.01 | 1479 | NASDAQ | ZVZZT | Fri, Apr 22, 2016 | 10.51 | 10.51 | 9.99 | 10.51 | 1478 | NASDAQ | ZVZZT | Thu, Apr 21, 2016 | 10.02 | 10.02 | 9.99 | 10.02 | 1477 | NASDAQ | ZVZZT | Wed, Apr 20, 2016 | 10.03 | 10.07 | 9.99 | 10.03 | 1476 | NASDAQ | ZVZZT | Tue, Apr 19, 2016 | 10.03 | 10.04 | 9.90 | 10.03 | 1475 | NASDAQ | ZVZZT | Mon, Apr 18, 2016 | 10.03 | 10.03 | 9.95 | 10.03 | 1474 | NASDAQ | ZVZZT | Fri, Apr 15, 2016 | 10.05 | 10.11 | 9.64 | 10.11 | 1473 | NASDAQ | ZVZZT | Thu, Apr 14, 2016 | 10.11 | 10.25 | 9.99 | 10.11 | 1472 | NASDAQ | ZVZZT | Wed, Apr 13, 2016 | 10.11 | 10.11 | 9.99 | 10.11 | 1471 | NASDAQ | ZVZZT | Tue, Apr 12, 2016 | 10.11 | 10.12 | 9.99 | 10.11 | 1470 | NASDAQ | ZVZZT | Mon, Apr 11, 2016 | 10.09 | 10.10 | 9.95 | 10.09 | 1469 | NASDAQ | ZVZZT | Fri, Apr 8, 2016 | 10.06 | 10.09 | 9.98 | 10.05 | 1468 | NASDAQ | ZVZZT | Thu, Apr 7, 2016 | 10.06 | 10.08 | 9.98 | 10.06 | 1467 | NASDAQ | ZVZZT | Wed, Apr 6, 2016 | 10.06 | 10.06 | 9.79 | 10.00 | 1466 | NASDAQ | ZVZZT | Tue, Apr 5, 2016 | 10.06 | 10.06 | 10.06 | 10.06 | 1465 | NASDAQ | ZVZZT | Mon, Apr 4, 2016 | 10.06 | 10.06 | 9.99 | 10.06 | 1464 | NASDAQ | ZVZZT | Fri, Apr 1, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1463 | NASDAQ | ZVZZT | Thu, Mar 31, 2016 | 10.03 | 10.03 | 9.98 | 10.03 | 1462 | NASDAQ | ZVZZT | Wed, Mar 30, 2016 | 10.03 | 10.13 | 9.28 | 10.03 | 1461 | NASDAQ | ZVZZT | Tue, Mar 29, 2016 | 10.03 | 11.05 | 0.01 | 10.03 | 1460 | NASDAQ | ZVZZT | Mon, Mar 28, 2016 | 10.03 | 10.04 | 9.99 | 10.03 | 1459 | NASDAQ | ZVZZT | Thu, Mar 24, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1458 | NASDAQ | ZVZZT | Wed, Mar 23, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1457 | NASDAQ | ZVZZT | Tue, Mar 22, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1456 | NASDAQ | ZVZZT | Mon, Mar 21, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1455 | NASDAQ | ZVZZT | Fri, Mar 18, 2016 | 11.39 | 11.39 | 9.99 | 10.03 | 1454 | NASDAQ | ZVZZT | Thu, Mar 17, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1453 | NASDAQ | ZVZZT | Wed, Mar 16, 2016 | 10.03 | 10.03 | 9.98 | 10.02 | 1452 | NASDAQ | ZVZZT | Tue, Mar 15, 2016 | 10.03 | 10.03 | 10.03 | 10.02 | 1451 | NASDAQ | ZVZZT | Mon, Mar 14, 2016 | 10.03 | 10.03 | 10.03 | 10.03 | 1450 | NASDAQ | ZVZZT | Fri, Mar 11, 2016 | 10.03 | 10.03 | 10.00 | 10.03 | 1449 | NASDAQ | ZVZZT | Thu, Mar 10, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1448 | NASDAQ | ZVZZT | Wed, Mar 9, 2016 | 10.03 | 10.03 | 9.99 | 10.02 | 1447 | NASDAQ | ZVZZT | Tue, Mar 8, 2016 | 9.99 | 10.03 | 9.99 | 10.03 | 1446 | NASDAQ | ZVZZT | Mon, Mar 7, 2016 | 10.03 | 10.05 | 9.99 | 10.03 | 1445 | NASDAQ | ZVZZT | Fri, Mar 4, 2016 | 6.00 | 6.00 | 6.00 | 10.06 | 1444 | NASDAQ | ZVZZT | Thu, Mar 3, 2016 | 9.99 | 10.06 | 9.98 | 10.06 | 1443 | NASDAQ | ZVZZT | Wed, Mar 2, 2016 | 9.99 | 10.00 | 9.95 | 9.98 | 1442 | NASDAQ | ZVZZT | Tue, Mar 1, 2016 | 9.99 | 10.02 | 9.95 | 9.99 | 1441 | NASDAQ | ZVZZT | Mon, Feb 29, 2016 | 9.99 | 10.03 | 9.99 | 10.03 | 1440 | NASDAQ | ZVZZT | Fri, Feb 26, 2016 | 10.03 | 10.03 | 1.23 | 10.03 | 1439 | NASDAQ | ZVZZT | Thu, Feb 25, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1438 | NASDAQ | ZVZZT | Wed, Feb 24, 2016 | 10.27 | 10.27 | 9.99 | 10.03 | 1437 | NASDAQ | ZVZZT | Tue, Feb 23, 2016 | 10.16 | 10.16 | 9.99 | 10.16 | 1436 | NASDAQ | ZVZZT | Mon, Feb 22, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1435 | NASDAQ | ZVZZT | Fri, Feb 19, 2016 | 10.03 | 10.85 | 9.99 | 10.03 | 1434 | NASDAQ | ZVZZT | Thu, Feb 18, 2016 | 10.03 | 10.04 | 9.99 | 10.03 | 1433 | NASDAQ | ZVZZT | Wed, Feb 17, 2016 | 10.03 | 10.03 | 9.98 | 10.03 | 1432 | NASDAQ | ZVZZT | Tue, Feb 16, 2016 | 11.39 | 11.42 | 9.99 | 11.39 | 1431 | NASDAQ | ZVZZT | Fri, Feb 12, 2016 | 10.01 | 10.26 | 9.99 | 10.26 | 1430 | NASDAQ | ZVZZT | Thu, Feb 11, 2016 | 10.03 | 10.05 | 9.99 | 10.03 | 1429 | NASDAQ | ZVZZT | Wed, Feb 10, 2016 | 10.03 | 10.03 | 9.99 | 10.03 | 1428 | NASDAQ | ZVZZT | Tue, Feb 9, 2016 | 10.03 | 10.03 | 9.00 | 10.03 | 1427 | NASDAQ | ZVZZT | Mon, Feb 8, 2016 | 10.03 | 10.03 | 9.98 | 10.03 | 1426 | NASDAQ | ZVZZT | Fri, Feb 5, 2016 | 10.83 | 11.39 | 9.96 | 10.03 | 1425 | NASDAQ | ZVZZT | Thu, Feb 4, 2016 | 10.03 | 10.53 | 9.99 | 10.03 | 1424 | NASDAQ | ZVZZT | Wed, Feb 3, 2016 | 9.99 | 10.04 | 9.99 | 10.03 | 1423 | NASDAQ | ZVZZT | Tue, Feb 2, 2016 | 10.03 | 10.26 | 9.99 | 10.03 | 1422 | NASDAQ | ZVZZT | Mon, Feb 1, 2016 | 10.03 | 10.03 | 9.96 | 10.03 | 1421 | NASDAQ | ZVZZT | Fri, Jan 29, 2016 | 10.03 | 11.05 | 9.98 | 10.03 | 1420 | NASDAQ | ZVZZT | Thu, Jan 28, 2016 | 11.39 | 11.39 | 9.89 | 10.00 | 1419 | NASDAQ | ZVZZT | Wed, Jan 27, 2016 | 10.01 | 11.39 | 9.99 | 11.39 | 1418 | NASDAQ | ZVZZT | Tue, Jan 26, 2016 | 10.03 | 10.04 | 9.99 | 10.03 | 1417 | NASDAQ | ZVZZT | Mon, Jan 25, 2016 | 10.04 | 10.04 | 9.92 | 10.04 | 1416 | NASDAQ | ZVZZT | Fri, Jan 22, 2016 | 10.04 | 10.15 | 9.90 | 10.04 | 1415 | NASDAQ | ZVZZT | Thu, Jan 21, 2016 | 10.03 | 10.03 | 9.95 | 10.03 | 1414 | NASDAQ | ZVZZT | Wed, Jan 20, 2016 | 10.03 | 10.03 | 9.96 | 10.03 | 1413 | NASDAQ | ZVZZT | Tue, Jan 19, 2016 | 11.35 | 11.39 | 9.73 | 10.30 | 1412 | NASDAQ | ZVZZT | Fri, Jan 15, 2016 | 8.57 | 8.60 | 8.50 | 8.55 | 1411 | NASDAQ | ZVZZT | Thu, Jan 14, 2016 | 8.56 | 8.56 | 8.50 | 8.50 | 1410 | NASDAQ | ZVZZT | Wed, Jan 13, 2016 | 8.53 | 8.56 | 8.50 | 8.50 | 1409 | NASDAQ | ZVZZT | Tue, Jan 12, 2016 | 8.56 | 8.56 | 8.10 | 8.56 | 1408 | NASDAQ | ZVZZT | Mon, Jan 11, 2016 | 8.56 | 8.56 | 8.50 | 8.55 | 1407 | NASDAQ | ZVZZT | Fri, Jan 8, 2016 | 8.56 | 8.56 | 8.50 | 8.56 | 1406 | NASDAQ | ZVZZT | Thu, Jan 7, 2016 | 8.56 | 10.00 | 8.00 | 8.56 | 1405 | NASDAQ | ZVZZT | Wed, Jan 6, 2016 | 11.39 | 11.39 | 8.50 | 8.56 | 1404 | NASDAQ | ZVZZT | Tue, Jan 5, 2016 | 8.55 | 8.55 | 8.50 | 8.55 | 1403 | NASDAQ | ZVZZT | Mon, Jan 4, 2016 | 8.99 | 8.99 | 8.59 | 8.99 | 1402 | NASDAQ | ZVZZT | Thu, Dec 31, 2015 | 10.05 | 10.05 | 9.00 | 9.00 | 1401 | NASDAQ | ZVZZT | Wed, Dec 30, 2015 | 10.00 | 10.05 | 9.20 | 9.20 | 1400 | NASDAQ | ZVZZT | Tue, Dec 29, 2015 | 10.05 | 10.05 | 9.20 | 9.20 | 1399 | NASDAQ | ZVZZT | Mon, Dec 28, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1398 | NASDAQ | ZVZZT | Thu, Dec 24, 2015 | 10.05 | 10.07 | 9.53 | 10.05 | 1397 | NASDAQ | ZVZZT | Wed, Dec 23, 2015 | 10.05 | 10.12 | 9.49 | 10.05 | 1396 | NASDAQ | ZVZZT | Tue, Dec 22, 2015 | 10.05 | 10.07 | 9.99 | 10.07 | 1395 | NASDAQ | ZVZZT | Mon, Dec 21, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1394 | NASDAQ | ZVZZT | Fri, Dec 18, 2015 | 10.05 | 10.05 | 9.99 | 9.99 | 1393 | NASDAQ | ZVZZT | Thu, Dec 17, 2015 | 10.05 | 10.08 | 9.90 | 10.05 | 1392 | NASDAQ | ZVZZT | Wed, Dec 16, 2015 | 10.05 | 10.07 | 9.99 | 10.05 | 1391 | NASDAQ | ZVZZT | Tue, Dec 15, 2015 | 10.03 | 10.20 | 10.00 | 10.05 | 1390 | NASDAQ | ZVZZT | Mon, Dec 14, 2015 | 10.05 | 10.05 | 9.90 | 10.05 | 1389 | NASDAQ | ZVZZT | Fri, Dec 11, 2015 | 10.05 | 10.05 | 10.00 | 10.05 | 1388 | NASDAQ | ZVZZT | Thu, Dec 10, 2015 | 10.05 | 10.05 | 9.50 | 10.05 | 1387 | NASDAQ | ZVZZT | Wed, Dec 9, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1386 | NASDAQ | ZVZZT | Tue, Dec 8, 2015 | 10.04 | 15.00 | 9.90 | 10.05 | 1385 | NASDAQ | ZVZZT | Mon, Dec 7, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1384 | NASDAQ | ZVZZT | Fri, Dec 4, 2015 | 10.05 | 10.08 | 9.99 | 10.05 | 1383 | NASDAQ | ZVZZT | Thu, Dec 3, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1382 | NASDAQ | ZVZZT | Wed, Dec 2, 2015 | 10.05 | 10.10 | 9.92 | 10.05 | 1381 | NASDAQ | ZVZZT | Tue, Dec 1, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1380 | NASDAQ | ZVZZT | Mon, Nov 30, 2015 | 10.05 | 10.09 | 9.99 | 10.09 | 1379 | NASDAQ | ZVZZT | Fri, Nov 27, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1378 | NASDAQ | ZVZZT | Wed, Nov 25, 2015 | 10.05 | 10.07 | 9.99 | 10.05 | 1377 | NASDAQ | ZVZZT | Tue, Nov 24, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1376 | NASDAQ | ZVZZT | Mon, Nov 23, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1375 | NASDAQ | ZVZZT | Fri, Nov 20, 2015 | 10.05 | 10.05 | 9.97 | 10.05 | 1374 | NASDAQ | ZVZZT | Thu, Nov 19, 2015 | 10.19 | 10.23 | 9.99 | 10.04 | 1373 | NASDAQ | ZVZZT | Wed, Nov 18, 2015 | 10.01 | 10.51 | 9.99 | 10.05 | 1372 | NASDAQ | ZVZZT | Tue, Nov 17, 2015 | 10.01 | 10.01 | 9.99 | 10.01 | 1371 | NASDAQ | ZVZZT | Mon, Nov 16, 2015 | 10.01 | 10.01 | 9.98 | 10.01 | 1370 | NASDAQ | ZVZZT | Fri, Nov 13, 2015 | 10.01 | 10.01 | 9.99 | 10.01 | 1369 | NASDAQ | ZVZZT | Thu, Nov 12, 2015 | 10.01 | 10.01 | 9.99 | 10.01 | 1368 | NASDAQ | ZVZZT | Wed, Nov 11, 2015 | 10.05 | 10.50 | 9.99 | 10.05 | 1367 | NASDAQ | ZVZZT | Tue, Nov 10, 2015 | 10.05 | 10.05 | 9.99 | 10.01 | 1366 | NASDAQ | ZVZZT | Mon, Nov 9, 2015 | 10.05 | 10.07 | 9.99 | 10.05 | 1365 | NASDAQ | ZVZZT | Fri, Nov 6, 2015 | 10.53 | 10.54 | 9.99 | 9.99 | 1364 | NASDAQ | ZVZZT | Thu, Nov 5, 2015 | 10.53 | 10.54 | 10.00 | 10.53 | 1363 | NASDAQ | ZVZZT | Wed, Nov 4, 2015 | 10.53 | 10.92 | 9.98 | 10.52 | 1362 | NASDAQ | ZVZZT | Tue, Nov 3, 2015 | 10.05 | 10.05 | 9.98 | 10.05 | 1361 | NASDAQ | ZVZZT | Mon, Nov 2, 2015 | 10.05 | 10.05 | 9.88 | 10.04 | 1360 | NASDAQ | ZVZZT | Fri, Oct 30, 2015 | 10.05 | 10.60 | 9.88 | 10.27 | 1359 | NASDAQ | ZVZZT | Thu, Oct 29, 2015 | 10.11 | 10.11 | 9.99 | 10.05 | 1358 | NASDAQ | ZVZZT | Wed, Oct 28, 2015 | 10.05 | 10.11 | 9.88 | 10.06 | 1357 | NASDAQ | ZVZZT | Tue, Oct 27, 2015 | 10.05 | 10.07 | 10.00 | 10.05 | 1356 | NASDAQ | ZVZZT | Mon, Oct 26, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1355 | NASDAQ | ZVZZT | Fri, Oct 23, 2015 | 10.05 | 10.06 | 9.99 | 10.05 | 1354 | NASDAQ | ZVZZT | Thu, Oct 22, 2015 | 10.05 | 10.05 | 9.79 | 10.05 | 1353 | NASDAQ | ZVZZT | Wed, Oct 21, 2015 | 10.05 | 10.05 | 9.99 | 10.03 | 1352 | NASDAQ | ZVZZT | Tue, Oct 20, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1351 | NASDAQ | ZVZZT | Mon, Oct 19, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1350 | NASDAQ | ZVZZT | Fri, Oct 16, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1349 | NASDAQ | ZVZZT | Thu, Oct 15, 2015 | 10.05 | 10.06 | 9.99 | 10.05 | 1348 | NASDAQ | ZVZZT | Wed, Oct 14, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1347 | NASDAQ | ZVZZT | Tue, Oct 13, 2015 | 10.05 | 10.05 | 10.00 | 10.05 | 1346 | NASDAQ | ZVZZT | Mon, Oct 12, 2015 | 10.05 | 10.05 | 9.95 | 10.05 | 1345 | NASDAQ | ZVZZT | Fri, Oct 9, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1344 | NASDAQ | ZVZZT | Thu, Oct 8, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1343 | NASDAQ | ZVZZT | Wed, Oct 7, 2015 | 10.17 | 10.17 | 9.99 | 10.05 | 1342 | NASDAQ | ZVZZT | Tue, Oct 6, 2015 | 10.17 | 10.17 | 9.93 | 10.00 | 1341 | NASDAQ | ZVZZT | Mon, Oct 5, 2015 | 10.17 | 10.17 | 9.99 | 10.17 | 1340 | NASDAQ | ZVZZT | Fri, Oct 2, 2015 | 10.05 | 10.05 | 9.78 | 10.05 | 1339 | NASDAQ | ZVZZT | Thu, Oct 1, 2015 | 10.05 | 10.07 | 9.99 | 10.05 | 1338 | NASDAQ | ZVZZT | Wed, Sep 30, 2015 | 10.05 | 10.08 | 9.78 | 10.05 | 1337 | NASDAQ | ZVZZT | Tue, Sep 29, 2015 | 10.05 | 10.05 | 9.79 | 10.05 | 1336 | NASDAQ | ZVZZT | Mon, Sep 28, 2015 | 10.05 | 10.05 | 9.99 | 10.03 | 1335 | NASDAQ | ZVZZT | Fri, Sep 25, 2015 | 10.05 | 10.10 | 9.99 | 10.00 | 1334 | NASDAQ | ZVZZT | Thu, Sep 24, 2015 | 10.05 | 10.06 | 9.99 | 10.04 | 1333 | NASDAQ | ZVZZT | Wed, Sep 23, 2015 | 10.05 | 11.00 | 9.50 | 10.05 | 1332 | NASDAQ | ZVZZT | Tue, Sep 22, 2015 | 10.05 | 10.54 | 9.99 | 10.05 | 1331 | NASDAQ | ZVZZT | Mon, Sep 21, 2015 | 10.05 | 10.12 | 9.99 | 10.05 | 1330 | NASDAQ | ZVZZT | Fri, Sep 18, 2015 | 10.05 | 10.05 | 9.97 | 10.05 | 1329 | NASDAQ | ZVZZT | Thu, Sep 17, 2015 | 10.05 | 10.05 | 10.00 | 10.04 | 1328 | NASDAQ | ZVZZT | Wed, Sep 16, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1327 | NASDAQ | ZVZZT | Tue, Sep 15, 2015 | 10.04 | 10.05 | 9.99 | 9.99 | 1326 | NASDAQ | ZVZZT | Mon, Sep 14, 2015 | 10.05 | 10.15 | 9.96 | 10.05 | 1325 | NASDAQ | ZVZZT | Fri, Sep 11, 2015 | 10.05 | 10.05 | 9.98 | 10.04 | 1324 | NASDAQ | ZVZZT | Thu, Sep 10, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1323 | NASDAQ | ZVZZT | Wed, Sep 9, 2015 | 10.05 | 10.05 | 9.99 | 9.99 | 1322 | NASDAQ | ZVZZT | Tue, Sep 8, 2015 | 10.05 | 10.05 | 9.99 | 10.05 | 1321 | NASDAQ | ZVZZT | Fri, Sep 4, 2015 | 10.05 | 10.05 | 9.98 | 10.05 | 1320 | NASDAQ | ZVZZT | Fri, Mar 13, 2015 | 10.01 | 10.22 | 9.99 | 10.05 | 1319 | NASDAQ | ZVZZT | Thu, Mar 12, 2015 | 10.04 | 10.05 | 9.99 | 10.05 | 1318 | NASDAQ | ZVZZT | Wed, Mar 11, 2015 | 10.04 | 11.00 | 9.98 | 10.05 | 1317 | NASDAQ | ZVZZT | Tue, Mar 10, 2015 | 10.01 | 10.11 | 9.99 | 10.03 | 1316 | NASDAQ | ZVZZT | Mon, Mar 9, 2015 | 10.04 | 10.05 | 9.99 | 10.05 | 1315 | NASDAQ | ZVZZT | Fri, May 20, 2011 | 161.74 | 70500.00 | 100.00 | 415.23 | 1314 | NASDAQ | ZVZZT | Thu, May 19, 2011 | 1536.36 | 10724.94 | 100.01 | 5032.99 | 1313 | NASDAQ | ZVZZT | Wed, May 18, 2011 | 311.72 | 20000.00 | 103.00 | 1096.48 | 1312 | NASDAQ | ZVZZT | Tue, May 17, 2011 | 7670.00 | 20000.00 | 100.00 | 5865.77 | 1311 | NASDAQ | ZVZZT | Mon, May 16, 2011 | 1688.71 | 2195.32 | 10.10 | 2000.00 | 1310 | NASDAQ | ZVZZT | Fri, May 13, 2011 | 3550.00 | 501775.00 | 100.00 | 2947.72 | 1309 | NASDAQ | ZVZZT | Thu, May 12, 2011 | 429.87 | 7000.00 | 100.00 | 562.82 | 1308 | NASDAQ | ZVZZT | Wed, May 11, 2011 | 342.02 | 451.00 | 123.42 | 405.95 | 1307 | NASDAQ | ZVZZT | Tue, May 10, 2011 | 199.00 | 9999.00 | 0.01 | 341.38 | 1306 | NASDAQ | ZVZZT | Mon, May 9, 2011 | 156.61 | 24947.00 | 101.00 | 203.59 | 1305 | NASDAQ | ZVZZT | Fri, May 6, 2011 | 103.00 | 135.00 | 102.99 | 122.99 | 1304 | NASDAQ | ZVZZT | Thu, May 5, 2011 | 8187.59 | 10643.86 | 100.00 | 5098.93 | 1303 | NASDAQ | ZVZZT | Wed, May 4, 2011 | 227.50 | 2000.00 | 101.00 | 2000.00 | 1302 | NASDAQ | ZVZZT | Tue, May 3, 2011 | 5000.00 | 20000.00 | 100.00 | 3501.26 | 1301 | NASDAQ | ZVZZT | Mon, May 2, 2011 | 130.01 | 160000.00 | 100.00 | 2000.00 | 1300 | NASDAQ | ZVZZT | Fri, Apr 29, 2011 | 2000.00 | 159500.00 | 270.00 | 2045.89 | 1299 | NASDAQ | ZVZZT | Thu, Apr 28, 2011 | 11000.01 | 41995.00 | 10.00 | 8277.86 | 1298 | NASDAQ | ZVZZT | Wed, Apr 27, 2011 | 162.83 | 42000.00 | 100.00 | 2050.91 | 1297 | NASDAQ | ZVZZT | Tue, Apr 26, 2011 | 278.48 | 26000.00 | 95.90 | 362.02 | 1296 | NASDAQ | ZVZZT | Mon, Apr 25, 2011 | 164.36 | 35100.00 | 114.66 | 277.75 | 1295 | NASDAQ | ZVZZT | Thu, Apr 21, 2011 | 200.00 | 275.00 | 100.00 | 256.00 | 1294 | NASDAQ | ZVZZT | Wed, Apr 20, 2011 | 171.00 | 20000.00 | 103.01 | 260.78 | 1293 | NASDAQ | ZVZZT | Tue, Apr 19, 2011 | 110.00 | 40497.00 | 5.00 | 26.45 | 1292 | NASDAQ | ZVZZT | Mon, Apr 18, 2011 | 1.00 | 99.00 | 0.83 | 1.52 | 1291 | NASDAQ | ZVZZT | Fri, Apr 15, 2011 | 184.07 | 20000.02 | 101.00 | 215.85 | 1290 | NASDAQ | ZVZZT | Thu, Apr 14, 2011 | 103.01 | 20000.00 | 100.00 | 105.94 | 1289 | NASDAQ | ZVZZT | Wed, Apr 13, 2011 | 100.01 | 20000.00 | 5.00 | 153.40 | 1288 | NASDAQ | ZVZZT | Tue, Apr 12, 2011 | 5508.94 | 7161.63 | 1.00 | 2513.96 | 1287 | NASDAQ | ZVZZT | Mon, Apr 11, 2011 | 5508.94 | 20212.90 | 5.00 | 4000.00 | 1286 | NASDAQ | ZVZZT | Fri, Apr 8, 2011 | 1033.62 | 26000.00 | 722.14 | 2000.00 | 1285 | NASDAQ | ZVZZT | Thu, Apr 7, 2011 | 1.01 | 20200.00 | 1.00 | 1031.62 | 1284 | NASDAQ | ZVZZT | Wed, Apr 6, 2011 | 2702.03 | 199999.99 | 100.00 | 1981.44 | 1283 | NASDAQ | ZVZZT | Tue, Apr 5, 2011 | 114.24 | 97910.00 | 114.21 | 1600.01 | 1282 | NASDAQ | ZVZZT | Mon, Apr 4, 2011 | 200.00 | 190000.00 | 104.78 | 238.95 | 1281 | NASDAQ | ZVZZT | Fri, Apr 1, 2011 | 0.01 | 23000.00 | 0.01 | 2140.02 | 1280 | NASDAQ | ZVZZT | Thu, Mar 31, 2011 | 4.99 | 3429.23 | 3.99 | 26.35 | 1279 | NASDAQ | ZVZZT | Wed, Mar 30, 2011 | 100.99 | 10000.00 | 100.00 | 2000.00 | 1278 | NASDAQ | ZVZZT | Tue, Mar 29, 2011 | 0.01 | 21000.00 | 0.01 | 3000.00 | 1277 | NASDAQ | ZVZZT | Fri, Mar 25, 2011 | 1.82 | 933.25 | 0.85 | 789.60 | 1276 | NASDAQ | ZVZZT | Thu, Mar 24, 2011 | 2000.02 | 2600.35 | 13.50 | 2140.00 | 1275 | NASDAQ | ZVZZT | Wed, Mar 23, 2011 | 20000.01 | 26000.02 | 1.00 | 2140.01 | 1274 | NASDAQ | ZVZZT | Tue, Mar 22, 2011 | 99.95 | 20500.00 | 0.50 | 2000.00 | 1273 | NASDAQ | ZVZZT | Mon, Mar 21, 2011 | 671.70 | 1258.07 | 53.69 | 121.45 | 1272 | NASDAQ | ZVZZT | Fri, Mar 18, 2011 | 12.98 | 271.20 | 12.98 | 225.25 | 1271 | NASDAQ | ZVZZT | Thu, Mar 17, 2011 | 1957.01 | 2542.81 | 120.49 | 120.49 | 1270 | NASDAQ | ZVZZT | Wed, Mar 16, 2011 | 5103.14 | 7430.02 | 101.00 | 101.00 | 1269 | NASDAQ | ZVZZT | Tue, Mar 15, 2011 | 26.25 | 1999.00 | 23.63 | 1386.74 | 1268 | NASDAQ | ZVZZT | Mon, Mar 14, 2011 | 20000.00 | 199999.99 | 908.00 | 2000.00 | 1267 | NASDAQ | ZVZZT | Fri, Mar 11, 2011 | 1486.26 | 3045.38 | 27.00 | 1794.80 | 1266 | NASDAQ | ZVZZT | Thu, Mar 10, 2011 | 676.00 | 199000.00 | 478.77 | 1368.52 | 1265 | NASDAQ | ZVZZT | Wed, Mar 9, 2011 | 11.00 | 1256.79 | 9.45 | 980.00 | 1264 | NASDAQ | ZVZZT | Tue, Mar 8, 2011 | 1400.47 | 20000.00 | 732.46 | 2022.35 | 1263 | NASDAQ | ZVZZT | Mon, Mar 7, 2011 | 3220.70 | 199999.98 | 100.00 | 2000.49 | 1262 | NASDAQ | ZVZZT | Fri, Mar 4, 2011 | 3123.84 | 92950.00 | 1951.38 | 3220.74 | 1261 | NASDAQ | ZVZZT | Thu, Mar 3, 2011 | 6375.46 | 26000.00 | 1.00 | 3123.84 | 1260 | NASDAQ | ZVZZT | Wed, Mar 2, 2011 | 10.00 | 9110.22 | 10.00 | 6375.45 | 1259 | NASDAQ | ZVZZT | Tue, Mar 1, 2011 | 17.01 | 33800.00 | 17.01 | 9110.22 | 1258 | NASDAQ | ZVZZT | Mon, Feb 28, 2011 | 3300.00 | 999999.99 | 0.00 | 244.83 | 1257 | NASDAQ | ZVZZT | Fri, Feb 25, 2011 | 54.97 | 999999.99 | 2.01 | 100.00 | 1256 | NASDAQ | ZVZZT | Thu, Feb 24, 2011 | 95.99 | 125497.03 | 42.14 | 42.14 | 1255 | NASDAQ | ZVZZT | Wed, Feb 23, 2011 | 1988.97 | 4208.11 | 1110.99 | 2019.79 | 1254 | NASDAQ | ZVZZT | Tue, Feb 22, 2011 | 0.01 | 465963.31 | 0.01 | 2490.01 | 1253 | NASDAQ | ZVZZT | Fri, Feb 18, 2011 | 2439.80 | 68531.82 | 32.73 | 9999.00 | 1252 | NASDAQ | ZVZZT | Thu, Feb 17, 2011 | 3360.40 | 33800.00 | 100.00 | 2000.00 | 1251 | NASDAQ | ZVZZT | Wed, Feb 16, 2011 | 20000.06 | 43940.06 | 3361.40 | 3361.41 | 1250 | NASDAQ | ZVZZT | Tue, Feb 15, 2011 | 3026.89 | 5249.21 | 1.00 | 2000.00 | 1249 | NASDAQ | ZVZZT | Mon, Feb 14, 2011 | 2000.00 | 26000.00 | 960.44 | 2783.18 | 1248 | NASDAQ | ZVZZT | Fri, Feb 11, 2011 | 2000.00 | 2600.00 | 23.35 | 2000.06 | 1247 | NASDAQ | ZVZZT | Thu, Feb 10, 2011 | 1787.11 | 82195.05 | 2.00 | 2000.00 | 1246 | NASDAQ | ZVZZT | Wed, Feb 9, 2011 | 11550.01 | 163147.54 | 5.00 | 1777.10 | 1245 | NASDAQ | ZVZZT | Tue, Feb 8, 2011 | 365.00 | 9999.01 | 0.01 | 1711.41 | 1244 | NASDAQ | ZVZZT | Mon, Feb 7, 2011 | 201.00 | 463.68 | 200.00 | 360.67 | 1243 | NASDAQ | ZVZZT | Fri, Feb 4, 2011 | 22787.86 | 165620.00 | 15.00 | 3305.72 | 1242 | NASDAQ | ZVZZT | Thu, Feb 3, 2011 | 2000.00 | 74204.22 | 1230.98 | 27402.22 | 1241 | NASDAQ | ZVZZT | Wed, Feb 2, 2011 | 3643.08 | 163149.28 | 1611.06 | 2000.00 | 1240 | NASDAQ | ZVZZT | Tue, Feb 1, 2011 | 3.15 | 43940.00 | 3.14 | 3552.61 | 1239 | NASDAQ | ZVZZT | Mon, Jan 31, 2011 | 1544.00 | 199999.99 | 345.31 | 17372.49 | 1238 | NASDAQ | ZVZZT | Fri, Jan 28, 2011 | 2481.25 | 43940.37 | 1008.28 | 1775.05 | 1237 | NASDAQ | ZVZZT | Thu, Jan 27, 2011 | 2404.21 | 92105.00 | 10.00 | 2389.34 | 1236 | NASDAQ | ZVZZT | Wed, Jan 26, 2011 | 1431.69 | 110695.00 | 0.95 | 2404.20 | 1235 | NASDAQ | ZVZZT | Tue, Jan 25, 2011 | 338.01 | 163148.25 | 337.00 | 2000.00 | 1234 | NASDAQ | ZVZZT | Mon, Jan 24, 2011 | 1500.00 | 33800.00 | 158.37 | 2185.00 | 1233 | NASDAQ | ZVZZT | Fri, Jan 21, 2011 | 1442.65 | 199999.99 | 1.00 | 2000.00 | 1232 | NASDAQ | ZVZZT | Thu, Jan 20, 2011 | 3295.63 | 163146.94 | 907.62 | 1562.22 | 1231 | NASDAQ | ZVZZT | Wed, Jan 19, 2011 | 2645.01 | 33169.02 | 2400.00 | 3342.42 | 1230 | NASDAQ | ZVZZT | Tue, Jan 18, 2011 | 546.40 | 239999.98 | 507.23 | 2000.00 | 1229 | NASDAQ | ZVZZT | Fri, Jan 14, 2011 | 210.00 | 200000.00 | 101.13 | 514.16 | 1228 | NASDAQ | ZVZZT | Thu, Jan 13, 2011 | 44.00 | 295.15 | 0.50 | 255.20 | 1227 | NASDAQ | ZVZZT | Wed, Jan 12, 2011 | 2000.00 | 26000.00 | 1255.62 | 2000.00 | 1226 | NASDAQ | ZVZZT | Tue, Jan 11, 2011 | 5700.01 | 7803.57 | 10.00 | 1636.21 | 1225 | NASDAQ | ZVZZT | Mon, Jan 10, 2011 | 757.98 | 6503.44 | 0.97 | 2000.01 | 1224 | NASDAQ | ZVZZT | Fri, Jan 7, 2011 | 1.00 | 1800.00 | 0.78 | 1184.00 | 1223 | NASDAQ | ZVZZT | Thu, Jan 6, 2011 | 27800.27 | 39714.26 | 100.19 | 22942.51 | 1222 | NASDAQ | ZVZZT | Wed, Jan 5, 2011 | 460.85 | 199999.99 | 100.00 | 66449.74 | 1221 | NASDAQ | ZVZZT | Tue, Jan 4, 2011 | 120.40 | 2600.00 | 1.00 | 537.00 | 1220 | NASDAQ | ZVZZT | Mon, Jan 3, 2011 | 10.01 | 5712.20 | 4.00 | 96.53 | 1219 | NASDAQ | ZVZZT | Fri, Dec 31, 2010 | 2000.00 | 3250.00 | 49.02 | 2000.00 | 1218 | NASDAQ | ZVZZT | Thu, Dec 30, 2010 | 1830.21 | 9999.00 | 0.95 | 2062.94 | 1217 | NASDAQ | ZVZZT | Wed, Dec 29, 2010 | 2000.00 | 3380.00 | 759.70 | 1377.98 | 1216 | NASDAQ | ZVZZT | Tue, Dec 28, 2010 | 1.00 | 4394.00 | 1.00 | 2000.04 | 1215 | NASDAQ | ZVZZT | Mon, Dec 27, 2010 | 2000.00 | 30374.05 | 1400.00 | 2061.92 | 1214 | NASDAQ | ZVZZT | Thu, Dec 23, 2010 | 1220.02 | 199999.99 | 0.18 | 1189.48 | 1213 | NASDAQ | ZVZZT | Wed, Dec 22, 2010 | 247.03 | 27572.15 | 225.78 | 837.56 | 1212 | NASDAQ | ZVZZT | Tue, Dec 21, 2010 | 92.23 | 245.13 | 92.23 | 225.53 | 1211 | NASDAQ | ZVZZT | Mon, Dec 20, 2010 | 2.00 | 90.02 | 0.95 | 90.02 | 1210 | NASDAQ | ZVZZT | Fri, Dec 17, 2010 | 1.10 | 2.67 | 0.60 | 2.67 | 1209 | NASDAQ | ZVZZT | Thu, Dec 16, 2010 | 1.40 | 3.89 | 1.01 | 3.00 | 1208 | NASDAQ | ZVZZT | Wed, Dec 15, 2010 | 300.00 | 199999.99 | 0.29 | 2.00 | 1207 | NASDAQ | ZVZZT | Tue, Dec 14, 2010 | 2.00 | 182.25 | 1.00 | 2.60 | 1206 | NASDAQ | ZVZZT | Mon, Dec 13, 2010 | 1.67 | 99999.26 | 1.63 | 99999.00 | 1205 | NASDAQ | ZVZZT | Fri, Dec 10, 2010 | 1073.38 | 2360.00 | 1.00 | 6.78 | 1204 | NASDAQ | ZVZZT | Thu, Dec 9, 2010 | 24.90 | 20000.00 | 10.50 | 1535.00 | 1203 | NASDAQ | ZVZZT | Wed, Dec 8, 2010 | 1025.00 | 2599.98 | 0.95 | 2047.06 | 1202 | NASDAQ | ZVZZT | Tue, Dec 7, 2010 | 26.35 | 26.35 | 5.00 | 10.06 | 1201 | NASDAQ | ZVZZT | Mon, Dec 6, 2010 | 200.00 | 199999.99 | 50.00 | 561.19 | 1200 | NASDAQ | ZVZZT | Fri, Dec 3, 2010 | 2.00 | 2500.00 | 1.00 | 2011.00 | 1199 | NASDAQ | ZVZZT | Thu, Dec 2, 2010 | 50.00 | 199999.99 | 5.00 | 183858.36 | 1198 | NASDAQ | ZVZZT | Wed, Dec 1, 2010 | 168.75 | 345599.96 | 5.00 | 2010.01 | 1197 | NASDAQ | ZVZZT | Tue, Nov 30, 2010 | 74.56 | 1050.00 | 1.00 | 10.24 | 1196 | NASDAQ | ZVZZT | Mon, Nov 29, 2010 | 2000.52 | 999999.99 | 3.00 | 88.00 | 1195 | NASDAQ | ZVZZT | Fri, Nov 26, 2010 | 2000.00 | 128046.13 | 2.00 | 216397.94 | 1194 | NASDAQ | ZVZZT | Wed, Nov 24, 2010 | 1.00 | 121.00 | 1.00 | 9.99 | 1193 | NASDAQ | ZVZZT | Tue, Nov 23, 2010 | 120.00 | 8027.00 | 1.00 | 8026.50 | 1192 | NASDAQ | ZVZZT | Mon, Nov 22, 2010 | 1305.54 | 100006.00 | 2.00 | 2000.02 | 1191 | NASDAQ | ZVZZT | Fri, Nov 19, 2010 | 1897.00 | 4395.53 | 1.00 | 2600.33 | 1190 | NASDAQ | ZVZZT | Thu, Nov 18, 2010 | 1.00 | 2500.00 | 1.00 | 2000.01 | 1189 | NASDAQ | ZVZZT | Wed, Nov 17, 2010 | 2000.00 | 199000.00 | 1.00 | 2500.00 | 1188 | NASDAQ | ZVZZT | Tue, Nov 16, 2010 | 2000.00 | 199999.99 | 1.00 | 7009.50 | 1187 | NASDAQ | ZVZZT | Mon, Nov 15, 2010 | 2000.00 | 199999.99 | 0.00 | 2000.00 | 1186 | NASDAQ | ZVZZT | Fri, Nov 12, 2010 | 1150.00 | 199999.99 | 100.00 | 2000.00 | 1185 | NASDAQ | ZVZZT | Thu, Nov 11, 2010 | 2000.00 | 199999.99 | 0.01 | 2000.00 | 1184 | NASDAQ | ZVZZT | Wed, Nov 10, 2010 | 121.00 | 199999.99 | 0.01 | 66.50 | 1183 | NASDAQ | ZVZZT | Tue, Nov 9, 2010 | 550.00 | 50000.00 | 1.00 | 5160.74 | 1182 | NASDAQ | ZVZZT | Mon, Nov 8, 2010 | 1150.00 | 12500.00 | 5.00 | 2000.06 | 1181 | NASDAQ | ZVZZT | Fri, Nov 5, 2010 | 2001.03 | 13005.00 | 0.01 | 123.46 | 1180 | NASDAQ | ZVZZT | Thu, Nov 4, 2010 | 205.00 | 5040.94 | 1.00 | 66.01 | 1179 | NASDAQ | ZVZZT | Wed, Nov 3, 2010 | 2000.01 | 199999.99 | 0.01 | 2000.01 | 1178 | NASDAQ | ZVZZT | Tue, Nov 2, 2010 | 13001.00 | 199999.99 | 0.19 | 2000.00 | 1177 | NASDAQ | ZVZZT | Mon, Nov 1, 2010 | 1997.00 | 199999.99 | 1.00 | 2000.26 | 1176 | NASDAQ | ZVZZT | Fri, Oct 29, 2010 | 1690.00 | 199999.99 | 1.00 | 1989.06 | 1175 | NASDAQ | ZVZZT | Thu, Oct 28, 2010 | 710.00 | 199999.99 | 3.00 | 2000.50 | 1174 | NASDAQ | ZVZZT | Wed, Oct 27, 2010 | 2000.01 | 199999.99 | 40.00 | 2003.01 | 1173 | NASDAQ | ZVZZT | Tue, Oct 26, 2010 | 1950.00 | 199999.99 | 0.70 | 0.70 | 1172 | NASDAQ | ZVZZT | Mon, Oct 25, 2010 | 3000.00 | 199999.99 | 15.00 | 1308.18 | 1171 | NASDAQ | ZVZZT | Fri, Oct 22, 2010 | 5005.71 | 199999.00 | 4.00 | 2015.01 | 1170 | NASDAQ | ZVZZT | Thu, Oct 21, 2010 | 5003.70 | 199999.00 | 100.25 | 2990.01 | 1169 | NASDAQ | ZVZZT | Wed, Oct 20, 2010 | 259.98 | 199999.99 | 206.00 | 2000.00 | 1168 | NASDAQ | ZVZZT | Tue, Oct 19, 2010 | 8000.00 | 199999.99 | 0.01 | 2000.08 | 1167 | NASDAQ | ZVZZT | Mon, Oct 18, 2010 | 1883.71 | 5002.50 | 15.44 | 2000.00 | 1166 | NASDAQ | ZVZZT | Fri, Oct 15, 2010 | 1136.33 | 2000.00 | 0.59 | 105.66 | 1165 | NASDAQ | ZVZZT | Thu, Oct 14, 2010 | 149.96 | 2600.60 | 1.00 | 1304.60 | 1164 | NASDAQ | ZVZZT | Wed, Oct 13, 2010 | 2500.00 | 199999.99 | 1.00 | 2000.08 | 1163 | NASDAQ | ZVZZT | Tue, Oct 12, 2010 | 2000.00 | 2202.80 | 1.00 | 1906.26 | 1162 | NASDAQ | ZVZZT | Mon, Oct 11, 2010 | 100.00 | 199999.99 | 10.00 | 2000.01 | 1161 | NASDAQ | ZVZZT | Fri, Oct 8, 2010 | 444.12 | 1001.80 | 444.02 | 1001.80 | 1160 | NASDAQ | ZVZZT | Thu, Oct 7, 2010 | 500.01 | 99999.20 | 25.00 | 800.00 | 1159 | NASDAQ | ZVZZT | Wed, Oct 6, 2010 | 2000.00 | 999999.99 | 0.00 | 2000.25 | 1158 | NASDAQ | ZVZZT | Tue, Oct 5, 2010 | 1.00 | 99999.18 | 0.01 | 2041.01 | 1157 | NASDAQ | ZVZZT | Mon, Oct 4, 2010 | 100.10 | 9999.00 | 0.01 | 102.23 | 1156 | NASDAQ | ZVZZT | Fri, Oct 1, 2010 | 1000.00 | 66000.00 | 0.01 | 2000.52 | 1155 | NASDAQ | ZVZZT | Thu, Sep 30, 2010 | 2000.00 | 10508.99 | 25.90 | 10508.99 | 1154 | NASDAQ | ZVZZT | Wed, Sep 29, 2010 | 95.88 | 9599.32 | 26.00 | 2000.02 | 1153 | NASDAQ | ZVZZT | Tue, Sep 28, 2010 | 90.00 | 9999.24 | 1.00 | 100.01 | 1152 | NASDAQ | ZVZZT | Mon, Sep 27, 2010 | 2000.00 | 47975.15 | 1.00 | 2100.40 | 1151 | NASDAQ | ZVZZT | Fri, Sep 24, 2010 | 2000.01 | 77080.00 | 15.00 | 1901.50 | 1150 | NASDAQ | ZVZZT | Thu, Sep 23, 2010 | 40000.26 | 199999.99 | 0.01 | 2000.01 | 1149 | NASDAQ | ZVZZT | Wed, Sep 22, 2010 | 2040.01 | 101020.00 | 0.50 | 2000.25 | 1148 | NASDAQ | ZVZZT | Tue, Sep 21, 2010 | 2962.63 | 199999.99 | 48.50 | 2040.01 | 1147 | NASDAQ | ZVZZT | Mon, Sep 20, 2010 | 29000.00 | 199999.99 | 15.00 | 114.21 | 1146 | NASDAQ | ZVZZT | Fri, Sep 17, 2010 | 113.04 | 199999.99 | 100.00 | 112.47 | 1145 | NASDAQ | ZVZZT | Thu, Sep 16, 2010 | 4368.10 | 199999.99 | 2.00 | 113.09 | 1144 | NASDAQ | ZVZZT | Wed, Sep 15, 2010 | 2610.00 | 30440.00 | 3.00 | 4840.00 | 1143 | NASDAQ | ZVZZT | Tue, Sep 14, 2010 | 40509.96 | 199999.99 | 2.00 | 30440.00 | 1142 | NASDAQ | ZVZZT | Mon, Sep 13, 2010 | 22000.00 | 199999.99 | 0.01 | 199999.99 | 1141 | NASDAQ | ZVZZT | Fri, Sep 10, 2010 | 52500.00 | 200000.00 | 10.00 | 199999.99 | 1140 | NASDAQ | ZVZZT | Thu, Sep 9, 2010 | 10.12 | 199999.99 | 0.25 | 199999.99 | 1139 | NASDAQ | ZVZZT | Wed, Sep 8, 2010 | 154952.00 | 199910.00 | 2.00 | 20.00 | 1138 | NASDAQ | ZVZZT | Tue, Sep 7, 2010 | 14080.01 | 199999.99 | 14050.01 | 154942.25 | 1137 | NASDAQ | ZVZZT | Fri, Sep 3, 2010 | 632.00 | 38500.00 | 100.00 | 13431.51 | 1136 | NASDAQ | ZVZZT | Thu, Sep 2, 2010 | 69500.00 | 199000.00 | 100.00 | 98921.00 | 1135 | NASDAQ | ZVZZT | Wed, Sep 1, 2010 | 67362.98 | 97344.52 | 1.00 | 94944.52 | 1134 | NASDAQ | ZVZZT | Tue, Aug 31, 2010 | 41900.25 | 67800.25 | 10.01 | 67362.98 | 1133 | NASDAQ | ZVZZT | Mon, Aug 30, 2010 | 2020.00 | 199999.99 | 100.00 | 20991.20 | 1132 | NASDAQ | ZVZZT | Fri, Aug 27, 2010 | 27000.00 | 41604.93 | 100.00 | 1142.50 | 1131 | NASDAQ | ZVZZT | Thu, Aug 26, 2010 | 10030.74 | 199999.99 | 1.00 | 22535.40 | 1130 | NASDAQ | ZVZZT | Wed, Aug 25, 2010 | 7999.00 | 199999.99 | 2.25 | 11.05 | 1129 | NASDAQ | ZVZZT | Tue, Aug 24, 2010 | 1000.00 | 199999.99 | 0.75 | 185500.20 | 1128 | NASDAQ | ZVZZT | Mon, Aug 23, 2010 | 19004.00 | 200000.00 | 3.00 | 199999.99 | 1127 | NASDAQ | ZVZZT | Fri, Aug 20, 2010 | 32701.00 | 199999.99 | 2.00 | 199999.99 | 1126 | NASDAQ | ZVZZT | Thu, Aug 19, 2010 | 10.31 | 199999.99 | 2.22 | 200.00 | 1125 | NASDAQ | ZVZZT | Wed, Aug 18, 2010 | 200.00 | 14020.75 | 0.75 | 24.00 | 1124 | NASDAQ | ZVZZT | Tue, Aug 17, 2010 | 2000.00 | 199999.99 | 2.00 | 13001.00 | 1123 | NASDAQ | ZVZZT | Mon, Aug 16, 2010 | 8000.48 | 11361.01 | 1.00 | 1.00 | 1122 | NASDAQ | ZVZZT | Fri, Aug 13, 2010 | 2012.00 | 199000.00 | 50.00 | 9680.31 | 1121 | NASDAQ | ZVZZT | Thu, Aug 12, 2010 | 500.00 | 5040.00 | 50.00 | 2012.01 | 1120 | NASDAQ | ZVZZT | Wed, Aug 11, 2010 | 80.00 | 199999.99 | 15.00 | 129.99 | 1119 | NASDAQ | ZVZZT | Tue, Aug 10, 2010 | 27.00 | 2312.88 | 10.00 | 2312.88 | 1118 | NASDAQ | ZVZZT | Mon, Aug 9, 2010 | 537.08 | 2252.48 | 300.00 | 1995.00 | 1117 | NASDAQ | ZVZZT | Fri, Aug 6, 2010 | 9800.01 | 18540.00 | 100.00 | 9499.75 | 1116 | NASDAQ | ZVZZT | Thu, Aug 5, 2010 | 2000.24 | 18030.25 | 100.00 | 9800.00 | 1115 | NASDAQ | ZVZZT | Wed, Aug 4, 2010 | 50.02 | 2500.00 | 27.90 | 2117.60 | 1114 | NASDAQ | ZVZZT | Tue, Aug 3, 2010 | 5000.24 | 18029.94 | 4.00 | 18029.76 | 1113 | NASDAQ | ZVZZT | Mon, Aug 2, 2010 | 423.13 | 198000.00 | 100.00 | 100.00 | 1112 | NASDAQ | ZVZZT | Fri, Jul 30, 2010 | 10.10 | 2511.44 | 1.00 | 299.80 | 1111 | NASDAQ | ZVZZT | Thu, Jul 29, 2010 | 23.00 | 2008.16 | 0.99 | 10.10 | 1110 | NASDAQ | ZVZZT | Wed, Jul 28, 2010 | 17312.00 | 26500.00 | 1.00 | 26500.00 | 1109 | NASDAQ | ZVZZT | Tue, Jul 27, 2010 | 11875.49 | 31500.00 | 888.88 | 13500.05 | 1108 | NASDAQ | ZVZZT | Mon, Jul 26, 2010 | 100.01 | 12633.00 | 1.00 | 26.00 | 1107 | NASDAQ | ZVZZT | Fri, Jul 23, 2010 | 200.10 | 12500.00 | 0.01 | 10.00 | 1106 | NASDAQ | ZVZZT | Thu, Jul 22, 2010 | 863.00 | 199999.99 | 1.00 | 25.75 | 1105 | NASDAQ | ZVZZT | Wed, Jul 21, 2010 | 150.07 | 199999.99 | 10.30 | 9920.02 | 1104 | NASDAQ | ZVZZT | Tue, Jul 20, 2010 | 5000.00 | 199999.99 | 100.00 | 199999.99 | 1103 | NASDAQ | ZVZZT | Mon, Jul 19, 2010 | 140.00 | 28870.00 | 2.43 | 9920.01 | 1102 | NASDAQ | ZVZZT | Fri, Jul 16, 2010 | 2000.00 | 199999.99 | 0.00 | 10.00 | 1101 | NASDAQ | ZVZZT | Thu, Jul 15, 2010 | 6.00 | 2100.03 | 0.76 | 2100.03 | 1100 | NASDAQ | ZVZZT | Wed, Jul 14, 2010 | 570.00 | 200000.03 | 0.75 | 3.00 | 1099 | NASDAQ | ZVZZT | Tue, Jul 13, 2010 | 1000.00 | 100507.45 | 1.00 | 100507.45 | 1098 | NASDAQ | ZVZZT | Mon, Jul 12, 2010 | 1175.00 | 199999.99 | 1.00 | 105000.00 | 1097 | NASDAQ | ZVZZT | Fri, Jul 9, 2010 | 1515.00 | 199999.99 | 10.00 | 509.97 | 1096 | NASDAQ | ZVZZT | Thu, Jul 8, 2010 | 1995.12 | 199999.99 | 1.00 | 36.04 | 1095 | NASDAQ | ZVZZT | Wed, Jul 7, 2010 | 2000.00 | 199999.99 | 2.00 | 100179.51 | 1094 | NASDAQ | ZVZZT | Tue, Jul 6, 2010 | 2000.00 | 199999.99 | 7.13 | 25.50 | 1093 | NASDAQ | ZVZZT | Fri, Jul 2, 2010 | 2100.00 | 200000.00 | 5.00 | 7.13 | 1092 | NASDAQ | ZVZZT | Thu, Jul 1, 2010 | 60.00 | 199999.99 | 0.00 | 497.51 | 1091 | NASDAQ | ZVZZT | Wed, Jun 30, 2010 | 3499.00 | 199940.00 | 144.00 | 62338.10 | 1090 | NASDAQ | ZVZZT | Tue, Jun 29, 2010 | 144.00 | 40900.00 | 10.00 | 150.23 | 1089 | NASDAQ | ZVZZT | Mon, Jun 28, 2010 | 420.50 | 38510.00 | 10.00 | 422.29 | 1088 | NASDAQ | ZVZZT | Fri, Jun 25, 2010 | 1430.52 | 23330.00 | 15.00 | 420.01 | 1087 | NASDAQ | ZVZZT | Thu, Jun 24, 2010 | 9000.06 | 200000.00 | 0.01 | 2810.00 | 1086 | NASDAQ | ZVZZT | Wed, Jun 23, 2010 | 2000.00 | 199999.99 | 0.00 | 25.50 | 1085 | NASDAQ | ZVZZT | Tue, Jun 22, 2010 | 5.02 | 199999.99 | 5.00 | 1010.01 | 1084 | NASDAQ | ZVZZT | Mon, Jun 21, 2010 | 101.87 | 21960.00 | 1.00 | 3600.01 | 1083 | NASDAQ | ZVZZT | Fri, Jun 18, 2010 | 100.00 | 199900.00 | 8.00 | 2249.86 | 1082 | NASDAQ | ZVZZT | Thu, Jun 17, 2010 | 205.00 | 16283.90 | 11.00 | 6587.91 | 1081 | NASDAQ | ZVZZT | Wed, Jun 16, 2010 | 2000.00 | 17000.00 | 10.00 | 16281.80 | 1080 | NASDAQ | ZVZZT | Tue, Jun 15, 2010 | 100.00 | 13500.00 | 8.25 | 123.47 | 1079 | NASDAQ | ZVZZT | Mon, Jun 14, 2010 | 2000.00 | 199935.07 | 0.00 | 4208.77 | 1078 | NASDAQ | ZVZZT | Fri, Jun 11, 2010 | 100.00 | 199999.99 | 1.84 | 400.00 | 1077 | NASDAQ | ZVZZT | Thu, Jun 10, 2010 | 100.00 | 199999.99 | 2.94 | 15258.28 | 1076 | NASDAQ | ZVZZT | Wed, Jun 9, 2010 | 227.00 | 199999.99 | 100.00 | 199000.00 | 1075 | NASDAQ | ZVZZT | Tue, Jun 8, 2010 | 2000.24 | 199999.99 | 71.39 | 123.50 | 1074 | NASDAQ | ZVZZT | Mon, Jun 7, 2010 | 2000.00 | 199999.99 | 1.00 | 6279.00 | 1073 | NASDAQ | ZVZZT | Fri, Jun 4, 2010 | 1025.00 | 105500.00 | 90.00 | 7956.00 | 1072 | NASDAQ | ZVZZT | Thu, Jun 3, 2010 | 1078.00 | 200000.00 | 42.00 | 199988.50 | 1071 | NASDAQ | ZVZZT | Wed, Jun 2, 2010 | 10.00 | 199000.02 | 1.00 | 71150.00 | 1070 | NASDAQ | ZVZZT | Tue, Jun 1, 2010 | 150.00 | 49640.00 | 1.66 | 49600.00 | 1069 | NASDAQ | ZVZZT | Fri, May 28, 2010 | 225.22 | 50015.00 | 10.00 | 16531.00 | 1068 | NASDAQ | ZVZZT | Thu, May 27, 2010 | 100.00 | 199999.99 | 1.50 | 103.49 | 1067 | NASDAQ | ZVZZT | Wed, May 26, 2010 | 100.00 | 199999.99 | 1.00 | 14000.00 | 1066 | NASDAQ | ZVZZT | Tue, May 25, 2010 | 1250.00 | 12570.00 | 10.50 | 123.05 | 1065 | NASDAQ | ZVZZT | Mon, May 24, 2010 | 2000.00 | 9717.60 | 20.00 | 100.00 | 1064 | NASDAQ | ZVZZT | Fri, May 21, 2010 | 53.00 | 9045.25 | 20.50 | 9045.25 | 1063 | NASDAQ | ZVZZT | Thu, May 20, 2010 | 250.00 | 21950.00 | 100.00 | 8300.00 | 1062 | NASDAQ | ZVZZT | Wed, May 19, 2010 | 2000.00 | 180542.12 | 9.00 | 50500.00 | 1061 | NASDAQ | ZVZZT | Tue, May 18, 2010 | 1510.50 | 199999.99 | 5.00 | 42001.53 | 1060 | NASDAQ | ZVZZT | Mon, May 17, 2010 | 337.35 | 199999.99 | 20.00 | 1000.50 | 1059 | NASDAQ | ZVZZT | Fri, May 14, 2010 | 1002.50 | 199999.99 | 5.00 | 180500.00 | 1058 | NASDAQ | ZVZZT | Thu, May 13, 2010 | 85.04 | 199999.99 | 10.00 | 85.04 | 1057 | NASDAQ | ZVZZT | Wed, May 12, 2010 | 2000.00 | 199999.99 | 10.00 | 199928.26 | 1056 | NASDAQ | ZVZZT | Tue, May 11, 2010 | 8500.00 | 199999.99 | 3.50 | 835.02 | 1055 | NASDAQ | ZVZZT | Mon, May 10, 2010 | 336.68 | 199999.99 | 100.00 | 141000.00 | 1054 | NASDAQ | ZVZZT | Fri, May 7, 2010 | 2000.00 | 199999.99 | 5.00 | 22.52 | 1053 | NASDAQ | ZVZZT | Thu, May 6, 2010 | 1811.60 | 163000.00 | 0.00 | 25168.40 | 1052 | NASDAQ | ZVZZT | Wed, May 5, 2010 | 10000.00 | 199999.99 | 1.99 | 2.35 | 1051 | NASDAQ | ZVZZT | Tue, May 4, 2010 | 2000.00 | 199999.99 | 0.00 | 0.10 | 1050 | NASDAQ | ZVZZT | Mon, May 3, 2010 | 7.00 | 199999.99 | 0.01 | 1.00 | 1049 | NASDAQ | ZVZZT | Fri, Apr 30, 2010 | 10856.77 | 199999.99 | 2.00 | 99.00 | 1048 | NASDAQ | ZVZZT | Thu, Apr 29, 2010 | 6000.00 | 71500.00 | 1.00 | 10856.78 | 1047 | NASDAQ | ZVZZT | Wed, Apr 28, 2010 | 2000.00 | 199999.99 | 91.91 | 70074.42 | 1046 | NASDAQ | ZVZZT | Tue, Apr 27, 2010 | 25.00 | 199999.99 | 11.00 | 1000.00 | 1045 | NASDAQ | ZVZZT | Mon, Apr 26, 2010 | 17500.00 | 199999.99 | 2.00 | 700.00 | 1044 | NASDAQ | ZVZZT | Fri, Apr 23, 2010 | 199999.99 | 200000.00 | 0.00 | 2.80 | 1043 | NASDAQ | ZVZZT | Thu, Apr 22, 2010 | 2000.00 | 199999.99 | 0.00 | 40.00 | 1042 | NASDAQ | ZVZZT | Wed, Apr 21, 2010 | 2000.00 | 199999.99 | 1.00 | 25.00 | 1041 | NASDAQ | ZVZZT | Tue, Apr 20, 2010 | 10.44 | 199999.99 | 2.00 | 199999.99 | 1040 | NASDAQ | ZVZZT | Mon, Apr 19, 2010 | 2500.00 | 199999.99 | 123.00 | 123.00 | 1039 | NASDAQ | ZVZZT | Fri, Apr 16, 2010 | 100.00 | 55021.84 | 1.00 | 29.00 | 1038 | NASDAQ | ZVZZT | Thu, Apr 15, 2010 | 3067.90 | 199999.99 | 1.00 | 35390.26 | 1037 | NASDAQ | ZVZZT | Wed, Apr 14, 2010 | 24735.00 | 199999.99 | 0.67 | 2067.14 | 1036 | NASDAQ | ZVZZT | Tue, Apr 13, 2010 | 6.00 | 199999.99 | 1.01 | 715.77 | 1035 | NASDAQ | ZVZZT | Mon, Apr 12, 2010 | 1.00 | 199999.99 | 1.00 | 100.00 | 1034 | NASDAQ | ZVZZT | Fri, Apr 9, 2010 | 2000.00 | 199999.99 | 0.01 | 75783.20 | 1033 | NASDAQ | ZVZZT | Thu, Apr 8, 2010 | 1.01 | 101520.00 | 1.00 | 101520.00 | 1032 | NASDAQ | ZVZZT | Wed, Apr 7, 2010 | 2000.01 | 199999.99 | 9.50 | 100285.00 | 1031 | NASDAQ | ZVZZT | Tue, Apr 6, 2010 | 2000.00 | 53000.00 | 1.00 | 52610.00 | 1030 | NASDAQ | ZVZZT | Mon, Apr 5, 2010 | 995.00 | 199999.99 | 0.01 | 116.62 | 1029 | NASDAQ | ZVZZT | Thu, Apr 1, 2010 | 113.12 | 199999.99 | 1.00 | 1623.68 | 1028 | NASDAQ | ZVZZT | Wed, Mar 31, 2010 | 2000.00 | 199999.99 | 4.02 | 1093.75 | 1027 | NASDAQ | ZVZZT | Tue, Mar 30, 2010 | 11.00 | 200000.00 | 0.01 | 91.00 | 1026 | NASDAQ | ZVZZT | Mon, Mar 29, 2010 | 10.30 | 199999.99 | 0.00 | 199999.99 | 1025 | NASDAQ | ZVZZT | Fri, Mar 26, 2010 | 12.91 | 199454.54 | 0.00 | 81.59 | 1024 | NASDAQ | ZVZZT | Thu, Mar 25, 2010 | 2000.00 | 199986.36 | 0.15 | 1632.04 | 1023 | NASDAQ | ZVZZT | Wed, Mar 24, 2010 | 81500.00 | 199201.75 | 0.01 | 1999.99 | 1022 | NASDAQ | ZVZZT | Tue, Mar 23, 2010 | 2200.00 | 199999.99 | 0.01 | 199025.25 | 1021 | NASDAQ | ZVZZT | Mon, Mar 22, 2010 | 2500.00 | 195500.00 | 1.00 | 195500.00 | 1020 | NASDAQ | ZVZZT | Fri, Mar 19, 2010 | 23500.00 | 199999.99 | 1.00 | 108566.09 | 1019 | NASDAQ | ZVZZT | Thu, Mar 18, 2010 | 7000.00 | 102000.00 | 1.50 | 102000.00 | 1018 | NASDAQ | ZVZZT | Wed, Mar 17, 2010 | 11027.25 | 155658.25 | 10.00 | 100399.00 | 1017 | NASDAQ | ZVZZT | Tue, Mar 16, 2010 | 777.00 | 199000.00 | 0.01 | 2000.00 | 1016 | NASDAQ | ZVZZT | Mon, Mar 15, 2010 | 7580.96 | 199998.64 | 1.00 | 11056.24 | 1015 | NASDAQ | ZVZZT | Fri, Mar 12, 2010 | 10.00 | 9000.00 | 0.00 | 7530.96 | 1014 | NASDAQ | ZVZZT | Thu, Mar 11, 2010 | 2536.81 | 9000.00 | 9.00 | 4971.00 | 1013 | NASDAQ | ZVZZT | Wed, Mar 10, 2010 | 11.50 | 199999.99 | 1.00 | 2275.78 | 1012 | NASDAQ | ZVZZT | Tue, Mar 9, 2010 | 3.76 | 9000.00 | 2.10 | 5060.00 | 1011 | NASDAQ | ZVZZT | Mon, Mar 8, 2010 | 1900.20 | 10000.00 | 0.99 | 3241.25 | 1010 | NASDAQ | ZVZZT | Fri, Mar 5, 2010 | 400.75 | 2500.02 | 2.02 | 20.70 | 1009 | NASDAQ | ZVZZT | Thu, Mar 4, 2010 | 998.00 | 5000.00 | 7.60 | 1930.45 | 1008 | NASDAQ | ZVZZT | Wed, Mar 3, 2010 | 12500.00 | 155651.50 | 3.90 | 3.90 | 1007 | NASDAQ | ZVZZT | Tue, Mar 2, 2010 | 227.00 | 599999.99 | 0.01 | 155010.25 | 1006 | NASDAQ | ZVZZT | Mon, Mar 1, 2010 | 1999.95 | 154615.50 | 26.00 | 154615.50 | 1005 | NASDAQ | ZVZZT | Fri, Feb 26, 2010 | 2500.00 | 199999.99 | 1.00 | 1.00 | 1004 | NASDAQ | ZVZZT | Thu, Feb 25, 2010 | 14.99 | 152072.00 | 11.00 | 19.50 | 1003 | NASDAQ | ZVZZT | Wed, Feb 24, 2010 | 5.00 | 141981.50 | 5.00 | 68772.09 | 1002 | NASDAQ | ZVZZT | Tue, Feb 23, 2010 | 2.00 | 199985.50 | 2.00 | 25.07 | 1001 | NASDAQ | ZVZZT | Mon, Feb 22, 2010 | 150.00 | 141610.00 | 0.00 | 3299.70 | 1000 | NASDAQ | ZVZZT | Fri, Feb 19, 2010 | 9.99 | 141602.25 | 0.00 | 10.99 | 999 | NASDAQ | ZVZZT | Thu, Feb 18, 2010 | 3000.00 | 199999.99 | 0.24 | 141128.25 | 998 | NASDAQ | ZVZZT | Wed, Feb 17, 2010 | 1180.00 | 142000.00 | 2.00 | 1000.00 | 997 | NASDAQ | ZVZZT | Tue, Feb 16, 2010 | 10.00 | 124592.75 | 10.00 | 62346.02 | 996 | NASDAQ | ZVZZT | Fri, Feb 12, 2010 | 60.00 | 125000.00 | 10.00 | 125000.00 | 995 | NASDAQ | ZVZZT | Thu, Feb 11, 2010 | 240.00 | 116940.50 | 1.00 | 116910.24 | 994 | NASDAQ | ZVZZT | Wed, Feb 10, 2010 | 150.00 | 113960.00 | 10.00 | 113929.99 | 993 | NASDAQ | ZVZZT | Tue, Feb 9, 2010 | 99.99 | 200000.00 | 1.00 | 55730.00 | 992 | NASDAQ | ZVZZT | Mon, Feb 8, 2010 | 2500.00 | 199982.12 | 0.00 | 1250.00 | 991 | NASDAQ | ZVZZT | Fri, Feb 5, 2010 | 884.99 | 121000.50 | 0.01 | 5.03 | 990 | NASDAQ | ZVZZT | Thu, Feb 4, 2010 | 2000.00 | 10500.00 | 0.01 | 9719.01 | 989 | NASDAQ | ZVZZT | Wed, Feb 3, 2010 | 7.00 | 3629.08 | 3.00 | 500.00 | 988 | NASDAQ | ZVZZT | Tue, Feb 2, 2010 | 44.53 | 830.50 | 0.00 | 20.00 | 987 | NASDAQ | ZVZZT | Mon, Feb 1, 2010 | 200.00 | 103360.00 | 0.00 | 130.00 | 986 | NASDAQ | ZVZZT | Fri, Jan 29, 2010 | 12.00 | 103043.50 | 5.07 | 103040.00 | 985 | NASDAQ | ZVZZT | Thu, Jan 28, 2010 | 30.01 | 102351.23 | 1.00 | 5000.00 | 984 | NASDAQ | ZVZZT | Wed, Jan 27, 2010 | 14180.02 | 102117.98 | 10.00 | 16031.03 | 983 | NASDAQ | ZVZZT | Tue, Jan 26, 2010 | 100.00 | 102117.73 | 30.00 | 14151.03 | 982 | NASDAQ | ZVZZT | Mon, Jan 25, 2010 | 850.00 | 98017.00 | 0.01 | 98017.00 | 981 | NASDAQ | ZVZZT | Fri, Jan 22, 2010 | 206.00 | 93775.00 | 205.75 | 1000.00 | 980 | NASDAQ | ZVZZT | Thu, Jan 21, 2010 | 10.00 | 199940.00 | 6.00 | 92740.01 | 979 | NASDAQ | ZVZZT | Wed, Jan 20, 2010 | 10.01 | 82470.00 | 4.81 | 82470.00 | 978 | NASDAQ | ZVZZT | Tue, Jan 19, 2010 | 1999.99 | 72730.00 | 0.01 | 68300.00 | 977 | NASDAQ | ZVZZT | Fri, Jan 15, 2010 | 857.00 | 67840.00 | 3.00 | 1999.99 | 976 | NASDAQ | ZVZZT | Thu, Jan 14, 2010 | 20000.02 | 93583.00 | 0.00 | 45000.00 | 975 | NASDAQ | ZVZZT | Wed, Jan 13, 2010 | 29.80 | 102013.98 | 0.01 | 100.00 | 974 | NASDAQ | ZVZZT | Tue, Jan 12, 2010 | 101.23 | 40040.00 | 2.99 | 10.00 | 973 | NASDAQ | ZVZZT | Mon, Jan 11, 2010 | 123.22 | 199960.00 | 2.05 | 18790.76 | 972 | NASDAQ | ZVZZT | Fri, Jan 8, 2010 | 1241.00 | 199999.99 | 352.67 | 15780.00 | 971 | NASDAQ | ZVZZT | Thu, Jan 7, 2010 | 740.78 | 199999.74 | 0.00 | 1297.50 | 970 | NASDAQ | ZVZZT | Wed, Jan 6, 2010 | 998.96 | 93562.25 | 1.00 | 742.79 | 969 | NASDAQ | ZVZZT | Tue, Jan 5, 2010 | 980.78 | 93550.00 | 10.00 | 999.01 | 968 | NASDAQ | ZVZZT | Mon, Jan 4, 2010 | 2000.25 | 196020.00 | 50.00 | 979.76 | 967 | NASDAQ | ZVZZT | Thu, Dec 31, 2009 | 2000.25 | 89789.74 | 2.00 | 4654.82 | 966 | NASDAQ | ZVZZT | Wed, Dec 30, 2009 | 315.75 | 89784.74 | 15.61 | 87000.01 | 965 | NASDAQ | ZVZZT | Tue, Dec 29, 2009 | 1998.81 | 11500.50 | 0.01 | 327.51 | 964 | NASDAQ | ZVZZT | Mon, Dec 28, 2009 | 385.35 | 13500.02 | 12.55 | 3000.00 | 963 | NASDAQ | ZVZZT | Thu, Dec 24, 2009 | 9.90 | 9000.25 | 8.00 | 383.71 | 962 | NASDAQ | ZVZZT | Wed, Dec 23, 2009 | 200.00 | 11500.00 | 0.01 | 110.21 | 961 | NASDAQ | ZVZZT | Tue, Dec 22, 2009 | 1012.50 | 20500.00 | 0.02 | 20500.00 | 960 | NASDAQ | ZVZZT | Mon, Dec 21, 2009 | 106.51 | 199990.12 | 13.28 | 1012.50 | 959 | NASDAQ | ZVZZT | Fri, Dec 18, 2009 | 120.75 | 7500.00 | 0.00 | 6.64 | 958 | NASDAQ | ZVZZT | Thu, Dec 17, 2009 | 100.00 | 12042.52 | 0.01 | 120.25 | 957 | NASDAQ | ZVZZT | Wed, Dec 16, 2009 | 550.00 | 89780.99 | 0.01 | 630.95 | 956 | NASDAQ | ZVZZT | Tue, Dec 15, 2009 | 3.01 | 4000.00 | 3.00 | 534.34 | 955 | NASDAQ | ZVZZT | Mon, Dec 14, 2009 | 319.24 | 4000.00 | 3.00 | 3.00 | 954 | NASDAQ | ZVZZT | Fri, Dec 11, 2009 | 249.23 | 25000.00 | 1.00 | 320.41 | 953 | NASDAQ | ZVZZT | Thu, Dec 10, 2009 | 214.40 | 30000.50 | 149.75 | 249.23 | 952 | NASDAQ | ZVZZT | Wed, Dec 9, 2009 | 2584.91 | 200038.00 | 1.00 | 195.12 | 951 | NASDAQ | ZVZZT | Tue, Dec 8, 2009 | 3.23 | 2583.77 | 1.82 | 2583.77 | 950 | NASDAQ | ZVZZT | Mon, Dec 7, 2009 | 1500.00 | 4500.00 | 198.25 | 2499.75 | 949 | NASDAQ | ZVZZT | Fri, Dec 4, 2009 | 103.50 | 8000.00 | 97.90 | 125.00 | 948 | NASDAQ | ZVZZT | Thu, Dec 3, 2009 | 757.75 | 89776.49 | 9.55 | 10.05 | 947 | NASDAQ | ZVZZT | Wed, Dec 2, 2009 | 1.00 | 85541.42 | 1.00 | 765.75 | 946 | NASDAQ | ZVZZT | Tue, Dec 1, 2009 | 252.75 | 55084.50 | 100.00 | 865.49 | 945 | NASDAQ | ZVZZT | Mon, Nov 30, 2009 | 42783.00 | 199000.00 | 0.00 | 800.00 | 944 | NASDAQ | ZVZZT | Fri, Nov 27, 2009 | 1034.53 | 42783.00 | 81.00 | 35675.59 | 943 | NASDAQ | ZVZZT | Wed, Nov 25, 2009 | 1022.27 | 39305.91 | 1.00 | 1044.68 | 942 | NASDAQ | ZVZZT | Tue, Nov 24, 2009 | 10.04 | 25000.00 | 1.01 | 1015.40 | 941 | NASDAQ | ZVZZT | Mon, Nov 23, 2009 | 911.00 | 38762.67 | 104.00 | 1036.03 | 940 | NASDAQ | ZVZZT | Fri, Nov 20, 2009 | 976.52 | 199005.25 | 10.00 | 1000.00 | 939 | NASDAQ | ZVZZT | Thu, Nov 19, 2009 | 4499.01 | 199999.99 | 0.00 | 976.02 | 938 | NASDAQ | ZVZZT | Wed, Nov 18, 2009 | 29772.61 | 38365.75 | 35.92 | 955.50 | 937 | NASDAQ | ZVZZT | Tue, Nov 17, 2009 | 29772.96 | 81040.00 | 0.01 | 38277.40 | 936 | NASDAQ | ZVZZT | Mon, Nov 16, 2009 | 2500.00 | 29768.10 | 50.50 | 29768.10 | 935 | NASDAQ | ZVZZT | Fri, Nov 13, 2009 | 200.00 | 199999.99 | 45.00 | 27208.52 | 934 | NASDAQ | ZVZZT | Thu, Nov 12, 2009 | 2000.49 | 27525.00 | 0.01 | 103.50 | 933 | NASDAQ | ZVZZT | Wed, Nov 11, 2009 | 2000.01 | 100000.00 | 10.00 | 27399.98 | 932 | NASDAQ | ZVZZT | Tue, Nov 10, 2009 | 216.51 | 27280.15 | 216.51 | 27280.15 | 931 | NASDAQ | ZVZZT | Mon, Nov 9, 2009 | 25.00 | 27250.80 | 25.00 | 214.51 | 930 | NASDAQ | ZVZZT | Fri, Nov 6, 2009 | 1042.06 | 27249.85 | 2.99 | 27249.85 | 929 | NASDAQ | ZVZZT | Thu, Nov 5, 2009 | 1999.99 | 27037.25 | 0.01 | 1040.00 | 928 | NASDAQ | ZVZZT | Wed, Nov 4, 2009 | 898.53 | 32500.00 | 9.99 | 26533.25 | 927 | NASDAQ | ZVZZT | Tue, Nov 3, 2009 | 2000.24 | 42000.00 | 9.91 | 891.03 | 926 | NASDAQ | ZVZZT | Mon, Nov 2, 2009 | 10500.75 | 24349.46 | 0.01 | 19012.23 | 925 | NASDAQ | ZVZZT | Fri, Oct 30, 2009 | 2535.50 | 199999.99 | 1.00 | 17380.03 | 924 | NASDAQ | ZVZZT | Thu, Oct 29, 2009 | 1092.75 | 12500.00 | 40.11 | 2483.75 | 923 | NASDAQ | ZVZZT | Wed, Oct 28, 2009 | 5.00 | 199986.37 | 5.00 | 1076.25 | 922 | NASDAQ | ZVZZT | Tue, Oct 27, 2009 | 67939.89 | 199999.98 | 49.99 | 199992.97 | 921 | NASDAQ | ZVZZT | Mon, Oct 26, 2009 | 2000.25 | 107499.56 | 30.00 | 67939.38 | 920 | NASDAQ | ZVZZT | Fri, Oct 23, 2009 | 807.76 | 100030.00 | 787.51 | 5286.42 | 919 | NASDAQ | ZVZZT | Thu, Oct 22, 2009 | 955.00 | 100002.00 | 0.00 | 0.35 | 918 | NASDAQ | ZVZZT | Wed, Oct 21, 2009 | 1000.00 | 199999.36 | 1.00 | 90.00 | 917 | NASDAQ | ZVZZT | Tue, Oct 20, 2009 | 957.79 | 8000.00 | 1.00 | 21.00 | 916 | NASDAQ | ZVZZT | Mon, Oct 19, 2009 | 2004.88 | 199997.89 | 1.00 | 944.53 | 915 | NASDAQ | ZVZZT | Fri, Oct 16, 2009 | 10.00 | 199996.36 | 0.00 | 2006.07 | 914 | NASDAQ | ZVZZT | Thu, Oct 15, 2009 | 2000.00 | 199996.36 | 1001.00 | 12415.72 | 913 | NASDAQ | ZVZZT | Wed, Oct 14, 2009 | 2000.00 | 199000.00 | 200.00 | 37801.76 | 912 | NASDAQ | ZVZZT | Tue, Oct 13, 2009 | 1220.24 | 199933.97 | 11.00 | 3410.26 | 911 | NASDAQ | ZVZZT | Mon, Oct 12, 2009 | 2504.78 | 199999.99 | 1.00 | 1.00 | 910 | NASDAQ | ZVZZT | Fri, Oct 9, 2009 | 9999.01 | 199999.99 | 1.00 | 1307.36 | 909 | NASDAQ | ZVZZT | Thu, Oct 8, 2009 | 1500.00 | 199025.56 | 20.00 | 20.00 | 908 | NASDAQ | ZVZZT | Wed, Oct 7, 2009 | 516.75 | 199021.95 | 20.00 | 1291.11 | 907 | NASDAQ | ZVZZT | Tue, Oct 6, 2009 | 281.76 | 199017.70 | 20.00 | 530.25 | 906 | NASDAQ | ZVZZT | Mon, Oct 5, 2009 | 112.15 | 199000.00 | 2.00 | 281.51 | 905 | NASDAQ | ZVZZT | Fri, Oct 2, 2009 | 479.99 | 187030.00 | 20.00 | 112.15 | 904 | NASDAQ | ZVZZT | Thu, Oct 1, 2009 | 105.25 | 199003.50 | 100.00 | 478.84 | 903 | NASDAQ | ZVZZT | Wed, Sep 30, 2009 | 200.26 | 199002.12 | 28.73 | 180000.00 | 902 | NASDAQ | ZVZZT | Tue, Sep 29, 2009 | 1450.00 | 27580.01 | 20.00 | 56.82 | 901 | NASDAQ | ZVZZT | Mon, Sep 28, 2009 | 751.00 | 112000.00 | 1.00 | 1000.32 | 900 | NASDAQ | ZVZZT | Fri, Sep 25, 2009 | 292.79 | 198999.97 | 1.01 | 750.50 | 899 | NASDAQ | ZVZZT | Thu, Sep 24, 2009 | 101.02 | 23000.01 | 10.05 | 300.49 | 898 | NASDAQ | ZVZZT | Wed, Sep 23, 2009 | 200.00 | 199999.99 | 0.01 | 99.25 | 897 | NASDAQ | ZVZZT | Tue, Sep 22, 2009 | 102.00 | 110006.75 | 0.87 | 25.00 | 896 | NASDAQ | ZVZZT | Mon, Sep 21, 2009 | 4500.00 | 104000.00 | 0.50 | 122.00 | 895 | NASDAQ | ZVZZT | Fri, Sep 18, 2009 | 3500.00 | 111000.00 | 0.01 | 111000.00 | 894 | NASDAQ | ZVZZT | Thu, Sep 17, 2009 | 200.15 | 107419.05 | 11.00 | 11.00 | 893 | NASDAQ | ZVZZT | Wed, Sep 16, 2009 | 2000.00 | 110000.62 | 1.00 | 110000.62 | 892 | NASDAQ | ZVZZT | Tue, Sep 15, 2009 | 4000.01 | 100054.40 | 3.00 | 100054.40 | 891 | NASDAQ | ZVZZT | Mon, Sep 14, 2009 | 1.00 | 100044.00 | 1.00 | 63.51 | 890 | NASDAQ | ZVZZT | Fri, Sep 11, 2009 | 104.15 | 27499.99 | 0.01 | 0.01 | 889 | NASDAQ | ZVZZT | Thu, Sep 10, 2009 | 7000.00 | 50004.46 | 1.00 | 7.00 | 888 | NASDAQ | ZVZZT | Wed, Sep 9, 2009 | 104.00 | 50001.44 | 0.00 | 50001.44 | 887 | NASDAQ | ZVZZT | Tue, Sep 8, 2009 | 2000.00 | 10500.00 | 24.00 | 10298.00 | 886 | NASDAQ | ZVZZT | Fri, Sep 4, 2009 | 1.00 | 10183.00 | 1.00 | 10.00 | 885 | NASDAQ | ZVZZT | Thu, Sep 3, 2009 | 2000.00 | 12000.00 | 1.00 | 200.96 | 884 | NASDAQ | ZVZZT | Wed, Sep 2, 2009 | 7827.50 | 10008.25 | 0.02 | 514.80 | 883 | NASDAQ | ZVZZT | Tue, Sep 1, 2009 | 56.06 | 8000.00 | 54.65 | 8000.00 | 882 | NASDAQ | ZVZZT | Mon, Aug 31, 2009 | 20.00 | 4340.52 | 9.00 | 54.56 | 881 | NASDAQ | ZVZZT | Fri, Aug 28, 2009 | 2000.00 | 7527.75 | 15.00 | 1150.00 | 880 | NASDAQ | ZVZZT | Thu, Aug 27, 2009 | 5818.85 | 199999.99 | 4.66 | 7669.50 | 879 | NASDAQ | ZVZZT | Wed, Aug 26, 2009 | 2000.00 | 6499.99 | 500.00 | 6495.58 | 878 | NASDAQ | ZVZZT | Tue, Aug 25, 2009 | 2000.10 | 2000.30 | 2.00 | 15.96 | 877 | NASDAQ | ZVZZT | Mon, Aug 24, 2009 | 10.10 | 2009.47 | 10.10 | 2009.47 | 876 | NASDAQ | ZVZZT | Fri, Aug 21, 2009 | 2009.37 | 2009.37 | 3.00 | 13.70 | 875 | NASDAQ | ZVZZT | Thu, Aug 20, 2009 | 2001.00 | 2011.00 | 10.00 | 2009.20 | 874 | NASDAQ | ZVZZT | Wed, Aug 19, 2009 | 10.00 | 2003.00 | 10.00 | 2000.77 | 873 | NASDAQ | ZVZZT | Tue, Aug 18, 2009 | 789.00 | 2999.98 | 5.00 | 1904.15 | 872 | NASDAQ | ZVZZT | Mon, Aug 17, 2009 | 2002.18 | 2002.48 | 1.33 | 2000.01 | 871 | NASDAQ | ZVZZT | Fri, Aug 14, 2009 | 7.00 | 2002.18 | 1.00 | 2002.18 | 870 | NASDAQ | ZVZZT | Thu, Aug 13, 2009 | 1.00 | 2001.98 | 0.00 | 1.00 | 869 | NASDAQ | ZVZZT | Wed, Aug 12, 2009 | 2001.28 | 2001.68 | 0.00 | 1900.00 | 868 | NASDAQ | ZVZZT | Tue, Aug 11, 2009 | 104.00 | 2001.20 | 0.01 | 2001.20 | 867 | NASDAQ | ZVZZT | Mon, Aug 10, 2009 | 2000.00 | 2000.40 | 5.19 | 10.00 | 866 | NASDAQ | ZVZZT | Fri, Aug 7, 2009 | 2000.10 | 2000.28 | 5.50 | 2000.28 | 865 | NASDAQ | ZVZZT | Thu, Aug 6, 2009 | 2000.00 | 2103.89 | 10.00 | 500.00 | 864 | NASDAQ | ZVZZT | Wed, Aug 5, 2009 | 2103.59 | 2110.00 | 15.30 | 2103.79 | 863 | NASDAQ | ZVZZT | Tue, Aug 4, 2009 | 2103.29 | 2103.49 | 1.00 | 2000.00 | 862 | NASDAQ | ZVZZT | Mon, Aug 3, 2009 | 2000.10 | 2000.41 | 7.50 | 2000.41 | 861 | NASDAQ | ZVZZT | Fri, Jul 31, 2009 | 200.00 | 2030.00 | 0.01 | 1892.59 | 860 | NASDAQ | ZVZZT | Thu, Jul 30, 2009 | 999.99 | 2000.30 | 201.00 | 2000.15 | 859 | NASDAQ | ZVZZT | Wed, Jul 29, 2009 | 200.00 | 2103.04 | 6.00 | 2007.20 | 858 | NASDAQ | ZVZZT | Tue, Jul 28, 2009 | 2102.04 | 2102.14 | 64.45 | 949.57 | 857 | NASDAQ | ZVZZT | Mon, Jul 27, 2009 | 1999.99 | 199999.99 | 1.00 | 10005.00 | 856 | NASDAQ | ZVZZT | Fri, Jul 24, 2009 | 444.00 | 1999.99 | 0.00 | 0.01 | 855 | NASDAQ | ZVZZT | Thu, Jul 23, 2009 | 1999.98 | 9900.00 | 6.02 | 106.61 | 854 | NASDAQ | ZVZZT | Wed, Jul 22, 2009 | 300.00 | 1998.98 | 10.30 | 700.00 | 853 | NASDAQ | ZVZZT | Tue, Jul 21, 2009 | 49.10 | 2007.00 | 1.01 | 78.00 | 852 | NASDAQ | ZVZZT | Mon, Jul 20, 2009 | 1809.96 | 2100.00 | 1.00 | 2000.60 | 851 | NASDAQ | ZVZZT | Fri, Jul 17, 2009 | 104.00 | 2101.96 | 2.22 | 2101.64 | 850 | NASDAQ | ZVZZT | Thu, Jul 16, 2009 | 1722.06 | 2000.10 | 4.00 | 2000.10 | 849 | NASDAQ | ZVZZT | Wed, Jul 15, 2009 | 1512.50 | 1999.99 | 10.02 | 1200.00 | 848 | NASDAQ | ZVZZT | Tue, Jul 14, 2009 | 1100.50 | 4020.00 | 2.00 | 999.00 | 847 | NASDAQ | ZVZZT | Mon, Jul 13, 2009 | 2000.00 | 2050.00 | 0.01 | 2000.80 | 846 | NASDAQ | ZVZZT | Fri, Jul 10, 2009 | 1999.75 | 2100.99 | 0.99 | 2001.90 | 845 | NASDAQ | ZVZZT | Thu, Jul 9, 2009 | 101.00 | 2001.11 | 0.99 | 50.02 | 844 | NASDAQ | ZVZZT | Wed, Jul 8, 2009 | 30.50 | 2000.60 | 3.00 | 2000.60 | 843 | NASDAQ | ZVZZT | Tue, Jul 7, 2009 | 2000.00 | 4000.28 | 8.02 | 1899.99 | 842 | NASDAQ | ZVZZT | Mon, Jul 6, 2009 | 5.00 | 2000.10 | 3.00 | 1405.32 | 841 | NASDAQ | ZVZZT | Thu, Jul 2, 2009 | 999.99 | 2004.00 | 0.00 | 2004.00 | 840 | NASDAQ | ZVZZT | Wed, Jul 1, 2009 | 250.00 | 2024.86 | 0.00 | 2003.90 | 839 | NASDAQ | ZVZZT | Tue, Jun 30, 2009 | 2.00 | 5000.10 | 0.86 | 2000.00 | 838 | NASDAQ | ZVZZT | Mon, Jun 29, 2009 | 10.05 | 2000.10 | 0.01 | 80.00 | 837 | NASDAQ | ZVZZT | Fri, Jun 26, 2009 | 22.21 | 4000.00 | 13.32 | 2000.95 | 836 | NASDAQ | ZVZZT | Thu, Jun 25, 2009 | 999.99 | 2000.50 | 5.02 | 500.00 | 835 | NASDAQ | ZVZZT | Wed, Jun 24, 2009 | 1810.39 | 52040.00 | 0.01 | 5.00 | 834 | NASDAQ | ZVZZT | Tue, Jun 23, 2009 | 1999.99 | 7600.01 | 10.01 | 225.00 | 833 | NASDAQ | ZVZZT | Mon, Jun 22, 2009 | 1905.19 | 2000.00 | 0.01 | 302.23 | 832 | NASDAQ | ZVZZT | Fri, Jun 19, 2009 | 1808.98 | 10000.00 | 1.00 | 999.94 | 831 | NASDAQ | ZVZZT | Thu, Jun 18, 2009 | 1937.50 | 12502.51 | 0.01 | 7634.68 | 830 | NASDAQ | ZVZZT | Wed, Jun 17, 2009 | 1.00 | 2000.00 | 0.98 | 1721.68 | 829 | NASDAQ | ZVZZT | Tue, Jun 16, 2009 | 1450.00 | 2000.80 | 0.12 | 498.99 | 828 | NASDAQ | ZVZZT | Mon, Jun 15, 2009 | 2000.10 | 2000.70 | 2.00 | 1402.21 | 827 | NASDAQ | ZVZZT | Fri, Jun 12, 2009 | 761.26 | 2000.11 | 12.00 | 2000.10 | 826 | NASDAQ | ZVZZT | Thu, Jun 11, 2009 | 1960.16 | 7999.99 | 0.01 | 801.26 | 825 | NASDAQ | ZVZZT | Wed, Jun 10, 2009 | 1892.22 | 3701.94 | 1.00 | 1965.21 | 824 | NASDAQ | ZVZZT | Tue, Jun 9, 2009 | 80.26 | 100000.00 | 1.01 | 1889.97 | 823 | NASDAQ | ZVZZT | Mon, Jun 8, 2009 | 25.00 | 4000.00 | 1.00 | 1.00 | 822 | NASDAQ | ZVZZT | Fri, Jun 5, 2009 | 109.00 | 7500.10 | 0.05 | 25.00 | 821 | NASDAQ | ZVZZT | Thu, Jun 4, 2009 | 480.50 | 11269.07 | 1.04 | 1.00 | 820 | NASDAQ | ZVZZT | Wed, Jun 3, 2009 | 1960.63 | 12501.18 | 550.00 | 2001.40 | 819 | NASDAQ | ZVZZT | Tue, Jun 2, 2009 | 120.00 | 2000.50 | 1.00 | 1960.63 | 818 | NASDAQ | ZVZZT | Mon, Jun 1, 2009 | 417.99 | 2028.00 | 0.00 | 476.73 | 817 | NASDAQ | ZVZZT | Fri, May 29, 2009 | 3906.61 | 4000.29 | 0.01 | 376.49 | 816 | NASDAQ | ZVZZT | Thu, May 28, 2009 | 4176.01 | 4176.31 | 0.00 | 4176.31 | 815 | NASDAQ | ZVZZT | Wed, May 27, 2009 | 1500.01 | 12501.11 | 100.00 | 4208.01 | 814 | NASDAQ | ZVZZT | Tue, May 26, 2009 | 2.60 | 2000.41 | 2.60 | 2000.41 | 813 | NASDAQ | ZVZZT | Fri, May 22, 2009 | 2050.00 | 12500.60 | 1.00 | 12500.60 | 812 | NASDAQ | ZVZZT | Thu, May 21, 2009 | 16.00 | 2000.80 | 0.00 | 2000.80 | 811 | NASDAQ | ZVZZT | Wed, May 20, 2009 | 1997.54 | 2002.25 | 40.01 | 2002.25 | 810 | NASDAQ | ZVZZT | Tue, May 19, 2009 | 10.01 | 2003.00 | 1.00 | 2002.10 | 809 | NASDAQ | ZVZZT | Mon, May 18, 2009 | 2001.50 | 2001.70 | 3.98 | 2001.70 | 808 | NASDAQ | ZVZZT | Fri, May 15, 2009 | 28.66 | 2000.90 | 5.00 | 1855.00 | 807 | NASDAQ | ZVZZT | Thu, May 14, 2009 | 1998.95 | 2000.70 | 0.00 | 50.00 | 806 | NASDAQ | ZVZZT | Wed, May 13, 2009 | 25.00 | 2001.80 | 0.00 | 999.86 | 805 | NASDAQ | ZVZZT | Tue, May 12, 2009 | 100.05 | 2500.00 | 9.00 | 2001.70 | 804 | NASDAQ | ZVZZT | Mon, May 11, 2009 | 150.00 | 2010.00 | 1.50 | 999.00 | 803 | NASDAQ | ZVZZT | Fri, May 8, 2009 | 6000.00 | 6244.27 | 8.76 | 6200.00 | 802 | NASDAQ | ZVZZT | Thu, May 7, 2009 | 3.00 | 6242.77 | 0.01 | 50.00 | 801 | NASDAQ | ZVZZT | Wed, May 6, 2009 | 1999.96 | 6242.04 | 1.00 | 71.83 | 800 | NASDAQ | ZVZZT | Tue, May 5, 2009 | 12.25 | 4490.01 | 0.01 | 100.01 | 799 | NASDAQ | ZVZZT | Mon, May 4, 2009 | 100.00 | 4650.00 | 1.01 | 395.00 | 798 | NASDAQ | ZVZZT | Fri, May 1, 2009 | 2000.00 | 2000.10 | 1.02 | 333.00 | 797 | NASDAQ | ZVZZT | Thu, Apr 30, 2009 | 1999.95 | 5061.00 | 1.00 | 4490.00 | 796 | NASDAQ | ZVZZT | Wed, Apr 29, 2009 | 457.64 | 3777.77 | 54.75 | 90.00 | 795 | NASDAQ | ZVZZT | Tue, Apr 28, 2009 | 600.00 | 2000.50 | 105.00 | 250.00 | 794 | NASDAQ | ZVZZT | Mon, Apr 27, 2009 | 2000.30 | 2000.40 | 71.00 | 150.00 | 793 | NASDAQ | ZVZZT | Fri, Apr 24, 2009 | 34.00 | 2000.20 | 0.00 | 1.00 | 792 | NASDAQ | ZVZZT | Thu, Apr 23, 2009 | 309.69 | 2000.10 | 1.99 | 300.10 | 791 | NASDAQ | ZVZZT | Wed, Apr 22, 2009 | 2.00 | 2000.20 | 2.00 | 300.00 | 790 | NASDAQ | ZVZZT | Tue, Apr 21, 2009 | 906.99 | 2000.10 | 1.00 | 13.00 | 789 | NASDAQ | ZVZZT | Mon, Apr 20, 2009 | 1499.94 | 1499.94 | 0.00 | 111.22 | 788 | NASDAQ | ZVZZT | Fri, Apr 17, 2009 | 927.19 | 1369.38 | 1.00 | 13.20 | 787 | NASDAQ | ZVZZT | Thu, Apr 16, 2009 | 15.00 | 2000.20 | 0.01 | 2000.20 | 786 | NASDAQ | ZVZZT | Wed, Apr 15, 2009 | 104.00 | 1000.00 | 5.00 | 100.00 | 785 | NASDAQ | ZVZZT | Tue, Apr 14, 2009 | 1997.78 | 6346.70 | 9.00 | 244.00 | 784 | NASDAQ | ZVZZT | Mon, Apr 13, 2009 | 1888.00 | 5000.00 | 0.01 | 65.00 | 783 | NASDAQ | ZVZZT | Thu, Apr 9, 2009 | 650.00 | 3000.00 | 5.00 | 3000.00 | 782 | NASDAQ | ZVZZT | Wed, Apr 8, 2009 | 50.00 | 8001.00 | 8.12 | 6325.20 | 781 | NASDAQ | ZVZZT | Tue, Apr 7, 2009 | 44.11 | 10627.09 | 0.01 | 6626.58 | 780 | NASDAQ | ZVZZT | Mon, Apr 6, 2009 | 49.20 | 150.00 | 0.00 | 8.00 | 779 | NASDAQ | ZVZZT | Fri, Apr 3, 2009 | 20.00 | 10604.63 | 1.01 | 149.93 | 778 | NASDAQ | ZVZZT | Thu, Apr 2, 2009 | 3.00 | 10142.21 | 1.00 | 7.55 | 777 | NASDAQ | ZVZZT | Wed, Apr 1, 2009 | 233.00 | 10141.96 | 0.01 | 3.00 | 776 | NASDAQ | ZVZZT | Tue, Mar 31, 2009 | 104.00 | 5100.00 | 0.00 | 5.00 | 775 | NASDAQ | ZVZZT | Mon, Mar 30, 2009 | 1.01 | 10220.60 | 0.01 | 1.11 | 774 | NASDAQ | ZVZZT | Fri, Mar 27, 2009 | 553.75 | 9217.88 | 0.01 | 9215.01 | 773 | NASDAQ | ZVZZT | Thu, Mar 26, 2009 | 10.00 | 1000.01 | 2.11 | 586.50 | 772 | NASDAQ | ZVZZT | Wed, Mar 25, 2009 | 220.00 | 3333.00 | 2.00 | 799.84 | 771 | NASDAQ | ZVZZT | Tue, Mar 24, 2009 | 1010.01 | 9041.36 | 7.50 | 11.20 | 770 | NASDAQ | ZVZZT | Mon, Mar 23, 2009 | 25.00 | 9040.50 | 25.00 | 25.01 | 769 | NASDAQ | ZVZZT | Fri, Mar 20, 2009 | 1350.00 | 9038.35 | 0.01 | 25.00 | 768 | NASDAQ | ZVZZT | Thu, Mar 19, 2009 | 1000.00 | 1018.11 | 0.00 | 1000.00 | 767 | NASDAQ | ZVZZT | Wed, Mar 18, 2009 | 190.00 | 9032.86 | 10.51 | 32.00 | 766 | NASDAQ | ZVZZT | Tue, Mar 17, 2009 | 8000.00 | 9032.00 | 1.00 | 2920.00 | 765 | NASDAQ | ZVZZT | Mon, Mar 16, 2009 | 54.02 | 9031.60 | 1.01 | 250.00 | 764 | NASDAQ | ZVZZT | Fri, Mar 13, 2009 | 2000.00 | 9028.78 | 1.00 | 4521.89 | 763 | NASDAQ | ZVZZT | Thu, Mar 12, 2009 | 9004.38 | 9017.50 | 7.00 | 12.00 | 762 | NASDAQ | ZVZZT | Wed, Mar 11, 2009 | 170.20 | 6021.68 | 1.00 | 100.00 | 761 | NASDAQ | ZVZZT | Tue, Mar 10, 2009 | 4130.63 | 6035.00 | 1.00 | 6035.00 | 760 | NASDAQ | ZVZZT | Mon, Mar 9, 2009 | 420.03 | 5760.75 | 27.24 | 2400.00 | 759 | NASDAQ | ZVZZT | Fri, Mar 6, 2009 | 3000.00 | 5737.75 | 100.00 | 5737.75 | 758 | NASDAQ | ZVZZT | Thu, Mar 5, 2009 | 1500.00 | 3571.25 | 1.01 | 630.85 | 757 | NASDAQ | ZVZZT | Wed, Mar 4, 2009 | 200.00 | 5658.75 | 1.00 | 10.10 | 756 | NASDAQ | ZVZZT | Tue, Mar 3, 2009 | 3533.05 | 7018.00 | 0.98 | 50.00 | 755 | NASDAQ | ZVZZT | Mon, Mar 2, 2009 | 56.00 | 5489.93 | 20.00 | 1500.00 | 754 | NASDAQ | ZVZZT | Fri, Feb 27, 2009 | 1020.00 | 2111.12 | 5.20 | 2111.12 | 753 | NASDAQ | ZVZZT | Thu, Feb 26, 2009 | 2.00 | 2000.00 | 2.00 | 25.17 | 752 | NASDAQ | ZVZZT | Wed, Feb 25, 2009 | 22.00 | 2100.00 | 0.01 | 20.00 | 751 | NASDAQ | ZVZZT | Tue, Feb 24, 2009 | 20.88 | 2020.62 | 2.25 | 204.11 | 750 | NASDAQ | ZVZZT | Mon, Feb 23, 2009 | 100.00 | 2020.52 | 59.00 | 116.99 | 749 | NASDAQ | ZVZZT | Fri, Feb 20, 2009 | 10.00 | 2020.42 | 10.00 | 113.26 | 748 | NASDAQ | ZVZZT | Thu, Feb 19, 2009 | 2020.12 | 2020.32 | 48.97 | 1054.00 | 747 | NASDAQ | ZVZZT | Wed, Feb 18, 2009 | 701.00 | 5550.00 | 10.45 | 1944.31 | 746 | NASDAQ | ZVZZT | Tue, Feb 17, 2009 | 35.00 | 463.20 | 0.01 | 10.00 | 745 | NASDAQ | ZVZZT | Fri, Feb 13, 2009 | 28.00 | 300.00 | 0.00 | 26.66 | 744 | NASDAQ | ZVZZT | Thu, Feb 12, 2009 | 211.00 | 2000.00 | 100.00 | 140.00 | 743 | NASDAQ | ZVZZT | Wed, Feb 11, 2009 | 56.99 | 1022.00 | 1.02 | 560.00 | 742 | NASDAQ | ZVZZT | Tue, Feb 10, 2009 | 979.25 | 2200.87 | 0.01 | 17.00 | 741 | NASDAQ | ZVZZT | Mon, Feb 9, 2009 | 11.55 | 13082.50 | 10.75 | 406.00 | 740 | NASDAQ | ZVZZT | Fri, Feb 6, 2009 | 24.00 | 68.00 | 11.00 | 13.00 | 739 | NASDAQ | ZVZZT | Thu, Feb 5, 2009 | 51.24 | 337.51 | 22.00 | 141.00 | 738 | NASDAQ | ZVZZT | Wed, Feb 4, 2009 | 15.00 | 2004.20 | 0.01 | 50.99 | 737 | NASDAQ | ZVZZT | Tue, Feb 3, 2009 | 79.00 | 899.98 | 1.01 | 45.99 | 736 | NASDAQ | ZVZZT | Mon, Feb 2, 2009 | 85.00 | 280.00 | 0.01 | 12.10 | 735 | NASDAQ | ZVZZT | Fri, Jan 30, 2009 | 1500.00 | 2004.10 | 5.25 | 16.10 | 734 | NASDAQ | ZVZZT | Thu, Jan 29, 2009 | 10.00 | 2004.00 | 0.02 | 26.00 | 733 | NASDAQ | ZVZZT | Wed, Jan 28, 2009 | 1.00 | 2000.10 | 0.01 | 40.00 | 732 | NASDAQ | ZVZZT | Tue, Jan 27, 2009 | 150.44 | 2000.10 | 1.00 | 32.49 | 731 | NASDAQ | ZVZZT | Mon, Jan 26, 2009 | 49.00 | 2004.25 | 3.00 | 148.73 | 730 | NASDAQ | ZVZZT | Fri, Jan 23, 2009 | 10.10 | 2010.00 | 0.00 | 84.52 | 729 | NASDAQ | ZVZZT | Thu, Jan 22, 2009 | 499.00 | 2002.20 | 0.01 | 10.10 | 728 | NASDAQ | ZVZZT | Wed, Jan 21, 2009 | 505.00 | 5434.51 | 3.00 | 27.25 | 727 | NASDAQ | ZVZZT | Tue, Jan 20, 2009 | 10.46 | 12.00 | 0.01 | 8.00 | 726 | NASDAQ | ZVZZT | Fri, Jan 16, 2009 | 2000.00 | 5127.75 | 0.00 | 150.00 | 725 | NASDAQ | ZVZZT | Thu, Jan 15, 2009 | 10.46 | 5083.00 | 0.01 | 173.50 | 724 | NASDAQ | ZVZZT | Wed, Jan 14, 2009 | 100.09 | 5012.00 | 0.01 | 952.26 | 723 | NASDAQ | ZVZZT | Tue, Jan 13, 2009 | 5069.75 | 5078.75 | 0.01 | 95.28 | 722 | NASDAQ | ZVZZT | Mon, Jan 12, 2009 | 3015.70 | 5039.80 | 10.00 | 10.66 | 721 | NASDAQ | ZVZZT | Fri, Jan 9, 2009 | 2000.06 | 2013.04 | 104.00 | 554.74 | 720 | NASDAQ | ZVZZT | Thu, Jan 8, 2009 | 2400.46 | 2401.65 | 77.75 | 160.01 | 719 | NASDAQ | ZVZZT | Wed, Jan 7, 2009 | 2399.43 | 3500.00 | 0.50 | 2994.60 | 718 | NASDAQ | ZVZZT | Tue, Jan 6, 2009 | 2000.00 | 20000.25 | 0.03 | 2399.35 | 717 | NASDAQ | ZVZZT | Mon, Jan 5, 2009 | 234.98 | 20000.00 | 1.01 | 2294.25 | 716 | NASDAQ | ZVZZT | Fri, Jan 2, 2009 | 200.51 | 5000.00 | 19.98 | 300.00 | 715 | NASDAQ | ZVZZT | Wed, Dec 31, 2008 | 10.00 | 2200.12 | 10.00 | 77.40 | 714 | NASDAQ | ZVZZT | Tue, Dec 30, 2008 | 291.99 | 2200.25 | 3.00 | 2126.11 | 713 | NASDAQ | ZVZZT | Mon, Dec 29, 2008 | 104.14 | 2084.26 | 104.00 | 291.99 | 712 | NASDAQ | ZVZZT | Fri, Dec 26, 2008 | 105.51 | 2000.20 | 10.00 | 53.00 | 711 | NASDAQ | ZVZZT | Wed, Dec 24, 2008 | 2000.30 | 2047.17 | 0.01 | 64.74 | 710 | NASDAQ | ZVZZT | Tue, Dec 23, 2008 | 45.01 | 2010.21 | 1.00 | 2000.30 | 709 | NASDAQ | ZVZZT | Mon, Dec 22, 2008 | 1177.91 | 2000.20 | 0.01 | 12.50 | 708 | NASDAQ | ZVZZT | Fri, Dec 19, 2008 | 746.56 | 1999.99 | 299.94 | 957.34 | 707 | NASDAQ | ZVZZT | Thu, Dec 18, 2008 | 10.00 | 2003.50 | 2.50 | 788.56 | 706 | NASDAQ | ZVZZT | Wed, Dec 17, 2008 | 2000.00 | 2000.20 | 5.19 | 10.01 | 705 | NASDAQ | ZVZZT | Tue, Dec 16, 2008 | 10.01 | 2006.00 | 0.01 | 9.02 | 704 | NASDAQ | ZVZZT | Mon, Dec 15, 2008 | 500.00 | 2008.00 | 0.02 | 3.12 | 703 | NASDAQ | ZVZZT | Fri, Dec 12, 2008 | 500.05 | 4000.00 | 1.00 | 1.73 | 702 | NASDAQ | ZVZZT | Thu, Dec 11, 2008 | 102.15 | 2008.00 | 6.47 | 22.50 | 701 | NASDAQ | ZVZZT | Wed, Dec 10, 2008 | 999.96 | 2007.75 | 1.00 | 2007.68 | 700 | NASDAQ | ZVZZT | Tue, Dec 9, 2008 | 1999.98 | 2000.99 | 5.00 | 999.96 | 699 | NASDAQ | ZVZZT | Mon, Dec 8, 2008 | 1004.50 | 2007.38 | 1.01 | 9.23 | 698 | NASDAQ | ZVZZT | Fri, Dec 5, 2008 | 560.00 | 2010.13 | 1.15 | 3.19 | 697 | NASDAQ | ZVZZT | Thu, Dec 4, 2008 | 12.00 | 1999.99 | 1.00 | 300.00 | 696 | NASDAQ | ZVZZT | Wed, Dec 3, 2008 | 4.99 | 6.00 | 3.99 | 4.00 | 695 | NASDAQ | ZVZZT | Tue, Dec 2, 2008 | 499.63 | 502.08 | 2.02 | 10.00 | 694 | NASDAQ | ZVZZT | Mon, Dec 1, 2008 | 5.00 | 11.25 | 1.00 | 11.25 | 693 | NASDAQ | ZVZZT | Fri, Nov 28, 2008 | 13.00 | 139.96 | 0.10 | 7.67 | 692 | NASDAQ | ZVZZT | Wed, Nov 26, 2008 | 25.01 | 2008.70 | 1.00 | 100.00 | 691 | NASDAQ | ZVZZT | Tue, Nov 25, 2008 | 4.25 | 100.00 | 1.02 | 100.00 | 690 | NASDAQ | ZVZZT | Mon, Nov 24, 2008 | 20.00 | 100.00 | 0.01 | 4.54 | 689 | NASDAQ | ZVZZT | Fri, Nov 21, 2008 | 14.53 | 111.00 | 2.00 | 6.17 | 688 | NASDAQ | ZVZZT | Thu, Nov 20, 2008 | 10.00 | 1999.99 | 0.01 | 40.00 | 687 | NASDAQ | ZVZZT | Wed, Nov 19, 2008 | 18.08 | 100.00 | 0.01 | 20.00 | 686 | NASDAQ | ZVZZT | Tue, Nov 18, 2008 | 1763.35 | 1781.35 | 0.01 | 11.99 | 685 | NASDAQ | ZVZZT | Mon, Nov 17, 2008 | 13.00 | 1761.30 | 0.01 | 10.19 | 684 | NASDAQ | ZVZZT | Fri, Nov 14, 2008 | 60.85 | 1700.35 | 1.00 | 1.00 | 683 | NASDAQ | ZVZZT | Thu, Nov 13, 2008 | 10.00 | 1598.22 | 0.31 | 57.00 | 682 | NASDAQ | ZVZZT | Wed, Nov 12, 2008 | 1538.22 | 2000.00 | 0.00 | 10.00 | 681 | NASDAQ | ZVZZT | Tue, Nov 11, 2008 | 100.00 | 100.25 | 0.01 | 9.98 | 680 | NASDAQ | ZVZZT | Mon, Nov 10, 2008 | 10.00 | 1515.00 | 0.01 | 10.00 | 679 | NASDAQ | ZVZZT | Fri, Nov 7, 2008 | 10.00 | 1999.99 | 1.00 | 100.00 | 678 | NASDAQ | ZVZZT | Thu, Nov 6, 2008 | 10.04 | 500.00 | 0.02 | 8.95 | 677 | NASDAQ | ZVZZT | Wed, Nov 5, 2008 | 14.41 | 2000.00 | 0.01 | 100.00 | 676 | NASDAQ | ZVZZT | Tue, Nov 4, 2008 | 1.00 | 14.37 | 1.00 | 9.99 | 675 | NASDAQ | ZVZZT | Mon, Nov 3, 2008 | 124.75 | 124.75 | 0.10 | 8.60 | 674 | NASDAQ | ZVZZT | Fri, Oct 31, 2008 | 6.00 | 12.00 | 1.00 | 9.99 | 673 | NASDAQ | ZVZZT | Thu, Oct 30, 2008 | 10.00 | 122.25 | 5.00 | 10.10 | 672 | NASDAQ | ZVZZT | Wed, Oct 29, 2008 | 121.25 | 121.25 | 1.00 | 9.99 | 671 | NASDAQ | ZVZZT | Tue, Oct 28, 2008 | 1.00 | 120.75 | 1.00 | 10.00 | 670 | NASDAQ | ZVZZT | Mon, Oct 27, 2008 | 11.00 | 16.50 | 0.30 | 9.99 | 669 | NASDAQ | ZVZZT | Fri, Oct 24, 2008 | 25.00 | 2002.50 | 1.00 | 9.77 | 668 | NASDAQ | ZVZZT | Thu, Oct 23, 2008 | 11.00 | 1999.99 | 0.40 | 100.00 | 667 | NASDAQ | ZVZZT | Wed, Oct 22, 2008 | 200.45 | 476.90 | 0.50 | 10.78 | 666 | NASDAQ | ZVZZT | Tue, Oct 21, 2008 | 5.51 | 476.40 | 0.50 | 10.00 | 665 | NASDAQ | ZVZZT | Mon, Oct 20, 2008 | 476.00 | 476.01 | 1.04 | 20.01 | 664 | NASDAQ | ZVZZT | Fri, Oct 17, 2008 | 10.00 | 210.00 | 1.00 | 1.01 | 663 | NASDAQ | ZVZZT | Thu, Oct 16, 2008 | 10.00 | 234.56 | 1.01 | 7.00 | 662 | NASDAQ | ZVZZT | Wed, Oct 15, 2008 | 1010.00 | 1999.99 | 0.01 | 10.01 | 661 | NASDAQ | ZVZZT | Tue, Oct 14, 2008 | 1002.50 | 1005.00 | 1.00 | 24.10 | 660 | NASDAQ | ZVZZT | Mon, Oct 13, 2008 | 1003.00 | 1003.00 | 1.14 | 10.05 | 659 | NASDAQ | ZVZZT | Fri, Oct 10, 2008 | 10.00 | 1002.00 | 0.04 | 10.00 | 658 | NASDAQ | ZVZZT | Thu, Oct 9, 2008 | 102.75 | 1000.00 | 3.00 | 9.99 | 657 | NASDAQ | ZVZZT | Wed, Oct 8, 2008 | 10.00 | 102.25 | 2.00 | 9.99 | 656 | NASDAQ | ZVZZT | Tue, Oct 7, 2008 | 10.00 | 101.00 | 0.00 | 9.00 | 655 | NASDAQ | ZVZZT | Mon, Oct 6, 2008 | 999.99 | 999.99 | 0.01 | 10.01 | 654 | NASDAQ | ZVZZT | Fri, Oct 3, 2008 | 19.00 | 19.00 | 3.29 | 9.44 | 653 | NASDAQ | ZVZZT | Thu, Oct 2, 2008 | 10.00 | 10.25 | 0.00 | 0.00 | 652 | NASDAQ | ZVZZT | Wed, Oct 1, 2008 | 1.00 | 2000.50 | 1.00 | 10.23 | 651 | NASDAQ | ZVZZT | Tue, Sep 30, 2008 | 9.99 | 10.35 | 0.00 | 8.98 | 650 | NASDAQ | ZVZZT | Mon, Sep 29, 2008 | 10.26 | 121.00 | 0.01 | 1.00 | 649 | NASDAQ | ZVZZT | Fri, Sep 26, 2008 | 10.00 | 2000.10 | 1.00 | 10.01 | 648 | NASDAQ | ZVZZT | Thu, Sep 25, 2008 | 12.87 | 3082.11 | 0.01 | 10.28 | 647 | NASDAQ | ZVZZT | Wed, Sep 24, 2008 | 7.16 | 20.24 | 0.00 | 12.61 | 646 | NASDAQ | ZVZZT | Tue, Sep 23, 2008 | 10.81 | 10.81 | 1.00 | 9.88 | 645 | NASDAQ | ZVZZT | Mon, Sep 22, 2008 | 6.50 | 22.25 | 1.00 | 10.31 | 644 | NASDAQ | ZVZZT | Fri, Sep 19, 2008 | 100.00 | 1202.00 | 2.01 | 9.99 | 643 | NASDAQ | ZVZZT | Thu, Sep 18, 2008 | 1.00 | 5002.85 | 0.01 | 20.11 | 642 | NASDAQ | ZVZZT | Wed, Sep 17, 2008 | 2000.00 | 5050.99 | 5.00 | 5000.99 | 641 | NASDAQ | ZVZZT | Tue, Sep 16, 2008 | 2002.00 | 2999.00 | 2.05 | 2500.00 | 640 | NASDAQ | ZVZZT | Mon, Sep 15, 2008 | 1000.10 | 3000.02 | 1.00 | 2999.12 | 639 | NASDAQ | ZVZZT | Fri, Sep 12, 2008 | 1999.99 | 5001.30 | 2.99 | 3.75 | 638 | NASDAQ | ZVZZT | Thu, Sep 11, 2008 | 3999.74 | 3999.74 | 0.80 | 1.00 | 637 | NASDAQ | ZVZZT | Wed, Sep 10, 2008 | 2001.49 | 2001.49 | 0.01 | 1999.98 | 636 | NASDAQ | ZVZZT | Tue, Sep 9, 2008 | 1000.01 | 3995.00 | 0.98 | 1317.54 | 635 | NASDAQ | ZVZZT | Mon, Sep 8, 2008 | 564.17 | 2540.02 | 1.30 | 2.25 | 634 | NASDAQ | ZVZZT | Fri, Sep 5, 2008 | 100.26 | 199999.99 | 1.00 | 1.00 | 633 | NASDAQ | ZVZZT | Thu, Sep 4, 2008 | 100.00 | 50000.00 | 2.71 | 182.00 | 632 | NASDAQ | ZVZZT | Wed, Sep 3, 2008 | 1000.00 | 1000.50 | 2.90 | 50.41 | 631 | NASDAQ | ZVZZT | Tue, Sep 2, 2008 | 201.01 | 477.50 | 1.00 | 1.00 | 630 | NASDAQ | ZVZZT | Fri, Aug 29, 2008 | 32.48 | 477.00 | 3.50 | 201.00 | 629 | NASDAQ | ZVZZT | Thu, Aug 28, 2008 | 56.81 | 476.50 | 3.75 | 32.48 | 628 | NASDAQ | ZVZZT | Wed, Aug 27, 2008 | 1.00 | 476.00 | 1.00 | 1.00 | 627 | NASDAQ | ZVZZT | Tue, Aug 26, 2008 | 472.02 | 2000.00 | 1.00 | 475.40 | 626 | NASDAQ | ZVZZT | Mon, Aug 25, 2008 | 468.86 | 469.36 | 5.20 | 20.80 | 625 | NASDAQ | ZVZZT | Fri, Aug 22, 2008 | 29.95 | 102.11 | 6.92 | 7.96 | 624 | NASDAQ | ZVZZT | Thu, Aug 21, 2008 | 29.05 | 29.45 | 22.00 | 29.45 | 623 | NASDAQ | ZVZZT | Wed, Aug 20, 2008 | 1074.63 | 2119.31 | 1.00 | 1.00 | 622 | NASDAQ | ZVZZT | Tue, Aug 19, 2008 | 2999.99 | 5026.10 | 7.28 | 2097.99 | 621 | NASDAQ | ZVZZT | Mon, Aug 18, 2008 | 2000.00 | 4014.00 | 7.38 | 997.45 | 620 | NASDAQ | ZVZZT | Fri, Aug 15, 2008 | 2000.00 | 5025.58 | 1.10 | 4301.27 | 619 | NASDAQ | ZVZZT | Thu, Aug 14, 2008 | 2000.00 | 5024.78 | 10.07 | 2008.49 | 618 | NASDAQ | ZVZZT | Wed, Aug 13, 2008 | 3250.00 | 5023.88 | 0.01 | 5023.88 | 617 | NASDAQ | ZVZZT | Tue, Aug 12, 2008 | 50.00 | 5000.00 | 0.01 | 2643.00 | 616 | NASDAQ | ZVZZT | Mon, Aug 11, 2008 | 4000.00 | 4000.00 | 7.58 | 3149.90 | 615 | NASDAQ | ZVZZT | Fri, Aug 8, 2008 | 2998.99 | 3999.00 | 8.18 | 3998.96 | 614 | NASDAQ | ZVZZT | Thu, Aug 7, 2008 | 10.00 | 3523.00 | 1.00 | 1.00 | 613 | NASDAQ | ZVZZT | Wed, Aug 6, 2008 | 2000.00 | 5016.80 | 9.38 | 15.00 | 612 | NASDAQ | ZVZZT | Tue, Aug 5, 2008 | 26.00 | 199999.99 | 1.00 | 1.00 | 611 | NASDAQ | ZVZZT | Mon, Aug 4, 2008 | 1075.03 | 5005.50 | 9.90 | 5005.34 | 610 | NASDAQ | ZVZZT | Fri, Aug 1, 2008 | 0.99 | 5011.00 | 0.09 | 2000.40 | 609 | NASDAQ | ZVZZT | Thu, Jul 31, 2008 | 404.00 | 5010.00 | 17.77 | 5010.00 | 608 | NASDAQ | ZVZZT | Wed, Jul 30, 2008 | 22.25 | 715.55 | 15.27 | 427.26 | 607 | NASDAQ | ZVZZT | Tue, Jul 29, 2008 | 100.00 | 9995.68 | 0.01 | 21.67 | 606 | NASDAQ | ZVZZT | Mon, Jul 28, 2008 | 25.51 | 9995.68 | 0.54 | 17.97 | 605 | NASDAQ | ZVZZT | Fri, Jul 25, 2008 | 0.01 | 2150.35 | 0.01 | 17.84 | 604 | NASDAQ | ZVZZT | Thu, Jul 24, 2008 | 3031.50 | 9995.58 | 7.94 | 8.00 | 603 | NASDAQ | ZVZZT | Wed, Jul 23, 2008 | 4012.00 | 9995.48 | 8.24 | 9995.48 | 602 | NASDAQ | ZVZZT | Tue, Jul 22, 2008 | 1.00 | 9994.98 | 1.00 | 15.00 | 601 | NASDAQ | ZVZZT | Mon, Jul 21, 2008 | 2000.00 | 9993.88 | 10.00 | 9993.88 | 600 | NASDAQ | ZVZZT | Fri, Jul 18, 2008 | 575.20 | 9993.48 | 10.00 | 114.72 | 599 | NASDAQ | ZVZZT | Thu, Jul 17, 2008 | 101.01 | 8200.36 | 89.00 | 555.20 | 598 | NASDAQ | ZVZZT | Wed, Jul 16, 2008 | 2000.00 | 9992.98 | 10.54 | 2147.48 | 597 | NASDAQ | ZVZZT | Tue, Jul 15, 2008 | 3001.50 | 9992.48 | 70.72 | 8075.75 | 596 | NASDAQ | ZVZZT | Mon, Jul 14, 2008 | 5002.86 | 9989.28 | 73.83 | 5817.84 | 595 | NASDAQ | ZVZZT | Fri, Jul 11, 2008 | 3113.25 | 9989.18 | 0.01 | 5001.11 | 594 | NASDAQ | ZVZZT | Thu, Jul 10, 2008 | 678.90 | 3100.00 | 25.00 | 3025.00 | 593 | NASDAQ | ZVZZT | Wed, Jul 9, 2008 | 421.00 | 3063.25 | 5.64 | 2455.20 | 592 | NASDAQ | ZVZZT | Tue, Jul 8, 2008 | 214.06 | 1002.09 | 10.00 | 158.04 | 591 | NASDAQ | ZVZZT | Mon, Jul 7, 2008 | 177.30 | 1001.59 | 9.55 | 1001.59 | 590 | NASDAQ | ZVZZT | Thu, Jul 3, 2008 | 1001.09 | 1001.09 | 3.00 | 176.90 | 589 | NASDAQ | ZVZZT | Wed, Jul 2, 2008 | 551.00 | 2000.00 | 19.99 | 1000.59 | 588 | NASDAQ | ZVZZT | Tue, Jul 1, 2008 | 509.98 | 520.00 | 5.69 | 510.88 | 587 | NASDAQ | ZVZZT | Mon, Jun 30, 2008 | 501.00 | 509.98 | 3.00 | 501.00 | 586 | NASDAQ | ZVZZT | Fri, Jun 27, 2008 | 5.99 | 500.50 | 5.99 | 20.00 | 585 | NASDAQ | ZVZZT | Thu, Jun 26, 2008 | 969.98 | 10016.31 | 5.00 | 19.13 | 584 | NASDAQ | ZVZZT | Wed, Jun 25, 2008 | 200.00 | 1002.79 | 4.00 | 6.59 | 583 | NASDAQ | ZVZZT | Tue, Jun 24, 2008 | 20.20 | 1001.99 | 20.08 | 1001.99 | 582 | NASDAQ | ZVZZT | Mon, Jun 23, 2008 | 32.32 | 1001.89 | 2.10 | 1.00 | 581 | NASDAQ | ZVZZT | Fri, Jun 20, 2008 | 20.40 | 1001.79 | 7.29 | 7.29 | 580 | NASDAQ | ZVZZT | Thu, Jun 19, 2008 | 100.00 | 1001.19 | 7.99 | 50.00 | 579 | NASDAQ | ZVZZT | Wed, Jun 18, 2008 | 990.00 | 99999.00 | 9.81 | 50.00 | 578 | NASDAQ | ZVZZT | Tue, Jun 17, 2008 | 1000.49 | 1000.49 | 1.00 | 1.00 | 577 | NASDAQ | ZVZZT | Mon, Jun 16, 2008 | 12.00 | 2500.00 | 8.19 | 10.01 | 576 | NASDAQ | ZVZZT | Fri, Jun 13, 2008 | 11.00 | 2000.00 | 8.69 | 10.00 | 575 | NASDAQ | ZVZZT | Thu, Jun 12, 2008 | 10.50 | 11.00 | 8.79 | 9.01 | 574 | NASDAQ | ZVZZT | Wed, Jun 11, 2008 | 1.00 | 199614.52 | 1.00 | 1.00 | 573 | NASDAQ | ZVZZT | Tue, Jun 10, 2008 | 1.00 | 199999.99 | 0.01 | 199999.99 | 572 | NASDAQ | ZVZZT | Mon, Jun 9, 2008 | 2000.45 | 190000.00 | 39.00 | 39.95 | 571 | NASDAQ | ZVZZT | Fri, Jun 6, 2008 | 1999.41 | 199999.99 | 25.00 | 600.00 | 570 | NASDAQ | ZVZZT | Thu, Jun 5, 2008 | 3029.43 | 199077.73 | 8.75 | 600.00 | 569 | NASDAQ | ZVZZT | Wed, Jun 4, 2008 | 1999.01 | 199073.13 | 0.01 | 157.00 | 568 | NASDAQ | ZVZZT | Tue, Jun 3, 2008 | 2000.00 | 199999.99 | 0.01 | 79.00 | 567 | NASDAQ | ZVZZT | Mon, Jun 2, 2008 | 2010.25 | 190000.00 | 1.00 | 15.24 | 566 | NASDAQ | ZVZZT | Fri, May 30, 2008 | 100.00 | 199505.49 | 0.01 | 199000.00 | 565 | NASDAQ | ZVZZT | Thu, May 29, 2008 | 39.61 | 100000.00 | 5.00 | 401.02 | 564 | NASDAQ | ZVZZT | Wed, May 28, 2008 | 3065.78 | 199000.25 | 1.27 | 1.27 | 563 | NASDAQ | ZVZZT | Tue, May 27, 2008 | 10.00 | 199999.99 | 2.00 | 199000.00 | 562 | NASDAQ | ZVZZT | Fri, May 23, 2008 | 2050.06 | 199999.99 | 10.05 | 199001.32 | 561 | NASDAQ | ZVZZT | Thu, May 22, 2008 | 2018.75 | 50000.00 | 0.03 | 2047.62 | 560 | NASDAQ | ZVZZT | Wed, May 21, 2008 | 1000.80 | 199004.12 | 9.85 | 2509.88 | 559 | NASDAQ | ZVZZT | Tue, May 20, 2008 | 34.99 | 199135.77 | 1.00 | 1.00 | 558 | NASDAQ | ZVZZT | Mon, May 19, 2008 | 1999.01 | 5000.00 | 0.01 | 0.01 | 557 | NASDAQ | ZVZZT | Fri, May 16, 2008 | 1.02 | 199135.65 | 0.01 | 6.00 | 556 | NASDAQ | ZVZZT | Thu, May 15, 2008 | 1.01 | 199135.27 | 0.51 | 99.88 | 555 | NASDAQ | ZVZZT | Wed, May 14, 2008 | 2116.25 | 199000.00 | 3.70 | 1.00 | 554 | NASDAQ | ZVZZT | Tue, May 13, 2008 | 6.00 | 199137.90 | 4.00 | 99.00 | 553 | NASDAQ | ZVZZT | Mon, May 12, 2008 | 21.50 | 199083.90 | 1.00 | 5.02 | 552 | NASDAQ | ZVZZT | Fri, May 9, 2008 | 3036.50 | 199039.25 | 4.90 | 4.90 | 551 | NASDAQ | ZVZZT | Thu, May 8, 2008 | 139.00 | 199038.63 | 1.00 | 199001.07 | 550 | NASDAQ | ZVZZT | Wed, May 7, 2008 | 2015.36 | 199038.63 | 0.01 | 50.00 | 549 | NASDAQ | ZVZZT | Tue, May 6, 2008 | 102.70 | 199019.65 | 48.75 | 20011.00 | 548 | NASDAQ | ZVZZT | Mon, May 5, 2008 | 1003.79 | 20009.36 | 10.05 | 51.00 | 547 | NASDAQ | ZVZZT | Fri, May 2, 2008 | 10000.50 | 20000.06 | 49.80 | 134.08 | 546 | NASDAQ | ZVZZT | Thu, May 1, 2008 | 150.00 | 3010.26 | 49.65 | 134.06 | 545 | NASDAQ | ZVZZT | Wed, Apr 30, 2008 | 80.00 | 20009.02 | 0.01 | 134.00 | 544 | NASDAQ | ZVZZT | Tue, Apr 29, 2008 | 3170.00 | 6600.25 | 1.00 | 998.50 | 543 | NASDAQ | ZVZZT | Mon, Apr 28, 2008 | 1025.84 | 3169.10 | 0.01 | 3164.75 | 542 | NASDAQ | ZVZZT | Fri, Apr 25, 2008 | 2000.02 | 199999.99 | 0.60 | 20.97 | 541 | NASDAQ | ZVZZT | Thu, Apr 24, 2008 | 1003.49 | 5000.00 | 1.00 | 2830.00 | 540 | NASDAQ | ZVZZT | Wed, Apr 23, 2008 | 100093.03 | 199999.99 | 1.00 | 239.50 | 539 | NASDAQ | ZVZZT | Tue, Apr 22, 2008 | 1.00 | 100071.90 | 0.02 | 20.01 | 538 | NASDAQ | ZVZZT | Mon, Apr 21, 2008 | 2089.48 | 100054.42 | 8.65 | 499.00 | 537 | NASDAQ | ZVZZT | Fri, Apr 18, 2008 | 55.22 | 199999.99 | 8.85 | 2089.48 | 536 | NASDAQ | ZVZZT | Thu, Apr 17, 2008 | 49.99 | 2600.00 | 8.95 | 2050.48 | 535 | NASDAQ | ZVZZT | Wed, Apr 16, 2008 | 2039.00 | 20028.28 | 5.00 | 49.99 | 534 | NASDAQ | ZVZZT | Tue, Apr 15, 2008 | 776.99 | 10000.00 | 0.01 | 10000.00 | 533 | NASDAQ | ZVZZT | Mon, Apr 14, 2008 | 903.50 | 5000.25 | 0.01 | 8.74 | 532 | NASDAQ | ZVZZT | Fri, Apr 11, 2008 | 445.00 | 3000.04 | 0.01 | 899.96 | 531 | NASDAQ | ZVZZT | Thu, Apr 10, 2008 | 11.50 | 100046.54 | 1.00 | 100000.00 | 530 | NASDAQ | ZVZZT | Wed, Apr 9, 2008 | 1.00 | 100032.02 | 0.01 | 435.80 | 529 | NASDAQ | ZVZZT | Tue, Apr 8, 2008 | 947.79 | 100040.02 | 0.01 | 100031.76 | 528 | NASDAQ | ZVZZT | Mon, Apr 7, 2008 | 2000.00 | 100028.75 | 2.03 | 2000.00 | 527 | NASDAQ | ZVZZT | Fri, Apr 4, 2008 | 1278.79 | 100024.75 | 0.05 | 100024.75 | 526 | NASDAQ | ZVZZT | Thu, Apr 3, 2008 | 999.99 | 102002.01 | 1.00 | 1.00 | 525 | NASDAQ | ZVZZT | Wed, Apr 2, 2008 | 2000.00 | 102002.00 | 1.50 | 8.06 | 524 | NASDAQ | ZVZZT | Tue, Apr 1, 2008 | 1813.57 | 199999.99 | 16.27 | 2000.00 | 523 | NASDAQ | ZVZZT | Mon, Mar 31, 2008 | 2000.00 | 10034.00 | 0.01 | 1913.52 | 522 | NASDAQ | ZVZZT | Fri, Mar 28, 2008 | 2000.00 | 10032.27 | 9.49 | 800.20 | 521 | NASDAQ | ZVZZT | Thu, Mar 27, 2008 | 81.61 | 10030.61 | 10.00 | 10030.61 | 520 | NASDAQ | ZVZZT | Wed, Mar 26, 2008 | 1999.00 | 5092.33 | 0.01 | 80.81 | 519 | NASDAQ | ZVZZT | Tue, Mar 25, 2008 | 53.49 | 5001.04 | 0.01 | 19.96 | 518 | NASDAQ | ZVZZT | Mon, Mar 24, 2008 | 855.00 | 2020.25 | 0.01 | 2020.25 | 517 | NASDAQ | ZVZZT | Thu, Mar 20, 2008 | 998.49 | 199999.99 | 0.01 | 1.00 | 516 | NASDAQ | ZVZZT | Wed, Mar 19, 2008 | 500.70 | 2000.00 | 0.01 | 1809.50 | 515 | NASDAQ | ZVZZT | Tue, Mar 18, 2008 | 1780.00 | 1780.00 | 10.00 | 20.60 | 514 | NASDAQ | ZVZZT | Mon, Mar 17, 2008 | 2000.00 | 4000.00 | 0.01 | 700.00 | 513 | NASDAQ | ZVZZT | Fri, Mar 14, 2008 | 2000.00 | 40202.84 | 1.75 | 11.75 | 512 | NASDAQ | ZVZZT | Thu, Mar 13, 2008 | 2000.00 | 40202.34 | 1.02 | 10.01 | 511 | NASDAQ | ZVZZT | Wed, Mar 12, 2008 | 10.25 | 2000.00 | 0.01 | 2000.00 | 510 | NASDAQ | ZVZZT | Tue, Mar 11, 2008 | 100.00 | 40202.24 | 0.01 | 2000.01 | 509 | NASDAQ | ZVZZT | Mon, Mar 10, 2008 | 2000.01 | 40201.54 | 0.15 | 3525.00 | 508 | NASDAQ | ZVZZT | Fri, Mar 7, 2008 | 888.88 | 40201.55 | 1.00 | 50.00 | 507 | NASDAQ | ZVZZT | Thu, Mar 6, 2008 | 50.00 | 40201.04 | 1.00 | 1.00 | 506 | NASDAQ | ZVZZT | Wed, Mar 5, 2008 | 176.95 | 40001.50 | 33.51 | 49.35 | 505 | NASDAQ | ZVZZT | Tue, Mar 4, 2008 | 8.55 | 99998.91 | 8.25 | 136.95 | 504 | NASDAQ | ZVZZT | Mon, Mar 3, 2008 | 5000.50 | 14000.50 | 5.00 | 50.01 | 503 | NASDAQ | ZVZZT | Fri, Feb 29, 2008 | 1.00 | 4080.46 | 0.01 | 2020.22 | 502 | NASDAQ | ZVZZT | Thu, Feb 28, 2008 | 19589.30 | 19589.30 | 0.03 | 4.99 | 501 | NASDAQ | ZVZZT | Wed, Feb 27, 2008 | 30.00 | 4034.06 | 1.30 | 2000.00 | 500 | NASDAQ | ZVZZT | Tue, Feb 26, 2008 | 32.95 | 4033.36 | 0.01 | 57.13 | 499 | NASDAQ | ZVZZT | Mon, Feb 25, 2008 | 1.00 | 4033.26 | 1.00 | 1.00 | 498 | NASDAQ | ZVZZT | Fri, Feb 22, 2008 | 145.06 | 4033.16 | 2.00 | 2000.00 | 497 | NASDAQ | ZVZZT | Thu, Feb 21, 2008 | 88.60 | 4032.86 | 3.50 | 2000.00 | 496 | NASDAQ | ZVZZT | Wed, Feb 20, 2008 | 26.39 | 4032.76 | 1.25 | 43.19 | 495 | NASDAQ | ZVZZT | Tue, Feb 19, 2008 | 10.00 | 22.00 | 6.30 | 10.05 | 494 | NASDAQ | ZVZZT | Fri, Feb 15, 2008 | 26.05 | 1070.89 | 25.95 | 854.50 | 493 | NASDAQ | ZVZZT | Thu, Feb 14, 2008 | 11.00 | 4032.56 | 2.00 | 4006.81 | 492 | NASDAQ | ZVZZT | Wed, Feb 13, 2008 | 1.00 | 3980.49 | 1.00 | 1007.55 | 491 | NASDAQ | ZVZZT | Tue, Feb 12, 2008 | 994.74 | 2034.06 | 1.00 | 1.00 | 490 | NASDAQ | ZVZZT | Mon, Feb 11, 2008 | 1046.27 | 3980.24 | 23.50 | 510.98 | 489 | NASDAQ | ZVZZT | Fri, Feb 8, 2008 | 2000.00 | 3000.02 | 4.00 | 27.12 | 488 | NASDAQ | ZVZZT | Thu, Feb 7, 2008 | 1000.00 | 7000.00 | 11.00 | 50.00 | 487 | NASDAQ | ZVZZT | Wed, Feb 6, 2008 | 999.00 | 3999.71 | 4.90 | 11.00 | 486 | NASDAQ | ZVZZT | Tue, Feb 5, 2008 | 1992.75 | 3999.61 | 0.05 | 2000.00 | 485 | NASDAQ | ZVZZT | Mon, Feb 4, 2008 | 2000.01 | 7000.00 | 0.67 | 2000.00 | 484 | NASDAQ | ZVZZT | Fri, Feb 1, 2008 | 1208.87 | 15024.67 | 2.61 | 6.00 | 483 | NASDAQ | ZVZZT | Thu, Jan 31, 2008 | 50.00 | 15000.00 | 11.25 | 115.16 | 482 | NASDAQ | ZVZZT | Wed, Jan 30, 2008 | 2000.00 | 2000.00 | 49.91 | 103.67 | 481 | NASDAQ | ZVZZT | Tue, Jan 29, 2008 | 499.26 | 15000.00 | 1.00 | 50.06 | 480 | NASDAQ | ZVZZT | Mon, Jan 28, 2008 | 1100.00 | 15018.52 | 0.01 | 350.78 | 479 | NASDAQ | ZVZZT | Fri, Jan 25, 2008 | 1703.18 | 15018.46 | 0.05 | 15018.46 | 478 | NASDAQ | ZVZZT | Thu, Jan 24, 2008 | 25.00 | 15001.42 | 19.00 | 567.89 | 477 | NASDAQ | ZVZZT | Wed, Jan 23, 2008 | 1999.00 | 15001.10 | 0.01 | 2000.00 | 476 | NASDAQ | ZVZZT | Tue, Jan 22, 2008 | 1999.95 | 5000.00 | 0.01 | 19.90 | 475 | NASDAQ | ZVZZT | Fri, Jan 18, 2008 | 1000.39 | 15000.62 | 26.87 | 501.00 | 474 | NASDAQ | ZVZZT | Thu, Jan 17, 2008 | 2000.00 | 15000.20 | 31.00 | 108.74 | 473 | NASDAQ | ZVZZT | Wed, Jan 16, 2008 | 1999.02 | 15000.35 | 0.01 | 33.00 | 472 | NASDAQ | ZVZZT | Tue, Jan 15, 2008 | 10.25 | 5000.40 | 0.01 | 2001.33 | 471 | NASDAQ | ZVZZT | Mon, Jan 14, 2008 | 35.00 | 5000.00 | 0.01 | 26.35 | 470 | NASDAQ | ZVZZT | Fri, Jan 11, 2008 | 1999.00 | 1999.28 | 7.49 | 1994.98 | 469 | NASDAQ | ZVZZT | Thu, Jan 10, 2008 | 997.95 | 6104.62 | 11.00 | 2000.00 | 468 | NASDAQ | ZVZZT | Wed, Jan 9, 2008 | 1021.86 | 6104.51 | 12.50 | 2000.00 | 467 | NASDAQ | ZVZZT | Tue, Jan 8, 2008 | 2000.00 | 6103.31 | 0.01 | 16.25 | 466 | NASDAQ | ZVZZT | Mon, Jan 7, 2008 | 1040.75 | 6101.96 | 0.01 | 1499.96 | 465 | NASDAQ | ZVZZT | Fri, Jan 4, 2008 | 41.00 | 6072.49 | 0.05 | 2000.00 | 464 | NASDAQ | ZVZZT | Thu, Jan 3, 2008 | 900.00 | 3000.00 | 6.10 | 900.00 | 463 | NASDAQ | ZVZZT | Wed, Jan 2, 2008 | 869.03 | 6072.31 | 1.00 | 1.00 | 462 | NASDAQ | ZVZZT | Mon, Dec 31, 2007 | 964.99 | 6069.45 | 6.40 | 2000.00 | 461 | NASDAQ | ZVZZT | Fri, Dec 28, 2007 | 2000.00 | 6012.21 | 8.90 | 95.00 | 460 | NASDAQ | ZVZZT | Thu, Dec 27, 2007 | 1999.00 | 6011.45 | 9.00 | 6011.45 | 459 | NASDAQ | ZVZZT | Wed, Dec 26, 2007 | 2000.00 | 2000.02 | 9.10 | 21.61 | 458 | NASDAQ | ZVZZT | Mon, Dec 24, 2007 | 489.59 | 4000.00 | 14.20 | 500.09 | 457 | NASDAQ | ZVZZT | Fri, Dec 21, 2007 | 2000.00 | 6009.39 | 9.20 | 2000.00 | 456 | NASDAQ | ZVZZT | Thu, Dec 20, 2007 | 2000.00 | 6008.11 | 9.30 | 74.28 | 455 | NASDAQ | ZVZZT | Wed, Dec 19, 2007 | 2001.90 | 5995.69 | 48.00 | 49.97 | 454 | NASDAQ | ZVZZT | Tue, Dec 18, 2007 | 10.00 | 5000.00 | 9.50 | 2001.90 | 453 | NASDAQ | ZVZZT | Mon, Dec 17, 2007 | 1000.02 | 5000.00 | 48.28 | 66.00 | 452 | NASDAQ | ZVZZT | Fri, Dec 14, 2007 | 2000.00 | 4567.71 | 221.00 | 253.19 | 451 | NASDAQ | ZVZZT | Thu, Dec 13, 2007 | 999.00 | 5000.52 | 47.02 | 47.02 | 450 | NASDAQ | ZVZZT | Wed, Dec 12, 2007 | 2010.01 | 5999.71 | 1.00 | 4392.68 | 449 | NASDAQ | ZVZZT | Tue, Dec 11, 2007 | 2000.00 | 4391.58 | 0.05 | 2000.00 | 448 | NASDAQ | ZVZZT | Mon, Dec 10, 2007 | 1238.59 | 5000.00 | 50.00 | 692.50 | 447 | NASDAQ | ZVZZT | Fri, Dec 7, 2007 | 898.25 | 4391.38 | 12.00 | 2000.00 | 446 | NASDAQ | ZVZZT | Thu, Dec 6, 2007 | 2000.01 | 4391.28 | 144.00 | 649.25 | 445 | NASDAQ | ZVZZT | Wed, Dec 5, 2007 | 2000.00 | 4390.78 | 150.00 | 2000.01 | 444 | NASDAQ | ZVZZT | Tue, Dec 4, 2007 | 1050.00 | 6000.25 | 100.00 | 2000.00 | 443 | NASDAQ | ZVZZT | Mon, Dec 3, 2007 | 2000.01 | 4390.18 | 150.00 | 650.00 | 442 | NASDAQ | ZVZZT | Fri, Nov 30, 2007 | 1088.56 | 1999.07 | 33.11 | 1998.99 | 441 | NASDAQ | ZVZZT | Thu, Nov 29, 2007 | 2000.00 | 6000.12 | 24.00 | 174.30 | 440 | NASDAQ | ZVZZT | Wed, Nov 28, 2007 | 23.00 | 5004.75 | 21.47 | 2000.09 | 439 | NASDAQ | ZVZZT | Tue, Nov 27, 2007 | 1496.16 | 5004.21 | 25.51 | 2000.00 | 438 | NASDAQ | ZVZZT | Mon, Nov 26, 2007 | 132.75 | 1999.00 | 2.00 | 123.14 | 437 | NASDAQ | ZVZZT | Fri, Nov 23, 2007 | 993.24 | 2001.00 | 9.94 | 125.00 | 436 | NASDAQ | ZVZZT | Wed, Nov 21, 2007 | 16.58 | 5001.09 | 10.00 | 18.50 | 435 | NASDAQ | ZVZZT | Tue, Nov 20, 2007 | 34.39 | 5000.75 | 9.94 | 16.55 | 434 | NASDAQ | ZVZZT | Mon, Nov 19, 2007 | 553.04 | 5000.00 | 12.34 | 26.85 | 433 | NASDAQ | ZVZZT | Fri, Nov 16, 2007 | 1001.11 | 2500.50 | 18.78 | 31.50 | 432 | NASDAQ | ZVZZT | Thu, Nov 15, 2007 | 1999.34 | 3524.36 | 18.87 | 35.00 | 431 | NASDAQ | ZVZZT | Wed, Nov 14, 2007 | 2102.07 | 2503.27 | 16.25 | 2503.27 | 430 | NASDAQ | ZVZZT | Tue, Nov 13, 2007 | 52.25 | 2500.01 | 20.00 | 2020.00 | 429 | NASDAQ | ZVZZT | Mon, Nov 12, 2007 | 1000.12 | 2054.63 | 23.53 | 29.99 | 428 | NASDAQ | ZVZZT | Fri, Nov 9, 2007 | 2000.00 | 3000.00 | 10.00 | 10.00 | 427 | NASDAQ | ZVZZT | Thu, Nov 8, 2007 | 999.99 | 8000.00 | 13.57 | 2120.00 | 426 | NASDAQ | ZVZZT | Wed, Nov 7, 2007 | 30.93 | 199999.99 | 10.00 | 67.11 | 425 | NASDAQ | ZVZZT | Tue, Nov 6, 2007 | 36.03 | 1012.90 | 23.83 | 29.73 | 424 | NASDAQ | ZVZZT | Mon, Nov 5, 2007 | 2000.00 | 3524.26 | 0.05 | 20.00 | 423 | NASDAQ | ZVZZT | Fri, Nov 2, 2007 | 1004.33 | 3522.46 | 8.22 | 2000.00 | 422 | NASDAQ | ZVZZT | Thu, Nov 1, 2007 | 700.00 | 1002.83 | 700.00 | 971.02 | 421 | NASDAQ | ZVZZT | Wed, Oct 31, 2007 | 998.75 | 1001.87 | 10.11 | 30.00 | 420 | NASDAQ | ZVZZT | Tue, Oct 30, 2007 | 20.27 | 3522.56 | 15.00 | 20.00 | 419 | NASDAQ | ZVZZT | Mon, Oct 29, 2007 | 2000.01 | 2000.54 | 18.55 | 20.07 | 418 | NASDAQ | ZVZZT | Fri, Oct 26, 2007 | 1500.05 | 199999.99 | 23.98 | 10.00 | 417 | NASDAQ | ZVZZT | Thu, Oct 25, 2007 | 998.74 | 1007.94 | 4.00 | 28.00 | 416 | NASDAQ | ZVZZT | Wed, Oct 24, 2007 | 996.75 | 1002.00 | 3.00 | 25.25 | 415 | NASDAQ | ZVZZT | Tue, Oct 23, 2007 | 2.25 | 252.30 | 0.05 | 30.06 | 414 | NASDAQ | ZVZZT | Mon, Oct 22, 2007 | 2.00 | 89.00 | 0.01 | 5.00 | 413 | NASDAQ | ZVZZT | Fri, Oct 19, 2007 | 2.00 | 9999.02 | 0.01 | 7.21 | 412 | NASDAQ | ZVZZT | Thu, Oct 18, 2007 | 1500.15 | 9999.01 | 2.00 | 4.85 | 411 | NASDAQ | ZVZZT | Wed, Oct 17, 2007 | 53.75 | 100070.11 | 1.00 | 14.26 | 410 | NASDAQ | ZVZZT | Tue, Oct 16, 2007 | 2000.00 | 104025.80 | 0.05 | 104025.80 | 409 | NASDAQ | ZVZZT | Mon, Oct 15, 2007 | 2000.00 | 100026.09 | 0.01 | 2000.00 | 408 | NASDAQ | ZVZZT | Fri, Oct 12, 2007 | 50.60 | 10741.11 | 0.01 | 11.00 | 407 | NASDAQ | ZVZZT | Thu, Oct 11, 2007 | 2000.01 | 6741.01 | 1.00 | 4.95 | 406 | NASDAQ | ZVZZT | Wed, Oct 10, 2007 | 1500.00 | 199999.99 | 0.01 | 71.20 | 405 | NASDAQ | ZVZZT | Tue, Oct 9, 2007 | 101.95 | 4000.12 | 9.99 | 3058.00 | 404 | NASDAQ | ZVZZT | Mon, Oct 8, 2007 | 2000.00 | 199999.99 | 0.01 | 3053.76 | 403 | NASDAQ | ZVZZT | Fri, Oct 5, 2007 | 99.00 | 2000.06 | 9.85 | 183.57 | 402 | NASDAQ | ZVZZT | Thu, Oct 4, 2007 | 1999.39 | 100024.19 | 1.10 | 12.36 | 401 | NASDAQ | ZVZZT | Wed, Oct 3, 2007 | 1999.99 | 100023.75 | 0.01 | 8.10 | 400 | NASDAQ | ZVZZT | Tue, Oct 2, 2007 | 52.55 | 2508.00 | 0.92 | 2025.25 | 399 | NASDAQ | ZVZZT | Mon, Oct 1, 2007 | 2000.00 | 2999.98 | 7.00 | 52.10 | 398 | NASDAQ | ZVZZT | Fri, Sep 28, 2007 | 2000.00 | 199999.99 | 0.05 | 11.74 | 397 | NASDAQ | ZVZZT | Thu, Sep 27, 2007 | 54.40 | 199999.99 | 1.00 | 23.25 | 396 | NASDAQ | ZVZZT | Wed, Sep 26, 2007 | 1001.27 | 100002.52 | 49.58 | 54.49 | 395 | NASDAQ | ZVZZT | Tue, Sep 25, 2007 | 999.99 | 199999.99 | 0.01 | 1980.66 | 394 | NASDAQ | ZVZZT | Mon, Sep 24, 2007 | 2000.00 | 99999.23 | 499.96 | 960.44 | 393 | NASDAQ | ZVZZT | Fri, Sep 21, 2007 | 1998.26 | 1999.25 | 130.00 | 1998.99 | 392 | NASDAQ | ZVZZT | Thu, Sep 20, 2007 | 1999.00 | 99999.24 | 45.49 | 48.57 | 391 | NASDAQ | ZVZZT | Wed, Sep 19, 2007 | 144.17 | 10631.26 | 1.00 | 515.02 | 390 | NASDAQ | ZVZZT | Tue, Sep 18, 2007 | 1600.30 | 10114.31 | 0.01 | 34.24 | 389 | NASDAQ | ZVZZT | Mon, Sep 17, 2007 | 1189.75 | 8000.00 | 0.05 | 10.00 | 388 | NASDAQ | ZVZZT | Fri, Sep 14, 2007 | 54.79 | 25000.00 | 5.00 | 146.50 | 387 | NASDAQ | ZVZZT | Thu, Sep 13, 2007 | 10136.26 | 25000.00 | 24.95 | 50.75 | 386 | NASDAQ | ZVZZT | Wed, Sep 12, 2007 | 2000.00 | 10020.74 | 0.01 | 144.34 | 385 | NASDAQ | ZVZZT | Tue, Sep 11, 2007 | 2000.02 | 10005.09 | 10.00 | 2000.00 | 384 | NASDAQ | ZVZZT | Mon, Sep 10, 2007 | 2.00 | 6000.00 | 2.00 | 75.49 | 383 | NASDAQ | ZVZZT | Fri, Sep 7, 2007 | 2.00 | 10005.09 | 2.00 | 12.00 | 382 | NASDAQ | ZVZZT | Thu, Sep 6, 2007 | 2.00 | 10005.17 | 2.00 | 1422.36 | 381 | NASDAQ | ZVZZT | Wed, Sep 5, 2007 | 2.00 | 10003.91 | 2.00 | 183.55 | 380 | NASDAQ | ZVZZT | Tue, Sep 4, 2007 | 2.00 | 10003.87 | 1.00 | 2000.00 | 379 | NASDAQ | ZVZZT | Fri, Aug 31, 2007 | 2.00 | 10000.00 | 2.00 | 2000.20 | 378 | NASDAQ | ZVZZT | Thu, Aug 30, 2007 | 2.00 | 4930.00 | 0.05 | 1.50 | 377 | NASDAQ | ZVZZT | Wed, Aug 29, 2007 | 2.00 | 5000.00 | 2.00 | 2001.49 | 376 | NASDAQ | ZVZZT | Tue, Aug 28, 2007 | 2.00 | 2000.00 | 1.00 | 51.06 | 375 | NASDAQ | ZVZZT | Mon, Aug 27, 2007 | 2.00 | 304.57 | 1.00 | 1.00 | 374 | NASDAQ | ZVZZT | Fri, Aug 24, 2007 | 2.00 | 2000.51 | 1.00 | 1.00 | 373 | NASDAQ | ZVZZT | Thu, Aug 23, 2007 | 2.00 | 8000.00 | 1.00 | 300.50 | 372 | NASDAQ | ZVZZT | Wed, Aug 22, 2007 | 2.00 | 10136.07 | 0.05 | 1995.09 | 371 | NASDAQ | ZVZZT | Tue, Aug 21, 2007 | 2.00 | 10135.51 | 0.02 | 2005.40 | 370 | NASDAQ | ZVZZT | Mon, Aug 20, 2007 | 2.00 | 10139.68 | 0.01 | 2000.00 | 369 | NASDAQ | ZVZZT | Fri, Aug 17, 2007 | 2.00 | 2400.00 | 1.00 | 2000.20 | 368 | NASDAQ | ZVZZT | Thu, Aug 16, 2007 | 2.00 | 10119.67 | 2.00 | 19.64 | 367 | NASDAQ | ZVZZT | Wed, Aug 15, 2007 | 2.00 | 2100.01 | 0.01 | 3.29 | 366 | NASDAQ | ZVZZT | Tue, Aug 14, 2007 | 2.00 | 17702.00 | 1.00 | 47.81 | 365 | NASDAQ | ZVZZT | Mon, Aug 13, 2007 | 2.00 | 10116.26 | 0.01 | 38.60 | 364 | NASDAQ | ZVZZT | Fri, Aug 10, 2007 | 2.00 | 50002.00 | 1.00 | 50.00 | 363 | NASDAQ | ZVZZT | Thu, Aug 9, 2007 | 2.00 | 50000.00 | 0.01 | 9907.19 | 362 | NASDAQ | ZVZZT | Wed, Aug 8, 2007 | 2.00 | 100002.04 | 2.00 | 23.60 | 361 | NASDAQ | ZVZZT | Tue, Aug 7, 2007 | 2.00 | 6000.00 | 2.00 | 68.85 | 360 | NASDAQ | ZVZZT | Mon, Aug 6, 2007 | 2.00 | 10000.00 | 2.00 | 50.00 | 359 | NASDAQ | ZVZZT | Fri, Aug 3, 2007 | 2.00 | 10103.38 | 2.00 | 2000.00 | 358 | NASDAQ | ZVZZT | Thu, Aug 2, 2007 | 2.00 | 10001.08 | 2.00 | 2000.00 | 357 | NASDAQ | ZVZZT | Wed, Aug 1, 2007 | 2.00 | 10000.00 | 2.00 | 2000.00 | 356 | NASDAQ | ZVZZT | Tue, Jul 31, 2007 | 2.00 | 2000.50 | 2.00 | 51.84 | 355 | NASDAQ | ZVZZT | Mon, Jul 30, 2007 | 2.00 | 100001.89 | 2.00 | 42.00 | 354 | NASDAQ | ZVZZT | Fri, Jul 27, 2007 | 2.00 | 550.00 | 2.00 | 22.40 | 353 | NASDAQ | ZVZZT | Thu, Jul 26, 2007 | 2.00 | 1300.00 | 1.00 | 56.09 | 352 | NASDAQ | ZVZZT | Wed, Jul 25, 2007 | 2.00 | 1047.74 | 2.00 | 72.44 | 351 | NASDAQ | ZVZZT | Tue, Jul 24, 2007 | 2.00 | 2000.85 | 2.00 | 50.00 | 350 | NASDAQ | ZVZZT | Mon, Jul 23, 2007 | 2.00 | 100001.88 | 0.01 | 52.24 | 349 | NASDAQ | ZVZZT | Fri, Jul 20, 2007 | 2.00 | 1000.00 | 1.00 | 49.75 | 348 | NASDAQ | ZVZZT | Thu, Jul 19, 2007 | 2.00 | 1006.24 | 0.05 | 47.60 | 347 | NASDAQ | ZVZZT | Wed, Jul 18, 2007 | 2.00 | 560.55 | 1.00 | 8.37 | 346 | NASDAQ | ZVZZT | Tue, Jul 17, 2007 | 4.00 | 100001.69 | 0.01 | 12.51 | 345 | NASDAQ | ZVZZT | Mon, Jul 16, 2007 | 2.00 | 4000.00 | 1.00 | 22.99 | 344 | NASDAQ | ZVZZT | Fri, Jul 13, 2007 | 2.00 | 2000.26 | 0.01 | 20.15 | 343 | NASDAQ | ZVZZT | Thu, Jul 12, 2007 | 2.00 | 2518.96 | 1.00 | 1.20 | 342 | NASDAQ | ZVZZT | Wed, Jul 11, 2007 | 2.00 | 100001.63 | 1.00 | 49.50 | 341 | NASDAQ | ZVZZT | Tue, Jul 10, 2007 | 2.00 | 4120.49 | 1.00 | 2186.30 | 340 | NASDAQ | ZVZZT | Mon, Jul 9, 2007 | 2.00 | 99999.20 | 1.00 | 20.22 | 339 | NASDAQ | ZVZZT | Fri, Jul 6, 2007 | 2.00 | 2800.37 | 1.00 | 1036.74 | 338 | NASDAQ | ZVZZT | Thu, Jul 5, 2007 | 2.00 | 100000.01 | 2.00 | 27.88 | 337 | NASDAQ | ZVZZT | Tue, Jul 3, 2007 | 2.00 | 2031.05 | 0.98 | 55.77 | 336 | NASDAQ | ZVZZT | Mon, Jul 2, 2007 | 2.00 | 99984.64 | 2.00 | 25.01 | 335 | NASDAQ | ZVZZT | Fri, Jun 29, 2007 | 2.00 | 199999.99 | 2.00 | 202.41 | 334 | NASDAQ | ZVZZT | Thu, Jun 28, 2007 | 2.00 | 99982.09 | 0.03 | 25.00 | 333 | NASDAQ | ZVZZT | Wed, Jun 27, 2007 | 2.00 | 1035.50 | 2.00 | 15.74 | 332 | NASDAQ | ZVZZT | Tue, Jun 26, 2007 | 2.00 | 199999.99 | 0.99 | 1956.24 | 331 | NASDAQ | ZVZZT | Mon, Jun 25, 2007 | 2.00 | 100013.26 | 2.00 | 269.45 | 330 | NASDAQ | ZVZZT | Fri, Jun 22, 2007 | 2.00 | 2001.00 | 2.00 | 792.24 | 329 | NASDAQ | ZVZZT | Thu, Jun 21, 2007 | 2.00 | 2000.25 | 2.00 | 10.81 | 328 | NASDAQ | ZVZZT | Wed, Jun 20, 2007 | 2.00 | 100013.25 | 1.00 | 35.71 | 327 | NASDAQ | ZVZZT | Tue, Jun 19, 2007 | 2.00 | 2000.00 | 1.00 | 20.54 | 326 | NASDAQ | ZVZZT | Mon, Jun 18, 2007 | 2.00 | 99999.00 | 1.00 | 20.50 | 325 | NASDAQ | ZVZZT | Fri, Jun 15, 2007 | 2.00 | 3999.00 | 1.00 | 20.60 | 324 | NASDAQ | ZVZZT | Thu, Jun 14, 2007 | 2.00 | 2000.00 | 1.00 | 10.40 | 323 | NASDAQ | ZVZZT | Wed, Jun 13, 2007 | 2.00 | 2000.00 | 2.00 | 10.40 | 322 | NASDAQ | ZVZZT | Tue, Jun 12, 2007 | 2.00 | 2000.00 | 2.00 | 15.22 | 321 | NASDAQ | ZVZZT | Mon, Jun 11, 2007 | 2.00 | 1999.99 | 2.00 | 24.95 | 320 | NASDAQ | ZVZZT | Fri, Jun 8, 2007 | 2.00 | 5000.15 | 2.00 | 22.10 | 319 | NASDAQ | ZVZZT | Thu, Jun 7, 2007 | 2.00 | 2000.00 | 2.00 | 19.45 | 318 | NASDAQ | ZVZZT | Wed, Jun 6, 2007 | 2.00 | 3001.20 | 1.10 | 380.89 | 317 | NASDAQ | ZVZZT | Tue, Jun 5, 2007 | 2.00 | 4696.45 | 2.00 | 44.48 | 316 | NASDAQ | ZVZZT | Mon, Jun 4, 2007 | 2.00 | 2103.25 | 2.00 | 102.96 | 315 | NASDAQ | ZVZZT | Fri, Jun 1, 2007 | 2.00 | 100000.00 | 2.00 | 9.93 | 314 | NASDAQ | ZVZZT | Thu, May 31, 2007 | 2.00 | 2031.56 | 2.00 | 50.65 | 313 | NASDAQ | ZVZZT | Wed, May 30, 2007 | 2.00 | 100000.00 | 2.00 | 56.43 | 312 | NASDAQ | ZVZZT | Tue, May 29, 2007 | 2.00 | 3000.25 | 2.00 | 50.58 | 311 | NASDAQ | ZVZZT | Fri, May 25, 2007 | 2.00 | 1999.99 | 2.00 | 54.11 | 310 | NASDAQ | ZVZZT | Thu, May 24, 2007 | 2.00 | 2002.24 | 2.00 | 1500.00 | 309 | NASDAQ | ZVZZT | Wed, May 23, 2007 | 2.00 | 2000.00 | 2.00 | 1308.75 | 308 | NASDAQ | ZVZZT | Tue, May 22, 2007 | 2.00 | 1604.75 | 2.00 | 6.00 | 307 | NASDAQ | ZVZZT | Mon, May 21, 2007 | 2.00 | 1601.51 | 2.00 | 1599.99 | 306 | NASDAQ | ZVZZT | Fri, May 18, 2007 | 2.00 | 4000.00 | 2.00 | 916.39 | 305 | NASDAQ | ZVZZT | Thu, May 17, 2007 | 2.00 | 85.80 | 2.00 | 83.93 | 304 | NASDAQ | ZVZZT | Wed, May 16, 2007 | 2.00 | 2003.90 | 2.00 | 25.00 | 303 | NASDAQ | ZVZZT | Tue, May 15, 2007 | 2.00 | 2003.51 | 0.01 | 96.00 | 302 | NASDAQ | ZVZZT | Mon, May 14, 2007 | 2.00 | 1999.83 | 2.00 | 1.20 | 301 | NASDAQ | ZVZZT | Fri, May 11, 2007 | 2.00 | 2000.00 | 0.01 | 348.08 | 300 | NASDAQ | ZVZZT | Thu, May 10, 2007 | 2.00 | 1990.00 | 2.00 | 540.21 | 299 | NASDAQ | ZVZZT | Wed, May 9, 2007 | 2.00 | 44.25 | 2.00 | 43.30 | 298 | NASDAQ | ZVZZT | Tue, May 8, 2007 | 2.00 | 1990.00 | 2.00 | 456.41 | 297 | NASDAQ | ZVZZT | Mon, May 7, 2007 | 2.00 | 1882.29 | 2.00 | 40.00 | 296 | NASDAQ | ZVZZT | Fri, May 4, 2007 | 2.00 | 2000.50 | 0.05 | 1882.29 | 295 | NASDAQ | ZVZZT | Thu, May 3, 2007 | 2.00 | 2000.00 | 1.00 | 182.37 | 294 | NASDAQ | ZVZZT | Wed, May 2, 2007 | 2.00 | 254.55 | 2.00 | 148.82 | 293 | NASDAQ | ZVZZT | Tue, May 1, 2007 | 2.00 | 2161.00 | 3.53 | 1.10 | 292 | NASDAQ | ZVZZT | Mon, Apr 30, 2007 | 2.00 | 2160.96 | 1.01 | 2160.96 | 291 | NASDAQ | ZVZZT | Fri, Apr 27, 2007 | 2.00 | 2020.00 | 2.00 | 50.11 | 290 | NASDAQ | ZVZZT | Thu, Apr 26, 2007 | 2.00 | 2001.00 | 1.20 | 29.94 | 289 | NASDAQ | ZVZZT | Wed, Apr 25, 2007 | 2.00 | 20026.46 | 2.00 | 102.00 | 288 | NASDAQ | ZVZZT | Tue, Apr 24, 2007 | 2.00 | 2001.00 | 1.00 | 2.00 | 287 | NASDAQ | ZVZZT | Mon, Apr 23, 2007 | 1999.66 | 2100.00 | 10.00 | 965.50 | 286 | NASDAQ | ZVZZT | Fri, Apr 20, 2007 | 2.00 | 2086.20 | 2.00 | 1999.15 | 285 | NASDAQ | ZVZZT | Thu, Apr 19, 2007 | 2.00 | 2050.00 | 1.00 | 2000.00 | 284 | NASDAQ | ZVZZT | Wed, Apr 18, 2007 | 2.00 | 100000.00 | 2.00 | 1007.87 | 283 | NASDAQ | ZVZZT | Tue, Apr 17, 2007 | 2.00 | 2050.10 | 46.25 | 53.90 | 282 | NASDAQ | ZVZZT | Mon, Apr 16, 2007 | 2.00 | 2030.00 | 1.00 | 810.00 | 281 | NASDAQ | ZVZZT | Fri, Apr 13, 2007 | 978.33 | 2006.00 | 1.00 | 108.75 | 280 | NASDAQ | ZVZZT | Thu, Apr 12, 2007 | 9.87 | 3008.44 | 0.01 | 1.00 | 279 | NASDAQ | ZVZZT | Wed, Apr 11, 2007 | 2.00 | 199999.99 | 8.00 | 48.25 | 278 | NASDAQ | ZVZZT | Tue, Apr 10, 2007 | 2.00 | 3008.02 | 0.01 | 1600.00 | 277 | NASDAQ | ZVZZT | Mon, Apr 9, 2007 | 2.00 | 2500.00 | 0.01 | 4.20 | 276 | NASDAQ | ZVZZT | Thu, Apr 5, 2007 | 1998.63 | 49296.36 | 0.01 | 10.00 | 275 | NASDAQ | ZVZZT | Wed, Apr 4, 2007 | 2.00 | 100000.00 | 9.00 | 9.75 | 274 | NASDAQ | ZVZZT | Tue, Apr 3, 2007 | 2000.00 | 3050.01 | 1.00 | 3050.01 | 273 | NASDAQ | ZVZZT | Mon, Apr 2, 2007 | 1214.25 | 2000.00 | 0.01 | 12.23 | 272 | NASDAQ | ZVZZT | Fri, Mar 30, 2007 | 994.45 | 2001.80 | 16.95 | 1212.51 | 271 | NASDAQ | ZVZZT | Thu, Mar 29, 2007 | 205.97 | 199999.99 | 20.01 | 1003.35 | 270 | NASDAQ | ZVZZT | Wed, Mar 28, 2007 | 2000.00 | 2000.00 | 1.00 | 193.51 | 269 | NASDAQ | ZVZZT | Tue, Mar 27, 2007 | 409.00 | 5000.00 | 1.00 | 1.00 | 268 | NASDAQ | ZVZZT | Mon, Mar 26, 2007 | 1007.11 | 1420.78 | 1.00 | 52.36 | 267 | NASDAQ | ZVZZT | Fri, Mar 23, 2007 | 99.96 | 2000.00 | 1.00 | 1004.85 | 266 | NASDAQ | ZVZZT | Thu, Mar 22, 2007 | 88.60 | 3000.36 | 1.00 | 30.14 | 265 | NASDAQ | ZVZZT | Wed, Mar 21, 2007 | 1999.87 | 2099.99 | 8.59 | 1995.84 | 264 | NASDAQ | ZVZZT | Tue, Mar 20, 2007 | 11.48 | 2070.00 | 1.00 | 1987.80 | 263 | NASDAQ | ZVZZT | Mon, Mar 19, 2007 | 1177.47 | 2040.00 | 11.25 | 149.00 | 262 | NASDAQ | ZVZZT | Fri, Mar 16, 2007 | 1980.97 | 2104.80 | 1.00 | 1177.56 | 261 | NASDAQ | ZVZZT | Thu, Mar 15, 2007 | 1230.00 | 2009.25 | 0.05 | 1981.84 | 260 | NASDAQ | ZVZZT | Wed, Mar 14, 2007 | 2001.00 | 2001.00 | 1.00 | 41.65 | 259 | NASDAQ | ZVZZT | Tue, Mar 13, 2007 | 40.15 | 2001.00 | 1.00 | 1752.50 | 258 | NASDAQ | ZVZZT | Mon, Mar 12, 2007 | 10.37 | 50.00 | 5.00 | 40.32 | 257 | NASDAQ | ZVZZT | Fri, Mar 9, 2007 | 1660.11 | 100013.08 | 47.00 | 1841.77 | 256 | NASDAQ | ZVZZT | Thu, Mar 8, 2007 | 101.38 | 20000.29 | 1.00 | 1613.32 | 255 | NASDAQ | ZVZZT | Wed, Mar 7, 2007 | 20.85 | 199999.99 | 10.00 | 100.01 | 254 | NASDAQ | ZVZZT | Tue, Mar 6, 2007 | 239.12 | 99999.51 | 46.83 | 51.30 | 253 | NASDAQ | ZVZZT | Mon, Mar 5, 2007 | 14.00 | 99999.26 | 1.00 | 1000.00 | 252 | NASDAQ | ZVZZT | Fri, Mar 2, 2007 | 10.00 | 100009.25 | 10.00 | 50017.79 | 251 | NASDAQ | ZVZZT | Thu, Mar 1, 2007 | 799.30 | 800.00 | 40.00 | 550.58 | 250 | NASDAQ | ZVZZT | Wed, Feb 28, 2007 | 224.34 | 2502.00 | 0.01 | 987.24 | 249 | NASDAQ | ZVZZT | Tue, Feb 27, 2007 | 6.24 | 2000.00 | 0.01 | 199.61 | 248 | NASDAQ | ZVZZT | Mon, Feb 26, 2007 | 29.87 | 4000.00 | 10.00 | 14.01 | 247 | NASDAQ | ZVZZT | Fri, Feb 23, 2007 | 1999.99 | 100008.96 | 0.01 | 10.00 | 246 | NASDAQ | ZVZZT | Thu, Feb 22, 2007 | 2000.45 | 199999.96 | 50.00 | 1.99 | 245 | NASDAQ | ZVZZT | Wed, Feb 21, 2007 | 10.00 | 100004.95 | 4.84 | 900.00 | 244 | NASDAQ | ZVZZT | Tue, Feb 20, 2007 | 1999.60 | 100004.90 | 1.00 | 393.12 | 243 | NASDAQ | ZVZZT | Fri, Feb 16, 2007 | 22.90 | 100003.89 | 0.01 | 12.21 | 242 | NASDAQ | ZVZZT | Thu, Feb 15, 2007 | 999.04 | 5051.43 | 0.98 | 20.50 | 241 | NASDAQ | ZVZZT | Wed, Feb 14, 2007 | 2000.25 | 100001.10 | 1.00 | 999.04 | 240 | NASDAQ | ZVZZT | Tue, Feb 13, 2007 | 2000.00 | 199999.99 | 10.01 | 100000.65 | 239 | NASDAQ | ZVZZT | Mon, Feb 12, 2007 | 1100.07 | 10103.76 | 10.01 | 10087.87 | 238 | NASDAQ | ZVZZT | Fri, Feb 9, 2007 | 1016.00 | 10031.15 | 7.75 | 506.24 | 237 | NASDAQ | ZVZZT | Thu, Feb 8, 2007 | 1000.00 | 1029.08 | 100.00 | 450.41 | 236 | NASDAQ | ZVZZT | Wed, Feb 7, 2007 | 998.60 | 998.60 | 8.01 | 16.24 | 235 | NASDAQ | ZVZZT | Tue, Feb 6, 2007 | 1996.51 | 9040.00 | 9.59 | 2000.15 | 234 | NASDAQ | ZVZZT | Mon, Feb 5, 2007 | 999.06 | 10004.37 | 10.00 | 10003.00 | 233 | NASDAQ | ZVZZT | Fri, Feb 2, 2007 | 100.28 | 2003.18 | 9.59 | 47.21 | 232 | NASDAQ | ZVZZT | Thu, Feb 1, 2007 | 1017.44 | 5021.13 | 0.01 | 12.01 | 231 | NASDAQ | ZVZZT | Wed, Jan 31, 2007 | 10.01 | 942.05 | 5.88 | 942.05 | 230 | NASDAQ | ZVZZT | Tue, Jan 30, 2007 | 27.02 | 478.45 | 0.01 | 7.12 | 229 | NASDAQ | ZVZZT | Mon, Jan 29, 2007 | 15.62 | 29.50 | 13.29 | 27.32 | 228 | NASDAQ | ZVZZT | Fri, Jan 26, 2007 | 32.67 | 2000.00 | 1.01 | 13.90 | 227 | NASDAQ | ZVZZT | Thu, Jan 25, 2007 | 225.49 | 20000.02 | 11.44 | 110.87 | 226 | NASDAQ | ZVZZT | Wed, Jan 24, 2007 | 2000.00 | 20000.01 | 800.00 | 199999.99 | 225 | NASDAQ | ZVZZT | Tue, Jan 23, 2007 | 1531.51 | 5004.05 | 49.34 | 20000.00 | 224 | NASDAQ | ZVZZT | Mon, Jan 22, 2007 | 999.10 | 1999.00 | 800.00 | 1530.70 | 223 | NASDAQ | ZVZZT | Fri, Jan 19, 2007 | 1004.10 | 2006.00 | 7.00 | 12.11 | 222 | NASDAQ | ZVZZT | Thu, Jan 18, 2007 | 1119.89 | 2000.00 | 1.00 | 1003.96 | 221 | NASDAQ | ZVZZT | Wed, Jan 17, 2007 | 1.07 | 4600.42 | 1.00 | 2000.00 | 220 | NASDAQ | ZVZZT | Tue, Jan 16, 2007 | 999.51 | 2003.23 | 3.00 | 39.99 | 219 | NASDAQ | ZVZZT | Fri, Jan 12, 2007 | 1051.55 | 2001.00 | 19.70 | 25.20 | 218 | NASDAQ | ZVZZT | Thu, Jan 11, 2007 | 998.38 | 5004.04 | 1.00 | 2000.00 | 217 | NASDAQ | ZVZZT | Wed, Jan 10, 2007 | 999.00 | 2000.00 | 0.01 | 10.44 | 216 | NASDAQ | ZVZZT | Tue, Jan 9, 2007 | 999.00 | 2001.70 | 10.00 | 45.30 | 215 | NASDAQ | ZVZZT | Mon, Jan 8, 2007 | 2.94 | 2000.56 | 0.01 | 8.17 | 214 | NASDAQ | ZVZZT | Fri, Jan 5, 2007 | 0.01 | 5000.00 | 50.80 | 50.80 | 213 | NASDAQ | ZVZZT | Thu, Jan 4, 2007 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 212 | NASDAQ | ZVZZT | Wed, Jan 3, 2007 | 42.69 | 2000.00 | 0.01 | 46.31 | 211 | NASDAQ | ZVZZT | Fri, Dec 29, 2006 | 999.00 | 2006.32 | 37.45 | 1999.66 | 210 | NASDAQ | ZVZZT | Thu, Dec 28, 2006 | 0.38 | 2510.76 | 0.01 | 1720.12 | 209 | NASDAQ | ZVZZT | Wed, Dec 27, 2006 | 4.20 | 2019.80 | 0.80 | 2019.80 | 208 | NASDAQ | ZVZZT | Tue, Dec 26, 2006 | 999.00 | 999.00 | 3.30 | 39.62 | 207 | NASDAQ | ZVZZT | Fri, Dec 22, 2006 | 999.04 | 2000.25 | 1.00 | 1000.00 | 206 | NASDAQ | ZVZZT | Thu, Dec 21, 2006 | 999.40 | 2060.00 | 1144.00 | 1144.00 | 205 | NASDAQ | ZVZZT | Wed, Dec 20, 2006 | 10.05 | 2002.01 | 1.00 | 1999.93 | 204 | NASDAQ | ZVZZT | Tue, Dec 19, 2006 | 4.99 | 100000.00 | 0.90 | 1713.91 | 203 | NASDAQ | ZVZZT | Mon, Dec 18, 2006 | 13.60 | 6006.20 | 4.90 | 50.00 | 202 | NASDAQ | ZVZZT | Fri, Dec 15, 2006 | 1542.76 | 2000.50 | 5.00 | 13.40 | 201 | NASDAQ | ZVZZT | Thu, Dec 14, 2006 | 801.66 | 5000.00 | 3.18 | 72.78 | 200 | NASDAQ | ZVZZT | Wed, Dec 13, 2006 | 15.99 | 203.67 | 3.97 | 66.40 | 199 | NASDAQ | ZVZZT | Tue, Dec 12, 2006 | 1000.00 | 7000.26 | 0.01 | 29.67 | 198 | NASDAQ | ZVZZT | Mon, Dec 11, 2006 | 1031.77 | 5002.55 | 3.00 | 2108.25 | 197 | NASDAQ | ZVZZT | Fri, Dec 8, 2006 | 1033.33 | 2006.78 | 96.25 | 2006.78 | 196 | NASDAQ | ZVZZT | Thu, Dec 7, 2006 | 1070.25 | 5000.00 | 1.00 | 4.10 | 195 | NASDAQ | ZVZZT | Wed, Dec 6, 2006 | 344.80 | 2000.00 | 1.00 | 8.20 | 194 | NASDAQ | ZVZZT | Tue, Dec 5, 2006 | 10.99 | 2000.75 | 5.50 | 87.40 | 193 | NASDAQ | ZVZZT | Mon, Dec 4, 2006 | 998.90 | 2002.10 | 96.10 | 1032.70 | 192 | NASDAQ | ZVZZT | Fri, Dec 1, 2006 | 300.00 | 2000.45 | 9.57 | 999.00 | 191 | NASDAQ | ZVZZT | Thu, Nov 30, 2006 | 624.63 | 2000.25 | 0.01 | 1000.97 | 190 | NASDAQ | ZVZZT | Wed, Nov 29, 2006 | 15.00 | 5000.00 | 9.00 | 198.70 | 189 | NASDAQ | ZVZZT | Tue, Nov 28, 2006 | 23.75 | 5000.00 | 4.00 | 998.40 | 188 | NASDAQ | ZVZZT | Mon, Nov 27, 2006 | 1019.00 | 5000.00 | 5.00 | 21.80 | 187 | NASDAQ | ZVZZT | Fri, Nov 24, 2006 | 999.00 | 1018.00 | 2.78 | 104.15 | 186 | NASDAQ | ZVZZT | Wed, Nov 22, 2006 | 599.01 | 999.25 | 10.00 | 39.80 | 185 | NASDAQ | ZVZZT | Tue, Nov 21, 2006 | 999.00 | 2002.00 | 1.00 | 59.06 | 184 | NASDAQ | ZVZZT | Mon, Nov 20, 2006 | 57.90 | 2000.00 | 1.00 | 25.30 | 183 | NASDAQ | ZVZZT | Fri, Nov 17, 2006 | 999.00 | 999.00 | 29.40 | 65.70 | 182 | NASDAQ | ZVZZT | Thu, Nov 16, 2006 | 22.12 | 1010.76 | 1.00 | 52.90 | 181 | NASDAQ | ZVZZT | Wed, Nov 15, 2006 | 38.74 | 2000.10 | 9.16 | 18.87 | 180 | NASDAQ | ZVZZT | Tue, Nov 14, 2006 | 43.51 | 80.32 | 16.09 | 38.81 | 179 | NASDAQ | ZVZZT | Mon, Nov 13, 2006 | 35.24 | 5000.00 | 10.38 | 48.03 | 178 | NASDAQ | ZVZZT | Fri, Nov 10, 2006 | 1404.83 | 1999.00 | 1.00 | 32.69 | 177 | NASDAQ | ZVZZT | Thu, Nov 9, 2006 | 1.75 | 199999.90 | 10.00 | 10.00 | 176 | NASDAQ | ZVZZT | Wed, Nov 8, 2006 | 33.67 | 5000.00 | 10.00 | 101.21 | 175 | NASDAQ | ZVZZT | Tue, Nov 7, 2006 | 20.97 | 199999.90 | 20.70 | 30.29 | 174 | NASDAQ | ZVZZT | Mon, Nov 6, 2006 | 1100.00 | 2000.02 | 18.69 | 20.73 | 173 | NASDAQ | ZVZZT | Fri, Nov 3, 2006 | 10.14 | 1010.51 | 10.14 | 999.00 | 172 | NASDAQ | ZVZZT | Thu, Nov 2, 2006 | 1022.00 | 2000.15 | 10.00 | 386.00 | 171 | NASDAQ | ZVZZT | Wed, Nov 1, 2006 | 98.88 | 1199.00 | 10.00 | 876.46 | 170 | NASDAQ | ZVZZT | Tue, Oct 31, 2006 | 606.27 | 2000.04 | 589.29 | 1000.70 | 169 | NASDAQ | ZVZZT | Mon, Oct 30, 2006 | 29.38 | 999.00 | 24.75 | 608.82 | 168 | NASDAQ | ZVZZT | Fri, Oct 27, 2006 | 101.25 | 432.73 | 2.60 | 35.00 | 167 | NASDAQ | ZVZZT | Thu, Oct 26, 2006 | 171.62 | 173.03 | 3.25 | 3.25 | 166 | NASDAQ | ZVZZT | Wed, Oct 25, 2006 | 10.01 | 200.35 | 0.98 | 23.75 | 165 | NASDAQ | ZVZZT | Tue, Oct 24, 2006 | 102.00 | 112.12 | 5.00 | 13.00 | 164 | NASDAQ | ZVZZT | Mon, Oct 23, 2006 | 30.00 | 55.00 | 9.90 | 9.90 | 163 | NASDAQ | ZVZZT | Fri, Oct 20, 2006 | 412.40 | 412.40 | 5.00 | 55.00 | 162 | NASDAQ | ZVZZT | Thu, Oct 19, 2006 | 52.54 | 353.03 | 27.43 | 43.37 | 161 | NASDAQ | ZVZZT | Wed, Oct 18, 2006 | 300.00 | 351.00 | 49.00 | 52.50 | 160 | NASDAQ | ZVZZT | Tue, Oct 17, 2006 | 67.79 | 272.00 | 67.52 | 264.50 | 159 | NASDAQ | ZVZZT | Mon, Oct 16, 2006 | 10.00 | 367.74 | 6.95 | 10.03 | 158 | NASDAQ | ZVZZT | Fri, Oct 13, 2006 | 201.16 | 276.35 | 14.16 | 248.16 | 157 | NASDAQ | ZVZZT | Thu, Oct 12, 2006 | 27.76 | 233.86 | 23.80 | 91.46 | 156 | NASDAQ | ZVZZT | Wed, Oct 11, 2006 | 11.11 | 120.00 | 6.33 | 105.00 | 155 | NASDAQ | ZVZZT | Tue, Oct 10, 2006 | 186.15 | 207.25 | 2.35 | 5.01 | 154 | NASDAQ | ZVZZT | Mon, Oct 9, 2006 | 58.50 | 183.99 | 41.38 | 11.98 | 153 | NASDAQ | ZVZZT | Fri, Oct 6, 2006 | 12.00 | 122.45 | 10.00 | 115.15 | 152 | NASDAQ | ZVZZT | Thu, Oct 5, 2006 | 141.43 | 999.00 | 1.18 | 201.79 | 151 | NASDAQ | ZVZZT | Wed, Oct 4, 2006 | 49.00 | 663.00 | 0.47 | 354.75 | 150 | NASDAQ | ZVZZT | Tue, Oct 3, 2006 | 11.99 | 70.40 | 0.88 | 45.60 | 149 | NASDAQ | ZVZZT | Mon, Oct 2, 2006 | 499.00 | 1002.10 | 49.50 | 999.01 | 148 | NASDAQ | ZVZZT | Fri, Sep 29, 2006 | 10.00 | 999.00 | 0.55 | 486.20 | 147 | NASDAQ | ZVZZT | Thu, Sep 28, 2006 | 30.00 | 30.00 | 1.10 | 17.20 | 146 | NASDAQ | ZVZZT | Wed, Sep 27, 2006 | 0.22 | 168.47 | 0.22 | 0.49 | 145 | NASDAQ | ZVZZT | Tue, Sep 26, 2006 | 1039.00 | 1039.00 | 0.69 | 0.71 | 144 | NASDAQ | ZVZZT | Mon, Sep 25, 2006 | 20.00 | 1000.20 | 13.00 | 999.60 | 143 | NASDAQ | ZVZZT | Fri, Sep 22, 2006 | 44.18 | 999.00 | 10.01 | 44.09 | 142 | NASDAQ | ZVZZT | Thu, Sep 21, 2006 | 12.00 | 998.99 | 0.41 | 0.42 | 141 | NASDAQ | ZVZZT | Wed, Sep 20, 2006 | 10.00 | 1018.64 | 0.50 | 56.00 | 140 | NASDAQ | ZVZZT | Tue, Sep 19, 2006 | 730.58 | 999.10 | 6.57 | 9.73 | 139 | NASDAQ | ZVZZT | Mon, Sep 18, 2006 | 42.86 | 800.02 | 1.88 | 733.80 | 138 | NASDAQ | ZVZZT | Fri, Sep 15, 2006 | 450.00 | 485.15 | 27.90 | 29.11 | 137 | NASDAQ | ZVZZT | Thu, Sep 14, 2006 | 214.66 | 444.00 | 214.15 | 444.00 | 136 | NASDAQ | ZVZZT | Wed, Sep 13, 2006 | 117.33 | 304.94 | 1.02 | 1.08 | 135 | NASDAQ | ZVZZT | Tue, Sep 12, 2006 | 4.78 | 211.94 | 4.78 | 184.53 | 134 | NASDAQ | ZVZZT | Mon, Sep 11, 2006 | 40.25 | 80.10 | 0.50 | 0.50 | 133 | NASDAQ | ZVZZT | Fri, Sep 8, 2006 | 301.20 | 311.20 | 5.50 | 39.55 | 132 | NASDAQ | ZVZZT | Thu, Sep 7, 2006 | 200.00 | 532.64 | 145.17 | 316.11 | 131 | NASDAQ | ZVZZT | Wed, Sep 6, 2006 | 114.24 | 193.09 | 100.00 | 115.35 | 130 | NASDAQ | ZVZZT | Tue, Sep 5, 2006 | 22.50 | 93.00 | 0.80 | 62.11 | 129 | NASDAQ | ZVZZT | Fri, Sep 1, 2006 | 20.66 | 114.96 | 15.50 | 96.00 | 128 | NASDAQ | ZVZZT | Thu, Aug 31, 2006 | 30.00 | 33.84 | 23.00 | 33.84 | 127 | NASDAQ | ZVZZT | Wed, Aug 30, 2006 | 18.26 | 289.64 | 15.99 | 289.64 | 126 | NASDAQ | ZVZZT | Tue, Aug 29, 2006 | 19.99 | 100.00 | 18.19 | 19.04 | 125 | NASDAQ | ZVZZT | Mon, Aug 28, 2006 | 40.01 | 44.96 | 5.00 | 40.86 | 124 | NASDAQ | ZVZZT | Fri, Aug 25, 2006 | 10.05 | 180.15 | 0.01 | 180.15 | 123 | NASDAQ | ZVZZT | Thu, Aug 24, 2006 | 200.00 | 500.03 | 1.20 | 21.23 | 122 | NASDAQ | ZVZZT | Wed, Aug 23, 2006 | 19.69 | 180.44 | 18.15 | 21.94 | 121 | NASDAQ | ZVZZT | Tue, Aug 22, 2006 | 1005.00 | 1005.58 | 8.00 | 19.89 | 120 | NASDAQ | ZVZZT | Mon, Aug 21, 2006 | 10.75 | 1159.00 | 9.85 | 200.00 | 119 | NASDAQ | ZVZZT | Fri, Aug 18, 2006 | 260.66 | 1000.00 | 14.99 | 79.94 | 118 | NASDAQ | ZVZZT | Thu, Aug 17, 2006 | 30.00 | 44.22 | 16.70 | 36.55 | 117 | NASDAQ | ZVZZT | Wed, Aug 16, 2006 | 40.05 | 381.65 | 39.85 | 40.41 | 116 | NASDAQ | ZVZZT | Tue, Aug 15, 2006 | 740.04 | 999.00 | 46.60 | 94.04 | 115 | NASDAQ | ZVZZT | Mon, Aug 14, 2006 | 9.42 | 2000.00 | 1.57 | 700.02 | 114 | NASDAQ | ZVZZT | Fri, Aug 11, 2006 | 75.50 | 1501.25 | 0.01 | 0.02 | 113 | NASDAQ | ZVZZT | Thu, Aug 10, 2006 | 968.53 | 976.00 | 49.95 | 85.00 | 112 | NASDAQ | ZVZZT | Wed, Aug 9, 2006 | 108.30 | 140.90 | 11.15 | 140.90 | 111 | NASDAQ | ZVZZT | Tue, Aug 8, 2006 | 90.15 | 100.88 | 48.20 | 73.50 | 110 | NASDAQ | ZVZZT | Mon, Aug 7, 2006 | 88.06 | 93.90 | 68.30 | 68.34 | 109 | NASDAQ | ZVZZT | Fri, Aug 4, 2006 | 17.00 | 36.55 | 10.00 | 33.09 | 108 | NASDAQ | ZVZZT | Thu, Aug 3, 2006 | 40.00 | 40.00 | 6.04 | 8.50 | 107 | NASDAQ | ZVZZT | Wed, Aug 2, 2006 | 47.60 | 400.00 | 12.85 | 30.42 | 106 | NASDAQ | ZVZZT | Tue, Aug 1, 2006 | 50.38 | 1000.00 | 16.40 | 16.40 | 105 | NASDAQ | ZVZZT | Mon, Jul 31, 2006 | 217.15 | 365.11 | 119.00 | 125.00 | 104 | NASDAQ | ZVZZT | Fri, Jul 28, 2006 | 151.89 | 213.66 | 120.00 | 211.87 | 103 | NASDAQ | ZVZZT | Thu, Jul 27, 2006 | 72.38 | 158.35 | 25.00 | 158.35 | 102 | NASDAQ | ZVZZT | Wed, Jul 26, 2006 | 18.31 | 71.24 | 8.95 | 15.00 | 101 | NASDAQ | ZVZZT | Tue, Jul 25, 2006 | 998.87 | 998.89 | 1.00 | 17.96 | 100 | NASDAQ | ZVZZT | Mon, Jul 24, 2006 | 777.00 | 998.89 | 9.98 | 10.10 | 99 | NASDAQ | ZVZZT | Fri, Jul 21, 2006 | 55.02 | 1005.30 | 34.80 | 1005.30 | 98 | NASDAQ | ZVZZT | Thu, Jul 20, 2006 | 0.01 | 1002.60 | 0.01 | 46.95 | 97 | NASDAQ | ZVZZT | Wed, Jul 19, 2006 | 999.00 | 1023.25 | 0.01 | 8.50 | 96 | NASDAQ | ZVZZT | Tue, Jul 18, 2006 | 8.99 | 343.47 | 0.01 | 342.86 | 95 | NASDAQ | ZVZZT | Mon, Jul 17, 2006 | 0.03 | 73.00 | 0.03 | 10.00 | 94 | NASDAQ | ZVZZT | Fri, Jul 14, 2006 | 14.29 | 300.00 | 13.25 | 300.00 | 93 | NASDAQ | ZVZZT | Thu, Jul 13, 2006 | 58.74 | 67.75 | 19.70 | 23.20 | 92 | NASDAQ | ZVZZT | Wed, Jul 12, 2006 | 999.04 | 999.04 | 2.50 | 60.00 | 91 | NASDAQ | ZVZZT | Tue, Jul 11, 2006 | 300.00 | 1309.99 | 0.01 | 25.00 | 90 | NASDAQ | ZVZZT | Mon, Jul 10, 2006 | 1.05 | 1254.50 | 0.01 | 1254.50 | 89 | NASDAQ | ZVZZT | Fri, Jul 7, 2006 | 999.09 | 999.09 | 3.26 | 28.75 | 88 | NASDAQ | ZVZZT | Thu, Jul 6, 2006 | 778.25 | 1123.34 | 7.73 | 1001.99 | 87 | NASDAQ | ZVZZT | Wed, Jul 5, 2006 | 10.00 | 773.48 | 9.25 | 772.70 | 86 | NASDAQ | ZVZZT | Mon, Jul 3, 2006 | 524.01 | 999.00 | 0.90 | 10.00 | 85 | NASDAQ | ZVZZT | Fri, Jun 30, 2006 | 45.00 | 500.46 | 45.00 | 500.45 | 84 | NASDAQ | ZVZZT | Thu, Jun 29, 2006 | 500.00 | 1226.50 | 1.00 | 5.99 | 83 | NASDAQ | ZVZZT | Wed, Jun 28, 2006 | 10.00 | 999.11 | 6.00 | 124.00 | 82 | NASDAQ | ZVZZT | Tue, Jun 27, 2006 | 999.00 | 1007.88 | 0.01 | 8.01 | 81 | NASDAQ | ZVZZT | Mon, Jun 26, 2006 | 43.88 | 238.00 | 1.00 | 36.00 | 80 | NASDAQ | ZVZZT | Fri, Jun 23, 2006 | 150.00 | 999.00 | 44.13 | 80.25 | 79 | NASDAQ | ZVZZT | Thu, Jun 22, 2006 | 20.00 | 1000.75 | 10.03 | 25.00 | 78 | NASDAQ | ZVZZT | Wed, Jun 21, 2006 | 500.00 | 1017.50 | 10.00 | 10.00 | 77 | NASDAQ | ZVZZT | Tue, Jun 20, 2006 | 9.76 | 1000.01 | 9.76 | 975.00 | 76 | NASDAQ | ZVZZT | Mon, Jun 19, 2006 | 504.12 | 999.95 | 6.00 | 89.65 | 75 | NASDAQ | ZVZZT | Fri, Jun 16, 2006 | 1000.00 | 1001.00 | 0.01 | 999.00 | 74 | NASDAQ | ZVZZT | Thu, Jun 15, 2006 | 12.31 | 999.01 | 10.00 | 800.01 | 73 | NASDAQ | ZVZZT | Wed, Jun 14, 2006 | 1215.00 | 1401.00 | 50.00 | 70.42 | 72 | NASDAQ | ZVZZT | Tue, Jun 13, 2006 | 998.99 | 1214.80 | 7.70 | 20.00 | 71 | NASDAQ | ZVZZT | Mon, Jun 12, 2006 | 998.98 | 1120.00 | 9.75 | 1119.79 | 70 | NASDAQ | ZVZZT | Fri, Jun 9, 2006 | 86.98 | 1016.65 | 16.69 | 1016.65 | 69 | NASDAQ | ZVZZT | Thu, Jun 8, 2006 | 41.52 | 86.77 | 41.52 | 86.77 | 68 | NASDAQ | ZVZZT | Wed, Jun 7, 2006 | 30.12 | 104.93 | 29.98 | 42.54 | 67 | NASDAQ | ZVZZT | Tue, Jun 6, 2006 | 111.15 | 999.00 | 0.70 | 21.75 | 66 | NASDAQ | ZVZZT | Mon, Jun 5, 2006 | 202.30 | 603.44 | 19.60 | 110.90 | 65 | NASDAQ | ZVZZT | Fri, Jun 2, 2006 | 170.84 | 478.61 | 24.00 | 24.50 | 64 | NASDAQ | ZVZZT | Thu, Jun 1, 2006 | 278.30 | 301.28 | 33.70 | 169.59 | 63 | NASDAQ | ZVZZT | Wed, May 31, 2006 | 1000.09 | 1000.09 | 33.88 | 278.40 | 62 | NASDAQ | ZVZZT | Tue, May 30, 2006 | 184.78 | 400.00 | 10.00 | 51.55 | 61 | NASDAQ | ZVZZT | Fri, May 26, 2006 | 44.03 | 342.21 | 21.93 | 343.61 | 60 | NASDAQ | ZVZZT | Thu, May 25, 2006 | 50.55 | 112.61 | 5.50 | 35.45 | 59 | NASDAQ | ZVZZT | Wed, May 24, 2006 | 11.59 | 999.00 | 5.13 | 91.00 | 58 | NASDAQ | ZVZZT | Tue, May 23, 2006 | 25.00 | 1100.00 | 4.57 | 10.00 | 57 | NASDAQ | ZVZZT | Mon, May 22, 2006 | 51.00 | 999.10 | 10.00 | 28.97 | 56 | NASDAQ | ZVZZT | Fri, May 19, 2006 | 500.51 | 1195.65 | 0.02 | 1195.45 | 55 | NASDAQ | ZVZZT | Thu, May 18, 2006 | 10.05 | 999.10 | 0.04 | 27.90 | 54 | NASDAQ | ZVZZT | Wed, May 17, 2006 | 19.03 | 1069.60 | 2.00 | 111.22 | 53 | NASDAQ | ZVZZT | Tue, May 16, 2006 | 10.01 | 999.10 | 2.00 | 32.80 | 52 | NASDAQ | ZVZZT | Mon, May 15, 2006 | 999.00 | 1025.29 | 8.95 | 34.00 | 51 | NASDAQ | ZVZZT | Fri, May 12, 2006 | 1054.00 | 1054.00 | 10.97 | 10.97 | 50 | NASDAQ | ZVZZT | Thu, May 11, 2006 | 35.68 | 1001.00 | 35.67 | 362.64 | 49 | NASDAQ | ZVZZT | Wed, May 10, 2006 | 32.50 | 362.14 | 1.00 | 348.73 | 48 | NASDAQ | ZVZZT | Tue, May 9, 2006 | 35.55 | 183.50 | 12.77 | 43.58 | 47 | NASDAQ | ZVZZT | Mon, May 8, 2006 | 20.00 | 827.85 | 9.99 | 12.46 | 46 | NASDAQ | ZVZZT | Fri, May 5, 2006 | 401.25 | 1001.00 | 1.27 | 999.10 | 45 | NASDAQ | ZVZZT | Thu, May 4, 2006 | 11.22 | 999.10 | 1.31 | 700.00 | 44 | NASDAQ | ZVZZT | Wed, May 3, 2006 | 29.51 | 99.98 | 12.73 | 19.14 | 43 | NASDAQ | ZVZZT | Tue, May 2, 2006 | 31.03 | 267.00 | 29.10 | 34.56 | 42 | NASDAQ | ZVZZT | Mon, May 1, 2006 | 19.94 | 278.74 | 19.50 | 49.99 | 41 | NASDAQ | ZVZZT | Fri, Apr 28, 2006 | 24.98 | 1000.00 | 16.28 | 984.51 | 40 | NASDAQ | ZVZZT | Thu, Apr 27, 2006 | 998.02 | 998.02 | 30.73 | 864.25 | 39 | NASDAQ | ZVZZT | Wed, Apr 26, 2006 | 10.00 | 89.94 | 4.85 | 30.71 | 38 | NASDAQ | ZVZZT | Tue, Apr 25, 2006 | 998.37 | 998.37 | 0.01 | 23.00 | 37 | NASDAQ | ZVZZT | Mon, Apr 24, 2006 | 26.50 | 1000.00 | 25.00 | 1000.00 | 36 | NASDAQ | ZVZZT | Fri, Apr 21, 2006 | 18.31 | 29.00 | 18.31 | 21.00 | 35 | NASDAQ | ZVZZT | Thu, Apr 20, 2006 | 19.08 | 50.00 | 6.49 | 19.93 | 34 | NASDAQ | ZVZZT | Wed, Apr 19, 2006 | 2.00 | 226.79 | 0.05 | 18.24 | 33 | NASDAQ | ZVZZT | Tue, Apr 18, 2006 | 118.99 | 800.00 | 100.00 | 528.64 | 32 | NASDAQ | ZVZZT | Mon, Apr 17, 2006 | 30.00 | 156.07 | 8.18 | 120.00 | 31 | NASDAQ | ZVZZT | Thu, Apr 13, 2006 | 55.63 | 500.00 | 0.42 | 2.14 | 30 | NASDAQ | ZVZZT | Wed, Apr 12, 2006 | 15.01 | 381.33 | 1.00 | 381.33 | 29 | NASDAQ | ZVZZT | Tue, Apr 11, 2006 | 11.00 | 100.00 | 0.49 | 74.02 | 28 | NASDAQ | ZVZZT | Mon, Apr 10, 2006 | 91.08 | 520.07 | 0.01 | 99.00 | 27 | NASDAQ | ZVZZT | Fri, Apr 7, 2006 | 10.00 | 999.01 | 1.00 | 76.00 | 26 | NASDAQ | ZVZZT | Thu, Apr 6, 2006 | 10.00 | 1675.50 | 0.96 | 130.00 | 25 | NASDAQ | ZVZZT | Wed, Apr 5, 2006 | 10.00 | 1675.51 | 0.01 | 1.00 | 24 | NASDAQ | ZVZZT | Tue, Apr 4, 2006 | 10.00 | 500.10 | 1.00 | 3.10 | 23 | NASDAQ | ZVZZT | Mon, Apr 3, 2006 | 10.00 | 1001.00 | 10.00 | 15.00 | 22 | NASDAQ | ZVZZT | Fri, Mar 31, 2006 | 10.00 | 9000.00 | 10.00 | 40.91 | 21 | NASDAQ | ZVZZT | Thu, Mar 30, 2006 | 10.00 | 9000.00 | 0.01 | 10.00 | 20 | NASDAQ | ZVZZT | Wed, Mar 29, 2006 | 10.00 | 9000.00 | 0.01 | 2.00 | 19 | NASDAQ | ZVZZT | Tue, Mar 28, 2006 | 10.00 | 9000.00 | 0.01 | 0.01 | 18 | NASDAQ | ZVZZT | Mon, Mar 27, 2006 | 10.00 | 9000.00 | 0.01 | 400.01 | 17 | NASDAQ | ZVZZT | Fri, Mar 24, 2006 | 10.00 | 9000.00 | 0.01 | 10.01 | 16 | NASDAQ | ZVZZT | Thu, Mar 23, 2006 | 9000.00 | 9000.00 | 0.01 | 23.51 | 15 | NASDAQ | ZVZZT | Wed, Mar 22, 2006 | 10.00 | 9000.00 | 10.00 | 36.36 | 14 | NASDAQ | ZVZZT | Tue, Mar 21, 2006 | 51.02 | 179.98 | 31.50 | 123.99 | 13 | NASDAQ | ZVZZT | Mon, Mar 20, 2006 | 10.00 | 9000.00 | 9.92 | 45.00 | 12 | NASDAQ | ZVZZT | Fri, Mar 17, 2006 | 10.00 | 9000.00 | 10.00 | 15.00 | 11 | NASDAQ | ZVZZT | Thu, Mar 16, 2006 | 10.00 | 9000.00 | 10.00 | 1500.00 | 10 | NASDAQ | ZVZZT | Wed, Mar 15, 2006 | 999.13 | 1001.00 | 500.00 | 998.99 | 9 | NASDAQ | ZVZZT | Mon, Mar 13, 2006 | 10.00 | 169.26 | 10.00 | 161.94 | 8 | NASDAQ | ZVZZT | Fri, Mar 10, 2006 | 10.00 | 9000.00 | 10.00 | 90.00 | 7 | NASDAQ | ZVZZT | Thu, Mar 9, 2006 | 10.00 | 559.00 | 0.08 | 0.08 | 6 | NASDAQ | ZVZZT | Wed, Mar 8, 2006 | 10.00 | 9000.00 | 0.01 | 1500.00 | 5 | NASDAQ | ZVZZT | Tue, Mar 7, 2006 | 10.00 | 9000.00 | 1.80 | 2.00 | 4 | NASDAQ | ZVZZT | Mon, Mar 6, 2006 | 10.00 | 9000.00 | 10.00 | 1500.00 | 3 | NASDAQ | ZVZZT | Fri, Mar 3, 2006 | 10.00 | 9000.00 | 10.00 | 500.00 | 2 | NASDAQ | ZVZZT | Thu, Mar 2, 2006 | 10.00 | 9000.00 | 10.00 | 220.00 | 1 | NASDAQ | ZVZZT | Wed, Mar 1, 2006 | 10.00 | 9000.00 | 10.00 | 1010.00 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
