Azenta Inc NASDAQ:AZTA Historical Prices

Below are the 7333 trading days of historical prices for AZTA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7333	NASDAQ	AZTA	Thu, Mar 21, 2024	59.47	60.18	59.44	59.95
7332	NASDAQ	AZTA	Wed, Mar 20, 2024	58.50	59.25	57.67	58.69
7331	NASDAQ	AZTA	Tue, Mar 19, 2024	57.89	59.41	57.58	58.70
7330	NASDAQ	AZTA	Mon, Mar 18, 2024	59.50	59.72	58.09	58.18
7329	NASDAQ	AZTA	Fri, Mar 15, 2024	59.11	60.84	58.40	59.51
7328	NASDAQ	AZTA	Thu, Mar 14, 2024	64.11	64.31	59.02	59.26
7327	NASDAQ	AZTA	Wed, Mar 13, 2024	64.51	65.09	63.70	64.11
7326	NASDAQ	AZTA	Tue, Mar 12, 2024	64.98	65.29	64.25	64.69
7325	NASDAQ	AZTA	Mon, Mar 11, 2024	65.23	65.51	64.79	65.14
7324	NASDAQ	AZTA	Fri, Mar 8, 2024	67.50	67.77	65.24	65.39
7323	NASDAQ	AZTA	Thu, Mar 7, 2024	65.00	67.22	65.00	67.14
7322	NASDAQ	AZTA	Wed, Mar 6, 2024	65.48	65.96	64.11	64.91
7321	NASDAQ	AZTA	Tue, Mar 5, 2024	65.43	66.13	65.02	65.14
7320	NASDAQ	AZTA	Mon, Mar 4, 2024	67.55	67.55	65.70	66.11
7319	NASDAQ	AZTA	Fri, Mar 1, 2024	65.46	67.35	65.01	67.30
7318	NASDAQ	AZTA	Thu, Feb 29, 2024	65.67	65.90	65.01	65.15
7317	NASDAQ	AZTA	Wed, Feb 28, 2024	64.52	66.00	64.52	65.21
7316	NASDAQ	AZTA	Tue, Feb 27, 2024	64.61	65.30	64.08	65.11
7315	NASDAQ	AZTA	Mon, Feb 26, 2024	63.13	64.64	63.04	64.34
7314	NASDAQ	AZTA	Fri, Feb 23, 2024	63.62	64.06	62.91	63.37
7313	NASDAQ	AZTA	Thu, Feb 22, 2024	63.51	64.15	62.61	63.38
7312	NASDAQ	AZTA	Wed, Feb 21, 2024	63.56	63.74	62.33	63.32
7311	NASDAQ	AZTA	Tue, Feb 20, 2024	63.47	64.43	62.83	64.11
7310	NASDAQ	AZTA	Fri, Feb 16, 2024	63.89	66.00	63.65	64.16
7309	NASDAQ	AZTA	Thu, Feb 15, 2024	66.33	66.45	64.59	64.66
7308	NASDAQ	AZTA	Wed, Feb 14, 2024	64.89	66.03	64.50	65.61
7307	NASDAQ	AZTA	Tue, Feb 13, 2024	63.50	65.44	63.06	63.84
7306	NASDAQ	AZTA	Mon, Feb 12, 2024	64.83	66.05	64.66	65.93
7305	NASDAQ	AZTA	Fri, Feb 9, 2024	63.87	66.94	63.87	65.13
7304	NASDAQ	AZTA	Thu, Feb 8, 2024	64.00	64.78	61.88	64.04
7303	NASDAQ	AZTA	Wed, Feb 7, 2024	66.84	66.99	64.70	65.05
7302	NASDAQ	AZTA	Tue, Feb 6, 2024	65.90	67.26	65.90	66.72
7301	NASDAQ	AZTA	Mon, Feb 5, 2024	65.13	65.96	64.09	65.63
7300	NASDAQ	AZTA	Fri, Feb 2, 2024	65.26	66.42	64.97	66.10
7299	NASDAQ	AZTA	Thu, Feb 1, 2024	65.63	66.86	65.15	66.13
7298	NASDAQ	AZTA	Wed, Jan 31, 2024	67.13	67.53	65.00	65.20
7297	NASDAQ	AZTA	Tue, Jan 30, 2024	67.04	67.86	66.69	67.43
7296	NASDAQ	AZTA	Mon, Jan 29, 2024	65.38	67.55	64.99	67.51
7295	NASDAQ	AZTA	Fri, Jan 26, 2024	66.03	66.65	65.41	65.50
7294	NASDAQ	AZTA	Thu, Jan 25, 2024	65.83	66.16	65.14	65.36
7293	NASDAQ	AZTA	Wed, Jan 24, 2024	67.07	68.11	64.87	65.14
7292	NASDAQ	AZTA	Tue, Jan 23, 2024	67.69	68.54	66.07	66.55
7291	NASDAQ	AZTA	Mon, Jan 22, 2024	68.11	69.16	67.26	67.26
7290	NASDAQ	AZTA	Fri, Jan 19, 2024	66.21	67.46	65.56	67.41
7289	NASDAQ	AZTA	Thu, Jan 18, 2024	64.73	66.39	64.27	66.09
7288	NASDAQ	AZTA	Wed, Jan 17, 2024	64.52	65.48	63.87	64.56
7287	NASDAQ	AZTA	Tue, Jan 16, 2024	64.31	66.00	63.95	65.70
7286	NASDAQ	AZTA	Fri, Jan 12, 2024	65.06	65.98	64.57	65.14
7285	NASDAQ	AZTA	Thu, Jan 11, 2024	64.06	64.30	63.04	63.96
7284	NASDAQ	AZTA	Wed, Jan 10, 2024	64.55	64.86	63.40	64.66
7283	NASDAQ	AZTA	Tue, Jan 9, 2024	63.91	65.99	63.91	64.71
7282	NASDAQ	AZTA	Mon, Jan 8, 2024	64.37	65.39	64.11	64.60
7281	NASDAQ	AZTA	Fri, Jan 5, 2024	62.12	64.62	61.35	64.30
7280	NASDAQ	AZTA	Thu, Jan 4, 2024	61.95	62.98	61.07	62.76
7279	NASDAQ	AZTA	Wed, Jan 3, 2024	64.22	64.22	61.36	61.95
7278	NASDAQ	AZTA	Tue, Jan 2, 2024	64.51	65.59	63.94	64.86
7277	NASDAQ	AZTA	Fri, Dec 29, 2023	65.98	66.49	65.03	65.14
7276	NASDAQ	AZTA	Thu, Dec 28, 2023	66.22	66.98	65.90	66.26
7275	NASDAQ	AZTA	Wed, Dec 27, 2023	66.01	66.41	65.67	66.30
7274	NASDAQ	AZTA	Tue, Dec 26, 2023	64.71	65.98	64.42	65.76
7273	NASDAQ	AZTA	Fri, Dec 22, 2023	64.91	65.10	63.80	64.49
7272	NASDAQ	AZTA	Thu, Dec 21, 2023	63.19	64.68	63.12	64.35
7271	NASDAQ	AZTA	Wed, Dec 20, 2023	63.99	64.93	62.43	62.54
7270	NASDAQ	AZTA	Tue, Dec 19, 2023	62.14	64.33	61.91	63.82
7269	NASDAQ	AZTA	Mon, Dec 18, 2023	62.36	62.81	61.80	61.83
7268	NASDAQ	AZTA	Fri, Dec 15, 2023	62.45	62.97	61.80	62.00
7267	NASDAQ	AZTA	Thu, Dec 14, 2023	61.43	62.95	61.36	62.28
7266	NASDAQ	AZTA	Wed, Dec 13, 2023	58.55	60.65	56.96	60.46
7265	NASDAQ	AZTA	Tue, Dec 12, 2023	59.16	59.16	58.32	58.60
7264	NASDAQ	AZTA	Mon, Dec 11, 2023	57.50	59.22	57.13	59.19
7263	NASDAQ	AZTA	Fri, Dec 8, 2023	58.14	58.70	57.32	57.60
7262	NASDAQ	AZTA	Thu, Dec 7, 2023	57.46	58.45	57.30	58.24
7261	NASDAQ	AZTA	Wed, Dec 6, 2023	56.80	58.74	56.80	57.65
7260	NASDAQ	AZTA	Tue, Dec 5, 2023	57.95	58.00	56.08	56.95
7259	NASDAQ	AZTA	Mon, Dec 4, 2023	57.54	58.71	57.54	58.32
7258	NASDAQ	AZTA	Fri, Dec 1, 2023	56.20	57.99	55.47	57.96
7257	NASDAQ	AZTA	Thu, Nov 30, 2023	56.16	56.79	55.36	56.37
7256	NASDAQ	AZTA	Wed, Nov 29, 2023	57.28	58.19	56.34	56.38
7255	NASDAQ	AZTA	Tue, Nov 28, 2023	57.01	57.43	56.42	56.82
7254	NASDAQ	AZTA	Mon, Nov 27, 2023	57.26	57.50	56.66	57.15
7253	NASDAQ	AZTA	Fri, Nov 24, 2023	57.01	58.16	56.86	57.66
7252	NASDAQ	AZTA	Wed, Nov 22, 2023	57.49	58.65	56.94	57.35
7251	NASDAQ	AZTA	Tue, Nov 21, 2023	55.81	57.12	55.46	57.01
7250	NASDAQ	AZTA	Mon, Nov 20, 2023	55.34	56.36	54.96	56.01
7249	NASDAQ	AZTA	Fri, Nov 17, 2023	54.67	55.19	54.40	55.16
7248	NASDAQ	AZTA	Thu, Nov 16, 2023	53.90	54.73	53.28	54.57
7247	NASDAQ	AZTA	Wed, Nov 15, 2023	54.57	55.74	54.11	54.13
7246	NASDAQ	AZTA	Tue, Nov 14, 2023	53.42	55.86	52.89	54.45
7245	NASDAQ	AZTA	Mon, Nov 13, 2023	47.06	48.25	46.23	47.81
7244	NASDAQ	AZTA	Fri, Nov 10, 2023	46.93	47.85	45.28	47.53
7243	NASDAQ	AZTA	Thu, Nov 9, 2023	48.96	49.18	46.88	47.04
7242	NASDAQ	AZTA	Wed, Nov 8, 2023	49.20	49.43	48.45	48.74
7241	NASDAQ	AZTA	Tue, Nov 7, 2023	48.64	49.67	48.26	49.16
7240	NASDAQ	AZTA	Mon, Nov 6, 2023	49.74	49.74	48.25	48.71
7239	NASDAQ	AZTA	Fri, Nov 3, 2023	48.51	50.72	47.70	49.77
7238	NASDAQ	AZTA	Thu, Nov 2, 2023	46.19	47.61	45.89	47.48
7237	NASDAQ	AZTA	Wed, Nov 1, 2023	45.24	45.33	44.16	45.33
7236	NASDAQ	AZTA	Tue, Oct 31, 2023	44.35	45.83	44.35	45.45
7235	NASDAQ	AZTA	Mon, Oct 30, 2023	46.66	46.77	44.00	44.02
7234	NASDAQ	AZTA	Fri, Oct 27, 2023	47.81	48.21	46.30	46.37
7233	NASDAQ	AZTA	Thu, Oct 26, 2023	47.50	48.94	47.41	47.84
7232	NASDAQ	AZTA	Wed, Oct 25, 2023	49.85	49.85	47.47	47.54
7231	NASDAQ	AZTA	Tue, Oct 24, 2023	49.24	50.52	47.82	50.49
7230	NASDAQ	AZTA	Mon, Oct 23, 2023	49.36	50.01	48.97	49.04
7229	NASDAQ	AZTA	Fri, Oct 20, 2023	50.05	50.53	49.51	49.61
7228	NASDAQ	AZTA	Thu, Oct 19, 2023	50.77	50.93	49.93	50.06
7227	NASDAQ	AZTA	Wed, Oct 18, 2023	51.22	51.86	49.65	50.68
7226	NASDAQ	AZTA	Tue, Oct 17, 2023	49.47	53.15	49.47	52.09
7225	NASDAQ	AZTA	Mon, Oct 16, 2023	50.16	50.74	49.53	49.82
7224	NASDAQ	AZTA	Fri, Oct 13, 2023	50.53	50.85	49.76	50.03
7223	NASDAQ	AZTA	Thu, Oct 12, 2023	51.60	51.70	50.11	50.52
7222	NASDAQ	AZTA	Wed, Oct 11, 2023	51.41	51.85	51.16	51.46
7221	NASDAQ	AZTA	Tue, Oct 10, 2023	49.84	51.82	49.84	51.41
7220	NASDAQ	AZTA	Mon, Oct 9, 2023	49.35	50.91	49.10	50.28
7219	NASDAQ	AZTA	Fri, Oct 6, 2023	48.89	49.89	48.89	49.60
7218	NASDAQ	AZTA	Thu, Oct 5, 2023	49.21	49.63	48.51	49.50
7217	NASDAQ	AZTA	Wed, Oct 4, 2023	48.73	49.54	47.96	49.46
7216	NASDAQ	AZTA	Tue, Oct 3, 2023	49.53	49.86	48.87	48.88
7215	NASDAQ	AZTA	Mon, Oct 2, 2023	49.95	49.95	49.05	49.77
7214	NASDAQ	AZTA	Fri, Sep 29, 2023	50.17	50.62	49.91	50.19
7213	NASDAQ	AZTA	Thu, Sep 28, 2023	47.97	50.18	47.81	49.57
7212	NASDAQ	AZTA	Wed, Sep 27, 2023	48.39	48.60	46.95	47.90
7211	NASDAQ	AZTA	Tue, Sep 26, 2023	47.91	49.02	47.75	47.90
7210	NASDAQ	AZTA	Mon, Sep 25, 2023	47.80	48.95	47.80	48.54
7209	NASDAQ	AZTA	Fri, Sep 22, 2023	48.95	48.95	48.06	48.24
7208	NASDAQ	AZTA	Thu, Sep 21, 2023	49.21	49.47	48.65	48.66
7207	NASDAQ	AZTA	Wed, Sep 20, 2023	49.69	50.37	49.57	49.61
7206	NASDAQ	AZTA	Tue, Sep 19, 2023	50.81	50.81	49.23	49.34
7205	NASDAQ	AZTA	Mon, Sep 18, 2023	51.18	51.24	50.41	50.81
7204	NASDAQ	AZTA	Fri, Sep 15, 2023	50.90	52.51	50.77	51.10
7203	NASDAQ	AZTA	Thu, Sep 14, 2023	51.07	51.58	50.36	50.77
7202	NASDAQ	AZTA	Wed, Sep 13, 2023	50.49	51.55	50.23	50.82
7201	NASDAQ	AZTA	Tue, Sep 12, 2023	51.98	51.98	50.63	50.66
7200	NASDAQ	AZTA	Mon, Sep 11, 2023	52.05	52.05	52.05	52.05
7199	NASDAQ	AZTA	Fri, Sep 8, 2023	52.66	52.71	51.75	52.17
7198	NASDAQ	AZTA	Thu, Sep 7, 2023	53.05	53.10	52.29	52.64
7197	NASDAQ	AZTA	Wed, Sep 6, 2023	54.18	54.20	53.17	53.46
7196	NASDAQ	AZTA	Tue, Sep 5, 2023	55.92	55.92	53.98	54.07
7195	NASDAQ	AZTA	Fri, Sep 1, 2023	56.92	57.43	56.18	56.49
7194	NASDAQ	AZTA	Thu, Aug 31, 2023	56.64	56.79	56.14	56.43
7193	NASDAQ	AZTA	Wed, Aug 30, 2023	55.43	57.10	55.08	56.58
7192	NASDAQ	AZTA	Tue, Aug 29, 2023	53.80	55.34	53.69	55.33
7191	NASDAQ	AZTA	Mon, Aug 28, 2023	54.86	55.42	53.69	53.80
7190	NASDAQ	AZTA	Fri, Aug 25, 2023	55.11	55.24	54.31	54.67
7189	NASDAQ	AZTA	Thu, Aug 24, 2023	55.95	55.95	54.21	54.83
7188	NASDAQ	AZTA	Wed, Aug 23, 2023	55.69	55.78	55.20	55.77
7187	NASDAQ	AZTA	Tue, Aug 22, 2023	55.54	56.17	55.19	55.38
7186	NASDAQ	AZTA	Mon, Aug 21, 2023	55.49	56.05	54.99	55.63
7185	NASDAQ	AZTA	Fri, Aug 18, 2023	54.17	55.52	54.01	55.29
7184	NASDAQ	AZTA	Thu, Aug 17, 2023	55.29	55.64	54.72	54.78
7183	NASDAQ	AZTA	Wed, Aug 16, 2023	56.20	56.41	55.07	55.12
7182	NASDAQ	AZTA	Tue, Aug 15, 2023	56.07	57.40	55.88	56.97
7181	NASDAQ	AZTA	Mon, Aug 14, 2023	55.89	56.50	55.54	56.07
7180	NASDAQ	AZTA	Fri, Aug 11, 2023	55.40	56.56	54.88	56.15
7179	NASDAQ	AZTA	Thu, Aug 10, 2023	56.89	58.21	54.97	55.70
7178	NASDAQ	AZTA	Wed, Aug 9, 2023	55.62	61.19	55.39	57.76
7177	NASDAQ	AZTA	Tue, Aug 8, 2023	47.51	48.21	46.95	48.00
7176	NASDAQ	AZTA	Mon, Aug 7, 2023	47.50	47.81	46.48	47.43
7175	NASDAQ	AZTA	Fri, Aug 4, 2023	46.15	48.54	45.89	47.54
7174	NASDAQ	AZTA	Thu, Aug 3, 2023	46.27	47.00	45.42	46.34
7173	NASDAQ	AZTA	Wed, Aug 2, 2023	45.45	46.39	44.71	46.15
7172	NASDAQ	AZTA	Tue, Aug 1, 2023	46.52	46.80	45.93	46.12
7171	NASDAQ	AZTA	Mon, Jul 31, 2023	47.10	47.31	46.76	46.98
7170	NASDAQ	AZTA	Fri, Jul 28, 2023	46.79	47.33	46.47	46.96
7169	NASDAQ	AZTA	Thu, Jul 27, 2023	47.96	48.17	46.00	46.18
7168	NASDAQ	AZTA	Wed, Jul 26, 2023	46.24	47.35	45.97	47.35
7167	NASDAQ	AZTA	Tue, Jul 25, 2023	46.77	47.29	46.39	46.46
7166	NASDAQ	AZTA	Mon, Jul 24, 2023	45.56	46.93	45.48	46.88
7165	NASDAQ	AZTA	Fri, Jul 21, 2023	44.11	45.87	43.58	45.75
7164	NASDAQ	AZTA	Thu, Jul 20, 2023	45.66	45.75	44.07	44.08
7163	NASDAQ	AZTA	Wed, Jul 19, 2023	44.69	45.74	44.69	45.48
7162	NASDAQ	AZTA	Tue, Jul 18, 2023	45.33	45.33	44.33	44.70
7161	NASDAQ	AZTA	Mon, Jul 17, 2023	45.05	45.36	44.25	44.99
7160	NASDAQ	AZTA	Fri, Jul 14, 2023	44.85	45.38	44.17	45.09
7159	NASDAQ	AZTA	Thu, Jul 13, 2023	47.50	47.50	43.43	44.47
7158	NASDAQ	AZTA	Wed, Jul 12, 2023	49.13	49.77	48.31	49.37
7157	NASDAQ	AZTA	Tue, Jul 11, 2023	48.19	48.91	48.03	48.45
7156	NASDAQ	AZTA	Mon, Jul 10, 2023	45.71	48.04	45.71	47.97
7155	NASDAQ	AZTA	Fri, Jul 7, 2023	45.20	46.23	45.20	45.70
7154	NASDAQ	AZTA	Thu, Jul 6, 2023	45.09	45.19	44.31	44.99
7153	NASDAQ	AZTA	Wed, Jul 5, 2023	46.03	46.11	45.60	45.78
7152	NASDAQ	AZTA	Mon, Jul 3, 2023	46.54	46.86	45.84	46.05
7151	NASDAQ	AZTA	Fri, Jun 30, 2023	46.89	47.19	46.52	46.68
7150	NASDAQ	AZTA	Thu, Jun 29, 2023	46.19	46.91	45.83	46.35
7149	NASDAQ	AZTA	Wed, Jun 28, 2023	44.80	46.07	44.65	46.04
7148	NASDAQ	AZTA	Tue, Jun 27, 2023	44.03	44.89	43.37	44.83
7147	NASDAQ	AZTA	Mon, Jun 26, 2023	43.68	44.59	43.53	44.14
7146	NASDAQ	AZTA	Fri, Jun 23, 2023	44.09	44.83	43.58	43.67
7145	NASDAQ	AZTA	Thu, Jun 22, 2023	45.35	45.68	44.44	44.58
7144	NASDAQ	AZTA	Wed, Jun 21, 2023	45.97	46.25	44.90	45.39
7143	NASDAQ	AZTA	Tue, Jun 20, 2023	45.69	46.36	44.95	46.31
7142	NASDAQ	AZTA	Fri, Jun 16, 2023	46.79	47.51	45.52	46.02
7141	NASDAQ	AZTA	Thu, Jun 15, 2023	44.60	46.41	44.54	46.31
7140	NASDAQ	AZTA	Wed, Jun 14, 2023	46.22	46.32	44.96	45.26
7139	NASDAQ	AZTA	Tue, Jun 13, 2023	46.50	46.76	45.72	45.96
7138	NASDAQ	AZTA	Mon, Jun 12, 2023	45.30	46.51	45.04	46.44
7137	NASDAQ	AZTA	Fri, Jun 9, 2023	45.45	45.96	45.04	45.13
7136	NASDAQ	AZTA	Thu, Jun 8, 2023	45.98	46.27	44.86	45.43
7135	NASDAQ	AZTA	Wed, Jun 7, 2023	45.20	46.50	44.92	45.98
7134	NASDAQ	AZTA	Tue, Jun 6, 2023	43.16	45.14	43.06	44.72
7133	NASDAQ	AZTA	Mon, Jun 5, 2023	43.99	44.31	42.90	43.07
7132	NASDAQ	AZTA	Fri, Jun 2, 2023	43.99	44.56	43.62	44.21
7131	NASDAQ	AZTA	Thu, Jun 1, 2023	43.13	43.75	42.98	43.53
7130	NASDAQ	AZTA	Wed, May 31, 2023	43.08	44.01	42.43	43.25
7129	NASDAQ	AZTA	Tue, May 30, 2023	43.02	43.62	42.90	43.50
7128	NASDAQ	AZTA	Fri, May 26, 2023	41.53	42.69	41.53	42.67
7127	NASDAQ	AZTA	Thu, May 25, 2023	41.81	41.95	41.30	41.51
7126	NASDAQ	AZTA	Wed, May 24, 2023	43.00	43.00	41.20	41.70
7125	NASDAQ	AZTA	Tue, May 23, 2023	43.70	44.88	43.38	43.42
7124	NASDAQ	AZTA	Mon, May 22, 2023	42.55	43.83	42.40	43.80
7123	NASDAQ	AZTA	Fri, May 19, 2023	43.02	43.49	42.44	42.60
7122	NASDAQ	AZTA	Thu, May 18, 2023	40.57	42.83	40.41	42.73
7121	NASDAQ	AZTA	Wed, May 17, 2023	39.80	40.71	38.97	40.49
7120	NASDAQ	AZTA	Tue, May 16, 2023	40.15	40.66	39.50	39.75
7119	NASDAQ	AZTA	Mon, May 15, 2023	40.52	41.09	40.11	40.63
7118	NASDAQ	AZTA	Fri, May 12, 2023	41.34	42.11	40.09	40.40
7117	NASDAQ	AZTA	Thu, May 11, 2023	36.15	41.30	36.01	41.07
7116	NASDAQ	AZTA	Wed, May 10, 2023	42.72	42.98	36.38	36.45
7115	NASDAQ	AZTA	Tue, May 9, 2023	44.97	45.32	44.05	44.94
7114	NASDAQ	AZTA	Mon, May 8, 2023	45.55	45.90	44.54	45.43
7113	NASDAQ	AZTA	Fri, May 5, 2023	44.99	45.92	43.63	45.59
7112	NASDAQ	AZTA	Thu, May 4, 2023	43.91	44.53	43.64	44.35
7111	NASDAQ	AZTA	Wed, May 3, 2023	43.14	44.42	43.01	44.01
7110	NASDAQ	AZTA	Tue, May 2, 2023	43.35	44.00	42.47	42.61
7109	NASDAQ	AZTA	Mon, May 1, 2023	43.48	44.12	43.43	43.63
7108	NASDAQ	AZTA	Fri, Apr 28, 2023	41.73	43.54	41.67	43.49
7107	NASDAQ	AZTA	Thu, Apr 27, 2023	40.96	41.69	40.49	41.60
7106	NASDAQ	AZTA	Wed, Apr 26, 2023	40.37	40.90	40.23	40.75
7105	NASDAQ	AZTA	Tue, Apr 25, 2023	42.55	42.75	40.41	40.44
7104	NASDAQ	AZTA	Mon, Apr 24, 2023	42.98	43.20	42.55	42.92
7103	NASDAQ	AZTA	Fri, Apr 21, 2023	42.88	43.20	42.35	42.98
7102	NASDAQ	AZTA	Thu, Apr 20, 2023	43.24	43.94	42.47	42.71
7101	NASDAQ	AZTA	Wed, Apr 19, 2023	43.88	44.53	43.17	44.04
7100	NASDAQ	AZTA	Tue, Apr 18, 2023	45.78	45.80	44.16	44.18
7099	NASDAQ	AZTA	Mon, Apr 17, 2023	45.88	46.02	45.34	45.56
7098	NASDAQ	AZTA	Fri, Apr 14, 2023	45.98	46.43	45.50	46.12
7097	NASDAQ	AZTA	Thu, Apr 13, 2023	44.85	45.95	44.82	45.89
7096	NASDAQ	AZTA	Wed, Apr 12, 2023	45.26	45.70	44.33	44.62
7095	NASDAQ	AZTA	Tue, Apr 11, 2023	44.30	45.11	44.25	44.73
7094	NASDAQ	AZTA	Mon, Apr 10, 2023	43.31	44.16	42.79	44.15
7093	NASDAQ	AZTA	Thu, Apr 6, 2023	43.12	43.81	42.74	43.53
7092	NASDAQ	AZTA	Wed, Apr 5, 2023	44.46	44.98	42.69	43.10
7091	NASDAQ	AZTA	Tue, Apr 4, 2023	44.56	44.88	44.16	44.67
7090	NASDAQ	AZTA	Mon, Apr 3, 2023	44.41	44.74	43.79	44.47
7089	NASDAQ	AZTA	Fri, Mar 31, 2023	43.27	44.90	43.27	44.62
7088	NASDAQ	AZTA	Thu, Mar 30, 2023	43.02	43.38	42.72	42.97
7087	NASDAQ	AZTA	Wed, Mar 29, 2023	42.20	42.73	41.85	42.49
7086	NASDAQ	AZTA	Tue, Mar 28, 2023	42.15	42.34	41.40	41.61
7085	NASDAQ	AZTA	Mon, Mar 27, 2023	42.65	42.96	42.38	42.43
7084	NASDAQ	AZTA	Fri, Mar 24, 2023	41.24	42.28	40.92	42.10
7083	NASDAQ	AZTA	Thu, Mar 23, 2023	41.65	42.40	41.38	41.60
7082	NASDAQ	AZTA	Wed, Mar 22, 2023	41.46	42.25	41.19	41.28
7081	NASDAQ	AZTA	Tue, Mar 21, 2023	40.65	41.61	40.55	41.55
7080	NASDAQ	AZTA	Mon, Mar 20, 2023	39.85	40.29	39.48	40.01
7079	NASDAQ	AZTA	Fri, Mar 17, 2023	39.79	39.90	38.10	39.51
7078	NASDAQ	AZTA	Thu, Mar 16, 2023	39.65	40.29	38.72	39.99
7077	NASDAQ	AZTA	Wed, Mar 15, 2023	40.10	41.17	39.38	39.95
7076	NASDAQ	AZTA	Tue, Mar 14, 2023	41.10	41.60	40.22	40.68
7075	NASDAQ	AZTA	Mon, Mar 13, 2023	40.52	40.83	39.61	40.40
7074	NASDAQ	AZTA	Fri, Mar 10, 2023	41.81	42.05	40.07	40.75
7073	NASDAQ	AZTA	Thu, Mar 9, 2023	43.40	43.62	42.06	42.13
7072	NASDAQ	AZTA	Wed, Mar 8, 2023	43.46	43.69	42.93	43.18
7071	NASDAQ	AZTA	Tue, Mar 7, 2023	43.84	44.83	43.11	43.43
7070	NASDAQ	AZTA	Mon, Mar 6, 2023	45.01	45.01	43.85	43.99
7069	NASDAQ	AZTA	Fri, Mar 3, 2023	44.47	45.06	44.15	44.73
7068	NASDAQ	AZTA	Thu, Mar 2, 2023	43.50	44.41	42.76	44.24
7067	NASDAQ	AZTA	Wed, Mar 1, 2023	43.80	44.26	43.54	43.72
7066	NASDAQ	AZTA	Tue, Feb 28, 2023	44.25	44.84	43.88	43.89
7065	NASDAQ	AZTA	Mon, Feb 27, 2023	44.37	44.50	43.75	44.25
7064	NASDAQ	AZTA	Fri, Feb 24, 2023	43.10	43.91	42.95	43.87
7063	NASDAQ	AZTA	Thu, Feb 23, 2023	44.86	45.20	43.18	43.96
7062	NASDAQ	AZTA	Wed, Feb 22, 2023	44.95	45.49	44.10	44.35
7061	NASDAQ	AZTA	Tue, Feb 21, 2023	45.63	46.05	44.79	45.00
7060	NASDAQ	AZTA	Fri, Feb 17, 2023	46.18	46.69	45.40	46.45
7059	NASDAQ	AZTA	Thu, Feb 16, 2023	46.18	47.62	46.00	46.38
7058	NASDAQ	AZTA	Wed, Feb 15, 2023	45.82	47.44	45.31	46.80
7057	NASDAQ	AZTA	Tue, Feb 14, 2023	44.77	46.30	44.77	45.48
7056	NASDAQ	AZTA	Mon, Feb 13, 2023	45.47	45.47	44.46	45.09
7055	NASDAQ	AZTA	Fri, Feb 10, 2023	45.66	46.20	44.36	44.80
7054	NASDAQ	AZTA	Thu, Feb 9, 2023	51.50	52.24	45.70	45.94
7053	NASDAQ	AZTA	Wed, Feb 8, 2023	57.70	58.01	56.13	56.22
7052	NASDAQ	AZTA	Tue, Feb 7, 2023	56.77	58.11	56.03	57.99
7051	NASDAQ	AZTA	Mon, Feb 6, 2023	57.43	58.72	57.04	57.22
7050	NASDAQ	AZTA	Fri, Feb 3, 2023	59.20	59.66	57.93	58.30
7049	NASDAQ	AZTA	Thu, Feb 2, 2023	58.68	61.09	58.68	59.90
7048	NASDAQ	AZTA	Wed, Feb 1, 2023	56.00	58.76	55.91	58.17
7047	NASDAQ	AZTA	Tue, Jan 31, 2023	54.94	55.93	54.46	55.90
7046	NASDAQ	AZTA	Mon, Jan 30, 2023	57.00	57.00	54.85	54.94
7045	NASDAQ	AZTA	Fri, Jan 27, 2023	55.86	57.32	55.86	56.90
7044	NASDAQ	AZTA	Thu, Jan 26, 2023	56.24	56.90	55.57	56.40
7043	NASDAQ	AZTA	Wed, Jan 25, 2023	56.02	56.22	54.50	55.93
7042	NASDAQ	AZTA	Tue, Jan 24, 2023	56.94	57.86	56.31	56.89
7041	NASDAQ	AZTA	Mon, Jan 23, 2023	55.71	57.27	55.61	57.09
7040	NASDAQ	AZTA	Fri, Jan 20, 2023	56.80	56.91	55.32	55.75
7039	NASDAQ	AZTA	Thu, Jan 19, 2023	57.45	58.31	56.44	56.56
7038	NASDAQ	AZTA	Wed, Jan 18, 2023	59.75	60.70	58.24	58.26
7037	NASDAQ	AZTA	Tue, Jan 17, 2023	59.44	60.13	59.38	59.43
7036	NASDAQ	AZTA	Fri, Jan 13, 2023	59.55	60.12	59.14	59.82
7035	NASDAQ	AZTA	Thu, Jan 12, 2023	61.91	62.18	59.87	60.32
7034	NASDAQ	AZTA	Wed, Jan 11, 2023	62.25	62.99	61.71	61.84
7033	NASDAQ	AZTA	Tue, Jan 10, 2023	60.55	62.29	60.55	61.95
7032	NASDAQ	AZTA	Mon, Jan 9, 2023	61.65	62.47	60.55	60.63
7031	NASDAQ	AZTA	Fri, Jan 6, 2023	60.38	61.47	58.30	61.18
7030	NASDAQ	AZTA	Thu, Jan 5, 2023	59.66	61.00	58.71	60.15
7029	NASDAQ	AZTA	Wed, Jan 4, 2023	59.89	60.47	58.56	60.25
7028	NASDAQ	AZTA	Tue, Jan 3, 2023	57.41	59.25	57.40	58.94
7027	NASDAQ	AZTA	Fri, Dec 30, 2022	57.60	58.42	56.11	58.22
7026	NASDAQ	AZTA	Thu, Dec 29, 2022	57.62	59.04	57.04	58.53
7025	NASDAQ	AZTA	Wed, Dec 28, 2022	58.16	58.85	56.30	56.75
7024	NASDAQ	AZTA	Tue, Dec 27, 2022	58.19	58.72	57.14	58.03
7023	NASDAQ	AZTA	Fri, Dec 23, 2022	58.82	59.67	57.97	58.45
7022	NASDAQ	AZTA	Thu, Dec 22, 2022	58.52	59.34	57.98	59.23
7021	NASDAQ	AZTA	Wed, Dec 21, 2022	58.53	60.16	58.40	59.35
7020	NASDAQ	AZTA	Tue, Dec 20, 2022	56.76	58.35	56.03	57.93
7019	NASDAQ	AZTA	Mon, Dec 19, 2022	58.90	59.19	56.80	57.15
7018	NASDAQ	AZTA	Fri, Dec 16, 2022	59.64	60.99	58.21	58.82
7017	NASDAQ	AZTA	Thu, Dec 15, 2022	60.22	60.60	59.41	60.34
7016	NASDAQ	AZTA	Wed, Dec 14, 2022	59.88	62.20	59.46	61.66
7015	NASDAQ	AZTA	Tue, Dec 13, 2022	62.50	63.60	59.72	59.90
7014	NASDAQ	AZTA	Mon, Dec 12, 2022	59.44	60.77	58.97	60.71
7013	NASDAQ	AZTA	Fri, Dec 9, 2022	60.15	60.55	59.19	59.38
7012	NASDAQ	AZTA	Thu, Dec 8, 2022	58.90	60.61	58.45	60.34
7011	NASDAQ	AZTA	Wed, Dec 7, 2022	58.32	60.11	58.32	58.77
7010	NASDAQ	AZTA	Tue, Dec 6, 2022	60.16	60.34	58.17	58.59
7009	NASDAQ	AZTA	Mon, Dec 5, 2022	61.20	61.35	59.72	60.16
7008	NASDAQ	AZTA	Fri, Dec 2, 2022	60.80	62.65	60.61	62.07
7007	NASDAQ	AZTA	Thu, Dec 1, 2022	60.82	62.01	60.24	61.83
7006	NASDAQ	AZTA	Wed, Nov 30, 2022	57.43	60.49	57.20	60.21
7005	NASDAQ	AZTA	Tue, Nov 29, 2022	57.92	58.52	56.95	57.25
7004	NASDAQ	AZTA	Mon, Nov 28, 2022	57.41	58.18	56.96	57.75
7003	NASDAQ	AZTA	Fri, Nov 25, 2022	57.56	58.47	57.54	57.79
7002	NASDAQ	AZTA	Wed, Nov 23, 2022	60.21	60.21	58.41	58.51
7001	NASDAQ	AZTA	Tue, Nov 22, 2022	57.03	57.74	56.39	57.47
7000	NASDAQ	AZTA	Mon, Nov 21, 2022	57.08	57.71	56.51	56.99
6999	NASDAQ	AZTA	Fri, Nov 18, 2022	60.40	60.79	57.36	57.58
6998	NASDAQ	AZTA	Thu, Nov 17, 2022	57.76	59.70	57.00	59.57
6997	NASDAQ	AZTA	Wed, Nov 16, 2022	56.10	58.64	55.22	58.51
6996	NASDAQ	AZTA	Tue, Nov 15, 2022	62.09	62.98	55.91	56.75
6995	NASDAQ	AZTA	Mon, Nov 14, 2022	48.35	48.83	46.47	46.58
6994	NASDAQ	AZTA	Fri, Nov 11, 2022	47.16	50.32	46.58	49.00
6993	NASDAQ	AZTA	Thu, Nov 10, 2022	42.99	47.34	42.96	47.31
6992	NASDAQ	AZTA	Wed, Nov 9, 2022	41.58	41.97	40.55	40.72
6991	NASDAQ	AZTA	Tue, Nov 8, 2022	42.52	43.38	41.29	41.93
6990	NASDAQ	AZTA	Mon, Nov 7, 2022	42.69	42.69	41.38	42.08
6989	NASDAQ	AZTA	Fri, Nov 4, 2022	44.15	44.15	40.88	42.07
6988	NASDAQ	AZTA	Thu, Nov 3, 2022	42.18	43.84	41.93	43.18
6987	NASDAQ	AZTA	Wed, Nov 2, 2022	45.81	45.99	43.23	43.29
6986	NASDAQ	AZTA	Tue, Nov 1, 2022	45.10	46.23	44.64	45.65
6985	NASDAQ	AZTA	Mon, Oct 31, 2022	45.17	45.57	44.31	44.40
6984	NASDAQ	AZTA	Fri, Oct 28, 2022	44.92	45.63	44.69	45.55
6983	NASDAQ	AZTA	Thu, Oct 27, 2022	46.17	46.44	44.28	45.04
6982	NASDAQ	AZTA	Wed, Oct 26, 2022	46.36	47.84	45.93	46.00
6981	NASDAQ	AZTA	Tue, Oct 25, 2022	44.09	46.86	44.06	46.80
6980	NASDAQ	AZTA	Mon, Oct 24, 2022	42.13	44.00	41.68	43.99
6979	NASDAQ	AZTA	Fri, Oct 21, 2022	40.75	42.01	40.64	41.92
6978	NASDAQ	AZTA	Thu, Oct 20, 2022	40.24	41.72	39.38	41.03
6977	NASDAQ	AZTA	Wed, Oct 19, 2022	39.27	40.10	38.08	40.06
6976	NASDAQ	AZTA	Tue, Oct 18, 2022	41.49	42.08	38.73	39.65
6975	NASDAQ	AZTA	Mon, Oct 17, 2022	39.94	41.48	39.52	40.90
6974	NASDAQ	AZTA	Fri, Oct 14, 2022	41.39	41.61	38.73	38.94
6973	NASDAQ	AZTA	Thu, Oct 13, 2022	39.06	41.63	38.74	40.93
6972	NASDAQ	AZTA	Wed, Oct 12, 2022	38.67	40.33	38.17	40.24
6971	NASDAQ	AZTA	Tue, Oct 11, 2022	39.93	40.14	37.61	38.60
6970	NASDAQ	AZTA	Mon, Oct 10, 2022	42.29	42.29	39.32	39.94
6969	NASDAQ	AZTA	Fri, Oct 7, 2022	44.08	44.18	41.50	41.91
6968	NASDAQ	AZTA	Thu, Oct 6, 2022	45.31	45.86	44.48	44.97
6967	NASDAQ	AZTA	Wed, Oct 5, 2022	44.57	45.97	44.56	45.57
6966	NASDAQ	AZTA	Tue, Oct 4, 2022	45.74	46.90	45.49	45.68
6965	NASDAQ	AZTA	Mon, Oct 3, 2022	43.72	45.14	43.01	44.50
6964	NASDAQ	AZTA	Fri, Sep 30, 2022	43.89	44.70	42.78	42.86
6963	NASDAQ	AZTA	Thu, Sep 29, 2022	43.71	44.12	42.41	43.96
6962	NASDAQ	AZTA	Wed, Sep 28, 2022	44.17	44.85	43.15	44.42
6961	NASDAQ	AZTA	Tue, Sep 27, 2022	44.42	44.77	42.78	43.41
6960	NASDAQ	AZTA	Mon, Sep 26, 2022	45.25	46.01	43.57	43.78
6959	NASDAQ	AZTA	Fri, Sep 23, 2022	45.59	45.83	44.46	45.46
6958	NASDAQ	AZTA	Thu, Sep 22, 2022	47.71	47.71	45.51	45.92
6957	NASDAQ	AZTA	Wed, Sep 21, 2022	48.90	49.67	47.95	47.98
6956	NASDAQ	AZTA	Tue, Sep 20, 2022	49.25	49.80	48.22	48.45
6955	NASDAQ	AZTA	Mon, Sep 19, 2022	50.13	50.75	48.72	49.60
6954	NASDAQ	AZTA	Fri, Sep 16, 2022	50.21	50.47	48.51	50.34
6953	NASDAQ	AZTA	Thu, Sep 15, 2022	51.50	52.57	50.81	51.15
6952	NASDAQ	AZTA	Wed, Sep 14, 2022	51.75	52.79	51.14	51.58
6951	NASDAQ	AZTA	Tue, Sep 13, 2022	52.37	52.37	50.90	51.53
6950	NASDAQ	AZTA	Mon, Sep 12, 2022	53.48	54.57	53.48	54.39
6949	NASDAQ	AZTA	Fri, Sep 9, 2022	52.95	53.98	52.95	53.66
6948	NASDAQ	AZTA	Thu, Sep 8, 2022	51.04	52.60	50.30	52.58
6947	NASDAQ	AZTA	Wed, Sep 7, 2022	50.07	51.89	49.78	51.72
6946	NASDAQ	AZTA	Tue, Sep 6, 2022	51.15	51.63	50.05	50.42
6945	NASDAQ	AZTA	Fri, Sep 2, 2022	52.78	52.78	50.34	50.81
6944	NASDAQ	AZTA	Thu, Sep 1, 2022	52.06	52.47	50.18	51.82
6943	NASDAQ	AZTA	Wed, Aug 31, 2022	54.33	54.33	52.39	52.71
6942	NASDAQ	AZTA	Tue, Aug 30, 2022	55.00	55.74	53.18	53.82
6941	NASDAQ	AZTA	Mon, Aug 29, 2022	55.40	55.76	53.92	54.45
6940	NASDAQ	AZTA	Fri, Aug 26, 2022	59.63	59.65	56.01	56.04
6939	NASDAQ	AZTA	Thu, Aug 25, 2022	58.61	59.59	58.04	59.58
6938	NASDAQ	AZTA	Wed, Aug 24, 2022	56.16	59.80	56.16	58.29
6937	NASDAQ	AZTA	Tue, Aug 23, 2022	56.22	56.41	55.28	56.22
6936	NASDAQ	AZTA	Mon, Aug 22, 2022	57.16	57.23	54.89	54.91
6935	NASDAQ	AZTA	Fri, Aug 19, 2022	58.56	58.91	57.34	57.63
6934	NASDAQ	AZTA	Thu, Aug 18, 2022	59.13	59.52	58.08	58.98
6933	NASDAQ	AZTA	Wed, Aug 17, 2022	61.25	61.79	58.27	59.16
6932	NASDAQ	AZTA	Tue, Aug 16, 2022	64.82	64.88	61.72	62.07
6931	NASDAQ	AZTA	Mon, Aug 15, 2022	63.04	65.86	62.35	65.20
6930	NASDAQ	AZTA	Fri, Aug 12, 2022	62.38	63.52	61.85	62.99
6929	NASDAQ	AZTA	Thu, Aug 11, 2022	62.37	63.82	61.43	61.56
6928	NASDAQ	AZTA	Wed, Aug 10, 2022	62.81	64.37	59.33	61.90
6927	NASDAQ	AZTA	Tue, Aug 9, 2022	68.50	68.98	63.62	63.85
6926	NASDAQ	AZTA	Mon, Aug 8, 2022	70.15	71.34	68.35	69.01
6925	NASDAQ	AZTA	Fri, Aug 5, 2022	68.51	70.08	68.26	70.02
6924	NASDAQ	AZTA	Thu, Aug 4, 2022	69.36	69.99	68.48	69.82
6923	NASDAQ	AZTA	Wed, Aug 3, 2022	69.62	70.09	68.48	69.65
6922	NASDAQ	AZTA	Tue, Aug 2, 2022	67.21	70.21	67.03	68.72
6921	NASDAQ	AZTA	Mon, Aug 1, 2022	67.70	69.61	66.88	67.69
6920	NASDAQ	AZTA	Fri, Jul 29, 2022	67.70	68.39	66.89	68.26
6919	NASDAQ	AZTA	Thu, Jul 28, 2022	66.20	67.69	65.47	67.45
6918	NASDAQ	AZTA	Wed, Jul 27, 2022	64.07	65.97	63.63	65.80
6917	NASDAQ	AZTA	Tue, Jul 26, 2022	63.50	64.27	63.21	63.57
6916	NASDAQ	AZTA	Mon, Jul 25, 2022	65.90	65.90	63.24	63.98
6915	NASDAQ	AZTA	Fri, Jul 22, 2022	68.53	68.53	64.82	65.53
6914	NASDAQ	AZTA	Thu, Jul 21, 2022	67.74	69.63	67.41	68.33
6913	NASDAQ	AZTA	Wed, Jul 20, 2022	64.79	68.13	64.24	67.74
6912	NASDAQ	AZTA	Tue, Jul 19, 2022	64.20	64.67	63.48	64.66
6911	NASDAQ	AZTA	Mon, Jul 18, 2022	66.84	67.53	62.51	62.86
6910	NASDAQ	AZTA	Fri, Jul 15, 2022	62.68	66.35	61.25	65.87
6909	NASDAQ	AZTA	Thu, Jul 14, 2022	63.89	65.54	60.81	61.77
6908	NASDAQ	AZTA	Wed, Jul 13, 2022	73.13	75.71	73.13	74.16
6907	NASDAQ	AZTA	Tue, Jul 12, 2022	75.48	76.78	74.46	74.92
6906	NASDAQ	AZTA	Mon, Jul 11, 2022	75.98	76.43	75.11	75.75
6905	NASDAQ	AZTA	Fri, Jul 8, 2022	76.45	77.94	75.89	76.52
6904	NASDAQ	AZTA	Thu, Jul 7, 2022	74.77	78.15	74.77	77.02
6903	NASDAQ	AZTA	Wed, Jul 6, 2022	72.45	75.25	72.35	74.93
6902	NASDAQ	AZTA	Tue, Jul 5, 2022	69.63	72.33	67.18	72.15
6901	NASDAQ	AZTA	Fri, Jul 1, 2022	72.01	72.01	68.23	70.87
6900	NASDAQ	AZTA	Thu, Jun 30, 2022	70.22	73.06	69.29	72.10
6899	NASDAQ	AZTA	Wed, Jun 29, 2022	72.38	72.38	69.72	71.57
6898	NASDAQ	AZTA	Tue, Jun 28, 2022	72.58	73.43	70.95	72.24
6897	NASDAQ	AZTA	Mon, Jun 27, 2022	74.40	74.40	72.09	72.51
6896	NASDAQ	AZTA	Fri, Jun 24, 2022	73.44	74.84	72.34	74.29
6895	NASDAQ	AZTA	Thu, Jun 23, 2022	71.99	72.69	71.23	72.28
6894	NASDAQ	AZTA	Wed, Jun 22, 2022	70.00	72.08	70.00	71.31
6893	NASDAQ	AZTA	Tue, Jun 21, 2022	69.77	71.93	69.77	71.35
6892	NASDAQ	AZTA	Fri, Jun 17, 2022	69.11	70.60	68.61	68.67
6891	NASDAQ	AZTA	Thu, Jun 16, 2022	68.40	69.11	67.07	68.26
6890	NASDAQ	AZTA	Wed, Jun 15, 2022	70.06	72.06	69.21	70.94
6889	NASDAQ	AZTA	Tue, Jun 14, 2022	69.34	70.60	68.17	69.14
6888	NASDAQ	AZTA	Mon, Jun 13, 2022	69.44	70.64	68.34	69.28
6887	NASDAQ	AZTA	Fri, Jun 10, 2022	72.34	73.63	72.34	72.57
6886	NASDAQ	AZTA	Thu, Jun 9, 2022	76.71	76.71	74.11	74.24
6885	NASDAQ	AZTA	Wed, Jun 8, 2022	77.29	78.82	76.36	77.50
6884	NASDAQ	AZTA	Tue, Jun 7, 2022	74.49	77.45	73.70	77.18
6883	NASDAQ	AZTA	Mon, Jun 6, 2022	76.85	77.57	75.04	75.55
6882	NASDAQ	AZTA	Fri, Jun 3, 2022	76.17	77.04	75.86	76.14
6881	NASDAQ	AZTA	Thu, Jun 2, 2022	75.17	78.17	74.59	77.55
6880	NASDAQ	AZTA	Wed, Jun 1, 2022	77.29	77.93	74.14	74.91
6879	NASDAQ	AZTA	Tue, May 31, 2022	76.66	77.47	75.55	76.64
6878	NASDAQ	AZTA	Fri, May 27, 2022	74.39	77.82	74.39	77.77
6877	NASDAQ	AZTA	Thu, May 26, 2022	70.92	73.36	69.15	73.28
6876	NASDAQ	AZTA	Wed, May 25, 2022	69.01	71.13	68.73	70.37
6875	NASDAQ	AZTA	Tue, May 24, 2022	69.56	70.06	66.89	69.17
6874	NASDAQ	AZTA	Mon, May 23, 2022	70.16	71.77	69.45	70.77
6873	NASDAQ	AZTA	Fri, May 20, 2022	72.06	72.06	67.19	69.62
6872	NASDAQ	AZTA	Thu, May 19, 2022	70.04	72.06	69.93	70.26
6871	NASDAQ	AZTA	Wed, May 18, 2022	74.19	75.97	70.16	70.73
6870	NASDAQ	AZTA	Tue, May 17, 2022	75.99	77.20	74.34	75.82
6869	NASDAQ	AZTA	Mon, May 16, 2022	74.45	76.26	73.48	74.57
6868	NASDAQ	AZTA	Fri, May 13, 2022	72.78	76.46	72.78	75.12
6867	NASDAQ	AZTA	Thu, May 12, 2022	68.95	72.67	68.92	71.60
6866	NASDAQ	AZTA	Wed, May 11, 2022	67.20	71.94	66.79	69.82
6865	NASDAQ	AZTA	Tue, May 10, 2022	62.02	68.69	61.35	68.33
6864	NASDAQ	AZTA	Mon, May 9, 2022	69.25	70.10	64.04	64.69
6863	NASDAQ	AZTA	Fri, May 6, 2022	72.35	72.35	69.52	71.17
6862	NASDAQ	AZTA	Thu, May 5, 2022	77.44	77.50	72.31	73.18
6861	NASDAQ	AZTA	Wed, May 4, 2022	76.16	79.22	72.92	78.85
6860	NASDAQ	AZTA	Tue, May 3, 2022	74.40	76.60	74.38	76.16
6859	NASDAQ	AZTA	Mon, May 2, 2022	74.30	76.11	72.46	75.14
6858	NASDAQ	AZTA	Fri, Apr 29, 2022	74.43	77.30	74.32	74.96
6857	NASDAQ	AZTA	Thu, Apr 28, 2022	73.48	75.66	72.36	75.03
6856	NASDAQ	AZTA	Wed, Apr 27, 2022	71.75	73.74	71.70	72.43
6855	NASDAQ	AZTA	Tue, Apr 26, 2022	75.31	75.87	71.19	72.37
6854	NASDAQ	AZTA	Mon, Apr 25, 2022	75.74	76.67	74.64	76.36
6853	NASDAQ	AZTA	Fri, Apr 22, 2022	79.60	79.60	76.58	76.70
6852	NASDAQ	AZTA	Thu, Apr 21, 2022	84.00	85.67	79.50	79.71
6851	NASDAQ	AZTA	Wed, Apr 20, 2022	82.01	85.12	82.01	83.74
6850	NASDAQ	AZTA	Tue, Apr 19, 2022	77.99	81.09	77.45	81.06
6849	NASDAQ	AZTA	Mon, Apr 18, 2022	77.58	78.41	76.80	78.06
6848	NASDAQ	AZTA	Thu, Apr 14, 2022	79.75	79.75	78.12	78.17
6847	NASDAQ	AZTA	Wed, Apr 13, 2022	77.94	79.83	77.40	79.32
6846	NASDAQ	AZTA	Tue, Apr 12, 2022	79.97	81.45	77.99	78.02
6845	NASDAQ	AZTA	Mon, Apr 11, 2022	79.53	80.90	77.94	79.04
6844	NASDAQ	AZTA	Fri, Apr 8, 2022	82.47	82.66	80.45	80.59
6843	NASDAQ	AZTA	Thu, Apr 7, 2022	81.15	83.87	81.15	83.19
6842	NASDAQ	AZTA	Wed, Apr 6, 2022	80.40	81.69	78.72	81.02
6841	NASDAQ	AZTA	Tue, Apr 5, 2022	84.52	84.88	81.23	81.72
6840	NASDAQ	AZTA	Mon, Apr 4, 2022	84.83	85.35	84.16	85.07
6839	NASDAQ	AZTA	Fri, Apr 1, 2022	83.57	86.25	83.51	84.88
6838	NASDAQ	AZTA	Thu, Mar 31, 2022	86.52	86.54	82.64	82.88
6837	NASDAQ	AZTA	Wed, Mar 30, 2022	88.02	88.31	85.64	85.96
6836	NASDAQ	AZTA	Tue, Mar 29, 2022	87.37	89.20	87.21	88.55
6835	NASDAQ	AZTA	Mon, Mar 28, 2022	85.42	86.00	83.49	85.81
6834	NASDAQ	AZTA	Fri, Mar 25, 2022	86.00	86.00	82.92	85.30
6833	NASDAQ	AZTA	Thu, Mar 24, 2022	83.50	85.34	81.70	85.19
6832	NASDAQ	AZTA	Wed, Mar 23, 2022	86.15	86.15	82.65	82.87
6831	NASDAQ	AZTA	Tue, Mar 22, 2022	86.66	88.29	86.17	86.78
6830	NASDAQ	AZTA	Mon, Mar 21, 2022	87.79	88.52	85.76	86.41
6829	NASDAQ	AZTA	Fri, Mar 18, 2022	85.17	87.96	84.27	87.30
6828	NASDAQ	AZTA	Thu, Mar 17, 2022	84.49	85.91	83.77	85.54
6827	NASDAQ	AZTA	Wed, Mar 16, 2022	78.50	84.89	78.50	84.82
6826	NASDAQ	AZTA	Tue, Mar 15, 2022	77.00	77.96	74.84	77.31
6825	NASDAQ	AZTA	Mon, Mar 14, 2022	77.81	80.21	75.33	76.30
6824	NASDAQ	AZTA	Fri, Mar 11, 2022	82.43	82.95	77.97	78.08
6823	NASDAQ	AZTA	Thu, Mar 10, 2022	82.38	82.44	80.70	81.26
6822	NASDAQ	AZTA	Wed, Mar 9, 2022	83.91	85.18	82.37	84.23
6821	NASDAQ	AZTA	Tue, Mar 8, 2022	80.28	83.30	77.35	80.91
6820	NASDAQ	AZTA	Mon, Mar 7, 2022	83.56	84.62	80.41	80.93
6819	NASDAQ	AZTA	Fri, Mar 4, 2022	84.48	86.03	80.87	83.25
6818	NASDAQ	AZTA	Thu, Mar 3, 2022	87.65	87.93	83.58	84.53
6817	NASDAQ	AZTA	Wed, Mar 2, 2022	86.35	87.72	85.40	86.27
6816	NASDAQ	AZTA	Tue, Mar 1, 2022	87.58	88.53	85.09	86.02
6815	NASDAQ	AZTA	Mon, Feb 28, 2022	87.58	89.20	85.73	87.52
6814	NASDAQ	AZTA	Fri, Feb 25, 2022	86.45	88.62	84.07	88.52
6813	NASDAQ	AZTA	Thu, Feb 24, 2022	79.30	86.52	77.68	86.29
6812	NASDAQ	AZTA	Wed, Feb 23, 2022	85.11	85.16	81.42	82.57
6811	NASDAQ	AZTA	Tue, Feb 22, 2022	84.90	87.14	82.04	84.10
6810	NASDAQ	AZTA	Fri, Feb 18, 2022	87.01	87.48	85.21	86.31
6809	NASDAQ	AZTA	Thu, Feb 17, 2022	87.20	87.83	85.96	87.25
6808	NASDAQ	AZTA	Wed, Feb 16, 2022	86.99	88.04	83.86	88.03
6807	NASDAQ	AZTA	Tue, Feb 15, 2022	86.21	88.12	85.49	87.50
6806	NASDAQ	AZTA	Mon, Feb 14, 2022	84.45	86.45	82.88	84.08
6805	NASDAQ	AZTA	Fri, Feb 11, 2022	87.79	88.43	83.81	84.59
6804	NASDAQ	AZTA	Thu, Feb 10, 2022	89.18	92.09	87.56	88.17
6803	NASDAQ	AZTA	Wed, Feb 9, 2022	89.97	93.39	87.74	92.19
6802	NASDAQ	AZTA	Tue, Feb 8, 2022	87.00	89.20	86.23	88.85
6801	NASDAQ	AZTA	Mon, Feb 7, 2022	86.39	88.49	85.71	87.33
6800	NASDAQ	AZTA	Fri, Feb 4, 2022	84.65	86.97	83.94	86.30
6799	NASDAQ	AZTA	Thu, Feb 3, 2022	85.21	86.39	84.55	85.11
6798	NASDAQ	AZTA	Wed, Feb 2, 2022	86.48	87.15	84.92	86.72
6797	NASDAQ	AZTA	Tue, Feb 1, 2022	84.89	85.75	83.44	85.58
6796	NASDAQ	AZTA	Mon, Jan 31, 2022	78.72	84.61	78.41	84.34
6795	NASDAQ	AZTA	Fri, Jan 28, 2022	78.18	79.18	75.01	79.18
6794	NASDAQ	AZTA	Thu, Jan 27, 2022	81.57	82.34	76.30	76.38
6793	NASDAQ	AZTA	Wed, Jan 26, 2022	81.20	83.00	78.78	80.20
6792	NASDAQ	AZTA	Tue, Jan 25, 2022	79.44	81.01	77.86	79.32
6791	NASDAQ	AZTA	Mon, Jan 24, 2022	75.71	81.83	74.05	81.67
6790	NASDAQ	AZTA	Fri, Jan 21, 2022	78.61	80.94	77.36	77.67
6789	NASDAQ	AZTA	Thu, Jan 20, 2022	82.56	83.13	79.72	79.76
6788	NASDAQ	AZTA	Wed, Jan 19, 2022	82.00	82.62	78.06	80.70
6787	NASDAQ	AZTA	Tue, Jan 18, 2022	85.58	86.57	81.11	81.31
6786	NASDAQ	AZTA	Fri, Jan 14, 2022	87.19	88.82	85.51	87.57
6785	NASDAQ	AZTA	Thu, Jan 13, 2022	93.73	95.75	87.55	87.79
6784	NASDAQ	AZTA	Wed, Jan 12, 2022	94.38	95.94	92.57	93.88
6783	NASDAQ	AZTA	Tue, Jan 11, 2022	91.54	94.39	90.28	94.19
6782	NASDAQ	AZTA	Mon, Jan 10, 2022	92.06	92.80	87.89	91.60
6781	NASDAQ	AZTA	Fri, Jan 7, 2022	95.26	95.73	92.64	93.59
6780	NASDAQ	AZTA	Thu, Jan 6, 2022	95.00	97.79	92.13	95.26
6779	NASDAQ	AZTA	Wed, Jan 5, 2022	102.59	103.83	94.64	95.28
6778	NASDAQ	AZTA	Tue, Jan 4, 2022	103.78	104.01	99.88	103.69
6777	NASDAQ	AZTA	Mon, Jan 3, 2022	103.99	104.64	101.35	103.81
6776	NASDAQ	AZTA	Fri, Dec 31, 2021	103.11	104.38	102.81	103.11
6775	NASDAQ	AZTA	Thu, Dec 30, 2021	102.45	104.53	101.65	103.18
6774	NASDAQ	AZTA	Wed, Dec 29, 2021	102.45	103.39	101.19	102.73
6773	NASDAQ	AZTA	Tue, Dec 28, 2021	103.52	104.33	101.69	102.77
6772	NASDAQ	AZTA	Mon, Dec 27, 2021	100.66	103.82	100.66	102.89
6771	NASDAQ	AZTA	Thu, Dec 23, 2021	99.66	101.32	99.21	100.98
6770	NASDAQ	AZTA	Wed, Dec 22, 2021	97.62	99.72	97.40	99.48
6769	NASDAQ	AZTA	Tue, Dec 21, 2021	95.95	98.90	95.53	98.61
6768	NASDAQ	AZTA	Mon, Dec 20, 2021	93.20	97.22	93.10	94.82
6767	NASDAQ	AZTA	Fri, Dec 17, 2021	91.39	95.65	89.46	94.81
6766	NASDAQ	AZTA	Thu, Dec 16, 2021	100.00	101.32	92.79	92.98
6765	NASDAQ	AZTA	Wed, Dec 15, 2021	97.48	100.66	94.84	99.77
6764	NASDAQ	AZTA	Tue, Dec 14, 2021	99.45	100.00	96.50	96.90
6763	NASDAQ	AZTA	Mon, Dec 13, 2021	103.38	103.38	99.24	100.51
6762	NASDAQ	AZTA	Fri, Dec 10, 2021	106.02	106.46	102.37	102.51
6761	NASDAQ	AZTA	Thu, Dec 9, 2021	109.49	110.38	104.01	104.55
6760	NASDAQ	AZTA	Wed, Dec 8, 2021	107.85	110.57	106.90	110.03
6759	NASDAQ	AZTA	Tue, Dec 7, 2021	107.47	110.72	107.47	108.66
6758	NASDAQ	AZTA	Mon, Dec 6, 2021	106.59	106.61	102.59	105.39
6757	NASDAQ	AZTA	Fri, Dec 3, 2021	109.69	109.75	104.03	106.33
6756	NASDAQ	AZTA	Thu, Dec 2, 2021	112.53	113.04	108.92	109.38
6755	NASDAQ	AZTA	Wed, Dec 1, 2021	115.82	118.13	112.35	113.10
6754	NASDAQ	AZTA	Mon, Nov 29, 2021	114.66	116.74	113.01	116.28
6753	NASDAQ	AZTA	Fri, Nov 26, 2021	113.83	115.46	110.81	112.61
6752	NASDAQ	AZTA	Wed, Nov 24, 2021	114.70	115.77	113.07	115.61
6751	NASDAQ	AZTA	Tue, Nov 23, 2021	115.47	116.63	112.21	116.08
6750	NASDAQ	AZTA	Mon, Nov 22, 2021	119.48	121.24	115.33	116.58
6749	NASDAQ	AZTA	Fri, Nov 19, 2021	119.02	120.63	118.62	119.53
6748	NASDAQ	AZTA	Thu, Nov 18, 2021	120.00	120.10	117.08	119.55
6747	NASDAQ	AZTA	Wed, Nov 17, 2021	119.82	120.28	117.09	119.51
6746	NASDAQ	AZTA	Tue, Nov 16, 2021	114.00	121.44	114.00	120.16
6745	NASDAQ	AZTA	Mon, Nov 15, 2021	116.23	117.62	114.17	114.41
6744	NASDAQ	AZTA	Fri, Nov 12, 2021	112.91	115.65	112.10	114.88
6743	NASDAQ	AZTA	Thu, Nov 11, 2021	115.00	116.89	111.27	113.80
6742	NASDAQ	AZTA	Wed, Nov 10, 2021	122.14	122.40	117.00	118.24
6741	NASDAQ	AZTA	Tue, Nov 9, 2021	124.76	124.79	122.24	123.13
6740	NASDAQ	AZTA	Mon, Nov 8, 2021	123.30	124.44	123.17	124.15
6739	NASDAQ	AZTA	Fri, Nov 5, 2021	122.97	124.17	120.85	122.90
6738	NASDAQ	AZTA	Thu, Nov 4, 2021	121.98	122.42	120.28	122.32
6737	NASDAQ	AZTA	Wed, Nov 3, 2021	120.00	120.74	119.10	120.60
6736	NASDAQ	AZTA	Tue, Nov 2, 2021	119.33	120.30	118.92	119.99
6735	NASDAQ	AZTA	Mon, Nov 1, 2021	117.60	120.00	116.64	119.44
6734	NASDAQ	AZTA	Fri, Oct 29, 2021	112.97	116.53	112.85	116.45
6733	NASDAQ	AZTA	Thu, Oct 28, 2021	112.00	114.21	112.00	113.65
6732	NASDAQ	AZTA	Wed, Oct 27, 2021	109.34	111.35	108.59	110.13
6731	NASDAQ	AZTA	Tue, Oct 26, 2021	110.69	111.39	108.15	109.35
6730	NASDAQ	AZTA	Mon, Oct 25, 2021	108.95	110.36	108.64	109.83
6729	NASDAQ	AZTA	Fri, Oct 22, 2021	106.85	109.62	106.80	108.61
6728	NASDAQ	AZTA	Thu, Oct 21, 2021	105.18	107.31	105.18	107.22
6727	NASDAQ	AZTA	Wed, Oct 20, 2021	104.66	106.48	103.61	106.40
6726	NASDAQ	AZTA	Tue, Oct 19, 2021	105.33	105.63	103.31	105.18
6725	NASDAQ	AZTA	Mon, Oct 18, 2021	102.97	104.56	102.32	104.47
6724	NASDAQ	AZTA	Fri, Oct 15, 2021	101.55	103.93	101.44	103.45
6723	NASDAQ	AZTA	Thu, Oct 14, 2021	100.74	102.43	100.74	101.14
6722	NASDAQ	AZTA	Wed, Oct 13, 2021	99.81	101.44	98.31	98.67
6721	NASDAQ	AZTA	Tue, Oct 12, 2021	99.37	99.71	97.65	99.40
6720	NASDAQ	AZTA	Mon, Oct 11, 2021	98.50	100.72	98.00	98.80
6719	NASDAQ	AZTA	Fri, Oct 8, 2021	102.32	102.76	99.05	99.48
6718	NASDAQ	AZTA	Thu, Oct 7, 2021	101.74	105.46	100.99	102.67
6717	NASDAQ	AZTA	Wed, Oct 6, 2021	101.96	102.14	99.68	100.66
6716	NASDAQ	AZTA	Tue, Oct 5, 2021	101.30	102.80	99.52	101.69
6715	NASDAQ	AZTA	Mon, Oct 4, 2021	102.89	103.00	99.70	100.98
6714	NASDAQ	AZTA	Fri, Oct 1, 2021	102.97	103.86	100.78	103.36
6713	NASDAQ	AZTA	Thu, Sep 30, 2021	103.91	105.60	102.27	102.35
6712	NASDAQ	AZTA	Wed, Sep 29, 2021	105.74	107.53	103.20	103.44
6711	NASDAQ	AZTA	Tue, Sep 28, 2021	107.69	107.77	104.60	105.25
6710	NASDAQ	AZTA	Mon, Sep 27, 2021	108.36	110.40	107.57	109.17
6709	NASDAQ	AZTA	Fri, Sep 24, 2021	107.95	109.64	106.50	108.74
6708	NASDAQ	AZTA	Thu, Sep 23, 2021	105.03	108.31	104.65	108.16
6707	NASDAQ	AZTA	Wed, Sep 22, 2021	104.67	106.21	104.08	104.78
6706	NASDAQ	AZTA	Tue, Sep 21, 2021	102.13	104.78	100.61	104.14
6705	NASDAQ	AZTA	Mon, Sep 20, 2021	94.45	104.84	93.12	102.45
6704	NASDAQ	AZTA	Fri, Sep 17, 2021	93.44	94.90	92.11	94.14
6703	NASDAQ	AZTA	Thu, Sep 16, 2021	91.29	93.52	90.44	92.82
6702	NASDAQ	AZTA	Wed, Sep 15, 2021	93.40	93.40	89.31	92.53
6701	NASDAQ	AZTA	Tue, Sep 14, 2021	92.74	94.10	92.03	92.92
6700	NASDAQ	AZTA	Mon, Sep 13, 2021	94.61	94.61	90.73	92.30
6699	NASDAQ	AZTA	Fri, Sep 10, 2021	91.91	93.55	91.24	91.91
6698	NASDAQ	AZTA	Thu, Sep 9, 2021	89.46	91.68	89.37	90.75
6697	NASDAQ	AZTA	Wed, Sep 8, 2021	90.02	90.84	87.81	89.46
6696	NASDAQ	AZTA	Tue, Sep 7, 2021	88.49	90.74	87.02	90.41
6695	NASDAQ	AZTA	Fri, Sep 3, 2021	85.53	86.88	85.32	85.65
6694	NASDAQ	AZTA	Thu, Sep 2, 2021	85.45	86.06	84.79	85.72
6693	NASDAQ	AZTA	Wed, Sep 1, 2021	85.40	86.13	84.08	85.34
6692	NASDAQ	AZTA	Tue, Aug 31, 2021	85.31	86.28	84.36	84.96
6691	NASDAQ	AZTA	Mon, Aug 30, 2021	85.48	86.06	84.00	85.15
6690	NASDAQ	AZTA	Fri, Aug 27, 2021	81.92	84.82	81.92	84.70
6689	NASDAQ	AZTA	Thu, Aug 26, 2021	82.02	82.52	80.88	81.43
6688	NASDAQ	AZTA	Wed, Aug 25, 2021	81.86	82.75	81.36	82.23
6687	NASDAQ	AZTA	Tue, Aug 24, 2021	80.42	81.89	80.13	81.67
6686	NASDAQ	AZTA	Mon, Aug 23, 2021	79.71	80.92	78.96	79.74
6685	NASDAQ	AZTA	Fri, Aug 20, 2021	78.46	79.08	77.30	78.39
6684	NASDAQ	AZTA	Thu, Aug 19, 2021	76.72	78.52	76.01	78.34
6683	NASDAQ	AZTA	Wed, Aug 18, 2021	78.49	79.93	77.27	77.49
6682	NASDAQ	AZTA	Tue, Aug 17, 2021	81.00	81.34	78.14	78.59
6681	NASDAQ	AZTA	Mon, Aug 16, 2021	82.05	83.11	81.31	82.20
6680	NASDAQ	AZTA	Fri, Aug 13, 2021	82.58	83.13	82.04	82.66
6679	NASDAQ	AZTA	Thu, Aug 12, 2021	83.25	84.08	82.26	82.86
6678	NASDAQ	AZTA	Wed, Aug 11, 2021	85.62	85.62	82.18	83.95
6677	NASDAQ	AZTA	Tue, Aug 10, 2021	87.14	88.00	84.07	85.18
6676	NASDAQ	AZTA	Mon, Aug 9, 2021	85.74	89.45	85.19	87.16
6675	NASDAQ	AZTA	Fri, Aug 6, 2021	87.79	89.57	84.10	85.23
6674	NASDAQ	AZTA	Thu, Aug 5, 2021	89.60	91.59	88.54	90.48
6673	NASDAQ	AZTA	Wed, Aug 4, 2021	86.81	88.81	86.62	88.77
6672	NASDAQ	AZTA	Tue, Aug 3, 2021	88.52	88.52	85.60	87.17
6671	NASDAQ	AZTA	Mon, Aug 2, 2021	89.78	90.31	87.61	87.87
6670	NASDAQ	AZTA	Fri, Jul 30, 2021	87.60	90.07	87.60	89.01
6669	NASDAQ	AZTA	Thu, Jul 29, 2021	89.31	90.59	88.63	88.89
6668	NASDAQ	AZTA	Wed, Jul 28, 2021	87.39	90.22	87.17	89.57
6667	NASDAQ	AZTA	Tue, Jul 27, 2021	87.77	87.91	84.61	86.78
6666	NASDAQ	AZTA	Mon, Jul 26, 2021	89.49	90.33	87.97	88.44
6665	NASDAQ	AZTA	Fri, Jul 23, 2021	90.03	90.50	88.56	89.96
6664	NASDAQ	AZTA	Thu, Jul 22, 2021	90.48	91.19	88.93	89.13
6663	NASDAQ	AZTA	Wed, Jul 21, 2021	88.50	91.09	88.49	90.99
6662	NASDAQ	AZTA	Tue, Jul 20, 2021	85.33	88.82	84.34	88.18
6661	NASDAQ	AZTA	Mon, Jul 19, 2021	83.61	86.00	83.00	85.02
6660	NASDAQ	AZTA	Fri, Jul 16, 2021	87.29	88.18	85.23	85.67
6659	NASDAQ	AZTA	Thu, Jul 15, 2021	86.85	88.62	85.85	86.79
6658	NASDAQ	AZTA	Wed, Jul 14, 2021	89.93	91.07	87.41	87.61
6657	NASDAQ	AZTA	Tue, Jul 13, 2021	89.77	90.16	88.45	88.66
6656	NASDAQ	AZTA	Mon, Jul 12, 2021	90.53	91.12	89.50	90.60
6655	NASDAQ	AZTA	Fri, Jul 9, 2021	88.26	90.13	87.75	89.85
6654	NASDAQ	AZTA	Thu, Jul 8, 2021	86.11	88.75	84.60	87.76
6653	NASDAQ	AZTA	Wed, Jul 7, 2021	91.04	91.62	88.03	88.43
6652	NASDAQ	AZTA	Tue, Jul 6, 2021	92.11	92.82	88.67	90.33
6651	NASDAQ	AZTA	Fri, Jul 2, 2021	94.94	94.94	91.40	91.71
6650	NASDAQ	AZTA	Thu, Jul 1, 2021	95.33	96.23	92.89	93.91
6649	NASDAQ	AZTA	Wed, Jun 30, 2021	96.33	96.71	94.27	95.28
6648	NASDAQ	AZTA	Tue, Jun 29, 2021	96.44	96.89	94.66	96.48
6647	NASDAQ	AZTA	Mon, Jun 28, 2021	95.84	98.45	95.00	97.08
6646	NASDAQ	AZTA	Fri, Jun 25, 2021	96.50	96.50	93.36	94.27
6645	NASDAQ	AZTA	Thu, Jun 24, 2021	94.29	96.08	92.81	96.00
6644	NASDAQ	AZTA	Wed, Jun 23, 2021	93.32	94.26	92.23	92.78
6643	NASDAQ	AZTA	Tue, Jun 22, 2021	92.68	94.33	91.10	93.71
6642	NASDAQ	AZTA	Mon, Jun 21, 2021	91.78	94.14	89.56	93.76
6641	NASDAQ	AZTA	Fri, Jun 18, 2021	94.57	95.78	89.91	91.68
6640	NASDAQ	AZTA	Thu, Jun 17, 2021	95.83	98.04	95.01	97.16
6639	NASDAQ	AZTA	Wed, Jun 16, 2021	99.24	99.74	95.35	96.56
6638	NASDAQ	AZTA	Tue, Jun 15, 2021	100.35	101.65	98.34	99.17
6637	NASDAQ	AZTA	Mon, Jun 14, 2021	99.85	104.31	99.52	100.95
6636	NASDAQ	AZTA	Fri, Jun 11, 2021	99.52	99.85	97.85	99.62
6635	NASDAQ	AZTA	Thu, Jun 10, 2021	96.26	99.00	95.99	98.59
6634	NASDAQ	AZTA	Wed, Jun 9, 2021	99.85	100.27	95.80	96.25
6633	NASDAQ	AZTA	Tue, Jun 8, 2021	100.06	101.86	97.67	99.35
6632	NASDAQ	AZTA	Mon, Jun 7, 2021	98.89	99.68	97.72	99.37
6631	NASDAQ	AZTA	Fri, Jun 4, 2021	99.10	99.27	97.79	99.13
6630	NASDAQ	AZTA	Thu, Jun 3, 2021	98.50	99.70	97.04	97.77
6629	NASDAQ	AZTA	Wed, Jun 2, 2021	99.79	100.81	98.94	100.48
6628	NASDAQ	AZTA	Tue, Jun 1, 2021	102.78	103.55	99.15	100.06
6627	NASDAQ	AZTA	Fri, May 28, 2021	100.00	103.59	99.30	102.09
6626	NASDAQ	AZTA	Thu, May 27, 2021	98.41	100.09	97.90	99.81
6625	NASDAQ	AZTA	Wed, May 26, 2021	96.35	98.40	96.26	98.01
6624	NASDAQ	AZTA	Tue, May 25, 2021	97.07	99.15	95.94	96.08
6623	NASDAQ	AZTA	Mon, May 24, 2021	96.22	98.07	95.47	97.67
6622	NASDAQ	AZTA	Fri, May 21, 2021	96.81	96.89	94.00	95.01
6621	NASDAQ	AZTA	Thu, May 20, 2021	94.10	97.11	93.02	96.19
6620	NASDAQ	AZTA	Wed, May 19, 2021	88.28	93.93	88.11	93.71
6619	NASDAQ	AZTA	Tue, May 18, 2021	91.83	93.33	89.85	91.44
6618	NASDAQ	AZTA	Mon, May 17, 2021	89.91	90.92	87.51	90.79
6617	NASDAQ	AZTA	Fri, May 14, 2021	90.73	93.26	89.68	92.11
6616	NASDAQ	AZTA	Thu, May 13, 2021	88.80	90.74	87.94	89.58
6615	NASDAQ	AZTA	Wed, May 12, 2021	89.90	91.05	86.12	86.59
6614	NASDAQ	AZTA	Tue, May 11, 2021	92.74	95.75	88.45	91.97
6613	NASDAQ	AZTA	Mon, May 10, 2021	97.91	98.00	88.90	89.44
6612	NASDAQ	AZTA	Fri, May 7, 2021	97.02	100.61	95.35	99.17
6611	NASDAQ	AZTA	Thu, May 6, 2021	93.55	94.77	91.66	94.64
6610	NASDAQ	AZTA	Wed, May 5, 2021	94.80	95.72	91.55	94.70
6609	NASDAQ	AZTA	Tue, May 4, 2021	95.55	96.06	90.76	92.51
6608	NASDAQ	AZTA	Mon, May 3, 2021	103.84	103.99	96.05	97.96
6607	NASDAQ	AZTA	Fri, Apr 30, 2021	101.19	105.13	99.82	101.33
6606	NASDAQ	AZTA	Thu, Apr 29, 2021	107.91	107.93	101.15	103.10
6605	NASDAQ	AZTA	Wed, Apr 28, 2021	105.51	108.14	104.79	107.47
6604	NASDAQ	AZTA	Tue, Apr 27, 2021	107.72	108.72	103.85	105.50
6603	NASDAQ	AZTA	Mon, Apr 26, 2021	104.34	107.35	103.50	106.72
6602	NASDAQ	AZTA	Fri, Apr 23, 2021	100.22	103.40	100.06	102.74
6601	NASDAQ	AZTA	Thu, Apr 22, 2021	97.38	100.58	95.52	99.10
6600	NASDAQ	AZTA	Wed, Apr 21, 2021	93.66	97.63	93.23	97.39
6599	NASDAQ	AZTA	Tue, Apr 20, 2021	97.33	98.07	91.95	93.66
6598	NASDAQ	AZTA	Mon, Apr 19, 2021	100.40	104.40	95.34	97.97
6597	NASDAQ	AZTA	Fri, Apr 16, 2021	100.11	103.09	97.78	102.33
6596	NASDAQ	AZTA	Thu, Apr 15, 2021	98.80	101.14	97.30	99.80
6595	NASDAQ	AZTA	Wed, Apr 14, 2021	95.76	97.66	94.99	96.30
6594	NASDAQ	AZTA	Tue, Apr 13, 2021	96.03	98.90	94.57	96.74
6593	NASDAQ	AZTA	Mon, Apr 12, 2021	94.38	95.66	91.41	95.40
6592	NASDAQ	AZTA	Fri, Apr 9, 2021	97.18	97.43	94.61	95.70
6591	NASDAQ	AZTA	Thu, Apr 8, 2021	97.84	98.49	95.82	98.36
6590	NASDAQ	AZTA	Wed, Apr 7, 2021	99.07	100.18	96.00	96.68
6589	NASDAQ	AZTA	Tue, Apr 6, 2021	98.97	101.63	97.02	99.52
6588	NASDAQ	AZTA	Mon, Apr 5, 2021	93.42	101.43	93.24	98.36
6587	NASDAQ	AZTA	Thu, Apr 1, 2021	83.56	90.70	83.42	90.64
6586	NASDAQ	AZTA	Wed, Mar 31, 2021	80.17	83.00	79.10	81.65
6585	NASDAQ	AZTA	Tue, Mar 30, 2021	78.22	80.68	77.20	79.48
6584	NASDAQ	AZTA	Mon, Mar 29, 2021	81.00	81.96	77.73	78.23
6583	NASDAQ	AZTA	Fri, Mar 26, 2021	79.11	83.55	79.10	81.96
6582	NASDAQ	AZTA	Thu, Mar 25, 2021	73.14	77.54	70.17	77.11
6581	NASDAQ	AZTA	Wed, Mar 24, 2021	80.88	81.72	74.69	74.74
6580	NASDAQ	AZTA	Tue, Mar 23, 2021	88.17	88.37	76.80	78.45
6579	NASDAQ	AZTA	Mon, Mar 22, 2021	88.00	91.10	85.37	88.43
6578	NASDAQ	AZTA	Fri, Mar 19, 2021	83.34	87.62	82.58	85.84
6577	NASDAQ	AZTA	Thu, Mar 18, 2021	87.62	88.58	83.23	83.64
6576	NASDAQ	AZTA	Wed, Mar 17, 2021	84.99	90.01	83.52	89.30
6575	NASDAQ	AZTA	Tue, Mar 16, 2021	89.58	89.86	85.84	87.10
6574	NASDAQ	AZTA	Mon, Mar 15, 2021	85.10	88.65	83.94	88.44
6573	NASDAQ	AZTA	Fri, Mar 12, 2021	83.88	84.58	82.62	84.09
6572	NASDAQ	AZTA	Thu, Mar 11, 2021	83.63	86.42	82.45	85.83
6571	NASDAQ	AZTA	Wed, Mar 10, 2021	83.43	84.70	79.87	80.12
6570	NASDAQ	AZTA	Tue, Mar 9, 2021	75.83	82.51	75.36	81.52
6569	NASDAQ	AZTA	Mon, Mar 8, 2021	78.01	79.27	73.20	74.48
6568	NASDAQ	AZTA	Fri, Mar 5, 2021	78.87	79.17	72.26	77.80
6567	NASDAQ	AZTA	Thu, Mar 4, 2021	81.15	81.70	75.44	76.50
6566	NASDAQ	AZTA	Wed, Mar 3, 2021	83.78	85.28	81.36	81.94
6565	NASDAQ	AZTA	Tue, Mar 2, 2021	89.17	89.17	83.25	83.29
6564	NASDAQ	AZTA	Mon, Mar 1, 2021	85.88	89.41	85.22	89.37
6563	NASDAQ	AZTA	Fri, Feb 26, 2021	81.28	85.60	79.01	83.16
6562	NASDAQ	AZTA	Thu, Feb 25, 2021	86.53	87.58	79.74	79.87
6561	NASDAQ	AZTA	Wed, Feb 24, 2021	80.29	87.50	79.59	87.32
6560	NASDAQ	AZTA	Tue, Feb 23, 2021	78.95	82.23	72.24	81.18
6559	NASDAQ	AZTA	Mon, Feb 22, 2021	85.19	85.76	80.50	81.15
6558	NASDAQ	AZTA	Fri, Feb 19, 2021	84.56	87.90	84.22	86.39
6557	NASDAQ	AZTA	Thu, Feb 18, 2021	84.48	84.88	81.79	82.99
6556	NASDAQ	AZTA	Wed, Feb 17, 2021	88.89	88.89	82.91	85.82
6555	NASDAQ	AZTA	Tue, Feb 16, 2021	91.39	91.78	88.37	88.72
6554	NASDAQ	AZTA	Fri, Feb 12, 2021	88.20	91.78	87.43	90.93
6553	NASDAQ	AZTA	Thu, Feb 11, 2021	86.86	89.79	86.48	88.27
6552	NASDAQ	AZTA	Wed, Feb 10, 2021	85.63	86.99	83.70	85.29
6551	NASDAQ	AZTA	Tue, Feb 9, 2021	84.02	84.37	82.48	83.00
6550	NASDAQ	AZTA	Mon, Feb 8, 2021	79.96	84.28	79.96	84.00
6549	NASDAQ	AZTA	Fri, Feb 5, 2021	81.00	81.30	78.60	79.59
6548	NASDAQ	AZTA	Thu, Feb 4, 2021	78.25	80.83	77.51	80.10
6547	NASDAQ	AZTA	Wed, Feb 3, 2021	83.85	84.50	76.57	77.58
6546	NASDAQ	AZTA	Tue, Feb 2, 2021	81.40	85.33	78.66	84.56
6545	NASDAQ	AZTA	Mon, Feb 1, 2021	76.52	80.47	76.52	79.84
6544	NASDAQ	AZTA	Fri, Jan 29, 2021	77.47	77.91	74.39	75.76
6543	NASDAQ	AZTA	Thu, Jan 28, 2021	77.39	78.99	75.72	78.03
6542	NASDAQ	AZTA	Wed, Jan 27, 2021	75.00	77.76	73.22	75.26
6541	NASDAQ	AZTA	Tue, Jan 26, 2021	82.86	82.86	76.31	77.00
6540	NASDAQ	AZTA	Mon, Jan 25, 2021	85.69	86.05	80.77	81.45
6539	NASDAQ	AZTA	Fri, Jan 22, 2021	83.27	84.78	82.69	84.42
6538	NASDAQ	AZTA	Thu, Jan 21, 2021	85.04	85.64	83.03	84.14
6537	NASDAQ	AZTA	Wed, Jan 20, 2021	83.29	84.79	82.32	84.08
6536	NASDAQ	AZTA	Tue, Jan 19, 2021	77.52	81.97	77.52	81.90
6535	NASDAQ	AZTA	Fri, Jan 15, 2021	78.76	80.63	77.26	77.73
6534	NASDAQ	AZTA	Thu, Jan 14, 2021	75.95	80.90	75.24	79.69
6533	NASDAQ	AZTA	Wed, Jan 13, 2021	75.28	75.67	74.02	74.28
6532	NASDAQ	AZTA	Tue, Jan 12, 2021	72.83	74.77	72.39	74.65
6531	NASDAQ	AZTA	Mon, Jan 11, 2021	67.12	72.44	67.12	72.40
6530	NASDAQ	AZTA	Fri, Jan 8, 2021	70.66	71.24	66.63	68.23
6529	NASDAQ	AZTA	Thu, Jan 7, 2021	68.44	71.24	68.06	69.84
6528	NASDAQ	AZTA	Wed, Jan 6, 2021	67.35	69.14	66.21	67.47
6527	NASDAQ	AZTA	Tue, Jan 5, 2021	66.23	68.09	65.54	67.45
6526	NASDAQ	AZTA	Mon, Jan 4, 2021	69.00	70.50	65.37	66.32
6525	NASDAQ	AZTA	Thu, Dec 31, 2020	68.57	70.04	65.85	67.85
6524	NASDAQ	AZTA	Wed, Dec 30, 2020	72.36	75.16	72.07	73.72
6523	NASDAQ	AZTA	Tue, Dec 29, 2020	75.19	75.19	71.35	71.86
6522	NASDAQ	AZTA	Mon, Dec 28, 2020	75.26	76.40	74.34	74.45
6521	NASDAQ	AZTA	Thu, Dec 24, 2020	73.10	75.26	73.10	74.56
6520	NASDAQ	AZTA	Wed, Dec 23, 2020	74.95	75.76	73.20	73.22
6519	NASDAQ	AZTA	Tue, Dec 22, 2020	74.69	75.91	73.99	74.55
6518	NASDAQ	AZTA	Mon, Dec 21, 2020	72.27	75.14	71.95	74.49
6517	NASDAQ	AZTA	Fri, Dec 18, 2020	75.29	75.99	72.35	73.05
6516	NASDAQ	AZTA	Thu, Dec 17, 2020	73.30	75.00	72.95	74.77
6515	NASDAQ	AZTA	Wed, Dec 16, 2020	74.56	74.91	71.70	73.09
6514	NASDAQ	AZTA	Tue, Dec 15, 2020	75.50	76.08	73.73	74.88
6513	NASDAQ	AZTA	Mon, Dec 14, 2020	72.63	77.44	72.63	75.07
6512	NASDAQ	AZTA	Fri, Dec 11, 2020	71.89	72.45	70.18	71.47
6511	NASDAQ	AZTA	Thu, Dec 10, 2020	70.56	73.22	69.40	72.81
6510	NASDAQ	AZTA	Wed, Dec 9, 2020	74.81	75.38	70.92	71.15
6509	NASDAQ	AZTA	Tue, Dec 8, 2020	75.04	75.93	74.22	75.22
6508	NASDAQ	AZTA	Mon, Dec 7, 2020	75.54	75.77	73.62	75.14
6507	NASDAQ	AZTA	Fri, Dec 4, 2020	73.72	75.43	70.33	75.19
6506	NASDAQ	AZTA	Thu, Dec 3, 2020	72.10	74.18	71.98	72.00
6505	NASDAQ	AZTA	Wed, Dec 2, 2020	73.40	73.53	71.57	71.67
6504	NASDAQ	AZTA	Tue, Dec 1, 2020	74.42	74.42	72.63	73.41
6503	NASDAQ	AZTA	Mon, Nov 30, 2020	72.75	73.42	71.38	72.99
6502	NASDAQ	AZTA	Fri, Nov 27, 2020	70.76	73.37	70.02	73.03
6501	NASDAQ	AZTA	Wed, Nov 25, 2020	69.92	70.83	68.83	70.40
6500	NASDAQ	AZTA	Tue, Nov 24, 2020	69.57	70.05	68.05	69.70
6499	NASDAQ	AZTA	Mon, Nov 23, 2020	67.58	68.68	67.02	68.55
6498	NASDAQ	AZTA	Fri, Nov 20, 2020	68.11	69.24	67.12	67.18
6497	NASDAQ	AZTA	Thu, Nov 19, 2020	67.53	69.14	67.21	68.63
6496	NASDAQ	AZTA	Wed, Nov 18, 2020	70.53	71.08	68.04	68.27
6495	NASDAQ	AZTA	Tue, Nov 17, 2020	69.95	71.27	68.02	70.75
6494	NASDAQ	AZTA	Mon, Nov 16, 2020	68.80	70.50	68.16	70.26
6493	NASDAQ	AZTA	Fri, Nov 13, 2020	66.17	68.58	65.49	68.49
6492	NASDAQ	AZTA	Thu, Nov 12, 2020	67.38	67.39	64.32	65.09
6491	NASDAQ	AZTA	Wed, Nov 11, 2020	66.99	72.29	64.25	66.60
6490	NASDAQ	AZTA	Tue, Nov 10, 2020	62.26	64.15	58.70	59.43
6489	NASDAQ	AZTA	Mon, Nov 9, 2020	59.47	61.53	59.00	60.71
6488	NASDAQ	AZTA	Fri, Nov 6, 2020	57.01	57.82	55.15	57.45
6487	NASDAQ	AZTA	Thu, Nov 5, 2020	54.63	57.05	54.52	56.97
6486	NASDAQ	AZTA	Wed, Nov 4, 2020	51.97	53.97	51.13	53.81
6485	NASDAQ	AZTA	Tue, Nov 3, 2020	49.53	51.78	49.14	51.60
6484	NASDAQ	AZTA	Mon, Nov 2, 2020	47.20	48.87	47.20	48.87
6483	NASDAQ	AZTA	Fri, Oct 30, 2020	47.79	48.27	46.22	46.70
6482	NASDAQ	AZTA	Thu, Oct 29, 2020	46.91	48.92	46.72	48.37
6481	NASDAQ	AZTA	Wed, Oct 28, 2020	46.73	47.60	46.64	46.90
6480	NASDAQ	AZTA	Tue, Oct 27, 2020	47.47	48.20	47.30	47.77
6479	NASDAQ	AZTA	Mon, Oct 26, 2020	48.10	48.50	46.34	47.22
6478	NASDAQ	AZTA	Fri, Oct 23, 2020	49.35	49.83	48.08	48.68
6477	NASDAQ	AZTA	Thu, Oct 22, 2020	48.49	49.52	47.62	49.28
6476	NASDAQ	AZTA	Wed, Oct 21, 2020	49.36	49.82	48.20	48.28
6475	NASDAQ	AZTA	Tue, Oct 20, 2020	49.98	50.00	48.91	49.18
6474	NASDAQ	AZTA	Mon, Oct 19, 2020	50.18	50.85	49.26	49.43
6473	NASDAQ	AZTA	Fri, Oct 16, 2020	50.98	50.98	49.74	50.01
6472	NASDAQ	AZTA	Thu, Oct 15, 2020	50.34	51.08	49.64	50.92
6471	NASDAQ	AZTA	Wed, Oct 14, 2020	52.87	52.92	51.07	51.24
6470	NASDAQ	AZTA	Tue, Oct 13, 2020	52.58	53.18	52.06	52.44
6469	NASDAQ	AZTA	Mon, Oct 12, 2020	53.34	53.38	52.20	52.82
6468	NASDAQ	AZTA	Fri, Oct 9, 2020	51.99	52.78	51.85	52.55
6467	NASDAQ	AZTA	Thu, Oct 8, 2020	51.40	51.64	50.78	51.30
6466	NASDAQ	AZTA	Wed, Oct 7, 2020	50.43	51.05	50.02	50.74
6465	NASDAQ	AZTA	Tue, Oct 6, 2020	49.22	51.60	49.12	49.89
6464	NASDAQ	AZTA	Mon, Oct 5, 2020	47.59	49.23	47.59	49.22
6463	NASDAQ	AZTA	Fri, Oct 2, 2020	46.84	47.89	46.84	47.14
6462	NASDAQ	AZTA	Thu, Oct 1, 2020	46.96	48.47	46.60	48.40
6461	NASDAQ	AZTA	Wed, Sep 30, 2020	46.97	47.29	46.00	46.26
6460	NASDAQ	AZTA	Tue, Sep 29, 2020	46.37	47.78	46.37	47.05
6459	NASDAQ	AZTA	Mon, Sep 28, 2020	46.00	46.42	45.49	46.26
6458	NASDAQ	AZTA	Fri, Sep 25, 2020	44.21	45.06	43.39	44.94
6457	NASDAQ	AZTA	Thu, Sep 24, 2020	44.33	45.28	43.14	44.28
6456	NASDAQ	AZTA	Wed, Sep 23, 2020	45.93	46.43	44.42	44.75
6455	NASDAQ	AZTA	Tue, Sep 22, 2020	45.55	45.91	44.68	45.84
6454	NASDAQ	AZTA	Mon, Sep 21, 2020	46.01	46.25	44.31	45.33
6453	NASDAQ	AZTA	Fri, Sep 18, 2020	46.33	46.33	44.51	45.51
6452	NASDAQ	AZTA	Thu, Sep 17, 2020	45.14	45.98	44.51	45.65
6451	NASDAQ	AZTA	Wed, Sep 16, 2020	45.00	47.37	44.86	46.35
6450	NASDAQ	AZTA	Tue, Sep 15, 2020	45.00	45.58	44.41	44.69
6449	NASDAQ	AZTA	Mon, Sep 14, 2020	43.13	44.99	43.13	44.43
6448	NASDAQ	AZTA	Fri, Sep 11, 2020	43.96	44.33	42.65	42.77
6447	NASDAQ	AZTA	Thu, Sep 10, 2020	45.31	46.75	43.50	43.59
6446	NASDAQ	AZTA	Wed, Sep 9, 2020	45.00	45.64	44.15	44.97
6445	NASDAQ	AZTA	Tue, Sep 8, 2020	45.25	45.69	44.30	44.38
6444	NASDAQ	AZTA	Fri, Sep 4, 2020	48.71	48.76	45.92	47.23
6443	NASDAQ	AZTA	Thu, Sep 3, 2020	52.37	52.37	47.74	48.80
6442	NASDAQ	AZTA	Wed, Sep 2, 2020	52.53	53.50	52.09	52.83
6441	NASDAQ	AZTA	Tue, Sep 1, 2020	51.78	52.86	51.53	52.35
6440	NASDAQ	AZTA	Mon, Aug 31, 2020	51.99	52.21	51.51	51.63
6439	NASDAQ	AZTA	Fri, Aug 28, 2020	51.71	52.49	51.35	52.32
6438	NASDAQ	AZTA	Thu, Aug 27, 2020	52.09	52.21	50.81	51.16
6437	NASDAQ	AZTA	Wed, Aug 26, 2020	51.39	52.18	51.13	52.07
6436	NASDAQ	AZTA	Tue, Aug 25, 2020	51.37	51.91	51.19	51.40
6435	NASDAQ	AZTA	Mon, Aug 24, 2020	51.65	51.69	50.58	51.32
6434	NASDAQ	AZTA	Fri, Aug 21, 2020	51.05	51.29	50.41	50.90
6433	NASDAQ	AZTA	Thu, Aug 20, 2020	51.21	51.90	50.70	51.25
6432	NASDAQ	AZTA	Wed, Aug 19, 2020	52.79	53.23	51.38	51.79
6431	NASDAQ	AZTA	Tue, Aug 18, 2020	55.47	55.47	52.97	53.25
6430	NASDAQ	AZTA	Mon, Aug 17, 2020	55.29	55.83	54.93	55.20
6429	NASDAQ	AZTA	Fri, Aug 14, 2020	55.14	56.00	54.75	54.89
6428	NASDAQ	AZTA	Thu, Aug 13, 2020	55.86	55.95	55.21	55.43
6427	NASDAQ	AZTA	Wed, Aug 12, 2020	54.76	55.98	54.67	55.76
6426	NASDAQ	AZTA	Tue, Aug 11, 2020	55.45	56.11	54.36	54.67
6425	NASDAQ	AZTA	Mon, Aug 10, 2020	56.27	56.27	55.24	55.34
6424	NASDAQ	AZTA	Fri, Aug 7, 2020	56.75	57.56	55.38	56.31
6423	NASDAQ	AZTA	Thu, Aug 6, 2020	56.69	56.95	55.65	56.69
6422	NASDAQ	AZTA	Wed, Aug 5, 2020	56.17	56.95	55.43	56.69
6421	NASDAQ	AZTA	Tue, Aug 4, 2020	56.20	56.20	55.18	56.01
6420	NASDAQ	AZTA	Mon, Aug 3, 2020	52.64	54.90	52.56	54.57
6419	NASDAQ	AZTA	Fri, Jul 31, 2020	50.00	54.53	49.01	54.45
6418	NASDAQ	AZTA	Thu, Jul 30, 2020	45.86	47.84	45.11	47.31
6417	NASDAQ	AZTA	Wed, Jul 29, 2020	45.41	46.50	44.99	46.21
6416	NASDAQ	AZTA	Tue, Jul 28, 2020	45.29	45.69	44.60	45.00
6415	NASDAQ	AZTA	Mon, Jul 27, 2020	43.99	45.80	43.83	45.78
6414	NASDAQ	AZTA	Fri, Jul 24, 2020	45.19	45.19	43.27	43.65
6413	NASDAQ	AZTA	Thu, Jul 23, 2020	46.31	47.31	45.37	45.70
6412	NASDAQ	AZTA	Wed, Jul 22, 2020	46.02	46.94	45.81	46.54
6411	NASDAQ	AZTA	Tue, Jul 21, 2020	46.87	47.00	45.67	45.92
6410	NASDAQ	AZTA	Mon, Jul 20, 2020	45.31	46.51	45.02	46.22
6409	NASDAQ	AZTA	Fri, Jul 17, 2020	44.42	45.47	43.99	45.11
6408	NASDAQ	AZTA	Thu, Jul 16, 2020	44.82	45.06	44.13	44.36
6407	NASDAQ	AZTA	Wed, Jul 15, 2020	45.63	45.92	44.96	45.43
6406	NASDAQ	AZTA	Tue, Jul 14, 2020	44.30	45.10	43.58	45.07
6405	NASDAQ	AZTA	Mon, Jul 13, 2020	45.92	47.00	44.46	44.68
6404	NASDAQ	AZTA	Fri, Jul 10, 2020	45.49	45.74	44.78	45.30
6403	NASDAQ	AZTA	Thu, Jul 9, 2020	45.00	45.67	44.29	45.30
6402	NASDAQ	AZTA	Wed, Jul 8, 2020	43.63	44.96	43.52	44.94
6401	NASDAQ	AZTA	Tue, Jul 7, 2020	44.43	44.78	43.66	43.69
6400	NASDAQ	AZTA	Mon, Jul 6, 2020	45.00	45.50	44.56	44.68
6399	NASDAQ	AZTA	Thu, Jul 2, 2020	44.02	44.96	43.81	44.46
6398	NASDAQ	AZTA	Wed, Jul 1, 2020	44.09	44.20	43.45	43.47
6397	NASDAQ	AZTA	Tue, Jun 30, 2020	42.97	44.44	42.82	44.24
6396	NASDAQ	AZTA	Mon, Jun 29, 2020	42.53	43.37	42.10	42.89
6395	NASDAQ	AZTA	Fri, Jun 26, 2020	43.60	43.63	42.01	42.18
6394	NASDAQ	AZTA	Thu, Jun 25, 2020	42.76	43.87	42.24	43.84
6393	NASDAQ	AZTA	Wed, Jun 24, 2020	43.21	43.54	42.20	43.03
6392	NASDAQ	AZTA	Tue, Jun 23, 2020	43.03	43.58	42.61	43.35
6391	NASDAQ	AZTA	Mon, Jun 22, 2020	41.09	42.48	40.66	42.45
6390	NASDAQ	AZTA	Fri, Jun 19, 2020	43.01	43.54	42.06	42.50
6389	NASDAQ	AZTA	Thu, Jun 18, 2020	42.59	43.03	42.45	42.82
6388	NASDAQ	AZTA	Wed, Jun 17, 2020	42.82	43.22	42.04	42.62
6387	NASDAQ	AZTA	Tue, Jun 16, 2020	41.83	42.73	41.40	42.27
6386	NASDAQ	AZTA	Mon, Jun 15, 2020	38.83	40.75	38.16	40.44
6385	NASDAQ	AZTA	Fri, Jun 12, 2020	40.38	41.05	38.55	39.73
6384	NASDAQ	AZTA	Thu, Jun 11, 2020	42.38	42.52	39.11	39.12
6383	NASDAQ	AZTA	Wed, Jun 10, 2020	43.75	44.52	43.70	43.99
6382	NASDAQ	AZTA	Tue, Jun 9, 2020	42.86	43.85	41.90	43.58
6381	NASDAQ	AZTA	Mon, Jun 8, 2020	43.96	44.09	43.03	43.55
6380	NASDAQ	AZTA	Fri, Jun 5, 2020	43.85	44.86	43.52	43.72
6379	NASDAQ	AZTA	Thu, Jun 4, 2020	41.45	43.66	41.44	43.02
6378	NASDAQ	AZTA	Wed, Jun 3, 2020	41.92	43.02	41.60	42.50
6377	NASDAQ	AZTA	Tue, Jun 2, 2020	41.11	41.22	39.63	41.06
6376	NASDAQ	AZTA	Mon, Jun 1, 2020	40.10	41.27	39.82	40.85
6375	NASDAQ	AZTA	Fri, May 29, 2020	40.07	40.63	39.55	39.97
6374	NASDAQ	AZTA	Thu, May 28, 2020	42.19	42.22	39.79	40.08
6373	NASDAQ	AZTA	Wed, May 27, 2020	41.63	42.09	39.88	41.98
6372	NASDAQ	AZTA	Tue, May 26, 2020	42.49	42.72	41.09	41.23
6371	NASDAQ	AZTA	Fri, May 22, 2020	40.56	41.31	39.95	40.98
6370	NASDAQ	AZTA	Thu, May 21, 2020	40.13	40.68	39.64	40.23
6369	NASDAQ	AZTA	Wed, May 20, 2020	40.00	41.18	39.69	40.62
6368	NASDAQ	AZTA	Tue, May 19, 2020	38.76	40.36	38.62	39.24
6367	NASDAQ	AZTA	Mon, May 18, 2020	40.76	40.76	38.30	39.09
6366	NASDAQ	AZTA	Fri, May 15, 2020	37.92	38.20	37.03	37.54
6365	NASDAQ	AZTA	Thu, May 14, 2020	37.88	38.76	36.97	38.73
6364	NASDAQ	AZTA	Wed, May 13, 2020	38.89	39.43	37.68	38.62
6363	NASDAQ	AZTA	Tue, May 12, 2020	39.37	40.16	38.27	39.19
6362	NASDAQ	AZTA	Mon, May 11, 2020	38.75	39.64	38.17	39.10
6361	NASDAQ	AZTA	Fri, May 8, 2020	38.62	39.55	38.62	39.19
6360	NASDAQ	AZTA	Thu, May 7, 2020	38.24	38.24	37.38	38.00
6359	NASDAQ	AZTA	Wed, May 6, 2020	36.64	37.27	36.25	36.94
6358	NASDAQ	AZTA	Tue, May 5, 2020	36.11	37.27	36.11	36.45
6357	NASDAQ	AZTA	Mon, May 4, 2020	34.65	35.61	34.23	35.30
6356	NASDAQ	AZTA	Fri, May 1, 2020	36.20	37.34	34.48	35.18
6355	NASDAQ	AZTA	Thu, Apr 30, 2020	40.03	41.13	38.22	38.49
6354	NASDAQ	AZTA	Wed, Apr 29, 2020	39.12	42.50	38.02	41.58
6353	NASDAQ	AZTA	Tue, Apr 28, 2020	37.43	38.76	37.16	37.89
6352	NASDAQ	AZTA	Mon, Apr 27, 2020	35.41	36.79	35.33	36.46
6351	NASDAQ	AZTA	Fri, Apr 24, 2020	34.23	34.93	33.90	34.88
6350	NASDAQ	AZTA	Thu, Apr 23, 2020	34.52	35.11	33.94	34.38
6349	NASDAQ	AZTA	Wed, Apr 22, 2020	34.27	34.84	33.62	34.58
6348	NASDAQ	AZTA	Tue, Apr 21, 2020	33.31	33.85	32.74	33.04
6347	NASDAQ	AZTA	Mon, Apr 20, 2020	33.75	34.77	33.40	33.89
6346	NASDAQ	AZTA	Fri, Apr 17, 2020	34.19	34.56	33.39	33.95
6345	NASDAQ	AZTA	Thu, Apr 16, 2020	32.80	33.90	32.56	33.64
6344	NASDAQ	AZTA	Wed, Apr 15, 2020	33.46	33.82	32.10	32.29
6343	NASDAQ	AZTA	Tue, Apr 14, 2020	31.85	34.86	31.85	34.72
6342	NASDAQ	AZTA	Mon, Apr 13, 2020	30.55	30.94	29.82	30.60
6341	NASDAQ	AZTA	Thu, Apr 9, 2020	32.00	32.43	30.22	30.50
6340	NASDAQ	AZTA	Wed, Apr 8, 2020	31.21	31.78	30.46	31.62
6339	NASDAQ	AZTA	Tue, Apr 7, 2020	32.55	32.88	30.30	30.50
6338	NASDAQ	AZTA	Mon, Apr 6, 2020	28.25	31.12	28.22	30.82
6337	NASDAQ	AZTA	Fri, Apr 3, 2020	28.91	29.26	26.22	26.54
6336	NASDAQ	AZTA	Thu, Apr 2, 2020	28.88	30.40	28.70	29.14
6335	NASDAQ	AZTA	Wed, Apr 1, 2020	29.46	30.62	28.68	29.22
6334	NASDAQ	AZTA	Tue, Mar 31, 2020	30.75	31.42	29.92	30.50
6333	NASDAQ	AZTA	Mon, Mar 30, 2020	30.00	31.03	29.53	30.53
6332	NASDAQ	AZTA	Fri, Mar 27, 2020	29.29	29.95	28.26	29.51
6331	NASDAQ	AZTA	Thu, Mar 26, 2020	28.71	31.06	28.16	30.78
6330	NASDAQ	AZTA	Wed, Mar 25, 2020	27.99	29.48	27.09	28.34
6329	NASDAQ	AZTA	Tue, Mar 24, 2020	25.26	28.72	24.76	28.17
6328	NASDAQ	AZTA	Mon, Mar 23, 2020	23.54	24.14	22.26	23.92
6327	NASDAQ	AZTA	Fri, Mar 20, 2020	23.41	25.05	22.63	23.00
6326	NASDAQ	AZTA	Thu, Mar 19, 2020	22.60	23.85	21.64	22.88
6325	NASDAQ	AZTA	Wed, Mar 18, 2020	23.97	24.58	21.19	22.69
6324	NASDAQ	AZTA	Tue, Mar 17, 2020	25.23	27.00	24.18	25.80
6323	NASDAQ	AZTA	Mon, Mar 16, 2020	25.22	28.61	24.38	24.72
6322	NASDAQ	AZTA	Fri, Mar 13, 2020	29.45	30.16	26.30	28.64
6321	NASDAQ	AZTA	Thu, Mar 12, 2020	28.50	30.46	27.82	28.05
6320	NASDAQ	AZTA	Wed, Mar 11, 2020	30.87	31.65	29.66	30.80
6319	NASDAQ	AZTA	Tue, Mar 10, 2020	32.03	32.38	30.56	32.00
6318	NASDAQ	AZTA	Mon, Mar 9, 2020	31.48	32.25	30.14	30.70
6317	NASDAQ	AZTA	Fri, Mar 6, 2020	33.51	34.27	32.93	33.75
6316	NASDAQ	AZTA	Thu, Mar 5, 2020	34.77	35.47	34.00	34.68
6315	NASDAQ	AZTA	Wed, Mar 4, 2020	34.64	35.93	33.91	35.84
6314	NASDAQ	AZTA	Tue, Mar 3, 2020	35.28	36.11	33.44	33.92
6313	NASDAQ	AZTA	Mon, Mar 2, 2020	34.91	35.07	33.57	35.01
6312	NASDAQ	AZTA	Fri, Feb 28, 2020	32.45	34.97	32.26	34.51
6311	NASDAQ	AZTA	Thu, Feb 27, 2020	33.78	35.01	33.08	33.94
6310	NASDAQ	AZTA	Wed, Feb 26, 2020	35.43	36.00	34.82	34.96
6309	NASDAQ	AZTA	Tue, Feb 25, 2020	37.23	37.23	34.81	35.02
6308	NASDAQ	AZTA	Mon, Feb 24, 2020	36.40	37.15	36.01	36.73
6307	NASDAQ	AZTA	Fri, Feb 21, 2020	39.52	39.68	37.90	38.19
6306	NASDAQ	AZTA	Thu, Feb 20, 2020	41.02	41.02	39.10	39.69
6305	NASDAQ	AZTA	Wed, Feb 19, 2020	40.70	41.81	40.70	41.23
6304	NASDAQ	AZTA	Tue, Feb 18, 2020	40.60	41.02	39.95	40.38
6303	NASDAQ	AZTA	Fri, Feb 14, 2020	42.61	42.61	41.02	41.31
6302	NASDAQ	AZTA	Thu, Feb 13, 2020	42.49	42.85	42.04	42.53
6301	NASDAQ	AZTA	Wed, Feb 12, 2020	43.25	43.25	42.34	42.47
6300	NASDAQ	AZTA	Tue, Feb 11, 2020	42.18	43.38	41.83	42.40
6299	NASDAQ	AZTA	Mon, Feb 10, 2020	38.87	41.97	38.79	41.93
6298	NASDAQ	AZTA	Fri, Feb 7, 2020	38.84	40.92	38.50	39.17
6297	NASDAQ	AZTA	Thu, Feb 6, 2020	40.03	40.57	39.44	40.55
6296	NASDAQ	AZTA	Wed, Feb 5, 2020	39.80	39.80	39.10	39.73
6295	NASDAQ	AZTA	Tue, Feb 4, 2020	39.45	39.79	38.96	39.05
6294	NASDAQ	AZTA	Mon, Feb 3, 2020	38.13	38.88	38.13	38.56
6293	NASDAQ	AZTA	Fri, Jan 31, 2020	38.41	38.55	37.89	38.08
6292	NASDAQ	AZTA	Thu, Jan 30, 2020	38.73	39.10	38.30	38.86
6291	NASDAQ	AZTA	Wed, Jan 29, 2020	39.58	39.58	38.33	38.47
6290	NASDAQ	AZTA	Tue, Jan 28, 2020	39.43	39.71	38.78	39.58
6289	NASDAQ	AZTA	Mon, Jan 27, 2020	39.70	39.70	38.81	39.00
6288	NASDAQ	AZTA	Fri, Jan 24, 2020	42.12	42.30	40.61	40.89
6287	NASDAQ	AZTA	Thu, Jan 23, 2020	42.34	42.34	41.04	41.80
6286	NASDAQ	AZTA	Wed, Jan 22, 2020	43.22	43.33	42.24	42.32
6285	NASDAQ	AZTA	Tue, Jan 21, 2020	43.56	43.59	42.67	42.83
6284	NASDAQ	AZTA	Fri, Jan 17, 2020	44.54	44.55	43.31	43.61
6283	NASDAQ	AZTA	Thu, Jan 16, 2020	43.66	44.50	43.60	44.14
6282	NASDAQ	AZTA	Wed, Jan 15, 2020	42.44	43.22	42.30	43.09
6281	NASDAQ	AZTA	Tue, Jan 14, 2020	42.44	43.31	41.88	42.64
6280	NASDAQ	AZTA	Mon, Jan 13, 2020	41.35	42.18	41.31	42.15
6279	NASDAQ	AZTA	Fri, Jan 10, 2020	42.21	42.21	41.05	41.28
6278	NASDAQ	AZTA	Thu, Jan 9, 2020	41.82	42.75	41.61	42.13
6277	NASDAQ	AZTA	Wed, Jan 8, 2020	41.28	41.76	41.11	41.42
6276	NASDAQ	AZTA	Tue, Jan 7, 2020	40.77	41.60	40.48	41.33
6275	NASDAQ	AZTA	Mon, Jan 6, 2020	42.10	42.14	40.31	40.66
6274	NASDAQ	AZTA	Fri, Jan 3, 2020	42.05	42.97	41.90	42.64
6273	NASDAQ	AZTA	Thu, Jan 2, 2020	42.53	42.91	42.27	42.90
6272	NASDAQ	AZTA	Tue, Dec 31, 2019	41.78	42.20	41.45	41.96
6271	NASDAQ	AZTA	Mon, Dec 30, 2019	42.15	42.53	41.35	42.10
6270	NASDAQ	AZTA	Fri, Dec 27, 2019	42.58	42.58	41.65	42.06
6269	NASDAQ	AZTA	Thu, Dec 26, 2019	42.78	42.78	42.21	42.26
6268	NASDAQ	AZTA	Tue, Dec 24, 2019	43.06	43.06	42.12	42.48
6267	NASDAQ	AZTA	Mon, Dec 23, 2019	42.39	43.12	41.95	42.84
6266	NASDAQ	AZTA	Fri, Dec 20, 2019	43.03	43.33	42.29	42.43
6265	NASDAQ	AZTA	Thu, Dec 19, 2019	42.54	42.96	42.26	42.90
6264	NASDAQ	AZTA	Wed, Dec 18, 2019	43.53	43.68	42.48	42.62
6263	NASDAQ	AZTA	Tue, Dec 17, 2019	40.44	44.33	40.09	43.48
6262	NASDAQ	AZTA	Mon, Dec 16, 2019	42.68	42.84	39.86	39.87
6261	NASDAQ	AZTA	Fri, Dec 13, 2019	42.26	43.11	41.87	42.26
6260	NASDAQ	AZTA	Thu, Dec 12, 2019	41.51	42.58	41.14	42.38
6259	NASDAQ	AZTA	Wed, Dec 11, 2019	40.98	41.81	40.84	41.64
6258	NASDAQ	AZTA	Tue, Dec 10, 2019	40.81	41.19	40.27	40.69
6257	NASDAQ	AZTA	Mon, Dec 9, 2019	40.96	41.26	39.51	40.63
6256	NASDAQ	AZTA	Fri, Dec 6, 2019	41.53	42.13	41.08	41.14
6255	NASDAQ	AZTA	Thu, Dec 5, 2019	41.17	41.31	40.63	40.93
6254	NASDAQ	AZTA	Wed, Dec 4, 2019	40.97	41.31	40.49	40.98
6253	NASDAQ	AZTA	Tue, Dec 3, 2019	40.56	41.16	40.01	40.37
6252	NASDAQ	AZTA	Mon, Dec 2, 2019	44.40	44.54	41.26	41.61
6251	NASDAQ	AZTA	Fri, Nov 29, 2019	45.06	45.64	44.70	44.77
6250	NASDAQ	AZTA	Wed, Nov 27, 2019	44.91	45.67	44.42	45.51
6249	NASDAQ	AZTA	Tue, Nov 26, 2019	44.61	45.15	44.40	44.62
6248	NASDAQ	AZTA	Mon, Nov 25, 2019	43.50	45.06	43.26	44.91
6247	NASDAQ	AZTA	Fri, Nov 22, 2019	43.75	43.81	42.83	43.31
6246	NASDAQ	AZTA	Thu, Nov 21, 2019	44.98	45.00	43.07	43.62
6245	NASDAQ	AZTA	Wed, Nov 20, 2019	44.95	45.77	44.35	45.24
6244	NASDAQ	AZTA	Tue, Nov 19, 2019	45.11	45.90	44.91	45.24
6243	NASDAQ	AZTA	Mon, Nov 18, 2019	46.58	46.72	45.03	45.15
6242	NASDAQ	AZTA	Fri, Nov 15, 2019	47.49	47.67	46.85	46.91
6241	NASDAQ	AZTA	Thu, Nov 14, 2019	46.88	47.49	46.78	47.08
6240	NASDAQ	AZTA	Wed, Nov 13, 2019	46.58	47.59	46.34	47.09
6239	NASDAQ	AZTA	Tue, Nov 12, 2019	47.31	47.67	46.79	47.00
6238	NASDAQ	AZTA	Mon, Nov 11, 2019	46.19	47.75	45.82	47.01
6237	NASDAQ	AZTA	Fri, Nov 8, 2019	47.28	48.23	45.00	46.81
6236	NASDAQ	AZTA	Thu, Nov 7, 2019	44.99	50.35	44.99	48.05
6235	NASDAQ	AZTA	Wed, Nov 6, 2019	44.74	44.96	43.45	44.69
6234	NASDAQ	AZTA	Tue, Nov 5, 2019	44.53	44.91	43.90	44.57
6233	NASDAQ	AZTA	Mon, Nov 4, 2019	43.81	44.88	43.31	44.44
6232	NASDAQ	AZTA	Fri, Nov 1, 2019	42.82	43.39	42.59	43.00
6231	NASDAQ	AZTA	Thu, Oct 31, 2019	43.25	43.25	42.14	42.47
6230	NASDAQ	AZTA	Wed, Oct 30, 2019	43.71	43.71	43.02	43.39
6229	NASDAQ	AZTA	Tue, Oct 29, 2019	44.20	44.33	43.65	43.74
6228	NASDAQ	AZTA	Mon, Oct 28, 2019	43.67	44.94	42.80	44.00
6227	NASDAQ	AZTA	Fri, Oct 25, 2019	42.38	43.84	41.88	43.28
6226	NASDAQ	AZTA	Thu, Oct 24, 2019	40.60	42.59	40.56	42.42
6225	NASDAQ	AZTA	Wed, Oct 23, 2019	40.01	40.61	39.77	39.92
6224	NASDAQ	AZTA	Tue, Oct 22, 2019	40.05	40.89	39.82	40.41
6223	NASDAQ	AZTA	Mon, Oct 21, 2019	40.00	40.80	39.88	40.09
6222	NASDAQ	AZTA	Fri, Oct 18, 2019	39.57	40.00	39.12	39.76
6221	NASDAQ	AZTA	Thu, Oct 17, 2019	38.69	39.78	38.56	39.78
6220	NASDAQ	AZTA	Wed, Oct 16, 2019	37.89	38.77	37.51	38.06
6219	NASDAQ	AZTA	Tue, Oct 15, 2019	38.25	38.92	37.99	38.14
6218	NASDAQ	AZTA	Mon, Oct 14, 2019	37.27	38.23	37.27	38.15
6217	NASDAQ	AZTA	Fri, Oct 11, 2019	36.95	37.90	36.74	37.51
6216	NASDAQ	AZTA	Thu, Oct 10, 2019	36.13	36.40	35.74	35.95
6215	NASDAQ	AZTA	Wed, Oct 9, 2019	35.99	36.25	35.59	35.95
6214	NASDAQ	AZTA	Tue, Oct 8, 2019	37.01	37.79	35.32	35.50
6213	NASDAQ	AZTA	Mon, Oct 7, 2019	37.58	38.03	37.21	37.57
6212	NASDAQ	AZTA	Fri, Oct 4, 2019	36.69	37.69	35.97	37.62
6211	NASDAQ	AZTA	Thu, Oct 3, 2019	35.59	36.55	34.77	36.51
6210	NASDAQ	AZTA	Wed, Oct 2, 2019	35.87	35.90	35.17	35.60
6209	NASDAQ	AZTA	Tue, Oct 1, 2019	37.21	37.75	36.04	36.21
6208	NASDAQ	AZTA	Mon, Sep 30, 2019	37.23	37.40	36.61	37.03
6207	NASDAQ	AZTA	Fri, Sep 27, 2019	37.77	37.77	36.35	36.90
6206	NASDAQ	AZTA	Thu, Sep 26, 2019	37.91	38.12	37.43	37.72
6205	NASDAQ	AZTA	Wed, Sep 25, 2019	36.43	37.87	36.12	37.69
6204	NASDAQ	AZTA	Tue, Sep 24, 2019	38.45	38.65	36.47	36.63
6203	NASDAQ	AZTA	Mon, Sep 23, 2019	38.43	39.03	37.74	38.48
6202	NASDAQ	AZTA	Fri, Sep 20, 2019	39.45	39.74	38.51	39.40
6201	NASDAQ	AZTA	Thu, Sep 19, 2019	39.65	40.10	39.41	39.49
6200	NASDAQ	AZTA	Wed, Sep 18, 2019	38.51	39.38	38.26	39.34
6199	NASDAQ	AZTA	Tue, Sep 17, 2019	37.83	38.43	36.62	38.41
6198	NASDAQ	AZTA	Mon, Sep 16, 2019	37.86	38.61	37.42	37.75
6197	NASDAQ	AZTA	Fri, Sep 13, 2019	39.22	39.37	38.28	38.30
6196	NASDAQ	AZTA	Thu, Sep 12, 2019	37.88	39.35	37.30	39.06
6195	NASDAQ	AZTA	Wed, Sep 11, 2019	37.81	38.45	37.01	37.48
6194	NASDAQ	AZTA	Tue, Sep 10, 2019	35.54	37.72	35.21	37.71
6193	NASDAQ	AZTA	Mon, Sep 9, 2019	35.17	35.73	34.62	35.72
6192	NASDAQ	AZTA	Fri, Sep 6, 2019	35.37	35.60	34.63	35.04
6191	NASDAQ	AZTA	Thu, Sep 5, 2019	35.02	36.25	35.02	35.22
6190	NASDAQ	AZTA	Wed, Sep 4, 2019	34.04	34.83	33.76	34.34
6189	NASDAQ	AZTA	Tue, Sep 3, 2019	33.37	33.88	33.05	33.49
6188	NASDAQ	AZTA	Fri, Aug 30, 2019	32.55	33.39	32.55	33.33
6187	NASDAQ	AZTA	Thu, Aug 29, 2019	31.47	32.98	31.44	32.80
6186	NASDAQ	AZTA	Wed, Aug 28, 2019	30.83	31.13	30.48	30.93
6185	NASDAQ	AZTA	Tue, Aug 27, 2019	31.46	31.63	30.58	30.98
6184	NASDAQ	AZTA	Mon, Aug 26, 2019	31.09	31.38	30.57	31.03
6183	NASDAQ	AZTA	Fri, Aug 23, 2019	31.23	31.63	29.91	30.92
6182	NASDAQ	AZTA	Thu, Aug 22, 2019	32.10	32.39	31.58	32.19
6181	NASDAQ	AZTA	Wed, Aug 21, 2019	31.78	32.15	31.32	32.03
6180	NASDAQ	AZTA	Tue, Aug 20, 2019	31.31	31.63	31.01	31.31
6179	NASDAQ	AZTA	Mon, Aug 19, 2019	31.91	32.11	31.49	31.51
6178	NASDAQ	AZTA	Fri, Aug 16, 2019	30.38	31.42	30.31	31.24
6177	NASDAQ	AZTA	Thu, Aug 15, 2019	30.27	30.51	29.92	30.35
6176	NASDAQ	AZTA	Wed, Aug 14, 2019	30.62	30.99	30.03	30.18
6175	NASDAQ	AZTA	Tue, Aug 13, 2019	30.80	32.22	30.75	31.64
6174	NASDAQ	AZTA	Mon, Aug 12, 2019	31.17	31.31	30.55	31.02
6173	NASDAQ	AZTA	Fri, Aug 9, 2019	32.10	32.22	30.25	31.59
6172	NASDAQ	AZTA	Thu, Aug 8, 2019	31.50	32.39	31.19	32.36
6171	NASDAQ	AZTA	Wed, Aug 7, 2019	31.58	32.09	31.00	31.21
6170	NASDAQ	AZTA	Tue, Aug 6, 2019	31.90	32.95	31.54	32.19
6169	NASDAQ	AZTA	Mon, Aug 5, 2019	31.57	31.92	30.77	31.62
6168	NASDAQ	AZTA	Fri, Aug 2, 2019	36.17	36.25	32.41	32.69
6167	NASDAQ	AZTA	Thu, Aug 1, 2019	38.60	39.98	37.49	37.78
6166	NASDAQ	AZTA	Wed, Jul 31, 2019	40.66	40.67	38.68	38.80
6165	NASDAQ	AZTA	Tue, Jul 30, 2019	40.78	41.30	39.66	40.55
6164	NASDAQ	AZTA	Mon, Jul 29, 2019	41.57	41.59	40.51	41.42
6163	NASDAQ	AZTA	Fri, Jul 26, 2019	41.24	41.77	40.92	41.51
6162	NASDAQ	AZTA	Thu, Jul 25, 2019	41.74	42.00	40.88	40.97
6161	NASDAQ	AZTA	Wed, Jul 24, 2019	41.23	42.25	41.23	41.75
6160	NASDAQ	AZTA	Tue, Jul 23, 2019	40.57	41.16	39.93	41.15
6159	NASDAQ	AZTA	Mon, Jul 22, 2019	39.77	40.60	39.40	40.09
6158	NASDAQ	AZTA	Fri, Jul 19, 2019	39.90	40.50	39.38	39.44
6157	NASDAQ	AZTA	Thu, Jul 18, 2019	39.00	40.29	39.00	39.95
6156	NASDAQ	AZTA	Wed, Jul 17, 2019	39.41	39.90	38.87	38.92
6155	NASDAQ	AZTA	Tue, Jul 16, 2019	38.99	39.69	38.42	39.31
6154	NASDAQ	AZTA	Mon, Jul 15, 2019	39.68	39.83	38.80	39.07
6153	NASDAQ	AZTA	Fri, Jul 12, 2019	38.41	39.63	38.28	39.50
6152	NASDAQ	AZTA	Thu, Jul 11, 2019	38.97	39.02	37.56	38.25
6151	NASDAQ	AZTA	Wed, Jul 10, 2019	38.65	39.61	38.45	38.95
6150	NASDAQ	AZTA	Tue, Jul 9, 2019	37.65	38.09	37.38	38.09
6149	NASDAQ	AZTA	Mon, Jul 8, 2019	39.21	39.21	37.88	38.03
6148	NASDAQ	AZTA	Fri, Jul 5, 2019	39.19	39.58	38.87	39.56
6147	NASDAQ	AZTA	Wed, Jul 3, 2019	38.94	39.95	38.43	39.60
6146	NASDAQ	AZTA	Tue, Jul 2, 2019	39.95	40.00	38.32	38.82
6145	NASDAQ	AZTA	Mon, Jul 1, 2019	39.68	40.63	39.35	39.92
6144	NASDAQ	AZTA	Fri, Jun 28, 2019	38.87	39.64	38.68	38.75
6143	NASDAQ	AZTA	Thu, Jun 27, 2019	37.64	38.76	37.64	38.64
6142	NASDAQ	AZTA	Wed, Jun 26, 2019	37.21	37.68	36.85	37.39
6141	NASDAQ	AZTA	Tue, Jun 25, 2019	39.03	39.46	36.58	36.64
6140	NASDAQ	AZTA	Mon, Jun 24, 2019	39.03	39.30	38.65	38.96
6139	NASDAQ	AZTA	Fri, Jun 21, 2019	39.20	39.46	38.65	38.68
6138	NASDAQ	AZTA	Thu, Jun 20, 2019	39.64	39.89	39.12	39.55
6137	NASDAQ	AZTA	Wed, Jun 19, 2019	39.59	39.62	38.29	38.80
6136	NASDAQ	AZTA	Tue, Jun 18, 2019	38.56	40.41	38.13	39.56
6135	NASDAQ	AZTA	Mon, Jun 17, 2019	38.66	39.23	38.14	38.17
6134	NASDAQ	AZTA	Fri, Jun 14, 2019	38.79	38.98	37.96	38.45
6133	NASDAQ	AZTA	Thu, Jun 13, 2019	39.23	39.73	38.73	39.37
6132	NASDAQ	AZTA	Wed, Jun 12, 2019	39.72	39.78	38.41	39.02
6131	NASDAQ	AZTA	Tue, Jun 11, 2019	41.78	42.09	39.83	39.96
6130	NASDAQ	AZTA	Mon, Jun 10, 2019	40.23	42.17	40.10	41.10
6129	NASDAQ	AZTA	Fri, Jun 7, 2019	40.07	40.78	39.52	39.58
6128	NASDAQ	AZTA	Thu, Jun 6, 2019	38.18	40.31	38.13	40.00
6127	NASDAQ	AZTA	Wed, Jun 5, 2019	37.95	38.52	37.35	38.45
6126	NASDAQ	AZTA	Tue, Jun 4, 2019	36.48	37.75	35.83	37.68
6125	NASDAQ	AZTA	Mon, Jun 3, 2019	35.52	36.29	35.08	35.77
6124	NASDAQ	AZTA	Fri, May 31, 2019	36.79	36.79	35.39	35.49
6123	NASDAQ	AZTA	Thu, May 30, 2019	36.49	37.36	36.37	37.27
6122	NASDAQ	AZTA	Wed, May 29, 2019	35.45	36.91	35.37	36.60
6121	NASDAQ	AZTA	Tue, May 28, 2019	35.49	36.39	35.39	35.92
6120	NASDAQ	AZTA	Fri, May 24, 2019	34.80	35.40	34.61	35.22
6119	NASDAQ	AZTA	Thu, May 23, 2019	35.28	35.28	33.91	34.56
6118	NASDAQ	AZTA	Wed, May 22, 2019	35.25	35.90	34.93	35.88
6117	NASDAQ	AZTA	Tue, May 21, 2019	35.74	35.91	35.22	35.75
6116	NASDAQ	AZTA	Mon, May 20, 2019	36.50	37.09	34.68	35.07
6115	NASDAQ	AZTA	Fri, May 17, 2019	37.63	38.22	36.88	37.43
6114	NASDAQ	AZTA	Thu, May 16, 2019	38.26	38.64	37.54	37.95
6113	NASDAQ	AZTA	Wed, May 15, 2019	36.97	38.81	36.90	38.27
6112	NASDAQ	AZTA	Tue, May 14, 2019	37.26	37.94	37.02	37.50
6111	NASDAQ	AZTA	Mon, May 13, 2019	37.66	37.68	36.53	36.80
6110	NASDAQ	AZTA	Fri, May 10, 2019	37.94	39.08	37.39	38.93
6109	NASDAQ	AZTA	Thu, May 9, 2019	37.61	38.41	37.11	38.34
6108	NASDAQ	AZTA	Wed, May 8, 2019	39.92	40.19	38.28	38.36
6107	NASDAQ	AZTA	Tue, May 7, 2019	39.07	40.21	38.60	39.92
6106	NASDAQ	AZTA	Mon, May 6, 2019	37.19	39.99	36.95	39.77
6105	NASDAQ	AZTA	Fri, May 3, 2019	37.75	39.13	37.50	39.08
6104	NASDAQ	AZTA	Thu, May 2, 2019	38.06	38.35	37.00	37.85
6103	NASDAQ	AZTA	Wed, May 1, 2019	36.93	39.37	36.91	38.04
6102	NASDAQ	AZTA	Tue, Apr 30, 2019	34.10	37.63	34.08	37.51
6101	NASDAQ	AZTA	Mon, Apr 29, 2019	31.59	32.61	31.48	32.36
6100	NASDAQ	AZTA	Fri, Apr 26, 2019	31.70	31.79	31.14	31.66
6099	NASDAQ	AZTA	Thu, Apr 25, 2019	32.58	32.58	31.53	32.05
6098	NASDAQ	AZTA	Wed, Apr 24, 2019	31.91	32.68	31.81	32.30
6097	NASDAQ	AZTA	Tue, Apr 23, 2019	31.75	31.95	31.56	31.77
6096	NASDAQ	AZTA	Mon, Apr 22, 2019	31.53	31.73	31.26	31.64
6095	NASDAQ	AZTA	Thu, Apr 18, 2019	31.86	32.40	31.52	31.70
6094	NASDAQ	AZTA	Wed, Apr 17, 2019	32.16	32.18	31.52	31.81
6093	NASDAQ	AZTA	Tue, Apr 16, 2019	31.12	31.98	31.12	31.79
6092	NASDAQ	AZTA	Mon, Apr 15, 2019	31.36	31.58	30.55	30.96
6091	NASDAQ	AZTA	Fri, Apr 12, 2019	31.52	31.58	31.16	31.32
6090	NASDAQ	AZTA	Thu, Apr 11, 2019	31.54	31.60	31.12	31.23
6089	NASDAQ	AZTA	Wed, Apr 10, 2019	31.40	31.60	31.17	31.47
6088	NASDAQ	AZTA	Tue, Apr 9, 2019	31.25	31.59	31.05	31.37
6087	NASDAQ	AZTA	Mon, Apr 8, 2019	31.39	31.48	30.34	31.45
6086	NASDAQ	AZTA	Fri, Apr 5, 2019	31.00	31.76	30.98	31.57
6085	NASDAQ	AZTA	Thu, Apr 4, 2019	30.38	30.98	30.23	30.95
6084	NASDAQ	AZTA	Wed, Apr 3, 2019	30.06	30.93	29.88	30.38
6083	NASDAQ	AZTA	Tue, Apr 2, 2019	29.95	30.03	29.43	29.53
6082	NASDAQ	AZTA	Mon, Apr 1, 2019	29.74	30.13	29.42	29.96
6081	NASDAQ	AZTA	Fri, Mar 29, 2019	29.34	29.72	29.26	29.33
6080	NASDAQ	AZTA	Thu, Mar 28, 2019	28.85	29.28	28.43	28.96
6079	NASDAQ	AZTA	Wed, Mar 27, 2019	29.09	29.34	28.43	28.85
6078	NASDAQ	AZTA	Tue, Mar 26, 2019	29.24	29.72	29.07	29.18
6077	NASDAQ	AZTA	Mon, Mar 25, 2019	29.35	29.59	28.64	28.98
6076	NASDAQ	AZTA	Fri, Mar 22, 2019	30.78	30.99	29.31	29.51
6075	NASDAQ	AZTA	Thu, Mar 21, 2019	29.56	31.22	29.31	31.02
6074	NASDAQ	AZTA	Wed, Mar 20, 2019	30.08	30.30	29.38	29.58
6073	NASDAQ	AZTA	Tue, Mar 19, 2019	30.19	30.52	29.75	30.10
6072	NASDAQ	AZTA	Mon, Mar 18, 2019	30.51	30.83	29.59	30.01
6071	NASDAQ	AZTA	Fri, Mar 15, 2019	30.49	31.53	30.35	30.62
6070	NASDAQ	AZTA	Thu, Mar 14, 2019	30.13	30.68	30.12	30.28
6069	NASDAQ	AZTA	Wed, Mar 13, 2019	30.94	30.94	30.05	30.09
6068	NASDAQ	AZTA	Tue, Mar 12, 2019	31.70	31.70	30.59	30.69
6067	NASDAQ	AZTA	Mon, Mar 11, 2019	30.67	31.57	30.47	31.54
6066	NASDAQ	AZTA	Fri, Mar 8, 2019	30.82	31.39	30.38	30.51
6065	NASDAQ	AZTA	Thu, Mar 7, 2019	32.44	32.79	30.97	31.31
6064	NASDAQ	AZTA	Wed, Mar 6, 2019	32.90	33.10	31.94	32.56
6063	NASDAQ	AZTA	Tue, Mar 5, 2019	32.64	33.17	32.64	32.96
6062	NASDAQ	AZTA	Mon, Mar 4, 2019	32.13	32.64	31.96	32.61
6061	NASDAQ	AZTA	Fri, Mar 1, 2019	32.38	32.71	31.89	32.04
6060	NASDAQ	AZTA	Thu, Feb 28, 2019	32.26	32.32	31.71	32.11
6059	NASDAQ	AZTA	Wed, Feb 27, 2019	32.56	32.56	31.86	32.44
6058	NASDAQ	AZTA	Tue, Feb 26, 2019	33.03	33.23	32.48	32.68
6057	NASDAQ	AZTA	Mon, Feb 25, 2019	33.35	33.36	32.81	33.06
6056	NASDAQ	AZTA	Fri, Feb 22, 2019	33.45	33.59	32.75	32.94
6055	NASDAQ	AZTA	Thu, Feb 21, 2019	33.76	33.86	33.20	33.27
6054	NASDAQ	AZTA	Wed, Feb 20, 2019	33.33	33.84	32.97	33.75
6053	NASDAQ	AZTA	Tue, Feb 19, 2019	32.83	33.61	32.75	33.50
6052	NASDAQ	AZTA	Fri, Feb 15, 2019	32.34	32.98	31.89	32.96
6051	NASDAQ	AZTA	Thu, Feb 14, 2019	31.34	32.26	31.04	32.20
6050	NASDAQ	AZTA	Wed, Feb 13, 2019	30.95	31.51	30.65	31.50
6049	NASDAQ	AZTA	Tue, Feb 12, 2019	30.09	30.66	29.89	30.59
6048	NASDAQ	AZTA	Mon, Feb 11, 2019	29.84	30.12	29.29	29.76
6047	NASDAQ	AZTA	Fri, Feb 8, 2019	29.59	30.28	28.79	29.76
6046	NASDAQ	AZTA	Thu, Feb 7, 2019	30.79	31.62	29.85	30.15
6045	NASDAQ	AZTA	Wed, Feb 6, 2019	32.50	33.49	31.69	31.71
6044	NASDAQ	AZTA	Tue, Feb 5, 2019	31.36	31.78	31.00	31.39
6043	NASDAQ	AZTA	Mon, Feb 4, 2019	30.79	31.44	30.38	31.43
6042	NASDAQ	AZTA	Fri, Feb 1, 2019	31.02	31.27	30.43	30.90
6041	NASDAQ	AZTA	Thu, Jan 31, 2019	30.66	31.28	30.49	31.13
6040	NASDAQ	AZTA	Wed, Jan 30, 2019	30.00	30.92	29.77	30.80
6039	NASDAQ	AZTA	Tue, Jan 29, 2019	30.28	30.35	29.39	29.57
6038	NASDAQ	AZTA	Mon, Jan 28, 2019	29.48	30.46	29.05	30.28
6037	NASDAQ	AZTA	Fri, Jan 25, 2019	29.66	30.89	29.47	30.49
6036	NASDAQ	AZTA	Thu, Jan 24, 2019	28.28	30.35	28.28	29.54
6035	NASDAQ	AZTA	Wed, Jan 23, 2019	28.05	28.17	27.46	27.77
6034	NASDAQ	AZTA	Tue, Jan 22, 2019	28.87	28.87	27.19	27.78
6033	NASDAQ	AZTA	Fri, Jan 18, 2019	27.80	29.24	27.71	29.07
6032	NASDAQ	AZTA	Thu, Jan 17, 2019	27.15	28.06	27.13	27.79
6031	NASDAQ	AZTA	Wed, Jan 16, 2019	27.47	27.92	27.22	27.26
6030	NASDAQ	AZTA	Tue, Jan 15, 2019	27.54	27.75	27.22	27.35
6029	NASDAQ	AZTA	Mon, Jan 14, 2019	27.79	28.06	27.06	27.46
6028	NASDAQ	AZTA	Fri, Jan 11, 2019	28.30	28.83	28.00	28.08
6027	NASDAQ	AZTA	Thu, Jan 10, 2019	26.75	28.45	25.67	28.37
6026	NASDAQ	AZTA	Wed, Jan 9, 2019	26.44	27.74	26.44	26.94
6025	NASDAQ	AZTA	Tue, Jan 8, 2019	26.50	26.69	25.73	26.22
6024	NASDAQ	AZTA	Mon, Jan 7, 2019	25.84	26.59	25.57	26.31
6023	NASDAQ	AZTA	Fri, Jan 4, 2019	24.83	25.89	24.83	25.76
6022	NASDAQ	AZTA	Thu, Jan 3, 2019	25.56	25.78	24.15	24.38
6021	NASDAQ	AZTA	Wed, Jan 2, 2019	25.71	26.66	25.71	26.10
6020	NASDAQ	AZTA	Mon, Dec 31, 2018	26.18	26.53	25.77	26.18
6019	NASDAQ	AZTA	Fri, Dec 28, 2018	25.95	26.67	25.58	25.93
6018	NASDAQ	AZTA	Thu, Dec 27, 2018	24.65	25.86	24.63	25.85
6017	NASDAQ	AZTA	Wed, Dec 26, 2018	23.44	25.28	23.17	25.22
6016	NASDAQ	AZTA	Mon, Dec 24, 2018	23.77	24.13	23.02	23.22
6015	NASDAQ	AZTA	Fri, Dec 21, 2018	24.75	24.75	23.32	24.04
6014	NASDAQ	AZTA	Thu, Dec 20, 2018	24.90	25.39	23.94	24.43
6013	NASDAQ	AZTA	Wed, Dec 19, 2018	25.56	26.15	24.39	24.90
6012	NASDAQ	AZTA	Tue, Dec 18, 2018	25.93	26.58	25.57	25.74
6011	NASDAQ	AZTA	Mon, Dec 17, 2018	26.35	26.57	25.52	25.75
6010	NASDAQ	AZTA	Fri, Dec 14, 2018	26.78	27.17	26.06	26.26
6009	NASDAQ	AZTA	Thu, Dec 13, 2018	27.71	28.01	26.85	27.03
6008	NASDAQ	AZTA	Wed, Dec 12, 2018	27.64	28.12	26.71	27.54
6007	NASDAQ	AZTA	Tue, Dec 11, 2018	27.10	27.75	26.80	27.21
6006	NASDAQ	AZTA	Mon, Dec 10, 2018	26.41	26.94	25.85	26.73
6005	NASDAQ	AZTA	Fri, Dec 7, 2018	27.52	27.81	26.37	26.37
6004	NASDAQ	AZTA	Thu, Dec 6, 2018	27.59	27.81	26.77	27.60
6003	NASDAQ	AZTA	Tue, Dec 4, 2018	30.06	30.16	27.73	28.17
6002	NASDAQ	AZTA	Mon, Dec 3, 2018	31.02	31.34	29.79	30.36
6001	NASDAQ	AZTA	Fri, Nov 30, 2018	30.72	31.25	30.09	30.36
6000	NASDAQ	AZTA	Thu, Nov 29, 2018	30.15	30.96	29.77	30.72
5999	NASDAQ	AZTA	Wed, Nov 28, 2018	28.47	30.30	28.29	30.15
5998	NASDAQ	AZTA	Tue, Nov 27, 2018	27.00	28.50	26.84	28.48
5997	NASDAQ	AZTA	Mon, Nov 26, 2018	25.95	27.37	25.68	27.36
5996	NASDAQ	AZTA	Fri, Nov 23, 2018	24.81	26.35	24.71	25.67
5995	NASDAQ	AZTA	Wed, Nov 21, 2018	25.51	26.39	24.62	24.73
5994	NASDAQ	AZTA	Tue, Nov 20, 2018	24.01	27.64	23.58	25.48
5993	NASDAQ	AZTA	Mon, Nov 19, 2018	28.85	28.99	26.71	27.24
5992	NASDAQ	AZTA	Fri, Nov 16, 2018	28.64	29.25	27.79	28.81
5991	NASDAQ	AZTA	Thu, Nov 15, 2018	28.43	29.67	28.07	29.39
5990	NASDAQ	AZTA	Wed, Nov 14, 2018	29.46	29.67	28.51	28.62
5989	NASDAQ	AZTA	Tue, Nov 13, 2018	28.82	29.60	28.32	28.99
5988	NASDAQ	AZTA	Mon, Nov 12, 2018	29.75	29.75	27.69	28.59
5987	NASDAQ	AZTA	Fri, Nov 9, 2018	30.61	30.61	29.34	29.91
5986	NASDAQ	AZTA	Thu, Nov 8, 2018	32.00	32.10	30.72	30.80
5985	NASDAQ	AZTA	Wed, Nov 7, 2018	32.35	32.88	31.89	32.30
5984	NASDAQ	AZTA	Tue, Nov 6, 2018	31.79	32.55	30.78	32.39
5983	NASDAQ	AZTA	Mon, Nov 5, 2018	32.91	33.17	31.29	31.97
5982	NASDAQ	AZTA	Fri, Nov 2, 2018	32.56	33.15	32.28	33.02
5981	NASDAQ	AZTA	Thu, Nov 1, 2018	31.25	32.91	30.88	32.48
5980	NASDAQ	AZTA	Wed, Oct 31, 2018	30.76	31.35	30.38	31.03
5979	NASDAQ	AZTA	Tue, Oct 30, 2018	29.18	30.57	28.92	30.19
5978	NASDAQ	AZTA	Mon, Oct 29, 2018	30.47	31.19	28.69	29.25
5977	NASDAQ	AZTA	Fri, Oct 26, 2018	29.65	30.71	29.05	29.72
5976	NASDAQ	AZTA	Thu, Oct 25, 2018	29.78	30.64	29.55	30.36
5975	NASDAQ	AZTA	Wed, Oct 24, 2018	30.53	31.34	29.63	29.64
5974	NASDAQ	AZTA	Tue, Oct 23, 2018	30.18	31.39	29.32	30.85
5973	NASDAQ	AZTA	Mon, Oct 22, 2018	30.90	31.07	30.28	30.86
5972	NASDAQ	AZTA	Fri, Oct 19, 2018	32.09	32.42	30.53	30.70
5971	NASDAQ	AZTA	Thu, Oct 18, 2018	32.06	32.53	31.29	32.11
5970	NASDAQ	AZTA	Wed, Oct 17, 2018	31.47	32.49	31.47	32.17
5969	NASDAQ	AZTA	Tue, Oct 16, 2018	30.55	31.01	30.11	30.80
5968	NASDAQ	AZTA	Mon, Oct 15, 2018	30.37	30.43	29.72	29.95
5967	NASDAQ	AZTA	Fri, Oct 12, 2018	30.78	30.80	29.69	30.27
5966	NASDAQ	AZTA	Thu, Oct 11, 2018	30.50	31.44	29.73	29.81
5965	NASDAQ	AZTA	Wed, Oct 10, 2018	31.77	31.79	30.24	30.42
5964	NASDAQ	AZTA	Tue, Oct 9, 2018	31.85	32.17	31.33	32.08
5963	NASDAQ	AZTA	Mon, Oct 8, 2018	32.84	33.07	31.48	32.03
5962	NASDAQ	AZTA	Fri, Oct 5, 2018	34.73	35.09	32.54	33.00
5961	NASDAQ	AZTA	Thu, Oct 4, 2018	35.18	35.18	33.75	34.67
5960	NASDAQ	AZTA	Wed, Oct 3, 2018	35.00	35.78	34.77	35.29
5959	NASDAQ	AZTA	Tue, Oct 2, 2018	34.18	35.02	34.14	34.72
5958	NASDAQ	AZTA	Mon, Oct 1, 2018	35.51	35.94	34.18	34.47
5957	NASDAQ	AZTA	Fri, Sep 28, 2018	34.42	35.16	34.07	35.03
5956	NASDAQ	AZTA	Thu, Sep 27, 2018	33.83	34.85	33.66	34.53
5955	NASDAQ	AZTA	Wed, Sep 26, 2018	33.64	34.77	33.06	33.79
5954	NASDAQ	AZTA	Tue, Sep 25, 2018	34.14	34.14	32.12	32.14
5953	NASDAQ	AZTA	Mon, Sep 24, 2018	34.06	34.47	33.52	34.14
5952	NASDAQ	AZTA	Fri, Sep 21, 2018	34.42	35.08	34.18	34.22
5951	NASDAQ	AZTA	Thu, Sep 20, 2018	34.85	35.30	34.11	34.56
5950	NASDAQ	AZTA	Wed, Sep 19, 2018	35.28	35.86	34.51	34.66
5949	NASDAQ	AZTA	Tue, Sep 18, 2018	34.85	35.33	34.45	35.28
5948	NASDAQ	AZTA	Mon, Sep 17, 2018	34.79	35.24	34.08	34.68
5947	NASDAQ	AZTA	Fri, Sep 14, 2018	34.96	35.66	34.35	34.92
5946	NASDAQ	AZTA	Thu, Sep 13, 2018	34.04	35.30	33.92	34.92
5945	NASDAQ	AZTA	Wed, Sep 12, 2018	35.19	35.19	33.68	33.72
5944	NASDAQ	AZTA	Tue, Sep 11, 2018	35.72	36.01	35.29	35.54
5943	NASDAQ	AZTA	Mon, Sep 10, 2018	36.47	37.22	35.55	35.86
5942	NASDAQ	AZTA	Fri, Sep 7, 2018	36.29	37.31	35.87	36.11
5941	NASDAQ	AZTA	Thu, Sep 6, 2018	38.79	38.79	36.19	36.23
5940	NASDAQ	AZTA	Wed, Sep 5, 2018	38.99	39.43	38.34	38.87
5939	NASDAQ	AZTA	Tue, Sep 4, 2018	39.68	39.68	38.47	38.99
5938	NASDAQ	AZTA	Fri, Aug 31, 2018	38.18	39.59	38.03	39.41
5937	NASDAQ	AZTA	Thu, Aug 30, 2018	38.82	39.27	38.29	39.01
5936	NASDAQ	AZTA	Wed, Aug 29, 2018	39.64	39.70	37.64	38.60
5935	NASDAQ	AZTA	Tue, Aug 28, 2018	35.62	39.75	34.95	39.60
5934	NASDAQ	AZTA	Mon, Aug 27, 2018	29.78	30.38	29.72	30.25
5933	NASDAQ	AZTA	Fri, Aug 24, 2018	29.63	30.05	29.24	29.65
5932	NASDAQ	AZTA	Thu, Aug 23, 2018	29.55	29.66	29.20	29.39
5931	NASDAQ	AZTA	Wed, Aug 22, 2018	29.21	29.65	29.05	29.55
5930	NASDAQ	AZTA	Tue, Aug 21, 2018	28.81	29.43	28.70	29.30
5929	NASDAQ	AZTA	Mon, Aug 20, 2018	29.10	29.10	28.55	28.71
5928	NASDAQ	AZTA	Fri, Aug 17, 2018	28.84	29.10	28.24	29.04
5927	NASDAQ	AZTA	Thu, Aug 16, 2018	29.38	29.51	28.95	28.96
5926	NASDAQ	AZTA	Wed, Aug 15, 2018	29.43	29.66	28.91	29.13
5925	NASDAQ	AZTA	Tue, Aug 14, 2018	29.92	30.49	29.33	29.55
5924	NASDAQ	AZTA	Mon, Aug 13, 2018	29.98	30.20	29.62	29.66
5923	NASDAQ	AZTA	Fri, Aug 10, 2018	29.57	30.21	29.39	29.95
5922	NASDAQ	AZTA	Thu, Aug 9, 2018	29.83	30.23	29.15	29.98
5921	NASDAQ	AZTA	Wed, Aug 8, 2018	29.35	29.89	28.84	29.82
5920	NASDAQ	AZTA	Tue, Aug 7, 2018	29.40	30.42	28.26	29.50
5919	NASDAQ	AZTA	Mon, Aug 6, 2018	31.85	32.26	31.43	31.55
5918	NASDAQ	AZTA	Fri, Aug 3, 2018	31.44	31.96	30.86	31.79
5917	NASDAQ	AZTA	Thu, Aug 2, 2018	30.37	31.32	30.37	31.30
5916	NASDAQ	AZTA	Wed, Aug 1, 2018	30.55	30.92	30.24	30.61
5915	NASDAQ	AZTA	Tue, Jul 31, 2018	30.41	31.09	30.29	30.58
5914	NASDAQ	AZTA	Mon, Jul 30, 2018	31.19	31.24	30.13	30.21
5913	NASDAQ	AZTA	Fri, Jul 27, 2018	31.00	31.55	30.53	31.07
5912	NASDAQ	AZTA	Thu, Jul 26, 2018	30.00	30.90	29.80	30.58
5911	NASDAQ	AZTA	Wed, Jul 25, 2018	30.61	30.86	29.63	30.10
5910	NASDAQ	AZTA	Tue, Jul 24, 2018	31.93	32.18	30.60	30.63
5909	NASDAQ	AZTA	Mon, Jul 23, 2018	31.97	32.01	30.91	31.56
5908	NASDAQ	AZTA	Fri, Jul 20, 2018	32.38	32.38	31.84	32.11
5907	NASDAQ	AZTA	Thu, Jul 19, 2018	32.71	32.71	32.00	32.43
5906	NASDAQ	AZTA	Wed, Jul 18, 2018	32.89	33.15	32.54	32.76
5905	NASDAQ	AZTA	Tue, Jul 17, 2018	31.98	32.59	31.98	32.42
5904	NASDAQ	AZTA	Mon, Jul 16, 2018	32.20	32.40	31.93	32.15
5903	NASDAQ	AZTA	Fri, Jul 13, 2018	32.73	32.97	32.02	32.20
5902	NASDAQ	AZTA	Thu, Jul 12, 2018	32.19	32.85	32.16	32.50
5901	NASDAQ	AZTA	Wed, Jul 11, 2018	34.92	35.07	31.94	32.08
5900	NASDAQ	AZTA	Tue, Jul 10, 2018	35.27	35.58	35.00	35.36
5899	NASDAQ	AZTA	Mon, Jul 9, 2018	34.84	35.19	34.34	35.18
5898	NASDAQ	AZTA	Fri, Jul 6, 2018	33.72	34.50	33.41	34.41
5897	NASDAQ	AZTA	Thu, Jul 5, 2018	33.10	33.83	33.10	33.70
5896	NASDAQ	AZTA	Tue, Jul 3, 2018	33.35	33.72	32.72	32.74
5895	NASDAQ	AZTA	Mon, Jul 2, 2018	32.18	33.30	31.93	33.28
5894	NASDAQ	AZTA	Fri, Jun 29, 2018	32.38	33.00	32.35	32.62
5893	NASDAQ	AZTA	Thu, Jun 28, 2018	31.95	32.29	31.25	31.99
5892	NASDAQ	AZTA	Wed, Jun 27, 2018	32.82	33.19	31.94	32.02
5891	NASDAQ	AZTA	Tue, Jun 26, 2018	32.53	33.09	32.30	32.66
5890	NASDAQ	AZTA	Mon, Jun 25, 2018	33.47	33.59	31.76	32.32
5889	NASDAQ	AZTA	Fri, Jun 22, 2018	34.45	34.46	33.33	33.69
5888	NASDAQ	AZTA	Thu, Jun 21, 2018	35.23	35.37	34.28	34.44
5887	NASDAQ	AZTA	Wed, Jun 20, 2018	35.04	35.52	34.59	35.02
5886	NASDAQ	AZTA	Tue, Jun 19, 2018	34.59	34.93	33.63	34.81
5885	NASDAQ	AZTA	Mon, Jun 18, 2018	36.18	36.33	33.85	35.05
5884	NASDAQ	AZTA	Fri, Jun 15, 2018	34.57	36.45	34.50	36.36
5883	NASDAQ	AZTA	Thu, Jun 14, 2018	33.63	35.00	33.63	34.69
5882	NASDAQ	AZTA	Wed, Jun 13, 2018	32.51	33.82	32.51	33.46
5881	NASDAQ	AZTA	Tue, Jun 12, 2018	32.07	33.06	31.52	32.42
5880	NASDAQ	AZTA	Mon, Jun 11, 2018	31.58	31.98	31.08	31.92
5879	NASDAQ	AZTA	Fri, Jun 8, 2018	31.64	31.82	30.84	31.58
5878	NASDAQ	AZTA	Thu, Jun 7, 2018	33.36	33.36	31.47	31.92
5877	NASDAQ	AZTA	Wed, Jun 6, 2018	33.69	33.76	33.27	33.64
5876	NASDAQ	AZTA	Tue, Jun 5, 2018	33.35	33.89	33.03	33.64
5875	NASDAQ	AZTA	Mon, Jun 4, 2018	33.71	33.94	33.09	33.25
5874	NASDAQ	AZTA	Fri, Jun 1, 2018	33.10	33.59	32.91	33.54
5873	NASDAQ	AZTA	Thu, May 31, 2018	32.65	33.10	32.60	32.68
5872	NASDAQ	AZTA	Wed, May 30, 2018	32.34	33.47	32.22	32.71
5871	NASDAQ	AZTA	Tue, May 29, 2018	31.74	32.43	31.65	32.23
5870	NASDAQ	AZTA	Fri, May 25, 2018	31.13	32.11	31.01	31.88
5869	NASDAQ	AZTA	Thu, May 24, 2018	30.68	31.23	30.50	31.19
5868	NASDAQ	AZTA	Wed, May 23, 2018	29.65	30.60	29.53	30.59
5867	NASDAQ	AZTA	Tue, May 22, 2018	29.85	30.64	29.80	29.81
5866	NASDAQ	AZTA	Mon, May 21, 2018	29.41	29.79	29.07	29.71
5865	NASDAQ	AZTA	Fri, May 18, 2018	29.29	29.37	28.73	29.02
5864	NASDAQ	AZTA	Thu, May 17, 2018	29.66	30.12	29.32	29.70
5863	NASDAQ	AZTA	Wed, May 16, 2018	29.10	29.88	29.00	29.69
5862	NASDAQ	AZTA	Tue, May 15, 2018	29.16	29.24	28.79	29.00
5861	NASDAQ	AZTA	Mon, May 14, 2018	29.81	30.35	29.31	29.43
5860	NASDAQ	AZTA	Fri, May 11, 2018	29.95	30.08	29.22	29.56
5859	NASDAQ	AZTA	Thu, May 10, 2018	29.72	30.10	29.69	29.98
5858	NASDAQ	AZTA	Wed, May 9, 2018	29.00	29.68	28.71	29.64
5857	NASDAQ	AZTA	Tue, May 8, 2018	28.14	28.93	28.06	28.90
5856	NASDAQ	AZTA	Mon, May 7, 2018	28.00	28.39	27.77	28.26
5855	NASDAQ	AZTA	Fri, May 4, 2018	26.96	28.26	26.72	27.99
5854	NASDAQ	AZTA	Thu, May 3, 2018	26.89	27.16	26.25	27.09
5853	NASDAQ	AZTA	Wed, May 2, 2018	26.92	27.71	25.95	26.96
5852	NASDAQ	AZTA	Tue, May 1, 2018	24.82	25.77	24.55	25.66
5851	NASDAQ	AZTA	Mon, Apr 30, 2018	25.12	25.49	24.81	24.88
5850	NASDAQ	AZTA	Fri, Apr 27, 2018	26.16	26.27	25.08	25.19
5849	NASDAQ	AZTA	Thu, Apr 26, 2018	25.81	26.20	25.70	26.02
5848	NASDAQ	AZTA	Wed, Apr 25, 2018	25.58	25.85	25.09	25.54
5847	NASDAQ	AZTA	Tue, Apr 24, 2018	25.86	26.10	25.14	25.57
5846	NASDAQ	AZTA	Mon, Apr 23, 2018	26.00	26.28	25.54	25.66
5845	NASDAQ	AZTA	Fri, Apr 20, 2018	25.90	26.40	25.82	25.91
5844	NASDAQ	AZTA	Thu, Apr 19, 2018	27.51	27.60	25.90	26.02
5843	NASDAQ	AZTA	Wed, Apr 18, 2018	28.00	28.00	27.39	27.84
5842	NASDAQ	AZTA	Tue, Apr 17, 2018	28.00	28.57	27.98	28.23
5841	NASDAQ	AZTA	Mon, Apr 16, 2018	27.78	27.96	27.53	27.84
5840	NASDAQ	AZTA	Fri, Apr 13, 2018	27.42	27.67	26.91	27.50
5839	NASDAQ	AZTA	Thu, Apr 12, 2018	26.90	27.36	26.79	27.14
5838	NASDAQ	AZTA	Wed, Apr 11, 2018	26.54	27.31	26.54	26.72
5837	NASDAQ	AZTA	Tue, Apr 10, 2018	26.26	27.07	26.07	26.83
5836	NASDAQ	AZTA	Mon, Apr 9, 2018	26.00	26.73	25.67	25.69
5835	NASDAQ	AZTA	Fri, Apr 6, 2018	25.90	26.35	25.61	25.70
5834	NASDAQ	AZTA	Thu, Apr 5, 2018	26.76	26.76	25.86	26.22
5833	NASDAQ	AZTA	Wed, Apr 4, 2018	25.62	26.53	24.51	26.40
5832	NASDAQ	AZTA	Tue, Apr 3, 2018	26.20	26.39	25.75	26.28
5831	NASDAQ	AZTA	Mon, Apr 2, 2018	26.96	27.18	25.47	25.87
5830	NASDAQ	AZTA	Thu, Mar 29, 2018	26.73	27.58	26.32	27.08
5829	NASDAQ	AZTA	Wed, Mar 28, 2018	27.49	27.65	26.34	26.57
5828	NASDAQ	AZTA	Tue, Mar 27, 2018	29.23	29.23	27.35	27.58
5827	NASDAQ	AZTA	Mon, Mar 26, 2018	28.42	29.13	27.50	29.09
5826	NASDAQ	AZTA	Fri, Mar 23, 2018	29.23	29.64	27.78	27.78
5825	NASDAQ	AZTA	Thu, Mar 22, 2018	29.75	30.11	28.97	29.05
5824	NASDAQ	AZTA	Wed, Mar 21, 2018	29.33	30.43	29.33	30.15
5823	NASDAQ	AZTA	Tue, Mar 20, 2018	29.15	29.53	28.78	29.40
5822	NASDAQ	AZTA	Mon, Mar 19, 2018	29.34	29.34	28.39	29.21
5821	NASDAQ	AZTA	Fri, Mar 16, 2018	29.69	29.78	29.40	29.51
5820	NASDAQ	AZTA	Thu, Mar 15, 2018	29.49	29.71	29.18	29.54
5819	NASDAQ	AZTA	Wed, Mar 14, 2018	29.39	29.61	28.86	29.30
5818	NASDAQ	AZTA	Tue, Mar 13, 2018	29.57	29.93	29.03	29.13
5817	NASDAQ	AZTA	Mon, Mar 12, 2018	29.21	29.63	29.00	29.42
5816	NASDAQ	AZTA	Fri, Mar 9, 2018	28.57	29.05	28.51	28.95
5815	NASDAQ	AZTA	Thu, Mar 8, 2018	28.28	28.54	27.79	28.22
5814	NASDAQ	AZTA	Wed, Mar 7, 2018	27.74	28.25	27.71	28.20
5813	NASDAQ	AZTA	Tue, Mar 6, 2018	27.48	28.20	27.47	28.03
5812	NASDAQ	AZTA	Mon, Mar 5, 2018	27.14	27.79	26.80	27.38
5811	NASDAQ	AZTA	Fri, Mar 2, 2018	26.20	27.35	25.40	27.24
5810	NASDAQ	AZTA	Thu, Mar 1, 2018	26.74	27.02	26.09	26.52
5809	NASDAQ	AZTA	Wed, Feb 28, 2018	27.25	27.43	26.71	26.71
5808	NASDAQ	AZTA	Tue, Feb 27, 2018	27.45	27.78	27.00	27.00
5807	NASDAQ	AZTA	Mon, Feb 26, 2018	27.35	27.61	26.98	27.55
5806	NASDAQ	AZTA	Fri, Feb 23, 2018	26.46	27.13	26.41	27.08
5805	NASDAQ	AZTA	Thu, Feb 22, 2018	26.64	26.64	25.76	26.35
5804	NASDAQ	AZTA	Wed, Feb 21, 2018	26.61	26.96	26.40	26.51
5803	NASDAQ	AZTA	Tue, Feb 20, 2018	26.02	27.06	25.80	26.63
5802	NASDAQ	AZTA	Fri, Feb 16, 2018	26.45	26.80	26.03	26.11
5801	NASDAQ	AZTA	Thu, Feb 15, 2018	26.05	26.66	25.51	26.59
5800	NASDAQ	AZTA	Wed, Feb 14, 2018	24.27	25.86	24.27	25.73
5799	NASDAQ	AZTA	Tue, Feb 13, 2018	24.16	24.75	24.00	24.62
5798	NASDAQ	AZTA	Mon, Feb 12, 2018	24.09	24.53	23.35	24.40
5797	NASDAQ	AZTA	Fri, Feb 9, 2018	23.72	24.14	22.87	23.81
5796	NASDAQ	AZTA	Thu, Feb 8, 2018	24.49	24.49	23.24	23.30
5795	NASDAQ	AZTA	Wed, Feb 7, 2018	24.96	25.42	24.46	24.50
5794	NASDAQ	AZTA	Tue, Feb 6, 2018	24.26	25.81	24.00	25.25
5793	NASDAQ	AZTA	Mon, Feb 5, 2018	26.39	26.90	24.99	25.00
5792	NASDAQ	AZTA	Fri, Feb 2, 2018	29.36	29.41	23.85	26.94
5791	NASDAQ	AZTA	Thu, Feb 1, 2018	27.62	28.61	27.62	28.57
5790	NASDAQ	AZTA	Wed, Jan 31, 2018	28.73	29.08	27.79	27.90
5789	NASDAQ	AZTA	Tue, Jan 30, 2018	28.40	28.85	27.59	28.36
5788	NASDAQ	AZTA	Mon, Jan 29, 2018	29.18	29.18	28.74	28.93
5787	NASDAQ	AZTA	Fri, Jan 26, 2018	29.20	29.27	28.80	29.27
5786	NASDAQ	AZTA	Thu, Jan 25, 2018	29.50	29.70	28.69	28.85
5785	NASDAQ	AZTA	Wed, Jan 24, 2018	29.41	29.48	28.44	28.92
5784	NASDAQ	AZTA	Tue, Jan 23, 2018	29.25	29.56	28.99	29.53
5783	NASDAQ	AZTA	Mon, Jan 22, 2018	28.90	29.26	28.38	29.24
5782	NASDAQ	AZTA	Fri, Jan 19, 2018	27.60	28.83	27.60	28.82
5781	NASDAQ	AZTA	Thu, Jan 18, 2018	27.01	27.53	26.95	27.51
5780	NASDAQ	AZTA	Wed, Jan 17, 2018	26.60	27.13	26.43	27.10
5779	NASDAQ	AZTA	Tue, Jan 16, 2018	26.27	26.64	25.87	26.13
5778	NASDAQ	AZTA	Fri, Jan 12, 2018	25.74	26.08	25.54	26.02
5777	NASDAQ	AZTA	Thu, Jan 11, 2018	25.22	25.83	24.92	25.66
5776	NASDAQ	AZTA	Wed, Jan 10, 2018	26.15	26.15	24.30	25.23
5775	NASDAQ	AZTA	Tue, Jan 9, 2018	26.10	26.33	25.32	25.63
5774	NASDAQ	AZTA	Mon, Jan 8, 2018	26.01	26.38	25.63	26.08
5773	NASDAQ	AZTA	Fri, Jan 5, 2018	25.55	26.29	25.41	26.12
5772	NASDAQ	AZTA	Thu, Jan 4, 2018	25.00	25.47	24.73	25.38
5771	NASDAQ	AZTA	Wed, Jan 3, 2018	24.77	24.99	24.51	24.81
5770	NASDAQ	AZTA	Tue, Jan 2, 2018	24.02	24.73	23.88	24.62
5769	NASDAQ	AZTA	Fri, Dec 29, 2017	24.21	24.80	23.83	23.85
5768	NASDAQ	AZTA	Thu, Dec 28, 2017	24.17	24.23	23.88	24.15
5767	NASDAQ	AZTA	Wed, Dec 27, 2017	23.80	24.29	23.69	23.99
5766	NASDAQ	AZTA	Tue, Dec 26, 2017	24.23	24.28	23.43	23.78
5765	NASDAQ	AZTA	Fri, Dec 22, 2017	24.54	24.54	24.04	24.40
5764	NASDAQ	AZTA	Thu, Dec 21, 2017	25.00	25.02	24.43	24.45
5763	NASDAQ	AZTA	Wed, Dec 20, 2017	25.11	25.20	24.65	24.68
5762	NASDAQ	AZTA	Tue, Dec 19, 2017	25.04	25.56	24.79	24.82
5761	NASDAQ	AZTA	Mon, Dec 18, 2017	25.11	25.27	24.85	25.06
5760	NASDAQ	AZTA	Fri, Dec 15, 2017	24.25	25.05	24.00	24.99
5759	NASDAQ	AZTA	Thu, Dec 14, 2017	23.80	24.68	23.80	24.18
5758	NASDAQ	AZTA	Wed, Dec 13, 2017	23.78	24.39	23.57	23.79
5757	NASDAQ	AZTA	Tue, Dec 12, 2017	24.10	24.56	23.59	23.66
5756	NASDAQ	AZTA	Mon, Dec 11, 2017	24.42	24.86	23.50	24.08
5755	NASDAQ	AZTA	Fri, Dec 8, 2017	24.13	24.61	24.10	24.40
5754	NASDAQ	AZTA	Thu, Dec 7, 2017	23.32	23.92	23.30	23.89
5753	NASDAQ	AZTA	Wed, Dec 6, 2017	22.82	23.24	22.47	23.15
5752	NASDAQ	AZTA	Tue, Dec 5, 2017	22.48	23.88	22.29	23.01
5751	NASDAQ	AZTA	Mon, Dec 4, 2017	24.18	24.46	22.29	22.54
5750	NASDAQ	AZTA	Fri, Dec 1, 2017	24.70	24.70	21.75	23.81
5749	NASDAQ	AZTA	Thu, Nov 30, 2017	24.92	25.31	24.56	24.89
5748	NASDAQ	AZTA	Wed, Nov 29, 2017	27.56	27.84	24.45	24.62
5747	NASDAQ	AZTA	Tue, Nov 28, 2017	27.68	27.92	27.10	27.55
5746	NASDAQ	AZTA	Mon, Nov 27, 2017	28.01	28.02	27.42	27.50
5745	NASDAQ	AZTA	Fri, Nov 24, 2017	28.23	28.66	28.18	28.44
5744	NASDAQ	AZTA	Wed, Nov 22, 2017	28.79	28.98	27.81	28.02
5743	NASDAQ	AZTA	Tue, Nov 21, 2017	27.64	28.96	27.64	28.91
5742	NASDAQ	AZTA	Mon, Nov 20, 2017	27.50	27.91	27.28	27.46
5741	NASDAQ	AZTA	Fri, Nov 17, 2017	27.42	27.84	27.27	27.46
5740	NASDAQ	AZTA	Thu, Nov 16, 2017	25.90	27.61	25.85	27.33
5739	NASDAQ	AZTA	Wed, Nov 15, 2017	26.51	26.96	25.73	25.83
5738	NASDAQ	AZTA	Tue, Nov 14, 2017	26.68	27.33	26.31	27.01
5737	NASDAQ	AZTA	Mon, Nov 13, 2017	25.96	26.97	25.08	26.80
5736	NASDAQ	AZTA	Fri, Nov 10, 2017	28.87	28.98	26.05	26.29
5735	NASDAQ	AZTA	Thu, Nov 9, 2017	33.50	33.50	26.05	28.79
5734	NASDAQ	AZTA	Wed, Nov 8, 2017	34.18	34.60	33.64	34.26
5733	NASDAQ	AZTA	Tue, Nov 7, 2017	33.82	34.23	33.60	33.90
5732	NASDAQ	AZTA	Mon, Nov 6, 2017	34.29	34.58	33.43	33.97
5731	NASDAQ	AZTA	Fri, Nov 3, 2017	33.86	34.38	33.65	34.09
5730	NASDAQ	AZTA	Thu, Nov 2, 2017	32.94	33.79	32.13	33.65
5729	NASDAQ	AZTA	Wed, Nov 1, 2017	34.77	34.77	32.56	33.03
5728	NASDAQ	AZTA	Tue, Oct 31, 2017	33.70	34.54	33.52	34.39
5727	NASDAQ	AZTA	Mon, Oct 30, 2017	33.29	33.46	32.86	33.42
5726	NASDAQ	AZTA	Fri, Oct 27, 2017	33.17	33.36	31.86	33.35
5725	NASDAQ	AZTA	Thu, Oct 26, 2017	32.52	32.79	32.08	32.78
5724	NASDAQ	AZTA	Wed, Oct 25, 2017	32.39	32.63	31.58	32.49
5723	NASDAQ	AZTA	Tue, Oct 24, 2017	32.50	32.83	32.30	32.55
5722	NASDAQ	AZTA	Mon, Oct 23, 2017	32.32	32.51	32.00	32.34
5721	NASDAQ	AZTA	Fri, Oct 20, 2017	32.32	32.48	31.97	32.08
5720	NASDAQ	AZTA	Thu, Oct 19, 2017	31.77	32.15	30.80	31.97
5719	NASDAQ	AZTA	Wed, Oct 18, 2017	32.63	32.69	31.36	32.09
5718	NASDAQ	AZTA	Tue, Oct 17, 2017	32.02	32.59	31.58	32.39
5717	NASDAQ	AZTA	Mon, Oct 16, 2017	31.80	31.94	31.30	31.91
5716	NASDAQ	AZTA	Fri, Oct 13, 2017	31.44	31.75	31.11	31.68
5715	NASDAQ	AZTA	Thu, Oct 12, 2017	30.36	31.66	30.36	31.25
5714	NASDAQ	AZTA	Wed, Oct 11, 2017	30.27	30.72	30.12	30.37
5713	NASDAQ	AZTA	Tue, Oct 10, 2017	30.63	30.63	29.63	30.18
5712	NASDAQ	AZTA	Mon, Oct 9, 2017	30.04	30.64	30.03	30.38
5711	NASDAQ	AZTA	Fri, Oct 6, 2017	29.88	30.10	29.22	30.04
5710	NASDAQ	AZTA	Thu, Oct 5, 2017	31.05	31.05	29.90	30.03
5709	NASDAQ	AZTA	Wed, Oct 4, 2017	30.44	31.17	30.44	30.96
5708	NASDAQ	AZTA	Tue, Oct 3, 2017	31.13	31.26	29.66	30.59
5707	NASDAQ	AZTA	Mon, Oct 2, 2017	30.55	31.75	30.48	31.22
5706	NASDAQ	AZTA	Fri, Sep 29, 2017	30.25	30.42	29.61	30.36
5705	NASDAQ	AZTA	Thu, Sep 28, 2017	29.30	30.17	29.00	30.07
5704	NASDAQ	AZTA	Wed, Sep 27, 2017	28.25	29.51	28.25	29.22
5703	NASDAQ	AZTA	Tue, Sep 26, 2017	28.85	28.99	27.91	27.92
5702	NASDAQ	AZTA	Mon, Sep 25, 2017	29.03	29.05	28.31	28.63
5701	NASDAQ	AZTA	Fri, Sep 22, 2017	28.14	29.20	28.13	29.16
5700	NASDAQ	AZTA	Thu, Sep 21, 2017	28.30	28.57	27.85	28.31
5699	NASDAQ	AZTA	Wed, Sep 20, 2017	28.99	28.99	28.18	28.34
5698	NASDAQ	AZTA	Tue, Sep 19, 2017	28.74	29.32	28.55	28.90
5697	NASDAQ	AZTA	Mon, Sep 18, 2017	27.63	29.08	27.32	28.70
5696	NASDAQ	AZTA	Fri, Sep 15, 2017	28.60	29.24	28.47	28.53
5695	NASDAQ	AZTA	Thu, Sep 14, 2017	27.62	28.98	27.55	28.59
5694	NASDAQ	AZTA	Wed, Sep 13, 2017	26.97	28.09	26.73	27.72
5693	NASDAQ	AZTA	Tue, Sep 12, 2017	26.98	26.98	26.28	26.82
5692	NASDAQ	AZTA	Mon, Sep 11, 2017	26.26	26.99	26.23	26.84
5691	NASDAQ	AZTA	Fri, Sep 8, 2017	27.16	27.23	25.86	25.94
5690	NASDAQ	AZTA	Thu, Sep 7, 2017	25.86	27.34	25.67	27.23
5689	NASDAQ	AZTA	Wed, Sep 6, 2017	26.07	26.07	25.54	25.79
5688	NASDAQ	AZTA	Tue, Sep 5, 2017	26.20	26.27	25.34	25.92
5687	NASDAQ	AZTA	Fri, Sep 1, 2017	26.14	26.40	26.02	26.34
5686	NASDAQ	AZTA	Thu, Aug 31, 2017	26.15	26.29	25.84	26.07
5685	NASDAQ	AZTA	Wed, Aug 30, 2017	25.59	26.11	25.55	26.01
5684	NASDAQ	AZTA	Tue, Aug 29, 2017	24.78	25.55	24.74	25.46
5683	NASDAQ	AZTA	Mon, Aug 28, 2017	24.85	25.27	24.70	25.20
5682	NASDAQ	AZTA	Fri, Aug 25, 2017	25.25	25.25	24.52	24.76
5681	NASDAQ	AZTA	Thu, Aug 24, 2017	25.37	25.45	24.86	25.07
5680	NASDAQ	AZTA	Wed, Aug 23, 2017	25.18	25.42	24.92	25.26
5679	NASDAQ	AZTA	Tue, Aug 22, 2017	24.83	25.55	24.69	25.54
5678	NASDAQ	AZTA	Mon, Aug 21, 2017	24.92	24.92	24.19	24.54
5677	NASDAQ	AZTA	Fri, Aug 18, 2017	24.37	24.99	24.36	24.95
5676	NASDAQ	AZTA	Thu, Aug 17, 2017	25.05	25.25	24.38	24.42
5675	NASDAQ	AZTA	Wed, Aug 16, 2017	25.22	25.52	24.84	25.25
5674	NASDAQ	AZTA	Tue, Aug 15, 2017	25.33	25.60	25.05	25.15
5673	NASDAQ	AZTA	Mon, Aug 14, 2017	25.14	25.41	24.79	25.25
5672	NASDAQ	AZTA	Fri, Aug 11, 2017	24.14	24.80	24.07	24.76
5671	NASDAQ	AZTA	Thu, Aug 10, 2017	24.60	24.75	23.90	23.98
5670	NASDAQ	AZTA	Wed, Aug 9, 2017	24.08	24.90	23.86	24.81
5669	NASDAQ	AZTA	Tue, Aug 8, 2017	24.93	24.99	24.24	24.50
5668	NASDAQ	AZTA	Mon, Aug 7, 2017	23.42	25.10	22.86	24.94
5667	NASDAQ	AZTA	Fri, Aug 4, 2017	22.72	23.04	22.40	22.60
5666	NASDAQ	AZTA	Thu, Aug 3, 2017	23.66	24.39	22.63	22.72
5665	NASDAQ	AZTA	Wed, Aug 2, 2017	24.96	24.96	23.25	23.62
5664	NASDAQ	AZTA	Tue, Aug 1, 2017	24.66	24.81	24.33	24.72
5663	NASDAQ	AZTA	Mon, Jul 31, 2017	24.78	24.93	24.34	24.56
5662	NASDAQ	AZTA	Fri, Jul 28, 2017	25.31	25.51	24.73	24.80
5661	NASDAQ	AZTA	Thu, Jul 27, 2017	26.21	26.23	24.90	25.48
5660	NASDAQ	AZTA	Wed, Jul 26, 2017	26.00	26.38	25.76	26.01
5659	NASDAQ	AZTA	Tue, Jul 25, 2017	25.90	26.00	25.41	25.82
5658	NASDAQ	AZTA	Mon, Jul 24, 2017	25.68	25.99	25.59	25.88
5657	NASDAQ	AZTA	Fri, Jul 21, 2017	25.84	26.05	25.53	25.68
5656	NASDAQ	AZTA	Thu, Jul 20, 2017	25.80	25.90	25.20	25.82
5655	NASDAQ	AZTA	Wed, Jul 19, 2017	25.23	25.89	25.21	25.74
5654	NASDAQ	AZTA	Tue, Jul 18, 2017	24.71	25.15	24.60	25.05
5653	NASDAQ	AZTA	Mon, Jul 17, 2017	24.79	24.97	24.42	24.89
5652	NASDAQ	AZTA	Fri, Jul 14, 2017	24.80	25.04	24.48	24.88
5651	NASDAQ	AZTA	Thu, Jul 13, 2017	24.80	25.00	24.31	24.78
5650	NASDAQ	AZTA	Wed, Jul 12, 2017	24.73	25.00	24.45	24.81
5649	NASDAQ	AZTA	Tue, Jul 11, 2017	23.79	24.53	23.73	24.44
5648	NASDAQ	AZTA	Mon, Jul 10, 2017	23.23	23.82	22.96	23.68
5647	NASDAQ	AZTA	Fri, Jul 7, 2017	22.50	23.28	22.50	23.20
5646	NASDAQ	AZTA	Thu, Jul 6, 2017	22.25	22.61	22.14	22.35
5645	NASDAQ	AZTA	Wed, Jul 5, 2017	21.93	22.45	21.80	22.37
5644	NASDAQ	AZTA	Mon, Jul 3, 2017	21.85	22.26	21.69	21.78
5643	NASDAQ	AZTA	Fri, Jun 30, 2017	22.30	22.74	21.61	21.69
5642	NASDAQ	AZTA	Thu, Jun 29, 2017	23.69	23.94	21.71	22.19
5641	NASDAQ	AZTA	Wed, Jun 28, 2017	23.45	24.14	23.29	23.90
5640	NASDAQ	AZTA	Tue, Jun 27, 2017	24.75	24.79	23.34	23.36
5639	NASDAQ	AZTA	Mon, Jun 26, 2017	25.44	25.64	24.76	24.82
5638	NASDAQ	AZTA	Fri, Jun 23, 2017	24.90	25.36	24.61	25.21
5637	NASDAQ	AZTA	Thu, Jun 22, 2017	25.23	25.36	24.62	24.89
5636	NASDAQ	AZTA	Wed, Jun 21, 2017	25.04	25.77	25.04	25.32
5635	NASDAQ	AZTA	Tue, Jun 20, 2017	25.54	25.80	24.90	25.00
5634	NASDAQ	AZTA	Mon, Jun 19, 2017	25.18	25.84	25.11	25.48
5633	NASDAQ	AZTA	Fri, Jun 16, 2017	24.76	25.53	24.52	24.81
5632	NASDAQ	AZTA	Thu, Jun 15, 2017	25.00	25.39	24.34	24.96
5631	NASDAQ	AZTA	Wed, Jun 14, 2017	26.86	27.12	25.16	25.63
5630	NASDAQ	AZTA	Tue, Jun 13, 2017	26.79	27.65	26.47	26.85
5629	NASDAQ	AZTA	Mon, Jun 12, 2017	26.43	26.80	25.27	26.51
5628	NASDAQ	AZTA	Fri, Jun 9, 2017	29.77	30.23	26.59	27.05
5627	NASDAQ	AZTA	Thu, Jun 8, 2017	28.90	29.64	28.70	29.60
5626	NASDAQ	AZTA	Wed, Jun 7, 2017	28.58	29.00	28.48	28.82
5625	NASDAQ	AZTA	Tue, Jun 6, 2017	28.39	29.19	28.20	28.54
5624	NASDAQ	AZTA	Mon, Jun 5, 2017	28.21	28.85	28.04	28.47
5623	NASDAQ	AZTA	Fri, Jun 2, 2017	27.99	28.48	27.69	28.14
5622	NASDAQ	AZTA	Thu, Jun 1, 2017	27.71	28.00	27.29	27.99
5621	NASDAQ	AZTA	Wed, May 31, 2017	27.57	27.82	27.03	27.55
5620	NASDAQ	AZTA	Tue, May 30, 2017	27.75	27.89	27.26	27.60
5619	NASDAQ	AZTA	Fri, May 26, 2017	27.34	27.75	27.10	27.72
5618	NASDAQ	AZTA	Thu, May 25, 2017	27.42	27.54	27.15	27.35
5617	NASDAQ	AZTA	Wed, May 24, 2017	27.79	27.95	27.14	27.29
5616	NASDAQ	AZTA	Tue, May 23, 2017	27.68	27.83	27.01	27.58
5615	NASDAQ	AZTA	Mon, May 22, 2017	27.24	27.59	26.77	27.53
5614	NASDAQ	AZTA	Fri, May 19, 2017	27.60	27.99	26.94	27.04
5613	NASDAQ	AZTA	Thu, May 18, 2017	26.66	27.45	25.10	27.34
5612	NASDAQ	AZTA	Wed, May 17, 2017	28.40	28.54	26.66	26.71
5611	NASDAQ	AZTA	Tue, May 16, 2017	28.57	29.01	28.32	28.82
5610	NASDAQ	AZTA	Mon, May 15, 2017	27.94	28.67	27.91	28.34
5609	NASDAQ	AZTA	Fri, May 12, 2017	27.60	28.00	27.29	27.69
5608	NASDAQ	AZTA	Thu, May 11, 2017	27.62	27.89	27.33	27.65
5607	NASDAQ	AZTA	Wed, May 10, 2017	26.79	27.95	26.57	27.71
5606	NASDAQ	AZTA	Tue, May 9, 2017	25.84	27.09	25.61	26.67
5605	NASDAQ	AZTA	Mon, May 8, 2017	26.13	26.45	25.87	25.92
5604	NASDAQ	AZTA	Fri, May 5, 2017	26.47	26.60	25.87	26.30
5603	NASDAQ	AZTA	Thu, May 4, 2017	26.33	26.45	26.05	26.36
5602	NASDAQ	AZTA	Wed, May 3, 2017	25.84	26.38	25.39	26.28
5601	NASDAQ	AZTA	Tue, May 2, 2017	27.15	27.20	25.93	26.08
5600	NASDAQ	AZTA	Mon, May 1, 2017	25.53	27.09	25.42	27.07
5599	NASDAQ	AZTA	Fri, Apr 28, 2017	25.45	25.69	24.74	25.26
5598	NASDAQ	AZTA	Thu, Apr 27, 2017	24.08	24.95	24.08	24.80
5597	NASDAQ	AZTA	Wed, Apr 26, 2017	23.86	24.13	23.50	23.84
5596	NASDAQ	AZTA	Tue, Apr 25, 2017	23.78	23.99	23.42	23.87
5595	NASDAQ	AZTA	Mon, Apr 24, 2017	23.50	23.63	23.05	23.54
5594	NASDAQ	AZTA	Fri, Apr 21, 2017	22.86	23.12	22.41	23.07
5593	NASDAQ	AZTA	Thu, Apr 20, 2017	22.48	22.95	22.34	22.94
5592	NASDAQ	AZTA	Wed, Apr 19, 2017	22.08	22.51	21.98	22.34
5591	NASDAQ	AZTA	Tue, Apr 18, 2017	21.46	21.87	21.46	21.81
5590	NASDAQ	AZTA	Mon, Apr 17, 2017	21.35	21.71	21.17	21.68
5589	NASDAQ	AZTA	Thu, Apr 13, 2017	21.66	22.01	21.23	21.29
5588	NASDAQ	AZTA	Wed, Apr 12, 2017	21.76	22.08	21.65	21.71
5587	NASDAQ	AZTA	Tue, Apr 11, 2017	21.75	21.97	21.31	21.79
5586	NASDAQ	AZTA	Mon, Apr 10, 2017	22.10	22.39	21.78	21.86
5585	NASDAQ	AZTA	Fri, Apr 7, 2017	21.60	22.06	21.41	22.02
5584	NASDAQ	AZTA	Thu, Apr 6, 2017	21.14	21.81	20.84	21.69
5583	NASDAQ	AZTA	Wed, Apr 5, 2017	21.91	22.02	21.03	21.14
5582	NASDAQ	AZTA	Tue, Apr 4, 2017	21.95	22.15	21.71	21.81
5581	NASDAQ	AZTA	Mon, Apr 3, 2017	22.55	22.81	21.95	21.95
5580	NASDAQ	AZTA	Fri, Mar 31, 2017	22.25	22.56	22.00	22.40
5579	NASDAQ	AZTA	Thu, Mar 30, 2017	21.22	22.21	21.22	22.16
5578	NASDAQ	AZTA	Wed, Mar 29, 2017	21.01	21.27	20.84	21.18
5577	NASDAQ	AZTA	Tue, Mar 28, 2017	21.43	21.54	21.06	21.08
5576	NASDAQ	AZTA	Mon, Mar 27, 2017	20.95	21.58	20.70	21.51
5575	NASDAQ	AZTA	Fri, Mar 24, 2017	21.17	21.48	20.94	21.10
5574	NASDAQ	AZTA	Thu, Mar 23, 2017	21.00	21.22	20.73	20.99
5573	NASDAQ	AZTA	Wed, Mar 22, 2017	21.00	21.09	20.63	21.00
5572	NASDAQ	AZTA	Tue, Mar 21, 2017	21.96	22.10	21.00	21.03
5571	NASDAQ	AZTA	Mon, Mar 20, 2017	21.94	22.18	21.51	21.89
5570	NASDAQ	AZTA	Fri, Mar 17, 2017	21.20	21.92	21.17	21.86
5569	NASDAQ	AZTA	Thu, Mar 16, 2017	21.06	21.38	20.90	21.27
5568	NASDAQ	AZTA	Wed, Mar 15, 2017	20.82	21.08	20.74	20.98
5567	NASDAQ	AZTA	Tue, Mar 14, 2017	20.88	20.88	20.54	20.70
5566	NASDAQ	AZTA	Mon, Mar 13, 2017	20.78	21.05	20.65	20.98
5565	NASDAQ	AZTA	Fri, Mar 10, 2017	20.77	20.99	20.67	20.84
5564	NASDAQ	AZTA	Thu, Mar 9, 2017	20.65	20.82	20.48	20.53
5563	NASDAQ	AZTA	Wed, Mar 8, 2017	20.78	20.97	20.64	20.64
5562	NASDAQ	AZTA	Tue, Mar 7, 2017	20.86	20.93	20.69	20.71
5561	NASDAQ	AZTA	Mon, Mar 6, 2017	20.76	20.92	20.53	20.79
5560	NASDAQ	AZTA	Fri, Mar 3, 2017	21.13	21.27	20.79	20.90
5559	NASDAQ	AZTA	Thu, Mar 2, 2017	21.23	21.39	21.03	21.12
5558	NASDAQ	AZTA	Wed, Mar 1, 2017	21.14	21.35	20.87	21.25
5557	NASDAQ	AZTA	Tue, Feb 28, 2017	21.65	21.70	20.79	20.86
5556	NASDAQ	AZTA	Mon, Feb 27, 2017	21.77	21.88	21.26	21.70
5555	NASDAQ	AZTA	Fri, Feb 24, 2017	21.26	22.02	21.20	21.81
5554	NASDAQ	AZTA	Thu, Feb 23, 2017	21.75	21.75	21.22	21.50
5553	NASDAQ	AZTA	Wed, Feb 22, 2017	21.59	21.77	21.45	21.73
5552	NASDAQ	AZTA	Tue, Feb 21, 2017	21.44	21.93	21.42	21.65
5551	NASDAQ	AZTA	Fri, Feb 17, 2017	21.57	21.70	21.37	21.41
5550	NASDAQ	AZTA	Thu, Feb 16, 2017	21.81	21.90	21.53	21.68
5549	NASDAQ	AZTA	Wed, Feb 15, 2017	21.48	21.76	21.24	21.75
5548	NASDAQ	AZTA	Tue, Feb 14, 2017	21.53	21.84	21.07	21.58
5547	NASDAQ	AZTA	Mon, Feb 13, 2017	20.95	21.77	20.93	21.49
5546	NASDAQ	AZTA	Fri, Feb 10, 2017	21.05	21.18	20.79	21.14
5545	NASDAQ	AZTA	Thu, Feb 9, 2017	20.68	20.98	20.55	20.95
5544	NASDAQ	AZTA	Wed, Feb 8, 2017	20.96	20.99	20.37	20.67
5543	NASDAQ	AZTA	Tue, Feb 7, 2017	21.25	21.43	20.87	21.00
5542	NASDAQ	AZTA	Mon, Feb 6, 2017	20.77	21.20	20.47	21.01
5541	NASDAQ	AZTA	Fri, Feb 3, 2017	19.97	20.89	19.97	20.75
5540	NASDAQ	AZTA	Thu, Feb 2, 2017	18.00	20.98	18.00	20.36
5539	NASDAQ	AZTA	Wed, Feb 1, 2017	17.59	17.79	17.54	17.69
5538	NASDAQ	AZTA	Tue, Jan 31, 2017	17.21	17.45	17.03	17.42
5537	NASDAQ	AZTA	Mon, Jan 30, 2017	17.58	17.58	17.01	17.21
5536	NASDAQ	AZTA	Fri, Jan 27, 2017	17.43	17.68	17.36	17.67
5535	NASDAQ	AZTA	Thu, Jan 26, 2017	17.37	17.53	17.28	17.35
5534	NASDAQ	AZTA	Wed, Jan 25, 2017	17.30	17.51	17.24	17.46
5533	NASDAQ	AZTA	Tue, Jan 24, 2017	16.95	17.29	16.88	17.24
5532	NASDAQ	AZTA	Mon, Jan 23, 2017	16.91	17.08	16.79	16.92
5531	NASDAQ	AZTA	Fri, Jan 20, 2017	16.90	17.13	16.88	16.96
5530	NASDAQ	AZTA	Thu, Jan 19, 2017	17.29	17.35	16.82	16.86
5529	NASDAQ	AZTA	Wed, Jan 18, 2017	16.92	17.33	16.76	17.31
5528	NASDAQ	AZTA	Tue, Jan 17, 2017	17.25	17.25	16.74	16.89
5527	NASDAQ	AZTA	Fri, Jan 13, 2017	17.16	17.66	17.16	17.29
5526	NASDAQ	AZTA	Thu, Jan 12, 2017	17.40	17.40	16.91	17.13
5525	NASDAQ	AZTA	Wed, Jan 11, 2017	17.37	17.49	17.10	17.43
5524	NASDAQ	AZTA	Tue, Jan 10, 2017	17.14	17.43	17.01	17.21
5523	NASDAQ	AZTA	Mon, Jan 9, 2017	17.20	17.43	16.94	16.98
5522	NASDAQ	AZTA	Fri, Jan 6, 2017	16.88	17.08	16.80	16.86
5521	NASDAQ	AZTA	Thu, Jan 5, 2017	16.95	17.06	16.68	16.87
5520	NASDAQ	AZTA	Wed, Jan 4, 2017	16.71	16.99	16.51	16.94
5519	NASDAQ	AZTA	Tue, Jan 3, 2017	16.80	17.12	16.53	16.68
5518	NASDAQ	AZTA	Fri, Dec 30, 2016	17.32	17.36	17.05	17.07
5517	NASDAQ	AZTA	Thu, Dec 29, 2016	17.39	17.50	17.15	17.34
5516	NASDAQ	AZTA	Wed, Dec 28, 2016	17.91	17.97	17.33	17.38
5515	NASDAQ	AZTA	Tue, Dec 27, 2016	17.78	17.98	17.59	17.80
5514	NASDAQ	AZTA	Fri, Dec 23, 2016	17.62	17.65	17.21	17.53
5513	NASDAQ	AZTA	Thu, Dec 22, 2016	16.80	17.63	16.72	17.44
5512	NASDAQ	AZTA	Wed, Dec 21, 2016	16.70	16.94	16.67	16.79
5511	NASDAQ	AZTA	Tue, Dec 20, 2016	16.66	16.88	16.63	16.72
5510	NASDAQ	AZTA	Mon, Dec 19, 2016	16.38	16.80	16.38	16.66
5509	NASDAQ	AZTA	Fri, Dec 16, 2016	16.78	16.88	16.39	16.43
5508	NASDAQ	AZTA	Thu, Dec 15, 2016	16.49	16.91	16.45	16.72
5507	NASDAQ	AZTA	Wed, Dec 14, 2016	16.48	16.79	16.38	16.49
5506	NASDAQ	AZTA	Tue, Dec 13, 2016	16.69	16.82	16.42	16.59
5505	NASDAQ	AZTA	Mon, Dec 12, 2016	16.87	16.87	16.42	16.63
5504	NASDAQ	AZTA	Fri, Dec 9, 2016	16.80	16.94	16.49	16.73
5503	NASDAQ	AZTA	Thu, Dec 8, 2016	16.65	17.01	16.51	16.92
5502	NASDAQ	AZTA	Wed, Dec 7, 2016	16.32	16.65	16.16	16.61
5501	NASDAQ	AZTA	Tue, Dec 6, 2016	16.18	16.48	16.03	16.44
5500	NASDAQ	AZTA	Mon, Dec 5, 2016	15.89	16.04	15.58	16.02
5499	NASDAQ	AZTA	Fri, Dec 2, 2016	15.42	15.95	15.34	15.70
5498	NASDAQ	AZTA	Thu, Dec 1, 2016	16.35	16.52	15.39	15.48
5497	NASDAQ	AZTA	Wed, Nov 30, 2016	16.74	16.74	16.30	16.30
5496	NASDAQ	AZTA	Tue, Nov 29, 2016	16.78	16.84	16.50	16.65
5495	NASDAQ	AZTA	Mon, Nov 28, 2016	16.66	16.81	16.31	16.72
5494	NASDAQ	AZTA	Fri, Nov 25, 2016	16.64	16.81	16.23	16.66
5493	NASDAQ	AZTA	Wed, Nov 23, 2016	16.41	16.54	16.23	16.53
5492	NASDAQ	AZTA	Tue, Nov 22, 2016	16.37	16.57	16.30	16.46
5491	NASDAQ	AZTA	Mon, Nov 21, 2016	15.95	16.24	15.59	16.24
5490	NASDAQ	AZTA	Fri, Nov 18, 2016	15.78	16.11	15.62	16.05
5489	NASDAQ	AZTA	Thu, Nov 17, 2016	15.51	15.80	15.44	15.77
5488	NASDAQ	AZTA	Wed, Nov 16, 2016	15.55	15.78	15.06	15.38
5487	NASDAQ	AZTA	Tue, Nov 15, 2016	15.41	15.65	15.25	15.56
5486	NASDAQ	AZTA	Mon, Nov 14, 2016	14.90	15.54	14.80	15.46
5485	NASDAQ	AZTA	Fri, Nov 11, 2016	14.21	15.00	14.18	15.00
5484	NASDAQ	AZTA	Thu, Nov 10, 2016	15.25	15.25	14.14	14.18
5483	NASDAQ	AZTA	Wed, Nov 9, 2016	13.35	13.99	13.22	13.93
5482	NASDAQ	AZTA	Tue, Nov 8, 2016	13.45	13.64	13.33	13.54
5481	NASDAQ	AZTA	Mon, Nov 7, 2016	13.07	13.56	12.95	13.52
5480	NASDAQ	AZTA	Fri, Nov 4, 2016	12.96	13.08	12.80	12.89
5479	NASDAQ	AZTA	Thu, Nov 3, 2016	12.95	12.96	12.71	12.89
5478	NASDAQ	AZTA	Wed, Nov 2, 2016	12.94	13.04	12.83	12.89
5477	NASDAQ	AZTA	Tue, Nov 1, 2016	12.99	13.11	12.80	12.90
5476	NASDAQ	AZTA	Mon, Oct 31, 2016	13.00	13.03	12.95	13.03
5475	NASDAQ	AZTA	Fri, Oct 28, 2016	13.27	13.32	12.96	13.00
5474	NASDAQ	AZTA	Thu, Oct 27, 2016	13.26	13.40	13.21	13.21
5473	NASDAQ	AZTA	Wed, Oct 26, 2016	13.28	13.40	13.10	13.11
5472	NASDAQ	AZTA	Tue, Oct 25, 2016	13.34	13.40	13.19	13.37
5471	NASDAQ	AZTA	Mon, Oct 24, 2016	13.29	13.39	13.26	13.36
5470	NASDAQ	AZTA	Fri, Oct 21, 2016	13.06	13.19	12.97	13.15
5469	NASDAQ	AZTA	Thu, Oct 20, 2016	13.29	13.29	13.03	13.10
5468	NASDAQ	AZTA	Wed, Oct 19, 2016	13.25	13.44	13.18	13.29
5467	NASDAQ	AZTA	Tue, Oct 18, 2016	13.35	13.44	13.22	13.30
5466	NASDAQ	AZTA	Mon, Oct 17, 2016	13.36	13.49	13.27	13.29
5465	NASDAQ	AZTA	Fri, Oct 14, 2016	13.46	13.64	13.42	13.43
5464	NASDAQ	AZTA	Thu, Oct 13, 2016	13.36	13.51	13.19	13.35
5463	NASDAQ	AZTA	Wed, Oct 12, 2016	13.78	13.82	13.31	13.55
5462	NASDAQ	AZTA	Tue, Oct 11, 2016	13.74	13.74	13.22	13.26
5461	NASDAQ	AZTA	Mon, Oct 10, 2016	13.76	13.86	13.74	13.75
5460	NASDAQ	AZTA	Fri, Oct 7, 2016	13.75	13.75	13.53	13.65
5459	NASDAQ	AZTA	Thu, Oct 6, 2016	13.61	13.84	13.51	13.75
5458	NASDAQ	AZTA	Wed, Oct 5, 2016	13.53	13.75	13.36	13.59
5457	NASDAQ	AZTA	Tue, Oct 4, 2016	13.55	13.67	13.43	13.54
5456	NASDAQ	AZTA	Mon, Oct 3, 2016	13.59	13.62	13.49	13.54
5455	NASDAQ	AZTA	Fri, Sep 30, 2016	13.56	13.65	13.44	13.61
5454	NASDAQ	AZTA	Thu, Sep 29, 2016	13.66	13.69	13.43	13.53
5453	NASDAQ	AZTA	Wed, Sep 28, 2016	13.45	13.71	13.45	13.67
5452	NASDAQ	AZTA	Tue, Sep 27, 2016	13.46	13.54	13.37	13.43
5451	NASDAQ	AZTA	Mon, Sep 26, 2016	13.57	13.68	13.43	13.44
5450	NASDAQ	AZTA	Fri, Sep 23, 2016	13.88	13.89	13.65	13.70
5449	NASDAQ	AZTA	Thu, Sep 22, 2016	13.40	13.96	13.39	13.96
5448	NASDAQ	AZTA	Wed, Sep 21, 2016	13.05	13.37	13.05	13.28
5447	NASDAQ	AZTA	Tue, Sep 20, 2016	13.05	13.19	12.91	13.05
5446	NASDAQ	AZTA	Mon, Sep 19, 2016	12.81	13.05	12.81	12.98
5445	NASDAQ	AZTA	Fri, Sep 16, 2016	12.85	12.85	12.56	12.78
5444	NASDAQ	AZTA	Thu, Sep 15, 2016	12.57	12.84	12.22	12.83
5443	NASDAQ	AZTA	Wed, Sep 14, 2016	12.50	12.71	12.50	12.57
5442	NASDAQ	AZTA	Tue, Sep 13, 2016	12.40	12.51	12.27	12.35
5441	NASDAQ	AZTA	Mon, Sep 12, 2016	12.31	12.56	12.05	12.56
5440	NASDAQ	AZTA	Fri, Sep 9, 2016	12.72	12.82	12.29	12.33
5439	NASDAQ	AZTA	Thu, Sep 8, 2016	12.85	12.87	12.71	12.78
5438	NASDAQ	AZTA	Wed, Sep 7, 2016	12.68	12.92	12.64	12.91
5437	NASDAQ	AZTA	Tue, Sep 6, 2016	12.76	12.86	12.64	12.72
5436	NASDAQ	AZTA	Fri, Sep 2, 2016	12.80	12.88	12.64	12.82
5435	NASDAQ	AZTA	Thu, Sep 1, 2016	12.61	12.77	12.52	12.77
5434	NASDAQ	AZTA	Wed, Aug 31, 2016	12.56	12.67	12.48	12.61
5433	NASDAQ	AZTA	Tue, Aug 30, 2016	12.65	12.89	12.60	12.70
5432	NASDAQ	AZTA	Mon, Aug 29, 2016	12.72	12.84	12.53	12.71
5431	NASDAQ	AZTA	Fri, Aug 26, 2016	12.78	12.87	12.64	12.74
5430	NASDAQ	AZTA	Thu, Aug 25, 2016	12.65	12.80	12.40	12.78
5429	NASDAQ	AZTA	Wed, Aug 24, 2016	12.86	12.86	12.66	12.69
5428	NASDAQ	AZTA	Tue, Aug 23, 2016	12.87	12.98	12.80	12.83
5427	NASDAQ	AZTA	Mon, Aug 22, 2016	12.73	12.88	12.53	12.87
5426	NASDAQ	AZTA	Fri, Aug 19, 2016	12.38	12.95	12.38	12.81
5425	NASDAQ	AZTA	Thu, Aug 18, 2016	12.30	12.39	12.27	12.35
5424	NASDAQ	AZTA	Wed, Aug 17, 2016	12.30	12.30	12.09	12.30
5423	NASDAQ	AZTA	Tue, Aug 16, 2016	12.46	12.49	12.29	12.30
5422	NASDAQ	AZTA	Mon, Aug 15, 2016	12.24	12.41	12.24	12.35
5421	NASDAQ	AZTA	Fri, Aug 12, 2016	12.24	12.30	12.16	12.24
5420	NASDAQ	AZTA	Thu, Aug 11, 2016	12.26	12.33	12.16	12.25
5419	NASDAQ	AZTA	Wed, Aug 10, 2016	12.39	12.39	12.09	12.22
5418	NASDAQ	AZTA	Tue, Aug 9, 2016	12.47	12.54	12.23	12.34
5417	NASDAQ	AZTA	Mon, Aug 8, 2016	12.56	12.61	12.47	12.53
5416	NASDAQ	AZTA	Fri, Aug 5, 2016	12.30	12.57	12.16	12.55
5415	NASDAQ	AZTA	Thu, Aug 4, 2016	12.29	12.38	12.25	12.27
5414	NASDAQ	AZTA	Wed, Aug 3, 2016	12.22	12.38	12.15	12.34
5413	NASDAQ	AZTA	Tue, Aug 2, 2016	12.40	12.48	12.25	12.26
5412	NASDAQ	AZTA	Mon, Aug 1, 2016	12.38	12.55	12.37	12.44
5411	NASDAQ	AZTA	Fri, Jul 29, 2016	13.20	13.20	12.42	12.53
5410	NASDAQ	AZTA	Thu, Jul 28, 2016	12.80	13.09	12.76	12.95
5409	NASDAQ	AZTA	Wed, Jul 27, 2016	12.95	12.97	12.77	12.96
5408	NASDAQ	AZTA	Tue, Jul 26, 2016	12.61	12.94	12.61	12.90
5407	NASDAQ	AZTA	Mon, Jul 25, 2016	12.49	12.67	12.49	12.64
5406	NASDAQ	AZTA	Fri, Jul 22, 2016	12.58	12.60	12.50	12.59
5405	NASDAQ	AZTA	Thu, Jul 21, 2016	12.65	12.72	12.57	12.62
5404	NASDAQ	AZTA	Wed, Jul 20, 2016	12.27	12.70	12.23	12.66
5403	NASDAQ	AZTA	Tue, Jul 19, 2016	12.17	12.42	12.09	12.20
5402	NASDAQ	AZTA	Mon, Jul 18, 2016	12.16	12.31	12.10	12.17
5401	NASDAQ	AZTA	Fri, Jul 15, 2016	12.16	12.16	12.00	12.11
5400	NASDAQ	AZTA	Thu, Jul 14, 2016	12.24	12.29	12.08	12.09
5399	NASDAQ	AZTA	Wed, Jul 13, 2016	12.18	12.20	12.03	12.10
5398	NASDAQ	AZTA	Tue, Jul 12, 2016	11.84	12.19	11.80	12.15
5397	NASDAQ	AZTA	Mon, Jul 11, 2016	11.59	11.82	11.58	11.79
5396	NASDAQ	AZTA	Fri, Jul 8, 2016	11.28	11.57	11.28	11.55
5395	NASDAQ	AZTA	Thu, Jul 7, 2016	11.08	11.26	10.94	11.15
5394	NASDAQ	AZTA	Wed, Jul 6, 2016	10.98	11.11	10.82	11.05
5393	NASDAQ	AZTA	Tue, Jul 5, 2016	11.06	11.18	10.92	11.05
5392	NASDAQ	AZTA	Fri, Jul 1, 2016	10.87	11.27	10.87	11.21
5391	NASDAQ	AZTA	Thu, Jun 30, 2016	11.08	11.47	10.96	11.22
5390	NASDAQ	AZTA	Wed, Jun 29, 2016	11.08	11.08	10.87	10.96
5389	NASDAQ	AZTA	Tue, Jun 28, 2016	10.96	11.14	10.88	10.92
5388	NASDAQ	AZTA	Mon, Jun 27, 2016	11.26	11.32	10.80	10.84
5387	NASDAQ	AZTA	Fri, Jun 24, 2016	11.37	11.69	11.33	11.37
5386	NASDAQ	AZTA	Thu, Jun 23, 2016	11.78	11.98	11.68	11.90
5385	NASDAQ	AZTA	Wed, Jun 22, 2016	11.71	11.83	11.63	11.63
5384	NASDAQ	AZTA	Tue, Jun 21, 2016	11.63	11.74	11.57	11.72
5383	NASDAQ	AZTA	Mon, Jun 20, 2016	11.64	11.93	11.56	11.63
5382	NASDAQ	AZTA	Fri, Jun 17, 2016	11.55	11.60	11.39	11.51
5381	NASDAQ	AZTA	Thu, Jun 16, 2016	11.39	11.60	11.29	11.58
5380	NASDAQ	AZTA	Wed, Jun 15, 2016	11.66	11.66	11.48	11.50
5379	NASDAQ	AZTA	Tue, Jun 14, 2016	11.47	11.67	11.37	11.58
5378	NASDAQ	AZTA	Mon, Jun 13, 2016	11.46	11.66	11.46	11.50
5377	NASDAQ	AZTA	Fri, Jun 10, 2016	11.57	11.66	11.14	11.60
5376	NASDAQ	AZTA	Thu, Jun 9, 2016	11.61	11.75	11.53	11.74
5375	NASDAQ	AZTA	Wed, Jun 8, 2016	11.64	11.68	11.52	11.66
5374	NASDAQ	AZTA	Tue, Jun 7, 2016	11.65	11.73	11.45	11.65
5373	NASDAQ	AZTA	Mon, Jun 6, 2016	11.58	11.67	11.36	11.65
5372	NASDAQ	AZTA	Fri, Jun 3, 2016	11.71	11.71	11.42	11.53
5371	NASDAQ	AZTA	Thu, Jun 2, 2016	11.31	11.67	11.01	11.66
5370	NASDAQ	AZTA	Wed, Jun 1, 2016	10.72	11.27	10.72	11.26
5369	NASDAQ	AZTA	Tue, May 31, 2016	11.00	11.10	10.85	10.98
5368	NASDAQ	AZTA	Fri, May 27, 2016	10.91	11.06	10.86	11.04
5367	NASDAQ	AZTA	Thu, May 26, 2016	10.72	10.87	10.63	10.86
5366	NASDAQ	AZTA	Wed, May 25, 2016	10.59	10.68	10.45	10.67
5365	NASDAQ	AZTA	Tue, May 24, 2016	10.21	10.52	10.21	10.52
5364	NASDAQ	AZTA	Mon, May 23, 2016	10.08	10.24	10.00	10.14
5363	NASDAQ	AZTA	Fri, May 20, 2016	9.71	10.07	9.68	10.03
5362	NASDAQ	AZTA	Thu, May 19, 2016	9.47	9.63	9.43	9.59
5361	NASDAQ	AZTA	Wed, May 18, 2016	9.13	9.51	9.13	9.51
5360	NASDAQ	AZTA	Tue, May 17, 2016	9.25	9.36	8.99	9.16
5359	NASDAQ	AZTA	Mon, May 16, 2016	9.25	9.37	9.20	9.23
5358	NASDAQ	AZTA	Fri, May 13, 2016	9.24	9.32	9.15	9.23
5357	NASDAQ	AZTA	Thu, May 12, 2016	9.25	9.43	9.06	9.26
5356	NASDAQ	AZTA	Wed, May 11, 2016	9.44	9.47	9.25	9.26
5355	NASDAQ	AZTA	Tue, May 10, 2016	9.34	9.48	9.25	9.47
5354	NASDAQ	AZTA	Mon, May 9, 2016	9.33	9.58	9.26	9.34
5353	NASDAQ	AZTA	Fri, May 6, 2016	9.36	9.41	9.23	9.33
5352	NASDAQ	AZTA	Thu, May 5, 2016	9.64	9.64	9.42	9.43
5351	NASDAQ	AZTA	Wed, May 4, 2016	9.80	9.98	9.55	9.57
5350	NASDAQ	AZTA	Tue, May 3, 2016	9.36	9.94	9.36	9.90
5349	NASDAQ	AZTA	Mon, May 2, 2016	9.50	9.54	9.29	9.48
5348	NASDAQ	AZTA	Fri, Apr 29, 2016	9.98	9.98	9.11	9.46
5347	NASDAQ	AZTA	Thu, Apr 28, 2016	10.16	10.34	9.78	9.88
5346	NASDAQ	AZTA	Wed, Apr 27, 2016	10.21	10.44	10.06	10.20
5345	NASDAQ	AZTA	Tue, Apr 26, 2016	10.04	10.22	9.93	10.22
5344	NASDAQ	AZTA	Mon, Apr 25, 2016	10.04	10.11	9.85	9.97
5343	NASDAQ	AZTA	Fri, Apr 22, 2016	10.05	10.14	9.92	10.06
5342	NASDAQ	AZTA	Thu, Apr 21, 2016	10.01	10.15	10.00	10.08
5341	NASDAQ	AZTA	Wed, Apr 20, 2016	10.12	10.14	9.98	9.98
5340	NASDAQ	AZTA	Tue, Apr 19, 2016	10.30	10.30	10.07	10.15
5339	NASDAQ	AZTA	Mon, Apr 18, 2016	10.19	10.28	10.01	10.22
5338	NASDAQ	AZTA	Fri, Apr 15, 2016	10.15	10.30	10.10	10.19
5337	NASDAQ	AZTA	Thu, Apr 14, 2016	10.27	10.27	10.09	10.21
5336	NASDAQ	AZTA	Wed, Apr 13, 2016	9.97	10.31	9.96	10.30
5335	NASDAQ	AZTA	Tue, Apr 12, 2016	9.97	10.05	9.83	9.89
5334	NASDAQ	AZTA	Mon, Apr 11, 2016	10.04	10.20	9.92	10.01
5333	NASDAQ	AZTA	Fri, Apr 8, 2016	10.04	10.22	9.90	9.97
5332	NASDAQ	AZTA	Thu, Apr 7, 2016	10.10	10.24	9.98	9.99
5331	NASDAQ	AZTA	Wed, Apr 6, 2016	10.09	10.18	9.98	10.14
5330	NASDAQ	AZTA	Tue, Apr 5, 2016	10.42	10.42	10.42	10.13
5329	NASDAQ	AZTA	Mon, Apr 4, 2016	10.43	10.52	10.25	10.42
5328	NASDAQ	AZTA	Fri, Apr 1, 2016	10.33	10.46	10.23	10.46
5327	NASDAQ	AZTA	Thu, Mar 31, 2016	10.51	10.61	10.39	10.54
5326	NASDAQ	AZTA	Wed, Mar 30, 2016	10.48	10.56	10.35	10.54
5325	NASDAQ	AZTA	Tue, Mar 29, 2016	9.83	10.26	9.78	9.91
5324	NASDAQ	AZTA	Mon, Mar 28, 2016	9.89	10.14	9.76	9.93
5323	NASDAQ	AZTA	Thu, Mar 24, 2016	9.93	9.93	9.93	9.89
5322	NASDAQ	AZTA	Wed, Mar 23, 2016	10.01	10.05	9.92	9.93
5321	NASDAQ	AZTA	Tue, Mar 22, 2016	9.99	10.13	9.88	10.01
5320	NASDAQ	AZTA	Mon, Mar 21, 2016	10.02	10.20	9.97	10.07
5319	NASDAQ	AZTA	Fri, Mar 18, 2016	10.06	10.17	9.95	10.09
5318	NASDAQ	AZTA	Thu, Mar 17, 2016	9.68	10.05	9.56	9.99
5317	NASDAQ	AZTA	Wed, Mar 16, 2016	9.72	9.80	9.56	9.72
5316	NASDAQ	AZTA	Tue, Mar 15, 2016	9.79	9.79	9.79	9.77
5315	NASDAQ	AZTA	Mon, Mar 14, 2016	9.90	9.96	9.78	9.79
5314	NASDAQ	AZTA	Fri, Mar 11, 2016	9.84	9.95	9.75	9.93
5313	NASDAQ	AZTA	Thu, Mar 10, 2016	9.82	9.97	9.69	9.82
5312	NASDAQ	AZTA	Wed, Mar 9, 2016	9.87	9.87	9.87	9.82
5311	NASDAQ	AZTA	Tue, Mar 8, 2016	10.19	10.38	9.85	10.22
5310	NASDAQ	AZTA	Mon, Mar 7, 2016	10.00	10.31	9.96	10.22
5309	NASDAQ	AZTA	Fri, Mar 4, 2016	9.90	9.90	9.90	9.92
5308	NASDAQ	AZTA	Thu, Mar 3, 2016	9.81	9.81	9.81	9.90
5307	NASDAQ	AZTA	Wed, Mar 2, 2016	9.76	9.85	9.41	9.89
5306	NASDAQ	AZTA	Tue, Mar 1, 2016	9.75	9.75	9.75	9.89
5305	NASDAQ	AZTA	Mon, Feb 29, 2016	9.66	9.93	9.66	9.75
5304	NASDAQ	AZTA	Fri, Feb 26, 2016	9.61	9.61	9.61	9.58
5303	NASDAQ	AZTA	Thu, Feb 25, 2016	9.64	9.64	9.42	9.61
5302	NASDAQ	AZTA	Wed, Feb 24, 2016	9.35	9.64	9.33	9.64
5301	NASDAQ	AZTA	Tue, Feb 23, 2016	9.35	9.47	9.27	9.39
5300	NASDAQ	AZTA	Mon, Feb 22, 2016	9.31	9.50	9.19	9.35
5299	NASDAQ	AZTA	Fri, Feb 19, 2016	9.08	9.28	9.08	9.23
5298	NASDAQ	AZTA	Thu, Feb 18, 2016	9.13	9.25	8.99	9.02
5297	NASDAQ	AZTA	Wed, Feb 17, 2016	8.90	9.15	8.67	9.09
5296	NASDAQ	AZTA	Tue, Feb 16, 2016	8.67	8.90	8.60	8.81
5295	NASDAQ	AZTA	Fri, Feb 12, 2016	8.60	9.02	8.45	8.53
5294	NASDAQ	AZTA	Thu, Feb 11, 2016	8.57	8.72	8.33	8.48
5293	NASDAQ	AZTA	Wed, Feb 10, 2016	8.51	8.91	8.46	8.75
5292	NASDAQ	AZTA	Tue, Feb 9, 2016	8.78	8.88	8.44	8.48
5291	NASDAQ	AZTA	Mon, Feb 8, 2016	8.92	9.01	8.70	8.93
5290	NASDAQ	AZTA	Fri, Feb 5, 2016	9.28	9.38	8.80	8.94
5289	NASDAQ	AZTA	Thu, Feb 4, 2016	9.76	10.26	9.13	9.30
5288	NASDAQ	AZTA	Wed, Feb 3, 2016	9.50	9.58	9.33	9.49
5287	NASDAQ	AZTA	Tue, Feb 2, 2016	9.40	9.53	9.36	9.46
5286	NASDAQ	AZTA	Mon, Feb 1, 2016	9.44	9.49	9.38	9.39
5285	NASDAQ	AZTA	Fri, Jan 29, 2016	9.28	9.54	9.22	9.53
5284	NASDAQ	AZTA	Thu, Jan 28, 2016	9.31	9.47	9.19	9.25
5283	NASDAQ	AZTA	Wed, Jan 27, 2016	9.27	9.37	9.13	9.22
5282	NASDAQ	AZTA	Tue, Jan 26, 2016	9.20	9.44	9.18	9.30
5281	NASDAQ	AZTA	Mon, Jan 25, 2016	9.28	9.31	9.11	9.13
5280	NASDAQ	AZTA	Fri, Jan 22, 2016	9.16	9.32	9.07	9.31
5279	NASDAQ	AZTA	Thu, Jan 21, 2016	9.24	10.07	8.90	9.06
5278	NASDAQ	AZTA	Wed, Jan 20, 2016	8.86	9.21	8.75	9.14
5277	NASDAQ	AZTA	Tue, Jan 19, 2016	9.05	9.44	8.81	8.95
5276	NASDAQ	AZTA	Fri, Jan 15, 2016	8.99	9.17	8.88	9.05
5275	NASDAQ	AZTA	Thu, Jan 14, 2016	9.25	9.50	9.18	9.28
5274	NASDAQ	AZTA	Wed, Jan 13, 2016	9.45	9.60	9.15	9.25
5273	NASDAQ	AZTA	Tue, Jan 12, 2016	9.80	9.89	9.30	9.44
5272	NASDAQ	AZTA	Mon, Jan 11, 2016	9.41	9.68	9.41	9.66
5271	NASDAQ	AZTA	Fri, Jan 8, 2016	10.01	10.12	9.33	9.36
5270	NASDAQ	AZTA	Thu, Jan 7, 2016	9.96	10.09	9.90	9.98
5269	NASDAQ	AZTA	Wed, Jan 6, 2016	10.11	10.23	9.94	10.12
5268	NASDAQ	AZTA	Tue, Jan 5, 2016	10.29	10.35	10.20	10.25
5267	NASDAQ	AZTA	Mon, Jan 4, 2016	10.46	10.48	10.16	10.27
5266	NASDAQ	AZTA	Thu, Dec 31, 2015	10.96	11.03	10.65	10.68
5265	NASDAQ	AZTA	Wed, Dec 30, 2015	11.30	11.30	10.94	10.95
5264	NASDAQ	AZTA	Tue, Dec 29, 2015	11.29	11.47	11.25	11.30
5263	NASDAQ	AZTA	Mon, Dec 28, 2015	11.21	11.28	10.97	11.26
5262	NASDAQ	AZTA	Thu, Dec 24, 2015	11.17	11.33	11.13	11.24
5261	NASDAQ	AZTA	Wed, Dec 23, 2015	11.29	11.44	11.16	11.20
5260	NASDAQ	AZTA	Tue, Dec 22, 2015	11.38	11.38	11.21	11.26
5259	NASDAQ	AZTA	Mon, Dec 21, 2015	11.03	11.40	11.03	11.35
5258	NASDAQ	AZTA	Fri, Dec 18, 2015	11.12	11.16	10.92	10.98
5257	NASDAQ	AZTA	Thu, Dec 17, 2015	11.41	11.76	11.18	11.19
5256	NASDAQ	AZTA	Wed, Dec 16, 2015	11.33	11.43	11.10	11.34
5255	NASDAQ	AZTA	Tue, Dec 15, 2015	10.95	11.34	10.87	11.29
5254	NASDAQ	AZTA	Mon, Dec 14, 2015	11.23	11.31	10.82	10.84
5253	NASDAQ	AZTA	Fri, Dec 11, 2015	11.24	11.57	11.22	11.24
5252	NASDAQ	AZTA	Thu, Dec 10, 2015	11.41	11.68	11.41	11.63
5251	NASDAQ	AZTA	Wed, Dec 9, 2015	11.43	11.66	11.41	11.50
5250	NASDAQ	AZTA	Tue, Dec 8, 2015	11.46	11.59	11.18	11.50
5249	NASDAQ	AZTA	Mon, Dec 7, 2015	11.55	11.70	11.48	11.58
5248	NASDAQ	AZTA	Fri, Dec 4, 2015	11.46	11.73	11.46	11.62
5247	NASDAQ	AZTA	Thu, Dec 3, 2015	11.70	11.83	11.48	11.52
5246	NASDAQ	AZTA	Wed, Dec 2, 2015	11.42	11.83	11.35	11.72
5245	NASDAQ	AZTA	Tue, Dec 1, 2015	11.17	11.49	11.17	11.42
5244	NASDAQ	AZTA	Mon, Nov 30, 2015	11.23	11.36	10.96	11.15
5243	NASDAQ	AZTA	Fri, Nov 27, 2015	11.23	11.39	11.21	11.34
5242	NASDAQ	AZTA	Wed, Nov 25, 2015	11.02	11.29	10.99	11.25
5241	NASDAQ	AZTA	Tue, Nov 24, 2015	11.05	11.08	10.88	11.06
5240	NASDAQ	AZTA	Mon, Nov 23, 2015	11.31	11.42	11.02	11.08
5239	NASDAQ	AZTA	Fri, Nov 20, 2015	11.38	11.47	11.24	11.31
5238	NASDAQ	AZTA	Thu, Nov 19, 2015	11.16	11.31	11.14	11.31
5237	NASDAQ	AZTA	Wed, Nov 18, 2015	10.82	11.31	10.69	11.21
5236	NASDAQ	AZTA	Tue, Nov 17, 2015	10.99	11.00	10.76	10.77
5235	NASDAQ	AZTA	Mon, Nov 16, 2015	10.70	10.98	10.63	10.96
5234	NASDAQ	AZTA	Fri, Nov 13, 2015	10.96	11.02	10.59	10.77
5233	NASDAQ	AZTA	Thu, Nov 12, 2015	11.17	11.23	10.91	10.92
5232	NASDAQ	AZTA	Wed, Nov 11, 2015	11.21	11.48	10.69	11.28
5231	NASDAQ	AZTA	Tue, Nov 10, 2015	10.98	11.33	10.73	11.21
5230	NASDAQ	AZTA	Mon, Nov 9, 2015	11.00	11.06	10.27	11.01
5229	NASDAQ	AZTA	Fri, Nov 6, 2015	10.42	11.70	9.91	11.34
5228	NASDAQ	AZTA	Thu, Nov 5, 2015	11.37	11.52	11.24	11.49
5227	NASDAQ	AZTA	Wed, Nov 4, 2015	11.38	11.46	11.30	11.36
5226	NASDAQ	AZTA	Tue, Nov 3, 2015	11.15	11.43	11.15	11.32
5225	NASDAQ	AZTA	Mon, Nov 2, 2015	11.10	11.36	11.07	11.25
5224	NASDAQ	AZTA	Fri, Oct 30, 2015	10.98	11.20	10.92	11.04
5223	NASDAQ	AZTA	Thu, Oct 29, 2015	11.15	11.25	10.94	10.99
5222	NASDAQ	AZTA	Wed, Oct 28, 2015	11.00	11.29	10.96	11.25
5221	NASDAQ	AZTA	Tue, Oct 27, 2015	11.00	11.19	10.68	10.97
5220	NASDAQ	AZTA	Mon, Oct 26, 2015	11.23	11.23	10.96	11.03
5219	NASDAQ	AZTA	Fri, Oct 23, 2015	11.30	11.48	10.42	11.20
5218	NASDAQ	AZTA	Thu, Oct 22, 2015	11.37	11.69	11.28	11.32
5217	NASDAQ	AZTA	Wed, Oct 21, 2015	11.96	11.99	11.45	11.49
5216	NASDAQ	AZTA	Tue, Oct 20, 2015	11.64	11.79	11.60	11.77
5215	NASDAQ	AZTA	Mon, Oct 19, 2015	11.61	11.73	11.47	11.64
5214	NASDAQ	AZTA	Fri, Oct 16, 2015	11.65	11.68	11.47	11.60
5213	NASDAQ	AZTA	Thu, Oct 15, 2015	11.32	11.61	11.28	11.61
5212	NASDAQ	AZTA	Wed, Oct 14, 2015	11.31	11.57	11.11	11.30
5211	NASDAQ	AZTA	Tue, Oct 13, 2015	11.45	11.57	11.18	11.26
5210	NASDAQ	AZTA	Mon, Oct 12, 2015	11.66	11.66	11.51	11.61
5209	NASDAQ	AZTA	Fri, Oct 9, 2015	11.85	11.85	11.50	11.70
5208	NASDAQ	AZTA	Thu, Oct 8, 2015	11.91	11.98	11.53	11.91
5207	NASDAQ	AZTA	Wed, Oct 7, 2015	11.80	11.91	11.51	11.87
5206	NASDAQ	AZTA	Tue, Oct 6, 2015	11.82	11.91	11.56	11.72
5205	NASDAQ	AZTA	Mon, Oct 5, 2015	11.65	11.91	11.60	11.84
5204	NASDAQ	AZTA	Fri, Oct 2, 2015	11.35	11.67	11.15	11.66
5203	NASDAQ	AZTA	Thu, Oct 1, 2015	11.53	11.77	11.29	11.40
5202	NASDAQ	AZTA	Wed, Sep 30, 2015	11.22	11.80	10.95	11.71
5201	NASDAQ	AZTA	Tue, Sep 29, 2015	10.69	11.04	10.54	11.04
5200	NASDAQ	AZTA	Mon, Sep 28, 2015	10.66	10.85	10.53	10.67
5199	NASDAQ	AZTA	Fri, Sep 25, 2015	10.81	11.22	10.59	10.74
5198	NASDAQ	AZTA	Thu, Sep 24, 2015	10.45	10.72	10.30	10.65
5197	NASDAQ	AZTA	Wed, Sep 23, 2015	10.62	10.72	10.53	10.58
5196	NASDAQ	AZTA	Tue, Sep 22, 2015	10.75	10.88	10.58	10.64
5195	NASDAQ	AZTA	Mon, Sep 21, 2015	10.95	11.07	10.82	10.86
5194	NASDAQ	AZTA	Fri, Sep 18, 2015	10.84	11.08	10.78	10.83
5193	NASDAQ	AZTA	Thu, Sep 17, 2015	11.00	11.25	10.76	11.04
5192	NASDAQ	AZTA	Wed, Sep 16, 2015	10.76	10.94	10.70	10.93
5191	NASDAQ	AZTA	Tue, Sep 15, 2015	10.45	10.83	10.44	10.77
5190	NASDAQ	AZTA	Mon, Sep 14, 2015	10.63	10.63	10.30	10.40
5189	NASDAQ	AZTA	Fri, Sep 11, 2015	10.55	10.61	10.29	10.59
5188	NASDAQ	AZTA	Thu, Sep 10, 2015	10.35	10.63	10.28	10.62
5187	NASDAQ	AZTA	Wed, Sep 9, 2015	10.50	10.60	10.35	10.39
5186	NASDAQ	AZTA	Tue, Sep 8, 2015	10.40	10.52	10.38	10.46
5185	NASDAQ	AZTA	Fri, Sep 4, 2015	10.20	10.50	10.15	10.20
5184	NASDAQ	AZTA	Thu, Sep 3, 2015	10.30	10.48	10.17	10.36
5183	NASDAQ	AZTA	Wed, Sep 2, 2015	10.14	10.27	10.06	10.23
5182	NASDAQ	AZTA	Tue, Sep 1, 2015	10.22	10.45	10.09	10.11
5181	NASDAQ	AZTA	Mon, Aug 31, 2015	10.29	10.47	10.23	10.38
5180	NASDAQ	AZTA	Fri, Aug 28, 2015	10.16	10.47	10.16	10.41
5179	NASDAQ	AZTA	Thu, Aug 27, 2015	10.22	10.33	9.99	10.26
5178	NASDAQ	AZTA	Wed, Aug 26, 2015	10.18	10.21	9.89	10.17
5177	NASDAQ	AZTA	Tue, Aug 25, 2015	10.30	10.30	9.92	9.94
5176	NASDAQ	AZTA	Mon, Aug 24, 2015	9.92	10.54	9.67	10.01
5175	NASDAQ	AZTA	Fri, Aug 21, 2015	10.15	10.52	10.15	10.37
5174	NASDAQ	AZTA	Thu, Aug 20, 2015	10.37	10.66	10.29	10.36
5173	NASDAQ	AZTA	Wed, Aug 19, 2015	10.51	10.68	10.23	10.49
5172	NASDAQ	AZTA	Tue, Aug 18, 2015	10.94	10.96	10.45	10.54
5171	NASDAQ	AZTA	Mon, Aug 17, 2015	11.06	11.10	10.90	10.94
5170	NASDAQ	AZTA	Fri, Aug 14, 2015	10.82	11.09	10.66	11.06
5169	NASDAQ	AZTA	Thu, Aug 13, 2015	11.08	11.11	10.83	10.87
5168	NASDAQ	AZTA	Wed, Aug 12, 2015	11.20	11.20	10.94	11.05
5167	NASDAQ	AZTA	Tue, Aug 11, 2015	11.23	11.51	11.23	11.27
5166	NASDAQ	AZTA	Mon, Aug 10, 2015	11.34	11.68	11.24	11.44
5165	NASDAQ	AZTA	Fri, Aug 7, 2015	10.57	11.75	10.57	11.23
5164	NASDAQ	AZTA	Thu, Aug 6, 2015	10.17	10.17	9.93	10.14
5163	NASDAQ	AZTA	Wed, Aug 5, 2015	9.77	10.16	9.77	10.10
5162	NASDAQ	AZTA	Tue, Aug 4, 2015	9.70	9.87	9.68	9.72
5161	NASDAQ	AZTA	Mon, Aug 3, 2015	10.50	10.59	9.70	9.71
5160	NASDAQ	AZTA	Fri, Jul 31, 2015	10.69	10.70	10.50	10.55
5159	NASDAQ	AZTA	Thu, Jul 30, 2015	10.41	10.65	10.41	10.64
5158	NASDAQ	AZTA	Wed, Jul 29, 2015	10.33	10.52	10.22	10.44
5157	NASDAQ	AZTA	Tue, Jul 28, 2015	10.31	10.42	10.09	10.35
5156	NASDAQ	AZTA	Mon, Jul 27, 2015	10.40	10.55	10.30	10.33
5155	NASDAQ	AZTA	Fri, Jul 24, 2015	10.74	10.90	10.45	10.45
5154	NASDAQ	AZTA	Thu, Jul 23, 2015	10.94	11.09	10.61	10.79
5153	NASDAQ	AZTA	Wed, Jul 22, 2015	10.96	10.96	10.71	10.86
5152	NASDAQ	AZTA	Tue, Jul 21, 2015	11.20	11.34	11.00	11.03
5151	NASDAQ	AZTA	Mon, Jul 20, 2015	11.40	11.43	11.17	11.20
5150	NASDAQ	AZTA	Fri, Jul 17, 2015	11.58	11.58	11.33	11.43
5149	NASDAQ	AZTA	Thu, Jul 16, 2015	11.56	11.65	11.39	11.53
5148	NASDAQ	AZTA	Wed, Jul 15, 2015	11.78	11.80	11.43	11.53
5147	NASDAQ	AZTA	Tue, Jul 14, 2015	11.77	11.81	11.63	11.74
5146	NASDAQ	AZTA	Mon, Jul 13, 2015	11.57	11.75	11.50	11.72
5145	NASDAQ	AZTA	Fri, Jul 10, 2015	11.46	11.60	11.15	11.57
5144	NASDAQ	AZTA	Thu, Jul 9, 2015	11.53	11.61	11.24	11.31
5143	NASDAQ	AZTA	Wed, Jul 8, 2015	11.30	11.47	11.20	11.41
5142	NASDAQ	AZTA	Tue, Jul 7, 2015	11.53	11.53	11.15	11.44
5141	NASDAQ	AZTA	Mon, Jul 6, 2015	11.52	11.71	11.40	11.57
5140	NASDAQ	AZTA	Thu, Jul 2, 2015	11.43	11.62	11.39	11.60
5139	NASDAQ	AZTA	Wed, Jul 1, 2015	11.56	11.66	11.37	11.42
5138	NASDAQ	AZTA	Tue, Jun 30, 2015	11.68	11.70	11.40	11.45
5137	NASDAQ	AZTA	Mon, Jun 29, 2015	11.95	12.09	11.56	11.60
5136	NASDAQ	AZTA	Fri, Jun 26, 2015	12.32	12.36	12.08	12.20
5135	NASDAQ	AZTA	Thu, Jun 25, 2015	12.28	12.43	12.08	12.36
5134	NASDAQ	AZTA	Wed, Jun 24, 2015	12.13	12.27	12.06	12.19
5133	NASDAQ	AZTA	Tue, Jun 23, 2015	12.19	12.21	12.03	12.15
5132	NASDAQ	AZTA	Mon, Jun 22, 2015	12.04	12.26	11.99	12.19
5131	NASDAQ	AZTA	Fri, Jun 19, 2015	11.92	12.04	11.85	12.01
5130	NASDAQ	AZTA	Thu, Jun 18, 2015	11.77	11.96	11.66	11.88
5129	NASDAQ	AZTA	Wed, Jun 17, 2015	11.76	11.82	11.69	11.71
5128	NASDAQ	AZTA	Tue, Jun 16, 2015	11.64	11.75	11.47	11.74
5127	NASDAQ	AZTA	Mon, Jun 15, 2015	11.63	11.74	11.41	11.71
5126	NASDAQ	AZTA	Fri, Jun 12, 2015	11.70	11.75	11.60	11.69
5125	NASDAQ	AZTA	Thu, Jun 11, 2015	11.87	11.87	11.64	11.75
5124	NASDAQ	AZTA	Wed, Jun 10, 2015	11.47	11.86	11.47	11.79
5123	NASDAQ	AZTA	Tue, Jun 9, 2015	11.43	11.50	11.28	11.39
5122	NASDAQ	AZTA	Mon, Jun 8, 2015	11.70	11.70	11.43	11.45
5121	NASDAQ	AZTA	Fri, Jun 5, 2015	11.67	11.76	11.51	11.75
5120	NASDAQ	AZTA	Thu, Jun 4, 2015	11.78	11.94	11.60	11.71
5119	NASDAQ	AZTA	Wed, Jun 3, 2015	11.75	11.84	11.65	11.78
5118	NASDAQ	AZTA	Tue, Jun 2, 2015	11.71	11.85	11.60	11.76
5117	NASDAQ	AZTA	Mon, Jun 1, 2015	11.36	11.80	11.36	11.78
5116	NASDAQ	AZTA	Fri, May 29, 2015	11.31	11.43	11.09	11.24
5115	NASDAQ	AZTA	Thu, May 28, 2015	11.17	11.35	11.12	11.33
5114	NASDAQ	AZTA	Wed, May 27, 2015	11.03	11.30	10.99	11.17
5113	NASDAQ	AZTA	Tue, May 26, 2015	11.10	11.21	10.88	11.01
5112	NASDAQ	AZTA	Fri, May 22, 2015	11.21	11.29	11.09	11.18
5111	NASDAQ	AZTA	Thu, May 21, 2015	11.29	11.35	11.15	11.24
5110	NASDAQ	AZTA	Wed, May 20, 2015	11.21	11.36	11.12	11.28
5109	NASDAQ	AZTA	Tue, May 19, 2015	11.55	11.55	11.17	11.20
5108	NASDAQ	AZTA	Mon, May 18, 2015	11.31	11.59	11.25	11.52
5107	NASDAQ	AZTA	Fri, May 15, 2015	11.24	11.36	11.15	11.33
5106	NASDAQ	AZTA	Thu, May 14, 2015	11.13	11.24	11.01	11.23
5105	NASDAQ	AZTA	Wed, May 13, 2015	11.08	11.19	10.87	11.02
5104	NASDAQ	AZTA	Tue, May 12, 2015	11.06	11.08	10.88	11.04
5103	NASDAQ	AZTA	Mon, May 11, 2015	11.12	11.31	11.09	11.10
5102	NASDAQ	AZTA	Fri, May 8, 2015	11.17	11.32	11.04	11.16
5101	NASDAQ	AZTA	Thu, May 7, 2015	11.02	11.18	11.01	11.05
5100	NASDAQ	AZTA	Wed, May 6, 2015	11.02	11.02	10.87	11.00
5099	NASDAQ	AZTA	Tue, May 5, 2015	11.18	11.27	10.93	10.95
5098	NASDAQ	AZTA	Mon, May 4, 2015	11.07	11.28	11.07	11.19
5097	NASDAQ	AZTA	Fri, May 1, 2015	11.25	11.47	10.94	11.06
5096	NASDAQ	AZTA	Thu, Apr 30, 2015	11.03	11.13	10.63	10.76
5095	NASDAQ	AZTA	Wed, Apr 29, 2015	11.15	11.25	11.06	11.12
5094	NASDAQ	AZTA	Tue, Apr 28, 2015	11.11	11.24	10.95	11.20
5093	NASDAQ	AZTA	Mon, Apr 27, 2015	10.97	11.27	10.84	11.02
5092	NASDAQ	AZTA	Fri, Apr 24, 2015	11.08	11.27	10.88	10.90
5091	NASDAQ	AZTA	Thu, Apr 23, 2015	11.16	11.29	11.03	11.12
5090	NASDAQ	AZTA	Wed, Apr 22, 2015	11.27	11.27	11.03	11.23
5089	NASDAQ	AZTA	Tue, Apr 21, 2015	11.45	11.53	11.19	11.27
5088	NASDAQ	AZTA	Mon, Apr 20, 2015	11.27	11.49	11.10	11.43
5087	NASDAQ	AZTA	Fri, Apr 17, 2015	11.54	11.54	11.06	11.19
5086	NASDAQ	AZTA	Thu, Apr 16, 2015	11.69	11.92	11.58	11.65
5085	NASDAQ	AZTA	Wed, Apr 15, 2015	11.61	11.90	11.60	11.75
5084	NASDAQ	AZTA	Tue, Apr 14, 2015	11.60	11.68	11.49	11.58
5083	NASDAQ	AZTA	Mon, Apr 13, 2015	11.46	11.71	11.46	11.60
5082	NASDAQ	AZTA	Fri, Apr 10, 2015	11.50	11.57	11.43	11.44
5081	NASDAQ	AZTA	Thu, Apr 9, 2015	11.42	11.56	11.24	11.44
5080	NASDAQ	AZTA	Wed, Apr 8, 2015	11.48	11.59	11.31	11.40
5079	NASDAQ	AZTA	Tue, Apr 7, 2015	11.65	11.70	11.50	11.51
5078	NASDAQ	AZTA	Mon, Apr 6, 2015	11.51	11.74	11.51	11.64
5077	NASDAQ	AZTA	Thu, Apr 2, 2015	11.63	11.81	11.56	11.60
5076	NASDAQ	AZTA	Wed, Apr 1, 2015	11.59	11.67	11.48	11.58
5075	NASDAQ	AZTA	Tue, Mar 31, 2015	11.63	11.69	11.51	11.63
5074	NASDAQ	AZTA	Mon, Mar 30, 2015	11.78	11.82	11.60	11.69
5073	NASDAQ	AZTA	Fri, Mar 27, 2015	11.68	11.88	11.46	11.71
5072	NASDAQ	AZTA	Thu, Mar 26, 2015	11.74	11.81	11.56	11.66
5071	NASDAQ	AZTA	Wed, Mar 25, 2015	12.30	12.30	11.61	11.85
5070	NASDAQ	AZTA	Tue, Mar 24, 2015	12.40	12.42	12.20	12.26
5069	NASDAQ	AZTA	Mon, Mar 23, 2015	12.01	12.48	12.01	12.43
5068	NASDAQ	AZTA	Fri, Mar 20, 2015	11.98	12.09	11.86	11.99
5067	NASDAQ	AZTA	Thu, Mar 19, 2015	11.68	11.95	11.50	11.91
5066	NASDAQ	AZTA	Wed, Mar 18, 2015	11.77	11.80	11.44	11.70
5065	NASDAQ	AZTA	Tue, Mar 17, 2015	11.87	11.94	11.74	11.78
5064	NASDAQ	AZTA	Mon, Mar 16, 2015	11.99	12.12	11.89	11.95
5063	NASDAQ	AZTA	Fri, Mar 13, 2015	11.78	11.94	11.67	11.87
5062	NASDAQ	AZTA	Thu, Mar 12, 2015	11.69	11.80	11.53	11.76
5061	NASDAQ	AZTA	Wed, Mar 11, 2015	11.49	11.72	11.30	11.60
5060	NASDAQ	AZTA	Tue, Mar 10, 2015	11.39	11.53	11.30	11.43
5059	NASDAQ	AZTA	Mon, Mar 9, 2015	11.54	11.68	11.40	11.49
5058	NASDAQ	AZTA	Fri, Mar 6, 2015	11.82	11.98	11.44	11.48
5057	NASDAQ	AZTA	Thu, Mar 5, 2015	11.91	11.95	11.76	11.94
5056	NASDAQ	AZTA	Wed, Mar 4, 2015	11.91	11.98	11.78	11.86
5055	NASDAQ	AZTA	Tue, Mar 3, 2015	12.23	12.32	11.97	12.06
5054	NASDAQ	AZTA	Mon, Mar 2, 2015	12.02	12.34	12.02	12.32
5053	NASDAQ	AZTA	Fri, Feb 27, 2015	11.94	12.08	11.90	12.00
5052	NASDAQ	AZTA	Thu, Feb 26, 2015	11.95	12.02	11.88	12.02
5051	NASDAQ	AZTA	Wed, Feb 25, 2015	12.00	12.04	11.86	11.95
5050	NASDAQ	AZTA	Tue, Feb 24, 2015	12.04	12.12	11.97	12.02
5049	NASDAQ	AZTA	Mon, Feb 23, 2015	12.12	12.13	11.88	12.04
5048	NASDAQ	AZTA	Fri, Feb 20, 2015	12.09	12.24	12.02	12.23
5047	NASDAQ	AZTA	Thu, Feb 19, 2015	12.03	12.09	11.93	12.06
5046	NASDAQ	AZTA	Wed, Feb 18, 2015	11.99	12.10	11.88	12.05
5045	NASDAQ	AZTA	Tue, Feb 17, 2015	12.05	12.19	11.86	12.00
5044	NASDAQ	AZTA	Fri, Feb 13, 2015	12.07	12.21	11.85	12.08
5043	NASDAQ	AZTA	Thu, Feb 12, 2015	11.94	12.06	11.81	12.04
5042	NASDAQ	AZTA	Wed, Feb 11, 2015	12.10	12.21	11.88	11.95
5041	NASDAQ	AZTA	Tue, Feb 10, 2015	12.33	12.33	12.08	12.09
5040	NASDAQ	AZTA	Mon, Feb 9, 2015	12.54	12.54	12.08	12.18
5039	NASDAQ	AZTA	Fri, Feb 6, 2015	12.65	12.88	12.02	12.65
5038	NASDAQ	AZTA	Thu, Feb 5, 2015	13.42	13.48	13.08	13.37
5037	NASDAQ	AZTA	Wed, Feb 4, 2015	13.12	13.34	13.10	13.33
5036	NASDAQ	AZTA	Tue, Feb 3, 2015	13.12	13.44	13.04	13.17
5035	NASDAQ	AZTA	Mon, Feb 2, 2015	12.93	13.10	12.70	13.07
5034	NASDAQ	AZTA	Fri, Jan 30, 2015	13.19	13.28	12.85	12.91
5033	NASDAQ	AZTA	Thu, Jan 29, 2015	12.87	13.28	12.87	13.28
5032	NASDAQ	AZTA	Wed, Jan 28, 2015	13.22	13.30	12.79	12.82
5031	NASDAQ	AZTA	Tue, Jan 27, 2015	13.12	13.23	12.95	13.14
5030	NASDAQ	AZTA	Mon, Jan 26, 2015	13.04	13.31	12.85	13.26
5029	NASDAQ	AZTA	Fri, Jan 23, 2015	13.08	13.10	12.85	13.07
5028	NASDAQ	AZTA	Thu, Jan 22, 2015	12.60	13.08	12.36	13.06
5027	NASDAQ	AZTA	Wed, Jan 21, 2015	12.42	12.66	12.35	12.58
5026	NASDAQ	AZTA	Tue, Jan 20, 2015	12.54	12.64	12.30	12.60
5025	NASDAQ	AZTA	Fri, Jan 16, 2015	12.12	12.64	12.09	12.50
5024	NASDAQ	AZTA	Thu, Jan 15, 2015	12.29	12.47	12.10	12.18
5023	NASDAQ	AZTA	Wed, Jan 14, 2015	12.10	12.34	12.10	12.27
5022	NASDAQ	AZTA	Tue, Jan 13, 2015	12.39	12.77	12.19	12.29
5021	NASDAQ	AZTA	Mon, Jan 12, 2015	12.42	12.44	12.17	12.25
5020	NASDAQ	AZTA	Fri, Jan 9, 2015	12.49	12.63	12.39	12.46
5019	NASDAQ	AZTA	Thu, Jan 8, 2015	12.33	12.68	12.30	12.52
5018	NASDAQ	AZTA	Wed, Jan 7, 2015	12.31	12.33	12.14	12.20
5017	NASDAQ	AZTA	Tue, Jan 6, 2015	12.67	12.67	12.09	12.20
5016	NASDAQ	AZTA	Mon, Jan 5, 2015	12.53	12.78	12.49	12.67
5015	NASDAQ	AZTA	Fri, Jan 2, 2015	12.87	12.91	12.52	12.61
5014	NASDAQ	AZTA	Wed, Dec 31, 2014	12.80	12.98	12.74	12.75
5013	NASDAQ	AZTA	Tue, Dec 30, 2014	12.80	12.89	12.62	12.72
5012	NASDAQ	AZTA	Mon, Dec 29, 2014	13.08	13.08	12.81	12.88
5011	NASDAQ	AZTA	Fri, Dec 26, 2014	12.73	13.09	12.67	13.02
5010	NASDAQ	AZTA	Wed, Dec 24, 2014	12.67	12.76	12.60	12.67
5009	NASDAQ	AZTA	Tue, Dec 23, 2014	12.77	12.80	12.54	12.68
5008	NASDAQ	AZTA	Mon, Dec 22, 2014	12.60	12.67	12.40	12.66
5007	NASDAQ	AZTA	Fri, Dec 19, 2014	12.50	12.66	12.29	12.57
5006	NASDAQ	AZTA	Thu, Dec 18, 2014	12.52	12.72	12.39	12.51
5005	NASDAQ	AZTA	Wed, Dec 17, 2014	12.12	12.44	12.00	12.37
5004	NASDAQ	AZTA	Tue, Dec 16, 2014	12.06	12.41	11.95	12.10
5003	NASDAQ	AZTA	Mon, Dec 15, 2014	12.22	12.44	11.98	12.04
5002	NASDAQ	AZTA	Fri, Dec 12, 2014	12.06	12.34	11.95	12.11
5001	NASDAQ	AZTA	Thu, Dec 11, 2014	12.28	12.49	12.20	12.21
5000	NASDAQ	AZTA	Wed, Dec 10, 2014	12.45	12.51	12.15	12.20
4999	NASDAQ	AZTA	Tue, Dec 9, 2014	12.06	12.49	11.93	12.48
4998	NASDAQ	AZTA	Mon, Dec 8, 2014	11.89	12.38	11.89	12.16
4997	NASDAQ	AZTA	Fri, Dec 5, 2014	11.74	12.00	11.65	11.97
4996	NASDAQ	AZTA	Thu, Dec 4, 2014	11.73	11.83	11.63	11.69
4995	NASDAQ	AZTA	Wed, Dec 3, 2014	11.56	11.91	11.56	11.77
4994	NASDAQ	AZTA	Tue, Dec 2, 2014	11.55	11.68	11.43	11.66
4993	NASDAQ	AZTA	Mon, Dec 1, 2014	11.65	11.74	11.43	11.49
4992	NASDAQ	AZTA	Fri, Nov 28, 2014	12.00	12.00	11.67	11.71
4991	NASDAQ	AZTA	Wed, Nov 26, 2014	11.47	11.94	11.44	11.91
4990	NASDAQ	AZTA	Tue, Nov 25, 2014	11.77	11.79	11.46	11.50
4989	NASDAQ	AZTA	Mon, Nov 24, 2014	11.48	11.72	11.42	11.69
4988	NASDAQ	AZTA	Fri, Nov 21, 2014	11.80	11.80	11.41	11.48
4987	NASDAQ	AZTA	Thu, Nov 20, 2014	11.50	11.68	11.35	11.66
4986	NASDAQ	AZTA	Wed, Nov 19, 2014	11.84	11.92	11.51	11.52
4985	NASDAQ	AZTA	Tue, Nov 18, 2014	11.97	12.09	11.81	11.82
4984	NASDAQ	AZTA	Mon, Nov 17, 2014	12.34	12.44	11.95	11.96
4983	NASDAQ	AZTA	Fri, Nov 14, 2014	12.50	12.62	12.25	12.40
4982	NASDAQ	AZTA	Thu, Nov 13, 2014	12.23	12.80	12.05	12.77
4981	NASDAQ	AZTA	Wed, Nov 12, 2014	11.81	12.14	11.69	12.12
4980	NASDAQ	AZTA	Tue, Nov 11, 2014	11.89	11.91	11.71	11.84
4979	NASDAQ	AZTA	Mon, Nov 10, 2014	11.79	11.95	11.77	11.90
4978	NASDAQ	AZTA	Fri, Nov 7, 2014	11.94	11.94	11.62	11.76
4977	NASDAQ	AZTA	Thu, Nov 6, 2014	11.92	12.00	11.85	11.93
4976	NASDAQ	AZTA	Wed, Nov 5, 2014	11.77	12.04	11.33	11.94
4975	NASDAQ	AZTA	Tue, Nov 4, 2014	11.83	12.10	11.80	11.99
4974	NASDAQ	AZTA	Mon, Nov 3, 2014	12.34	12.46	11.92	11.93
4973	NASDAQ	AZTA	Fri, Oct 31, 2014	12.23	12.43	12.12	12.33
4972	NASDAQ	AZTA	Thu, Oct 30, 2014	11.72	11.99	11.52	11.97
4971	NASDAQ	AZTA	Wed, Oct 29, 2014	11.71	11.92	11.67	11.80
4970	NASDAQ	AZTA	Tue, Oct 28, 2014	11.37	11.75	11.33	11.75
4969	NASDAQ	AZTA	Mon, Oct 27, 2014	11.18	11.32	11.15	11.28
4968	NASDAQ	AZTA	Fri, Oct 24, 2014	11.35	11.46	11.24	11.29
4967	NASDAQ	AZTA	Thu, Oct 23, 2014	10.86	11.38	10.85	11.28
4966	NASDAQ	AZTA	Wed, Oct 22, 2014	10.98	11.00	10.65	10.72
4965	NASDAQ	AZTA	Tue, Oct 21, 2014	10.76	10.94	10.73	10.93
4964	NASDAQ	AZTA	Mon, Oct 20, 2014	10.46	10.66	10.46	10.66
4963	NASDAQ	AZTA	Fri, Oct 17, 2014	10.74	10.79	10.49	10.56
4962	NASDAQ	AZTA	Thu, Oct 16, 2014	10.15	10.61	9.90	10.58
4961	NASDAQ	AZTA	Wed, Oct 15, 2014	9.86	10.40	9.81	10.34
4960	NASDAQ	AZTA	Tue, Oct 14, 2014	9.96	10.31	9.96	10.09
4959	NASDAQ	AZTA	Mon, Oct 13, 2014	9.87	10.20	9.81	9.89
4958	NASDAQ	AZTA	Fri, Oct 10, 2014	10.21	10.22	9.83	9.87
4957	NASDAQ	AZTA	Thu, Oct 9, 2014	10.64	10.64	10.16	10.18
4956	NASDAQ	AZTA	Wed, Oct 8, 2014	10.26	10.64	10.17	10.62
4955	NASDAQ	AZTA	Tue, Oct 7, 2014	10.46	10.70	10.30	10.30
4954	NASDAQ	AZTA	Mon, Oct 6, 2014	10.71	10.74	10.49	10.49
4953	NASDAQ	AZTA	Fri, Oct 3, 2014	10.80	10.80	10.69	10.69
4952	NASDAQ	AZTA	Thu, Oct 2, 2014	10.49	10.74	10.44	10.71
4951	NASDAQ	AZTA	Wed, Oct 1, 2014	10.47	10.63	10.37	10.46
4950	NASDAQ	AZTA	Tue, Sep 30, 2014	10.61	10.63	10.47	10.51
4949	NASDAQ	AZTA	Mon, Sep 29, 2014	10.66	10.73	10.53	10.65
4948	NASDAQ	AZTA	Fri, Sep 26, 2014	10.73	10.84	10.69	10.75
4947	NASDAQ	AZTA	Thu, Sep 25, 2014	10.95	10.95	10.67	10.72
4946	NASDAQ	AZTA	Wed, Sep 24, 2014	10.89	11.04	10.89	10.94
4945	NASDAQ	AZTA	Tue, Sep 23, 2014	10.80	11.04	10.70	10.85
4944	NASDAQ	AZTA	Mon, Sep 22, 2014	10.92	10.99	10.78	10.83
4943	NASDAQ	AZTA	Fri, Sep 19, 2014	11.08	11.31	10.98	11.01
4942	NASDAQ	AZTA	Thu, Sep 18, 2014	10.91	11.01	10.68	11.00
4941	NASDAQ	AZTA	Wed, Sep 17, 2014	10.68	10.87	10.68	10.83
4940	NASDAQ	AZTA	Tue, Sep 16, 2014	10.61	10.73	10.50	10.71
4939	NASDAQ	AZTA	Mon, Sep 15, 2014	10.85	10.85	10.64	10.67
4938	NASDAQ	AZTA	Fri, Sep 12, 2014	11.21	11.21	10.79	10.86
4937	NASDAQ	AZTA	Thu, Sep 11, 2014	11.03	11.21	10.96	11.18
4936	NASDAQ	AZTA	Wed, Sep 10, 2014	11.03	11.15	10.99	11.12
4935	NASDAQ	AZTA	Tue, Sep 9, 2014	11.26	11.26	11.02	11.04
4934	NASDAQ	AZTA	Mon, Sep 8, 2014	11.25	11.35	11.17	11.25
4933	NASDAQ	AZTA	Fri, Sep 5, 2014	11.25	11.38	11.19	11.28
4932	NASDAQ	AZTA	Thu, Sep 4, 2014	11.36	11.53	11.26	11.32
4931	NASDAQ	AZTA	Wed, Sep 3, 2014	11.47	11.50	11.22	11.34
4930	NASDAQ	AZTA	Tue, Sep 2, 2014	11.40	11.53	11.36	11.49
4929	NASDAQ	AZTA	Fri, Aug 29, 2014	11.27	11.35	11.19	11.34
4928	NASDAQ	AZTA	Thu, Aug 28, 2014	11.13	11.32	11.06	11.25
4927	NASDAQ	AZTA	Wed, Aug 27, 2014	11.18	11.35	11.10	11.15
4926	NASDAQ	AZTA	Tue, Aug 26, 2014	11.04	11.21	11.02	11.17
4925	NASDAQ	AZTA	Mon, Aug 25, 2014	11.19	11.20	11.04	11.05
4924	NASDAQ	AZTA	Fri, Aug 22, 2014	11.02	11.20	10.99	11.15
4923	NASDAQ	AZTA	Thu, Aug 21, 2014	11.00	11.08	10.83	11.07
4922	NASDAQ	AZTA	Wed, Aug 20, 2014	10.92	11.00	10.89	10.96
4921	NASDAQ	AZTA	Tue, Aug 19, 2014	10.93	11.00	10.91	10.98
4920	NASDAQ	AZTA	Mon, Aug 18, 2014	10.77	10.93	10.72	10.92
4919	NASDAQ	AZTA	Fri, Aug 15, 2014	10.72	10.83	10.57	10.71
4918	NASDAQ	AZTA	Thu, Aug 14, 2014	10.59	10.67	10.58	10.61
4917	NASDAQ	AZTA	Wed, Aug 13, 2014	10.52	10.69	10.51	10.59
4916	NASDAQ	AZTA	Tue, Aug 12, 2014	10.62	10.70	10.44	10.52
4915	NASDAQ	AZTA	Mon, Aug 11, 2014	10.48	10.77	10.42	10.68
4914	NASDAQ	AZTA	Fri, Aug 8, 2014	10.44	10.49	10.38	10.48
4913	NASDAQ	AZTA	Thu, Aug 7, 2014	10.69	10.80	10.44	10.46
4912	NASDAQ	AZTA	Wed, Aug 6, 2014	10.40	10.73	10.40	10.69
4911	NASDAQ	AZTA	Tue, Aug 5, 2014	10.49	10.58	10.34	10.46
4910	NASDAQ	AZTA	Mon, Aug 4, 2014	10.55	10.67	10.40	10.56
4909	NASDAQ	AZTA	Fri, Aug 1, 2014	10.41	10.88	10.28	10.54
4908	NASDAQ	AZTA	Thu, Jul 31, 2014	10.11	10.24	10.07	10.18
4907	NASDAQ	AZTA	Wed, Jul 30, 2014	10.20	10.30	10.14	10.26
4906	NASDAQ	AZTA	Tue, Jul 29, 2014	10.09	10.17	10.05	10.14
4905	NASDAQ	AZTA	Mon, Jul 28, 2014	10.03	10.10	9.86	10.05
4904	NASDAQ	AZTA	Fri, Jul 25, 2014	10.16	10.22	9.92	10.07
4903	NASDAQ	AZTA	Thu, Jul 24, 2014	10.25	10.36	10.21	10.27
4902	NASDAQ	AZTA	Wed, Jul 23, 2014	10.37	10.40	10.23	10.24
4901	NASDAQ	AZTA	Tue, Jul 22, 2014	10.36	10.40	10.29	10.38
4900	NASDAQ	AZTA	Mon, Jul 21, 2014	10.23	10.38	10.23	10.30
4899	NASDAQ	AZTA	Fri, Jul 18, 2014	10.14	10.36	10.14	10.34
4898	NASDAQ	AZTA	Thu, Jul 17, 2014	10.17	10.26	10.13	10.17
4897	NASDAQ	AZTA	Wed, Jul 16, 2014	10.36	10.46	10.19	10.27
4896	NASDAQ	AZTA	Tue, Jul 15, 2014	10.46	10.47	10.23	10.30
4895	NASDAQ	AZTA	Mon, Jul 14, 2014	10.55	10.62	10.40	10.45
4894	NASDAQ	AZTA	Fri, Jul 11, 2014	10.52	10.55	10.41	10.43
4893	NASDAQ	AZTA	Thu, Jul 10, 2014	10.44	10.64	10.39	10.52
4892	NASDAQ	AZTA	Wed, Jul 9, 2014	10.70	10.78	10.59	10.65
4891	NASDAQ	AZTA	Tue, Jul 8, 2014	10.68	10.76	10.48	10.66
4890	NASDAQ	AZTA	Mon, Jul 7, 2014	10.86	10.98	10.64	10.71
4889	NASDAQ	AZTA	Thu, Jul 3, 2014	10.94	11.00	10.89	10.96
4888	NASDAQ	AZTA	Wed, Jul 2, 2014	11.01	11.10	10.86	10.87
4887	NASDAQ	AZTA	Tue, Jul 1, 2014	10.80	11.16	10.80	11.02
4886	NASDAQ	AZTA	Mon, Jun 30, 2014	10.47	10.78	10.25	10.77
4885	NASDAQ	AZTA	Fri, Jun 27, 2014	10.30	10.46	10.29	10.33
4884	NASDAQ	AZTA	Thu, Jun 26, 2014	9.92	9.94	9.73	9.92
4883	NASDAQ	AZTA	Wed, Jun 25, 2014	9.72	9.97	9.66	9.94
4882	NASDAQ	AZTA	Tue, Jun 24, 2014	9.83	9.92	9.74	9.80
4881	NASDAQ	AZTA	Mon, Jun 23, 2014	9.94	9.97	9.82	9.88
4880	NASDAQ	AZTA	Fri, Jun 20, 2014	9.96	9.99	9.84	9.94
4879	NASDAQ	AZTA	Thu, Jun 19, 2014	9.93	9.99	9.86	9.89
4878	NASDAQ	AZTA	Wed, Jun 18, 2014	9.90	9.97	9.77	9.86
4877	NASDAQ	AZTA	Tue, Jun 17, 2014	9.72	9.96	9.72	9.92
4876	NASDAQ	AZTA	Mon, Jun 16, 2014	9.71	9.87	9.69	9.77
4875	NASDAQ	AZTA	Fri, Jun 13, 2014	9.59	9.81	9.52	9.76
4874	NASDAQ	AZTA	Thu, Jun 12, 2014	9.68	9.72	9.46	9.54
4873	NASDAQ	AZTA	Wed, Jun 11, 2014	9.65	9.71	9.60	9.67
4872	NASDAQ	AZTA	Tue, Jun 10, 2014	9.63	9.71	9.59	9.67
4871	NASDAQ	AZTA	Mon, Jun 9, 2014	9.53	9.72	9.53	9.65
4870	NASDAQ	AZTA	Fri, Jun 6, 2014	9.53	9.64	9.46	9.52
4869	NASDAQ	AZTA	Thu, Jun 5, 2014	9.39	9.58	9.28	9.45
4868	NASDAQ	AZTA	Wed, Jun 4, 2014	9.21	9.41	9.18	9.39
4867	NASDAQ	AZTA	Tue, Jun 3, 2014	9.39	9.47	9.21	9.33
4866	NASDAQ	AZTA	Mon, Jun 2, 2014	9.71	9.72	9.40	9.40
4865	NASDAQ	AZTA	Fri, May 30, 2014	9.75	9.80	9.66	9.71
4864	NASDAQ	AZTA	Thu, May 29, 2014	9.80	9.80	9.65	9.71
4863	NASDAQ	AZTA	Wed, May 28, 2014	9.76	9.77	9.66	9.72
4862	NASDAQ	AZTA	Tue, May 27, 2014	9.95	10.00	9.33	9.81
4861	NASDAQ	AZTA	Fri, May 23, 2014	9.32	9.41	9.18	9.39
4860	NASDAQ	AZTA	Thu, May 22, 2014	9.20	9.45	9.20	9.30
4859	NASDAQ	AZTA	Wed, May 21, 2014	9.16	9.27	9.03	9.22
4858	NASDAQ	AZTA	Tue, May 20, 2014	9.34	9.34	9.00	9.09
4857	NASDAQ	AZTA	Mon, May 19, 2014	9.17	9.45	9.09	9.34
4856	NASDAQ	AZTA	Fri, May 16, 2014	9.22	9.35	9.09	9.24
4855	NASDAQ	AZTA	Thu, May 15, 2014	9.32	9.37	9.14	9.21
4854	NASDAQ	AZTA	Wed, May 14, 2014	9.69	9.71	9.34	9.36
4853	NASDAQ	AZTA	Tue, May 13, 2014	9.98	10.06	9.75	9.75
4852	NASDAQ	AZTA	Mon, May 12, 2014	9.97	10.42	9.86	10.00
4851	NASDAQ	AZTA	Fri, May 9, 2014	8.76	10.14	8.75	9.92
4850	NASDAQ	AZTA	Thu, May 8, 2014	9.80	9.88	9.58	9.66
4849	NASDAQ	AZTA	Wed, May 7, 2014	9.87	9.89	9.61	9.81
4848	NASDAQ	AZTA	Tue, May 6, 2014	10.16	10.17	9.83	9.84
4847	NASDAQ	AZTA	Mon, May 5, 2014	10.09	10.24	9.99	10.22
4846	NASDAQ	AZTA	Fri, May 2, 2014	10.25	10.34	10.11	10.17
4845	NASDAQ	AZTA	Thu, May 1, 2014	10.21	10.41	10.03	10.26
4844	NASDAQ	AZTA	Wed, Apr 30, 2014	10.08	10.23	9.94	10.23
4843	NASDAQ	AZTA	Tue, Apr 29, 2014	10.50	10.54	10.09	10.11
4842	NASDAQ	AZTA	Mon, Apr 28, 2014	10.71	10.78	10.26	10.43
4841	NASDAQ	AZTA	Fri, Apr 25, 2014	10.94	10.96	10.57	10.67
4840	NASDAQ	AZTA	Thu, Apr 24, 2014	11.11	11.15	10.90	11.02
4839	NASDAQ	AZTA	Wed, Apr 23, 2014	11.20	11.28	11.00	11.01
4838	NASDAQ	AZTA	Tue, Apr 22, 2014	10.82	11.27	10.82	11.26
4837	NASDAQ	AZTA	Mon, Apr 21, 2014	10.87	10.94	10.76	10.82
4836	NASDAQ	AZTA	Thu, Apr 17, 2014	10.74	10.94	10.70	10.86
4835	NASDAQ	AZTA	Wed, Apr 16, 2014	10.80	10.82	10.58	10.74
4834	NASDAQ	AZTA	Tue, Apr 15, 2014	10.67	10.84	10.40	10.77
4833	NASDAQ	AZTA	Mon, Apr 14, 2014	10.81	10.86	10.62	10.66
4832	NASDAQ	AZTA	Fri, Apr 11, 2014	10.75	10.97	10.69	10.74
4831	NASDAQ	AZTA	Thu, Apr 10, 2014	11.12	11.27	10.80	10.86
4830	NASDAQ	AZTA	Wed, Apr 9, 2014	10.90	11.29	10.90	11.16
4829	NASDAQ	AZTA	Tue, Apr 8, 2014	10.83	11.06	10.78	10.82
4828	NASDAQ	AZTA	Mon, Apr 7, 2014	10.93	11.00	10.71	10.85
4827	NASDAQ	AZTA	Fri, Apr 4, 2014	11.42	11.50	10.85	10.96
4826	NASDAQ	AZTA	Thu, Apr 3, 2014	11.24	11.47	11.21	11.31
4825	NASDAQ	AZTA	Wed, Apr 2, 2014	11.10	11.26	11.02	11.24
4824	NASDAQ	AZTA	Tue, Apr 1, 2014	10.96	11.12	10.85	11.11
4823	NASDAQ	AZTA	Mon, Mar 31, 2014	10.71	11.00	10.71	10.93
4822	NASDAQ	AZTA	Fri, Mar 28, 2014	10.67	10.92	10.57	10.67
4821	NASDAQ	AZTA	Thu, Mar 27, 2014	10.82	10.94	10.63	10.66
4820	NASDAQ	AZTA	Wed, Mar 26, 2014	11.36	11.43	10.85	10.85
4819	NASDAQ	AZTA	Tue, Mar 25, 2014	11.42	11.63	11.21	11.29
4818	NASDAQ	AZTA	Mon, Mar 24, 2014	11.50	11.64	11.33	11.38
4817	NASDAQ	AZTA	Fri, Mar 21, 2014	11.44	11.61	11.30	11.44
4816	NASDAQ	AZTA	Thu, Mar 20, 2014	11.30	11.38	11.22	11.35
4815	NASDAQ	AZTA	Wed, Mar 19, 2014	11.31	11.34	11.18	11.30
4814	NASDAQ	AZTA	Tue, Mar 18, 2014	10.90	11.35	10.90	11.35
4813	NASDAQ	AZTA	Mon, Mar 17, 2014	10.83	10.96	10.73	10.83
4812	NASDAQ	AZTA	Fri, Mar 14, 2014	10.72	10.90	10.70	10.71
4811	NASDAQ	AZTA	Thu, Mar 13, 2014	11.06	11.13	10.74	10.78
4810	NASDAQ	AZTA	Wed, Mar 12, 2014	10.93	11.08	10.90	11.04
4809	NASDAQ	AZTA	Tue, Mar 11, 2014	10.96	11.00	10.78	10.96
4808	NASDAQ	AZTA	Mon, Mar 10, 2014	10.74	11.00	10.59	10.92
4807	NASDAQ	AZTA	Fri, Mar 7, 2014	10.82	10.85	10.73	10.80
4806	NASDAQ	AZTA	Thu, Mar 6, 2014	10.56	10.85	10.55	10.80
4805	NASDAQ	AZTA	Wed, Mar 5, 2014	10.49	10.57	10.46	10.56
4804	NASDAQ	AZTA	Tue, Mar 4, 2014	10.34	10.61	10.21	10.57
4803	NASDAQ	AZTA	Mon, Mar 3, 2014	10.24	10.33	10.03	10.19
4802	NASDAQ	AZTA	Fri, Feb 28, 2014	10.47	10.55	10.31	10.37
4801	NASDAQ	AZTA	Thu, Feb 27, 2014	10.38	10.54	10.26	10.47
4800	NASDAQ	AZTA	Wed, Feb 26, 2014	10.35	10.54	10.29	10.45
4799	NASDAQ	AZTA	Tue, Feb 25, 2014	10.26	10.35	10.16	10.35
4798	NASDAQ	AZTA	Mon, Feb 24, 2014	10.28	10.39	10.23	10.28
4797	NASDAQ	AZTA	Fri, Feb 21, 2014	10.51	10.53	10.28	10.29
4796	NASDAQ	AZTA	Thu, Feb 20, 2014	10.46	10.59	10.30	10.51
4795	NASDAQ	AZTA	Wed, Feb 19, 2014	10.51	10.59	10.40	10.45
4794	NASDAQ	AZTA	Tue, Feb 18, 2014	10.61	10.65	10.41	10.58
4793	NASDAQ	AZTA	Fri, Feb 14, 2014	10.51	10.71	10.45	10.65
4792	NASDAQ	AZTA	Thu, Feb 13, 2014	10.03	10.51	9.97	10.51
4791	NASDAQ	AZTA	Wed, Feb 12, 2014	9.83	10.08	9.81	10.07
4790	NASDAQ	AZTA	Tue, Feb 11, 2014	9.81	9.96	9.66	9.79
4789	NASDAQ	AZTA	Mon, Feb 10, 2014	9.74	9.81	9.43	9.80
4788	NASDAQ	AZTA	Fri, Feb 7, 2014	9.96	10.18	9.79	9.79
4787	NASDAQ	AZTA	Thu, Feb 6, 2014	9.94	10.02	9.78	9.92
4786	NASDAQ	AZTA	Wed, Feb 5, 2014	9.94	10.05	9.78	9.92
4785	NASDAQ	AZTA	Tue, Feb 4, 2014	9.98	10.11	9.95	10.03
4784	NASDAQ	AZTA	Mon, Feb 3, 2014	10.09	10.28	9.92	9.96
4783	NASDAQ	AZTA	Fri, Jan 31, 2014	10.02	10.34	9.90	10.15
4782	NASDAQ	AZTA	Thu, Jan 30, 2014	10.12	10.30	10.02	10.25
4781	NASDAQ	AZTA	Wed, Jan 29, 2014	10.05	10.11	9.93	10.01
4780	NASDAQ	AZTA	Tue, Jan 28, 2014	10.23	10.41	10.08	10.10
4779	NASDAQ	AZTA	Mon, Jan 27, 2014	10.35	10.40	10.14	10.25
4778	NASDAQ	AZTA	Fri, Jan 24, 2014	10.54	10.64	10.25	10.34
4777	NASDAQ	AZTA	Thu, Jan 23, 2014	10.56	10.65	10.50	10.65
4776	NASDAQ	AZTA	Wed, Jan 22, 2014	10.56	10.69	10.56	10.63
4775	NASDAQ	AZTA	Tue, Jan 21, 2014	10.57	10.63	10.45	10.52
4774	NASDAQ	AZTA	Fri, Jan 17, 2014	10.51	10.60	10.41	10.45
4773	NASDAQ	AZTA	Thu, Jan 16, 2014	10.64	10.72	10.43	10.58
4772	NASDAQ	AZTA	Wed, Jan 15, 2014	10.55	10.80	10.49	10.71
4771	NASDAQ	AZTA	Tue, Jan 14, 2014	10.15	10.57	10.00	10.54
4770	NASDAQ	AZTA	Mon, Jan 13, 2014	10.28	10.32	10.00	10.08
4769	NASDAQ	AZTA	Fri, Jan 10, 2014	10.25	10.34	10.19	10.31
4768	NASDAQ	AZTA	Thu, Jan 9, 2014	10.32	10.48	10.18	10.28
4767	NASDAQ	AZTA	Wed, Jan 8, 2014	10.60	10.63	10.24	10.26
4766	NASDAQ	AZTA	Tue, Jan 7, 2014	10.51	10.60	10.48	10.58
4765	NASDAQ	AZTA	Mon, Jan 6, 2014	10.54	10.54	10.40	10.50
4764	NASDAQ	AZTA	Fri, Jan 3, 2014	10.42	10.53	10.36	10.52
4763	NASDAQ	AZTA	Thu, Jan 2, 2014	10.48	10.49	10.30	10.42
4762	NASDAQ	AZTA	Tue, Dec 31, 2013	10.46	10.52	10.44	10.49
4761	NASDAQ	AZTA	Mon, Dec 30, 2013	10.55	10.58	10.44	10.47
4760	NASDAQ	AZTA	Fri, Dec 27, 2013	10.57	10.57	10.44	10.52
4759	NASDAQ	AZTA	Thu, Dec 26, 2013	10.66	10.67	10.47	10.52
4758	NASDAQ	AZTA	Tue, Dec 24, 2013	10.62	10.69	10.58	10.58
4757	NASDAQ	AZTA	Mon, Dec 23, 2013	10.40	10.65	10.40	10.57
4756	NASDAQ	AZTA	Fri, Dec 20, 2013	10.24	10.49	10.24	10.37
4755	NASDAQ	AZTA	Thu, Dec 19, 2013	10.38	10.40	10.25	10.25
4754	NASDAQ	AZTA	Wed, Dec 18, 2013	10.34	10.42	10.16	10.38
4753	NASDAQ	AZTA	Tue, Dec 17, 2013	10.11	10.33	10.01	10.29
4752	NASDAQ	AZTA	Mon, Dec 16, 2013	10.05	10.27	9.91	10.08
4751	NASDAQ	AZTA	Fri, Dec 13, 2013	10.06	10.11	9.89	9.97
4750	NASDAQ	AZTA	Thu, Dec 12, 2013	10.14	10.16	10.00	10.01
4749	NASDAQ	AZTA	Wed, Dec 11, 2013	10.23	10.26	10.02	10.16
4748	NASDAQ	AZTA	Tue, Dec 10, 2013	10.30	10.31	10.05	10.24
4747	NASDAQ	AZTA	Mon, Dec 9, 2013	10.34	10.39	10.25	10.33
4746	NASDAQ	AZTA	Fri, Dec 6, 2013	10.34	10.39	10.30	10.34
4745	NASDAQ	AZTA	Thu, Dec 5, 2013	10.23	10.30	10.15	10.20
4744	NASDAQ	AZTA	Wed, Dec 4, 2013	10.39	10.51	10.15	10.23
4743	NASDAQ	AZTA	Tue, Dec 3, 2013	10.32	10.53	10.30	10.49
4742	NASDAQ	AZTA	Mon, Dec 2, 2013	10.59	10.71	10.28	10.36
4741	NASDAQ	AZTA	Fri, Nov 29, 2013	10.72	10.75	10.55	10.57
4740	NASDAQ	AZTA	Wed, Nov 27, 2013	10.38	10.66	10.26	10.63
4739	NASDAQ	AZTA	Tue, Nov 26, 2013	10.32	10.43	10.30	10.33
4738	NASDAQ	AZTA	Mon, Nov 25, 2013	10.40	10.46	10.32	10.32
4737	NASDAQ	AZTA	Fri, Nov 22, 2013	10.24	10.35	10.16	10.35
4736	NASDAQ	AZTA	Thu, Nov 21, 2013	10.09	10.22	10.07	10.18
4735	NASDAQ	AZTA	Wed, Nov 20, 2013	10.11	10.23	10.02	10.03
4734	NASDAQ	AZTA	Tue, Nov 19, 2013	10.22	10.29	10.02	10.10
4733	NASDAQ	AZTA	Mon, Nov 18, 2013	10.21	10.35	10.10	10.19
4732	NASDAQ	AZTA	Fri, Nov 15, 2013	10.37	10.41	10.09	10.24
4731	NASDAQ	AZTA	Thu, Nov 14, 2013	10.10	10.33	9.67	10.30
4730	NASDAQ	AZTA	Wed, Nov 13, 2013	9.70	9.98	9.64	9.95
4729	NASDAQ	AZTA	Tue, Nov 12, 2013	9.76	9.87	9.73	9.82
4728	NASDAQ	AZTA	Mon, Nov 11, 2013	9.60	9.79	9.55	9.78
4727	NASDAQ	AZTA	Fri, Nov 8, 2013	9.47	9.74	9.43	9.66
4726	NASDAQ	AZTA	Thu, Nov 7, 2013	9.47	9.54	9.33	9.40
4725	NASDAQ	AZTA	Wed, Nov 6, 2013	9.54	9.54	9.34	9.45
4724	NASDAQ	AZTA	Tue, Nov 5, 2013	9.47	9.48	9.29	9.45
4723	NASDAQ	AZTA	Mon, Nov 4, 2013	9.50	9.56	9.46	9.55
4722	NASDAQ	AZTA	Fri, Nov 1, 2013	9.62	9.65	9.41	9.44
4721	NASDAQ	AZTA	Thu, Oct 31, 2013	9.69	9.75	9.63	9.64
4720	NASDAQ	AZTA	Wed, Oct 30, 2013	9.88	9.90	9.70	9.71
4719	NASDAQ	AZTA	Tue, Oct 29, 2013	9.75	9.86	9.73	9.84
4718	NASDAQ	AZTA	Mon, Oct 28, 2013	9.71	9.81	9.63	9.74
4717	NASDAQ	AZTA	Fri, Oct 25, 2013	9.70	9.74	9.61	9.69
4716	NASDAQ	AZTA	Thu, Oct 24, 2013	9.52	9.67	9.47	9.63
4715	NASDAQ	AZTA	Wed, Oct 23, 2013	9.51	9.56	9.35	9.42
4714	NASDAQ	AZTA	Tue, Oct 22, 2013	9.63	9.72	9.54	9.56
4713	NASDAQ	AZTA	Mon, Oct 21, 2013	9.55	9.64	9.53	9.54
4712	NASDAQ	AZTA	Fri, Oct 18, 2013	9.39	9.54	9.26	9.50
4711	NASDAQ	AZTA	Thu, Oct 17, 2013	9.27	9.35	9.22	9.30
4710	NASDAQ	AZTA	Wed, Oct 16, 2013	9.35	9.41	9.20	9.28
4709	NASDAQ	AZTA	Tue, Oct 15, 2013	9.33	9.42	9.25	9.27
4708	NASDAQ	AZTA	Mon, Oct 14, 2013	9.31	9.43	9.31	9.39
4707	NASDAQ	AZTA	Fri, Oct 11, 2013	9.20	9.37	9.10	9.35
4706	NASDAQ	AZTA	Thu, Oct 10, 2013	9.23	9.30	9.21	9.25
4705	NASDAQ	AZTA	Wed, Oct 9, 2013	9.15	9.21	9.01	9.06
4704	NASDAQ	AZTA	Tue, Oct 8, 2013	9.24	9.24	9.03	9.08
4703	NASDAQ	AZTA	Mon, Oct 7, 2013	9.17	9.25	9.15	9.20
4702	NASDAQ	AZTA	Fri, Oct 4, 2013	9.17	9.29	9.16	9.27
4701	NASDAQ	AZTA	Thu, Oct 3, 2013	9.23	9.34	9.08	9.19
4700	NASDAQ	AZTA	Wed, Oct 2, 2013	9.31	9.36	9.18	9.28
4699	NASDAQ	AZTA	Tue, Oct 1, 2013	9.33	9.40	9.27	9.38
4698	NASDAQ	AZTA	Mon, Sep 30, 2013	9.13	9.33	9.08	9.31
4697	NASDAQ	AZTA	Fri, Sep 27, 2013	9.21	9.30	9.13	9.24
4696	NASDAQ	AZTA	Thu, Sep 26, 2013	9.28	9.32	9.23	9.30
4695	NASDAQ	AZTA	Wed, Sep 25, 2013	9.24	9.36	9.18	9.27
4694	NASDAQ	AZTA	Tue, Sep 24, 2013	9.29	9.37	9.22	9.24
4693	NASDAQ	AZTA	Mon, Sep 23, 2013	9.33	9.37	9.14	9.23
4692	NASDAQ	AZTA	Fri, Sep 20, 2013	9.39	9.39	9.16	9.28
4691	NASDAQ	AZTA	Thu, Sep 19, 2013	9.43	9.47	9.33	9.40
4690	NASDAQ	AZTA	Wed, Sep 18, 2013	9.32	9.46	9.20	9.39
4689	NASDAQ	AZTA	Tue, Sep 17, 2013	9.30	9.39	9.25	9.30
4688	NASDAQ	AZTA	Mon, Sep 16, 2013	9.49	9.49	9.26	9.30
4687	NASDAQ	AZTA	Fri, Sep 13, 2013	9.36	9.49	9.20	9.31
4686	NASDAQ	AZTA	Thu, Sep 12, 2013	9.44	9.47	9.27	9.30
4685	NASDAQ	AZTA	Wed, Sep 11, 2013	9.36	9.50	9.34	9.42
4684	NASDAQ	AZTA	Tue, Sep 10, 2013	9.30	9.42	9.23	9.36
4683	NASDAQ	AZTA	Mon, Sep 9, 2013	9.18	9.26	9.11	9.24
4682	NASDAQ	AZTA	Fri, Sep 6, 2013	9.13	9.16	8.89	9.14
4681	NASDAQ	AZTA	Thu, Sep 5, 2013	9.01	9.13	8.91	9.05
4680	NASDAQ	AZTA	Wed, Sep 4, 2013	8.78	9.03	8.78	8.98
4679	NASDAQ	AZTA	Tue, Sep 3, 2013	8.98	9.21	8.74	8.82
4678	NASDAQ	AZTA	Fri, Aug 30, 2013	9.04	9.10	8.79	8.80
4677	NASDAQ	AZTA	Thu, Aug 29, 2013	8.97	9.15	8.97	9.08
4676	NASDAQ	AZTA	Wed, Aug 28, 2013	9.16	9.20	8.93	8.97
4675	NASDAQ	AZTA	Tue, Aug 27, 2013	8.99	9.02	8.92	8.97
4674	NASDAQ	AZTA	Mon, Aug 26, 2013	9.05	9.15	9.01	9.12
4673	NASDAQ	AZTA	Fri, Aug 23, 2013	9.12	9.12	8.99	9.05
4672	NASDAQ	AZTA	Thu, Aug 22, 2013	9.00	9.15	8.98	9.11
4671	NASDAQ	AZTA	Wed, Aug 21, 2013	8.96	9.10	8.90	8.97
4670	NASDAQ	AZTA	Tue, Aug 20, 2013	8.96	9.10	8.91	9.02
4669	NASDAQ	AZTA	Mon, Aug 19, 2013	8.95	9.00	8.92	8.93
4668	NASDAQ	AZTA	Fri, Aug 16, 2013	8.93	9.08	8.93	8.93
4667	NASDAQ	AZTA	Thu, Aug 15, 2013	9.21	9.25	8.95	8.97
4666	NASDAQ	AZTA	Wed, Aug 14, 2013	9.33	9.44	9.33	9.34
4665	NASDAQ	AZTA	Tue, Aug 13, 2013	9.39	9.40	9.30	9.36
4664	NASDAQ	AZTA	Mon, Aug 12, 2013	9.17	9.47	9.16	9.35
4663	NASDAQ	AZTA	Fri, Aug 9, 2013	9.58	9.58	9.15	9.32
4662	NASDAQ	AZTA	Thu, Aug 8, 2013	9.83	9.90	9.72	9.80
4661	NASDAQ	AZTA	Wed, Aug 7, 2013	9.79	9.86	9.68	9.71
4660	NASDAQ	AZTA	Tue, Aug 6, 2013	10.05	10.05	9.82	9.85
4659	NASDAQ	AZTA	Mon, Aug 5, 2013	9.74	10.05	9.70	10.05
4658	NASDAQ	AZTA	Fri, Aug 2, 2013	9.88	9.90	9.68	9.75
4657	NASDAQ	AZTA	Thu, Aug 1, 2013	9.90	9.98	9.78	9.93
4656	NASDAQ	AZTA	Wed, Jul 31, 2013	9.89	9.91	9.75	9.82
4655	NASDAQ	AZTA	Tue, Jul 30, 2013	10.04	10.06	9.83	9.87
4654	NASDAQ	AZTA	Mon, Jul 29, 2013	10.06	10.23	9.90	9.97
4653	NASDAQ	AZTA	Fri, Jul 26, 2013	10.18	10.28	10.09	10.16
4652	NASDAQ	AZTA	Thu, Jul 25, 2013	10.18	10.42	10.17	10.31
4651	NASDAQ	AZTA	Wed, Jul 24, 2013	10.48	10.48	10.14	10.19
4650	NASDAQ	AZTA	Tue, Jul 23, 2013	10.46	10.52	10.37	10.38
4649	NASDAQ	AZTA	Mon, Jul 22, 2013	10.36	10.45	10.30	10.38
4648	NASDAQ	AZTA	Fri, Jul 19, 2013	10.33	10.40	10.28	10.33
4647	NASDAQ	AZTA	Thu, Jul 18, 2013	10.45	10.46	10.31	10.34
4646	NASDAQ	AZTA	Wed, Jul 17, 2013	10.48	10.52	10.35	10.38
4645	NASDAQ	AZTA	Tue, Jul 16, 2013	10.44	10.48	10.14	10.38
4644	NASDAQ	AZTA	Mon, Jul 15, 2013	10.46	10.56	10.34	10.40
4643	NASDAQ	AZTA	Fri, Jul 12, 2013	10.31	10.38	10.28	10.36
4642	NASDAQ	AZTA	Thu, Jul 11, 2013	10.49	10.53	10.26	10.30
4641	NASDAQ	AZTA	Wed, Jul 10, 2013	10.32	10.46	10.22	10.37
4640	NASDAQ	AZTA	Tue, Jul 9, 2013	10.14	10.39	10.14	10.30
4639	NASDAQ	AZTA	Mon, Jul 8, 2013	10.26	10.32	10.08	10.09
4638	NASDAQ	AZTA	Fri, Jul 5, 2013	10.19	10.24	9.96	10.24
4637	NASDAQ	AZTA	Wed, Jul 3, 2013	9.80	9.98	9.74	9.93
4636	NASDAQ	AZTA	Tue, Jul 2, 2013	9.82	9.99	9.74	9.84
4635	NASDAQ	AZTA	Mon, Jul 1, 2013	9.80	9.97	9.80	9.86
4634	NASDAQ	AZTA	Fri, Jun 28, 2013	9.70	9.85	9.69	9.73
4633	NASDAQ	AZTA	Thu, Jun 27, 2013	9.78	9.87	9.72	9.73
4632	NASDAQ	AZTA	Wed, Jun 26, 2013	9.88	9.91	9.72	9.72
4631	NASDAQ	AZTA	Tue, Jun 25, 2013	9.80	9.92	9.52	9.83
4630	NASDAQ	AZTA	Mon, Jun 24, 2013	9.78	9.88	9.56	9.66
4629	NASDAQ	AZTA	Fri, Jun 21, 2013	9.75	9.91	9.64	9.84
4628	NASDAQ	AZTA	Thu, Jun 20, 2013	9.85	9.86	9.68	9.72
4627	NASDAQ	AZTA	Wed, Jun 19, 2013	10.40	10.42	10.03	10.04
4626	NASDAQ	AZTA	Tue, Jun 18, 2013	10.28	10.44	10.24	10.38
4625	NASDAQ	AZTA	Mon, Jun 17, 2013	10.30	10.41	10.13	10.23
4624	NASDAQ	AZTA	Fri, Jun 14, 2013	10.32	10.34	10.05	10.14
4623	NASDAQ	AZTA	Thu, Jun 13, 2013	10.04	10.34	9.97	10.32
4622	NASDAQ	AZTA	Wed, Jun 12, 2013	10.31	10.42	10.06	10.06
4621	NASDAQ	AZTA	Tue, Jun 11, 2013	10.30	10.56	10.21	10.21
4620	NASDAQ	AZTA	Mon, Jun 10, 2013	10.48	10.53	10.29	10.47
4619	NASDAQ	AZTA	Fri, Jun 7, 2013	10.37	10.44	10.15	10.42
4618	NASDAQ	AZTA	Thu, Jun 6, 2013	10.28	10.41	10.06	10.30
4617	NASDAQ	AZTA	Wed, Jun 5, 2013	10.48	10.55	10.23	10.26
4616	NASDAQ	AZTA	Tue, Jun 4, 2013	10.82	10.91	10.51	10.61
4615	NASDAQ	AZTA	Mon, Jun 3, 2013	10.68	10.97	10.66	10.79
4614	NASDAQ	AZTA	Fri, May 31, 2013	10.75	10.90	10.63	10.65
4613	NASDAQ	AZTA	Thu, May 30, 2013	10.65	10.84	10.61	10.84
4612	NASDAQ	AZTA	Wed, May 29, 2013	10.48	10.66	10.46	10.61
4611	NASDAQ	AZTA	Tue, May 28, 2013	10.52	10.74	10.37	10.55
4610	NASDAQ	AZTA	Fri, May 24, 2013	10.26	10.44	10.18	10.36
4609	NASDAQ	AZTA	Thu, May 23, 2013	10.15	10.31	10.12	10.31
4608	NASDAQ	AZTA	Wed, May 22, 2013	10.29	10.50	10.17	10.24
4607	NASDAQ	AZTA	Tue, May 21, 2013	10.28	10.45	10.21	10.30
4606	NASDAQ	AZTA	Mon, May 20, 2013	9.94	10.26	9.86	10.25
4605	NASDAQ	AZTA	Fri, May 17, 2013	9.87	9.95	9.78	9.95
4604	NASDAQ	AZTA	Thu, May 16, 2013	9.93	10.04	9.77	9.80
4603	NASDAQ	AZTA	Wed, May 15, 2013	9.80	10.01	9.74	9.94
4602	NASDAQ	AZTA	Tue, May 14, 2013	9.89	9.99	9.82	9.89
4601	NASDAQ	AZTA	Mon, May 13, 2013	9.91	9.99	9.83	9.91
4600	NASDAQ	AZTA	Fri, May 10, 2013	9.70	10.07	9.69	10.07
4599	NASDAQ	AZTA	Thu, May 9, 2013	9.78	9.91	9.60	9.68
4598	NASDAQ	AZTA	Wed, May 8, 2013	9.64	9.81	9.33	9.81
4597	NASDAQ	AZTA	Tue, May 7, 2013	9.90	9.90	9.62	9.73
4596	NASDAQ	AZTA	Mon, May 6, 2013	9.74	9.92	9.70	9.85
4595	NASDAQ	AZTA	Fri, May 3, 2013	9.61	9.84	9.60	9.76
4594	NASDAQ	AZTA	Thu, May 2, 2013	9.25	9.51	9.21	9.45
4593	NASDAQ	AZTA	Wed, May 1, 2013	9.70	9.73	9.19	9.21
4592	NASDAQ	AZTA	Tue, Apr 30, 2013	9.61	9.83	9.55	9.72
4591	NASDAQ	AZTA	Mon, Apr 29, 2013	9.41	9.66	9.30	9.64
4590	NASDAQ	AZTA	Fri, Apr 26, 2013	9.43	9.43	9.24	9.33
4589	NASDAQ	AZTA	Thu, Apr 25, 2013	9.36	9.59	9.35	9.43
4588	NASDAQ	AZTA	Wed, Apr 24, 2013	9.25	9.36	9.23	9.30
4587	NASDAQ	AZTA	Tue, Apr 23, 2013	9.13	9.33	9.09	9.26
4586	NASDAQ	AZTA	Mon, Apr 22, 2013	9.03	9.06	8.78	9.01
4585	NASDAQ	AZTA	Fri, Apr 19, 2013	8.89	9.06	8.82	9.00
4584	NASDAQ	AZTA	Thu, Apr 18, 2013	9.13	9.25	8.85	8.90
4583	NASDAQ	AZTA	Wed, Apr 17, 2013	9.30	9.32	9.04	9.08
4582	NASDAQ	AZTA	Tue, Apr 16, 2013	9.22	9.40	9.16	9.38
4581	NASDAQ	AZTA	Mon, Apr 15, 2013	9.51	9.67	9.12	9.16
4580	NASDAQ	AZTA	Fri, Apr 12, 2013	9.84	9.86	9.61	9.65
4579	NASDAQ	AZTA	Thu, Apr 11, 2013	9.90	10.10	9.82	9.84
4578	NASDAQ	AZTA	Wed, Apr 10, 2013	9.65	9.93	9.63	9.92
4577	NASDAQ	AZTA	Tue, Apr 9, 2013	9.69	9.73	9.55	9.58
4576	NASDAQ	AZTA	Mon, Apr 8, 2013	9.54	9.65	9.25	9.65
4575	NASDAQ	AZTA	Fri, Apr 5, 2013	9.49	9.64	9.43	9.49
4574	NASDAQ	AZTA	Thu, Apr 4, 2013	9.46	9.70	9.45	9.70
4573	NASDAQ	AZTA	Wed, Apr 3, 2013	9.81	9.81	9.42	9.46
4572	NASDAQ	AZTA	Tue, Apr 2, 2013	10.09	10.14	9.69	9.76
4571	NASDAQ	AZTA	Mon, Apr 1, 2013	10.15	10.17	9.96	10.01
4570	NASDAQ	AZTA	Thu, Mar 28, 2013	10.21	10.24	10.11	10.18
4569	NASDAQ	AZTA	Wed, Mar 27, 2013	10.12	10.15	9.98	10.15
4568	NASDAQ	AZTA	Tue, Mar 26, 2013	10.18	10.24	10.07	10.24
4567	NASDAQ	AZTA	Mon, Mar 25, 2013	10.00	10.19	10.00	10.09
4566	NASDAQ	AZTA	Fri, Mar 22, 2013	9.98	9.99	9.86	9.94
4565	NASDAQ	AZTA	Thu, Mar 21, 2013	9.87	10.04	9.87	9.91
4564	NASDAQ	AZTA	Wed, Mar 20, 2013	10.00	10.02	9.79	10.00
4563	NASDAQ	AZTA	Tue, Mar 19, 2013	9.84	9.95	9.77	9.94
4562	NASDAQ	AZTA	Mon, Mar 18, 2013	9.85	9.94	9.42	9.81
4561	NASDAQ	AZTA	Fri, Mar 15, 2013	10.30	10.30	9.91	9.99
4560	NASDAQ	AZTA	Thu, Mar 14, 2013	10.14	10.30	10.14	10.29
4559	NASDAQ	AZTA	Wed, Mar 13, 2013	10.03	10.18	9.89	10.14
4558	NASDAQ	AZTA	Tue, Mar 12, 2013	10.11	10.17	9.95	10.05
4557	NASDAQ	AZTA	Mon, Mar 11, 2013	10.14	10.20	10.05	10.15
4556	NASDAQ	AZTA	Fri, Mar 8, 2013	10.10	10.18	10.07	10.15
4555	NASDAQ	AZTA	Thu, Mar 7, 2013	10.03	10.08	9.94	10.03
4554	NASDAQ	AZTA	Wed, Mar 6, 2013	10.15	10.16	9.98	10.05
4553	NASDAQ	AZTA	Tue, Mar 5, 2013	10.12	10.37	10.11	10.17
4552	NASDAQ	AZTA	Mon, Mar 4, 2013	10.02	10.09	9.88	10.02
4551	NASDAQ	AZTA	Fri, Mar 1, 2013	10.01	10.16	9.97	10.08
4550	NASDAQ	AZTA	Thu, Feb 28, 2013	9.99	10.20	9.99	10.11
4549	NASDAQ	AZTA	Wed, Feb 27, 2013	9.98	10.17	9.98	10.04
4548	NASDAQ	AZTA	Tue, Feb 26, 2013	9.95	10.06	9.87	9.99
4547	NASDAQ	AZTA	Mon, Feb 25, 2013	10.25	10.25	9.83	9.88
4546	NASDAQ	AZTA	Fri, Feb 22, 2013	10.18	10.29	10.14	10.19
4545	NASDAQ	AZTA	Thu, Feb 21, 2013	10.08	10.16	9.91	10.12
4544	NASDAQ	AZTA	Wed, Feb 20, 2013	10.44	10.50	10.11	10.11
4543	NASDAQ	AZTA	Tue, Feb 19, 2013	10.24	10.45	10.17	10.40
4542	NASDAQ	AZTA	Fri, Feb 15, 2013	10.24	10.27	10.10	10.25
4541	NASDAQ	AZTA	Thu, Feb 14, 2013	10.03	10.22	9.95	10.21
4540	NASDAQ	AZTA	Wed, Feb 13, 2013	10.08	10.18	10.04	10.12
4539	NASDAQ	AZTA	Tue, Feb 12, 2013	9.95	10.08	9.93	10.04
4538	NASDAQ	AZTA	Mon, Feb 11, 2013	9.91	9.98	9.85	9.96
4537	NASDAQ	AZTA	Fri, Feb 8, 2013	9.95	10.09	9.94	9.94
4536	NASDAQ	AZTA	Thu, Feb 7, 2013	9.96	9.96	9.77	9.90
4535	NASDAQ	AZTA	Wed, Feb 6, 2013	9.76	9.98	9.71	9.96
4534	NASDAQ	AZTA	Tue, Feb 5, 2013	9.36	9.89	9.36	9.87
4533	NASDAQ	AZTA	Mon, Feb 4, 2013	9.53	9.64	9.25	9.26
4532	NASDAQ	AZTA	Fri, Feb 1, 2013	9.47	9.79	9.31	9.68
4531	NASDAQ	AZTA	Thu, Jan 31, 2013	9.45	9.55	9.27	9.36
4530	NASDAQ	AZTA	Wed, Jan 30, 2013	9.41	9.48	9.33	9.44
4529	NASDAQ	AZTA	Tue, Jan 29, 2013	9.35	9.38	9.22	9.38
4528	NASDAQ	AZTA	Mon, Jan 28, 2013	9.64	9.66	9.30	9.39
4527	NASDAQ	AZTA	Fri, Jan 25, 2013	9.41	9.58	9.32	9.58
4526	NASDAQ	AZTA	Thu, Jan 24, 2013	9.34	9.43	9.25	9.32
4525	NASDAQ	AZTA	Wed, Jan 23, 2013	9.31	9.35	9.21	9.31
4524	NASDAQ	AZTA	Tue, Jan 22, 2013	9.20	9.31	9.01	9.29
4523	NASDAQ	AZTA	Fri, Jan 18, 2013	8.96	9.22	8.96	9.16
4522	NASDAQ	AZTA	Thu, Jan 17, 2013	8.75	8.98	8.74	8.93
4521	NASDAQ	AZTA	Wed, Jan 16, 2013	8.65	8.76	8.65	8.73
4520	NASDAQ	AZTA	Tue, Jan 15, 2013	8.71	8.77	8.65	8.70
4519	NASDAQ	AZTA	Mon, Jan 14, 2013	8.75	9.00	8.68	8.76
4518	NASDAQ	AZTA	Fri, Jan 11, 2013	8.72	8.76	8.63	8.75
4517	NASDAQ	AZTA	Thu, Jan 10, 2013	8.68	8.79	8.61	8.71
4516	NASDAQ	AZTA	Wed, Jan 9, 2013	8.48	8.65	8.48	8.56
4515	NASDAQ	AZTA	Tue, Jan 8, 2013	8.59	8.60	8.42	8.42
4514	NASDAQ	AZTA	Mon, Jan 7, 2013	8.47	8.60	8.41	8.56
4513	NASDAQ	AZTA	Fri, Jan 4, 2013	8.66	8.66	8.48	8.49
4512	NASDAQ	AZTA	Thu, Jan 3, 2013	8.85	8.85	8.50	8.54
4511	NASDAQ	AZTA	Wed, Jan 2, 2013	8.24	8.64	8.23	8.60
4510	NASDAQ	AZTA	Mon, Dec 31, 2012	7.93	8.21	7.91	8.05
4509	NASDAQ	AZTA	Fri, Dec 28, 2012	8.03	8.13	7.94	7.95
4508	NASDAQ	AZTA	Thu, Dec 27, 2012	8.13	8.14	7.89	8.08
4507	NASDAQ	AZTA	Wed, Dec 26, 2012	8.13	8.19	8.01	8.14
4506	NASDAQ	AZTA	Mon, Dec 24, 2012	8.17	8.24	8.01	8.06
4505	NASDAQ	AZTA	Fri, Dec 21, 2012	7.91	8.18	7.78	8.18
4504	NASDAQ	AZTA	Thu, Dec 20, 2012	7.84	8.05	7.80	8.02
4503	NASDAQ	AZTA	Wed, Dec 19, 2012	7.88	7.96	7.77	7.81
4502	NASDAQ	AZTA	Tue, Dec 18, 2012	7.88	7.91	7.75	7.89
4501	NASDAQ	AZTA	Mon, Dec 17, 2012	7.85	8.10	7.70	7.84
4500	NASDAQ	AZTA	Fri, Dec 14, 2012	8.01	8.08	7.75	7.83
4499	NASDAQ	AZTA	Thu, Dec 13, 2012	8.04	8.13	7.97	8.06
4498	NASDAQ	AZTA	Wed, Dec 12, 2012	7.81	8.05	7.81	8.04
4497	NASDAQ	AZTA	Tue, Dec 11, 2012	7.89	7.96	7.73	7.81
4496	NASDAQ	AZTA	Mon, Dec 10, 2012	7.67	7.80	7.65	7.80
4495	NASDAQ	AZTA	Fri, Dec 7, 2012	7.75	7.75	7.61	7.65
4494	NASDAQ	AZTA	Thu, Dec 6, 2012	7.70	7.80	7.58	7.73
4493	NASDAQ	AZTA	Wed, Dec 5, 2012	7.71	7.81	7.58	7.68
4492	NASDAQ	AZTA	Tue, Dec 4, 2012	7.71	7.79	7.59	7.75
4491	NASDAQ	AZTA	Mon, Dec 3, 2012	7.82	7.82	7.65	7.71
4490	NASDAQ	AZTA	Fri, Nov 30, 2012	7.67	7.75	7.58	7.70
4489	NASDAQ	AZTA	Thu, Nov 29, 2012	7.53	7.68	7.45	7.62
4488	NASDAQ	AZTA	Wed, Nov 28, 2012	7.36	7.53	7.18	7.43
4487	NASDAQ	AZTA	Tue, Nov 27, 2012	7.48	7.61	7.38	7.39
4486	NASDAQ	AZTA	Mon, Nov 26, 2012	7.42	7.48	7.36	7.48
4485	NASDAQ	AZTA	Fri, Nov 23, 2012	7.28	7.48	7.26	7.46
4484	NASDAQ	AZTA	Wed, Nov 21, 2012	7.25	7.30	7.21	7.26
4483	NASDAQ	AZTA	Tue, Nov 20, 2012	7.23	7.34	7.17	7.24
4482	NASDAQ	AZTA	Mon, Nov 19, 2012	7.20	7.33	7.17	7.27
4481	NASDAQ	AZTA	Fri, Nov 16, 2012	7.14	7.24	7.03	7.09
4480	NASDAQ	AZTA	Thu, Nov 15, 2012	7.15	7.20	7.00	7.01
4479	NASDAQ	AZTA	Wed, Nov 14, 2012	7.29	7.34	7.10	7.13
4478	NASDAQ	AZTA	Tue, Nov 13, 2012	7.30	7.38	7.23	7.25
4477	NASDAQ	AZTA	Mon, Nov 12, 2012	7.55	7.55	7.26	7.37
4476	NASDAQ	AZTA	Fri, Nov 9, 2012	7.16	7.93	7.15	7.52
4475	NASDAQ	AZTA	Thu, Nov 8, 2012	7.42	7.49	7.22	7.23
4474	NASDAQ	AZTA	Wed, Nov 7, 2012	7.72	7.72	7.41	7.42
4473	NASDAQ	AZTA	Tue, Nov 6, 2012	7.83	8.04	7.79	7.80
4472	NASDAQ	AZTA	Mon, Nov 5, 2012	7.52	7.80	7.52	7.78
4471	NASDAQ	AZTA	Fri, Nov 2, 2012	7.68	7.83	7.42	7.50
4470	NASDAQ	AZTA	Thu, Nov 1, 2012	7.25	7.66	7.25	7.63
4469	NASDAQ	AZTA	Wed, Oct 31, 2012	7.25	7.33	7.18	7.21
4468	NASDAQ	AZTA	Fri, Oct 26, 2012	7.33	7.49	7.20	7.22
4467	NASDAQ	AZTA	Thu, Oct 25, 2012	7.46	7.49	7.30	7.35
4466	NASDAQ	AZTA	Wed, Oct 24, 2012	7.49	7.49	7.37	7.44
4465	NASDAQ	AZTA	Tue, Oct 23, 2012	7.26	7.44	7.26	7.43
4464	NASDAQ	AZTA	Mon, Oct 22, 2012	7.32	7.35	7.25	7.34
4463	NASDAQ	AZTA	Fri, Oct 19, 2012	7.41	7.48	7.24	7.33
4462	NASDAQ	AZTA	Thu, Oct 18, 2012	7.42	7.49	7.25	7.45
4461	NASDAQ	AZTA	Wed, Oct 17, 2012	7.47	7.48	7.36	7.40
4460	NASDAQ	AZTA	Tue, Oct 16, 2012	7.29	7.43	7.21	7.43
4459	NASDAQ	AZTA	Mon, Oct 15, 2012	7.14	7.25	7.11	7.14
4458	NASDAQ	AZTA	Fri, Oct 12, 2012	7.17	7.27	7.11	7.12
4457	NASDAQ	AZTA	Thu, Oct 11, 2012	7.20	7.20	7.11	7.18
4456	NASDAQ	AZTA	Wed, Oct 10, 2012	7.23	7.24	7.08	7.14
4455	NASDAQ	AZTA	Tue, Oct 9, 2012	7.32	7.38	7.15	7.22
4454	NASDAQ	AZTA	Mon, Oct 8, 2012	7.19	7.34	7.10	7.31
4453	NASDAQ	AZTA	Fri, Oct 5, 2012	7.27	7.31	7.16	7.20
4452	NASDAQ	AZTA	Thu, Oct 4, 2012	7.37	7.37	7.15	7.21
4451	NASDAQ	AZTA	Wed, Oct 3, 2012	7.40	7.47	7.23	7.31
4450	NASDAQ	AZTA	Tue, Oct 2, 2012	7.67	7.83	7.27	7.41
4449	NASDAQ	AZTA	Mon, Oct 1, 2012	7.80	7.96	7.75	7.80
4448	NASDAQ	AZTA	Fri, Sep 28, 2012	8.02	8.06	7.98	8.04
4447	NASDAQ	AZTA	Thu, Sep 27, 2012	8.02	8.08	7.92	8.08
4446	NASDAQ	AZTA	Wed, Sep 26, 2012	7.88	8.01	7.85	7.96
4445	NASDAQ	AZTA	Tue, Sep 25, 2012	8.19	8.22	7.87	7.87
4444	NASDAQ	AZTA	Mon, Sep 24, 2012	8.15	8.18	8.04	8.10
4443	NASDAQ	AZTA	Fri, Sep 21, 2012	8.13	8.31	8.10	8.19
4442	NASDAQ	AZTA	Thu, Sep 20, 2012	8.08	8.14	7.93	8.06
4441	NASDAQ	AZTA	Wed, Sep 19, 2012	8.37	8.39	8.08	8.12
4440	NASDAQ	AZTA	Tue, Sep 18, 2012	8.50	8.53	8.29	8.43
4439	NASDAQ	AZTA	Mon, Sep 17, 2012	8.49	8.54	8.43	8.49
4438	NASDAQ	AZTA	Fri, Sep 14, 2012	8.26	8.51	8.05	8.48
4437	NASDAQ	AZTA	Thu, Sep 13, 2012	8.07	8.24	7.98	8.20
4436	NASDAQ	AZTA	Wed, Sep 12, 2012	8.08	8.11	7.95	8.03
4435	NASDAQ	AZTA	Tue, Sep 11, 2012	8.00	8.05	7.94	8.03
4434	NASDAQ	AZTA	Mon, Sep 10, 2012	8.14	8.15	7.92	7.97
4433	NASDAQ	AZTA	Fri, Sep 7, 2012	8.05	8.14	8.00	8.11
4432	NASDAQ	AZTA	Thu, Sep 6, 2012	7.95	8.10	7.87	8.07
4431	NASDAQ	AZTA	Wed, Sep 5, 2012	8.04	8.19	7.89	7.91
4430	NASDAQ	AZTA	Tue, Sep 4, 2012	8.03	8.18	7.85	8.08
4429	NASDAQ	AZTA	Fri, Aug 31, 2012	7.97	8.05	7.86	8.01
4428	NASDAQ	AZTA	Thu, Aug 30, 2012	7.98	8.09	7.90	7.93
4427	NASDAQ	AZTA	Wed, Aug 29, 2012	7.91	8.02	7.86	8.00
4426	NASDAQ	AZTA	Tue, Aug 28, 2012	7.90	7.99	7.87	7.91
4425	NASDAQ	AZTA	Mon, Aug 27, 2012	7.95	7.99	7.88	7.88
4424	NASDAQ	AZTA	Fri, Aug 24, 2012	7.92	7.98	7.81	7.86
4423	NASDAQ	AZTA	Thu, Aug 23, 2012	7.96	7.98	7.78	7.93
4422	NASDAQ	AZTA	Wed, Aug 22, 2012	8.00	8.05	7.95	8.00
4421	NASDAQ	AZTA	Tue, Aug 21, 2012	8.17	8.31	7.95	7.99
4420	NASDAQ	AZTA	Mon, Aug 20, 2012	8.24	8.27	8.12	8.15
4419	NASDAQ	AZTA	Fri, Aug 17, 2012	8.26	8.40	8.24	8.28
4418	NASDAQ	AZTA	Thu, Aug 16, 2012	8.11	8.32	8.00	8.28
4417	NASDAQ	AZTA	Wed, Aug 15, 2012	8.13	8.28	8.06	8.14
4416	NASDAQ	AZTA	Tue, Aug 14, 2012	8.07	8.20	8.00	8.12
4415	NASDAQ	AZTA	Mon, Aug 13, 2012	8.21	8.29	7.91	8.00
4414	NASDAQ	AZTA	Fri, Aug 10, 2012	8.50	8.90	8.19	8.25
4413	NASDAQ	AZTA	Thu, Aug 9, 2012	9.58	9.73	9.48	9.57
4412	NASDAQ	AZTA	Wed, Aug 8, 2012	9.51	9.64	9.39	9.57
4411	NASDAQ	AZTA	Tue, Aug 7, 2012	9.57	9.75	9.39	9.58
4410	NASDAQ	AZTA	Mon, Aug 6, 2012	9.32	9.74	9.26	9.52
4409	NASDAQ	AZTA	Fri, Aug 3, 2012	9.12	9.38	9.09	9.30
4408	NASDAQ	AZTA	Thu, Aug 2, 2012	8.98	9.20	8.96	9.02
4407	NASDAQ	AZTA	Wed, Aug 1, 2012	9.27	9.33	9.01	9.02
4406	NASDAQ	AZTA	Tue, Jul 31, 2012	8.96	9.29	8.96	9.26
4405	NASDAQ	AZTA	Mon, Jul 30, 2012	9.14	9.23	8.92	8.98
4404	NASDAQ	AZTA	Fri, Jul 27, 2012	8.84	9.18	8.73	9.14
4403	NASDAQ	AZTA	Thu, Jul 26, 2012	8.78	8.87	8.69	8.80
4402	NASDAQ	AZTA	Wed, Jul 25, 2012	8.71	8.87	8.59	8.64
4401	NASDAQ	AZTA	Tue, Jul 24, 2012	8.78	8.84	8.55	8.64
4400	NASDAQ	AZTA	Mon, Jul 23, 2012	8.69	8.88	8.69	8.78
4399	NASDAQ	AZTA	Fri, Jul 20, 2012	9.15	9.15	8.88	8.89
4398	NASDAQ	AZTA	Thu, Jul 19, 2012	9.35	9.37	9.05	9.22
4397	NASDAQ	AZTA	Wed, Jul 18, 2012	9.18	9.49	9.14	9.27
4396	NASDAQ	AZTA	Tue, Jul 17, 2012	9.12	9.23	8.95	9.16
4395	NASDAQ	AZTA	Mon, Jul 16, 2012	9.18	9.23	9.02	9.10
4394	NASDAQ	AZTA	Fri, Jul 13, 2012	9.23	9.33	9.19	9.24
4393	NASDAQ	AZTA	Thu, Jul 12, 2012	9.30	9.36	9.09	9.23
4392	NASDAQ	AZTA	Wed, Jul 11, 2012	9.39	9.48	9.30	9.42
4391	NASDAQ	AZTA	Tue, Jul 10, 2012	9.57	9.62	9.32	9.38
4390	NASDAQ	AZTA	Mon, Jul 9, 2012	9.53	9.57	9.43	9.55
4389	NASDAQ	AZTA	Fri, Jul 6, 2012	9.72	9.85	9.55	9.58
4388	NASDAQ	AZTA	Thu, Jul 5, 2012	9.61	9.89	9.57	9.84
4387	NASDAQ	AZTA	Tue, Jul 3, 2012	9.54	9.65	9.45	9.64
4386	NASDAQ	AZTA	Mon, Jul 2, 2012	9.49	9.58	9.31	9.57
4385	NASDAQ	AZTA	Fri, Jun 29, 2012	9.28	9.46	9.19	9.44
4384	NASDAQ	AZTA	Thu, Jun 28, 2012	9.00	9.11	8.90	9.11
4383	NASDAQ	AZTA	Wed, Jun 27, 2012	8.94	9.18	8.94	9.03
4382	NASDAQ	AZTA	Tue, Jun 26, 2012	8.94	9.03	8.82	8.95
4381	NASDAQ	AZTA	Mon, Jun 25, 2012	9.30	9.38	8.87	8.96
4380	NASDAQ	AZTA	Fri, Jun 22, 2012	9.34	9.52	9.31	9.49
4379	NASDAQ	AZTA	Thu, Jun 21, 2012	9.82	9.82	9.27	9.28
4378	NASDAQ	AZTA	Wed, Jun 20, 2012	9.88	9.96	9.74	9.85
4377	NASDAQ	AZTA	Tue, Jun 19, 2012	9.62	10.00	9.55	9.90
4376	NASDAQ	AZTA	Mon, Jun 18, 2012	9.59	9.67	9.44	9.59
4375	NASDAQ	AZTA	Fri, Jun 15, 2012	9.38	9.76	9.37	9.64
4374	NASDAQ	AZTA	Thu, Jun 14, 2012	9.22	9.48	9.19	9.42
4373	NASDAQ	AZTA	Wed, Jun 13, 2012	9.36	9.52	9.19	9.23
4372	NASDAQ	AZTA	Tue, Jun 12, 2012	9.18	9.40	9.15	9.40
4371	NASDAQ	AZTA	Mon, Jun 11, 2012	9.48	9.48	9.07	9.15
4370	NASDAQ	AZTA	Fri, Jun 8, 2012	9.33	9.45	9.24	9.41
4369	NASDAQ	AZTA	Thu, Jun 7, 2012	9.66	9.73	9.36	9.37
4368	NASDAQ	AZTA	Wed, Jun 6, 2012	9.23	9.56	9.23	9.54
4367	NASDAQ	AZTA	Tue, Jun 5, 2012	9.12	9.29	9.09	9.26
4366	NASDAQ	AZTA	Mon, Jun 4, 2012	9.12	9.26	9.07	9.18
4365	NASDAQ	AZTA	Fri, Jun 1, 2012	9.20	9.29	9.09	9.10
4364	NASDAQ	AZTA	Thu, May 31, 2012	9.53	9.59	9.31	9.37
4363	NASDAQ	AZTA	Wed, May 30, 2012	9.65	9.67	9.52	9.54
4362	NASDAQ	AZTA	Tue, May 29, 2012	9.83	9.91	9.59	9.71
4361	NASDAQ	AZTA	Fri, May 25, 2012	9.72	9.80	9.63	9.69
4360	NASDAQ	AZTA	Thu, May 24, 2012	9.90	9.90	9.59	9.68
4359	NASDAQ	AZTA	Wed, May 23, 2012	9.77	9.87	9.58	9.84
4358	NASDAQ	AZTA	Tue, May 22, 2012	9.95	9.95	9.76	9.90
4357	NASDAQ	AZTA	Mon, May 21, 2012	9.92	10.06	9.81	9.97
4356	NASDAQ	AZTA	Fri, May 18, 2012	9.90	10.03	9.72	9.93
4355	NASDAQ	AZTA	Thu, May 17, 2012	10.07	10.12	9.90	9.92
4354	NASDAQ	AZTA	Wed, May 16, 2012	10.10	10.18	9.93	10.07
4353	NASDAQ	AZTA	Tue, May 15, 2012	10.23	10.30	10.04	10.08
4352	NASDAQ	AZTA	Mon, May 14, 2012	10.18	10.35	10.15	10.25
4351	NASDAQ	AZTA	Fri, May 11, 2012	10.05	10.67	9.93	10.36
4350	NASDAQ	AZTA	Thu, May 10, 2012	10.57	10.69	10.35	10.67
4349	NASDAQ	AZTA	Wed, May 9, 2012	10.40	10.62	10.36	10.47
4348	NASDAQ	AZTA	Tue, May 8, 2012	10.57	10.64	10.27	10.49
4347	NASDAQ	AZTA	Mon, May 7, 2012	10.73	10.77	10.63	10.68
4346	NASDAQ	AZTA	Fri, May 4, 2012	11.03	11.03	10.74	10.75
4345	NASDAQ	AZTA	Thu, May 3, 2012	11.56	11.56	11.04	11.11
4344	NASDAQ	AZTA	Wed, May 2, 2012	11.50	11.58	11.40	11.55
4343	NASDAQ	AZTA	Tue, May 1, 2012	11.81	11.96	11.59	11.61
4342	NASDAQ	AZTA	Mon, Apr 30, 2012	11.98	11.98	11.74	11.76
4341	NASDAQ	AZTA	Fri, Apr 27, 2012	11.84	12.00	11.63	11.98
4340	NASDAQ	AZTA	Thu, Apr 26, 2012	11.61	11.85	11.54	11.83
4339	NASDAQ	AZTA	Wed, Apr 25, 2012	11.47	11.83	11.47	11.61
4338	NASDAQ	AZTA	Tue, Apr 24, 2012	11.54	11.62	11.21	11.36
4337	NASDAQ	AZTA	Mon, Apr 23, 2012	11.55	11.55	11.28	11.52
4336	NASDAQ	AZTA	Fri, Apr 20, 2012	11.94	12.00	11.76	11.77
4335	NASDAQ	AZTA	Thu, Apr 19, 2012	11.90	12.09	11.73	11.78
4334	NASDAQ	AZTA	Wed, Apr 18, 2012	11.97	11.98	11.69	11.86
4333	NASDAQ	AZTA	Tue, Apr 17, 2012	12.00	12.20	11.94	12.09
4332	NASDAQ	AZTA	Mon, Apr 16, 2012	11.85	12.02	11.76	11.89
4331	NASDAQ	AZTA	Fri, Apr 13, 2012	11.99	11.99	11.63	11.75
4330	NASDAQ	AZTA	Thu, Apr 12, 2012	11.86	12.12	11.72	12.03
4329	NASDAQ	AZTA	Wed, Apr 11, 2012	11.75	11.83	11.59	11.82
4328	NASDAQ	AZTA	Tue, Apr 10, 2012	11.76	11.82	11.43	11.61
4327	NASDAQ	AZTA	Mon, Apr 9, 2012	11.81	12.00	11.58	11.75
4326	NASDAQ	AZTA	Thu, Apr 5, 2012	11.93	12.08	11.93	12.05
4325	NASDAQ	AZTA	Wed, Apr 4, 2012	12.08	12.08	11.93	12.00
4324	NASDAQ	AZTA	Tue, Apr 3, 2012	12.27	12.65	12.09	12.18
4323	NASDAQ	AZTA	Mon, Apr 2, 2012	12.31	12.37	12.06	12.34
4322	NASDAQ	AZTA	Fri, Mar 30, 2012	12.45	12.45	12.18	12.33
4321	NASDAQ	AZTA	Thu, Mar 29, 2012	12.11	12.39	12.05	12.33
4320	NASDAQ	AZTA	Wed, Mar 28, 2012	12.35	12.35	12.00	12.25
4319	NASDAQ	AZTA	Tue, Mar 27, 2012	12.34	12.46	12.15	12.31
4318	NASDAQ	AZTA	Mon, Mar 26, 2012	12.29	12.44	12.18	12.32
4317	NASDAQ	AZTA	Fri, Mar 23, 2012	12.07	12.21	11.93	12.18
4316	NASDAQ	AZTA	Thu, Mar 22, 2012	12.02	12.13	11.93	12.03
4315	NASDAQ	AZTA	Wed, Mar 21, 2012	12.21	12.27	12.09	12.13
4314	NASDAQ	AZTA	Tue, Mar 20, 2012	12.10	12.21	11.98	12.14
4313	NASDAQ	AZTA	Mon, Mar 19, 2012	12.04	12.43	12.01	12.24
4312	NASDAQ	AZTA	Fri, Mar 16, 2012	12.10	12.13	11.97	12.07
4311	NASDAQ	AZTA	Thu, Mar 15, 2012	12.08	12.26	11.98	12.06
4310	NASDAQ	AZTA	Wed, Mar 14, 2012	12.27	12.29	11.94	12.03
4309	NASDAQ	AZTA	Tue, Mar 13, 2012	12.21	12.33	12.02	12.33
4308	NASDAQ	AZTA	Mon, Mar 12, 2012	12.28	12.29	12.06	12.08
4307	NASDAQ	AZTA	Fri, Mar 9, 2012	11.98	12.27	11.92	12.23
4306	NASDAQ	AZTA	Thu, Mar 8, 2012	11.71	12.04	11.64	12.02
4305	NASDAQ	AZTA	Wed, Mar 7, 2012	11.61	11.77	11.49	11.65
4304	NASDAQ	AZTA	Tue, Mar 6, 2012	11.55	11.81	11.54	11.65
4303	NASDAQ	AZTA	Mon, Mar 5, 2012	11.72	11.83	11.57	11.69
4302	NASDAQ	AZTA	Fri, Mar 2, 2012	11.98	12.03	11.51	11.76
4301	NASDAQ	AZTA	Thu, Mar 1, 2012	12.03	12.19	11.92	11.95
4300	NASDAQ	AZTA	Wed, Feb 29, 2012	12.31	12.36	11.95	11.99
4299	NASDAQ	AZTA	Tue, Feb 28, 2012	12.09	12.44	11.89	12.28
4298	NASDAQ	AZTA	Mon, Feb 27, 2012	12.00	12.18	11.85	12.04
4297	NASDAQ	AZTA	Fri, Feb 24, 2012	12.05	12.22	11.98	12.07
4296	NASDAQ	AZTA	Thu, Feb 23, 2012	11.99	12.09	11.80	12.01
4295	NASDAQ	AZTA	Wed, Feb 22, 2012	12.17	12.26	11.94	11.98
4294	NASDAQ	AZTA	Tue, Feb 21, 2012	12.38	12.38	12.13	12.16
4293	NASDAQ	AZTA	Fri, Feb 17, 2012	12.43	12.49	12.34	12.38
4292	NASDAQ	AZTA	Thu, Feb 16, 2012	12.15	12.38	12.07	12.36
4291	NASDAQ	AZTA	Wed, Feb 15, 2012	12.25	12.25	11.98	12.10
4290	NASDAQ	AZTA	Tue, Feb 14, 2012	12.00	12.18	11.85	12.18
4289	NASDAQ	AZTA	Mon, Feb 13, 2012	12.15	12.43	11.91	12.04
4288	NASDAQ	AZTA	Fri, Feb 10, 2012	12.00	12.39	11.63	12.06
4287	NASDAQ	AZTA	Thu, Feb 9, 2012	11.30	11.36	11.13	11.29
4286	NASDAQ	AZTA	Wed, Feb 8, 2012	11.15	11.30	11.01	11.25
4285	NASDAQ	AZTA	Tue, Feb 7, 2012	11.04	11.19	10.95	11.08
4284	NASDAQ	AZTA	Mon, Feb 6, 2012	10.95	11.10	10.82	11.07
4283	NASDAQ	AZTA	Fri, Feb 3, 2012	11.07	11.10	10.97	11.00
4282	NASDAQ	AZTA	Thu, Feb 2, 2012	10.90	11.03	10.88	10.89
4281	NASDAQ	AZTA	Wed, Feb 1, 2012	10.81	10.96	10.74	10.87
4280	NASDAQ	AZTA	Tue, Jan 31, 2012	10.90	11.00	10.67	10.72
4279	NASDAQ	AZTA	Mon, Jan 30, 2012	11.09	11.15	10.80	10.85
4278	NASDAQ	AZTA	Fri, Jan 27, 2012	10.82	10.95	10.81	10.86
4277	NASDAQ	AZTA	Thu, Jan 26, 2012	10.95	11.07	10.75	10.83
4276	NASDAQ	AZTA	Wed, Jan 25, 2012	10.92	11.02	10.65	10.90
4275	NASDAQ	AZTA	Tue, Jan 24, 2012	10.83	10.98	10.71	10.92
4274	NASDAQ	AZTA	Mon, Jan 23, 2012	10.87	10.96	10.69	10.86
4273	NASDAQ	AZTA	Fri, Jan 20, 2012	10.83	11.03	10.80	10.84
4272	NASDAQ	AZTA	Thu, Jan 19, 2012	10.76	11.02	10.73	10.85
4271	NASDAQ	AZTA	Wed, Jan 18, 2012	10.39	10.85	10.26	10.70
4270	NASDAQ	AZTA	Tue, Jan 17, 2012	10.65	10.93	10.39	10.43
4269	NASDAQ	AZTA	Fri, Jan 13, 2012	10.78	10.78	10.42	10.57
4268	NASDAQ	AZTA	Thu, Jan 12, 2012	10.99	11.03	10.83	10.95
4267	NASDAQ	AZTA	Wed, Jan 11, 2012	10.40	11.06	10.40	10.99
4266	NASDAQ	AZTA	Tue, Jan 10, 2012	10.42	10.59	10.33	10.41
4265	NASDAQ	AZTA	Mon, Jan 9, 2012	10.19	10.41	10.14	10.27
4264	NASDAQ	AZTA	Fri, Jan 6, 2012	10.38	10.46	10.11	10.13
4263	NASDAQ	AZTA	Thu, Jan 5, 2012	10.14	10.42	9.98	10.36
4262	NASDAQ	AZTA	Wed, Jan 4, 2012	10.35	10.52	10.15	10.20
4261	NASDAQ	AZTA	Tue, Jan 3, 2012	10.60	10.80	10.35	10.41
4260	NASDAQ	AZTA	Fri, Dec 30, 2011	10.48	10.54	10.26	10.27
4259	NASDAQ	AZTA	Thu, Dec 29, 2011	10.37	10.60	10.32	10.48
4258	NASDAQ	AZTA	Wed, Dec 28, 2011	10.66	10.66	10.33	10.36
4257	NASDAQ	AZTA	Tue, Dec 27, 2011	10.53	10.81	10.45	10.66
4256	NASDAQ	AZTA	Fri, Dec 23, 2011	10.58	10.59	10.41	10.57
4255	NASDAQ	AZTA	Thu, Dec 22, 2011	10.50	10.75	10.34	10.51
4254	NASDAQ	AZTA	Wed, Dec 21, 2011	10.50	10.50	10.07	10.42
4253	NASDAQ	AZTA	Tue, Dec 20, 2011	10.18	10.50	10.10	10.49
4252	NASDAQ	AZTA	Mon, Dec 19, 2011	10.26	10.39	9.88	9.92
4251	NASDAQ	AZTA	Fri, Dec 16, 2011	9.95	10.32	9.75	10.12
4250	NASDAQ	AZTA	Thu, Dec 15, 2011	10.07	10.13	9.76	9.87
4249	NASDAQ	AZTA	Wed, Dec 14, 2011	9.90	10.06	9.78	9.85
4248	NASDAQ	AZTA	Tue, Dec 13, 2011	10.18	10.43	9.92	10.01
4247	NASDAQ	AZTA	Mon, Dec 12, 2011	10.26	10.40	9.84	10.05
4246	NASDAQ	AZTA	Fri, Dec 9, 2011	9.88	10.50	9.74	10.46
4245	NASDAQ	AZTA	Thu, Dec 8, 2011	10.11	10.14	9.73	9.90
4244	NASDAQ	AZTA	Wed, Dec 7, 2011	9.99	10.31	9.82	10.28
4243	NASDAQ	AZTA	Tue, Dec 6, 2011	10.09	10.29	9.91	10.12
4242	NASDAQ	AZTA	Mon, Dec 5, 2011	10.17	10.21	9.85	10.09
4241	NASDAQ	AZTA	Fri, Dec 2, 2011	9.82	10.12	9.74	9.92
4240	NASDAQ	AZTA	Thu, Dec 1, 2011	9.55	9.73	9.35	9.62
4239	NASDAQ	AZTA	Wed, Nov 30, 2011	9.21	9.57	9.03	9.54
4238	NASDAQ	AZTA	Tue, Nov 29, 2011	8.95	8.95	8.67	8.75
4237	NASDAQ	AZTA	Mon, Nov 28, 2011	8.88	8.99	8.64	8.96
4236	NASDAQ	AZTA	Fri, Nov 25, 2011	8.86	9.08	8.50	8.51
4235	NASDAQ	AZTA	Wed, Nov 23, 2011	9.22	9.30	8.87	8.90
4234	NASDAQ	AZTA	Tue, Nov 22, 2011	9.70	9.83	9.35	9.35
4233	NASDAQ	AZTA	Mon, Nov 21, 2011	9.78	9.87	9.40	9.73
4232	NASDAQ	AZTA	Fri, Nov 18, 2011	10.04	10.16	9.83	10.01
4231	NASDAQ	AZTA	Thu, Nov 17, 2011	9.95	10.09	9.84	10.03
4230	NASDAQ	AZTA	Wed, Nov 16, 2011	10.13	10.44	9.96	10.01
4229	NASDAQ	AZTA	Tue, Nov 15, 2011	9.89	10.24	9.80	10.18
4228	NASDAQ	AZTA	Mon, Nov 14, 2011	10.14	10.14	9.70	9.98
4227	NASDAQ	AZTA	Fri, Nov 11, 2011	9.31	10.35	9.26	10.26
4226	NASDAQ	AZTA	Thu, Nov 10, 2011	10.01	10.18	9.70	10.01
4225	NASDAQ	AZTA	Wed, Nov 9, 2011	10.30	10.54	9.80	9.83
4224	NASDAQ	AZTA	Tue, Nov 8, 2011	10.39	10.71	10.18	10.69
4223	NASDAQ	AZTA	Mon, Nov 7, 2011	10.75	10.75	10.02	10.32
4222	NASDAQ	AZTA	Fri, Nov 4, 2011	10.85	10.99	10.69	10.81
4221	NASDAQ	AZTA	Thu, Nov 3, 2011	10.66	11.05	10.44	10.96
4220	NASDAQ	AZTA	Wed, Nov 2, 2011	10.16	10.44	10.00	10.43
4219	NASDAQ	AZTA	Tue, Nov 1, 2011	9.93	10.09	9.71	9.92
4218	NASDAQ	AZTA	Mon, Oct 31, 2011	10.50	10.63	10.26	10.45
4217	NASDAQ	AZTA	Fri, Oct 28, 2011	10.68	10.78	10.43	10.65
4216	NASDAQ	AZTA	Thu, Oct 27, 2011	10.02	10.84	9.82	10.76
4215	NASDAQ	AZTA	Wed, Oct 26, 2011	9.55	9.84	9.30	9.65
4214	NASDAQ	AZTA	Tue, Oct 25, 2011	9.65	9.77	9.35	9.38
4213	NASDAQ	AZTA	Mon, Oct 24, 2011	9.23	9.80	9.20	9.78
4212	NASDAQ	AZTA	Fri, Oct 21, 2011	9.24	9.30	8.98	9.19
4211	NASDAQ	AZTA	Thu, Oct 20, 2011	9.20	9.22	8.61	9.03
4210	NASDAQ	AZTA	Wed, Oct 19, 2011	9.47	9.50	9.18	9.24
4209	NASDAQ	AZTA	Tue, Oct 18, 2011	8.95	9.51	8.86	9.49
4208	NASDAQ	AZTA	Mon, Oct 17, 2011	9.39	9.39	8.86	8.90
4207	NASDAQ	AZTA	Fri, Oct 14, 2011	9.47	9.56	9.20	9.52
4206	NASDAQ	AZTA	Thu, Oct 13, 2011	9.02	9.45	8.98	9.36
4205	NASDAQ	AZTA	Wed, Oct 12, 2011	8.75	9.20	8.75	9.12
4204	NASDAQ	AZTA	Tue, Oct 11, 2011	8.49	8.64	8.44	8.61
4203	NASDAQ	AZTA	Mon, Oct 10, 2011	8.17	8.63	8.17	8.60
4202	NASDAQ	AZTA	Fri, Oct 7, 2011	8.30	8.40	7.81	7.97
4201	NASDAQ	AZTA	Thu, Oct 6, 2011	8.30	8.43	8.20	8.26
4200	NASDAQ	AZTA	Wed, Oct 5, 2011	8.36	8.55	8.20	8.29
4199	NASDAQ	AZTA	Tue, Oct 4, 2011	7.47	8.40	7.40	8.38
4198	NASDAQ	AZTA	Mon, Oct 3, 2011	8.03	8.26	7.52	7.52
4197	NASDAQ	AZTA	Fri, Sep 30, 2011	8.19	8.45	8.07	8.15
4196	NASDAQ	AZTA	Thu, Sep 29, 2011	8.34	8.59	8.04	8.37
4195	NASDAQ	AZTA	Wed, Sep 28, 2011	8.18	8.34	7.95	8.14
4194	NASDAQ	AZTA	Tue, Sep 27, 2011	8.04	8.50	8.02	8.15
4193	NASDAQ	AZTA	Mon, Sep 26, 2011	8.35	8.35	7.74	7.81
4192	NASDAQ	AZTA	Fri, Sep 23, 2011	7.99	8.31	7.91	8.29
4191	NASDAQ	AZTA	Thu, Sep 22, 2011	7.84	8.28	7.81	7.98
4190	NASDAQ	AZTA	Wed, Sep 21, 2011	8.58	8.76	8.14	8.16
4189	NASDAQ	AZTA	Tue, Sep 20, 2011	8.91	9.09	8.55	8.56
4188	NASDAQ	AZTA	Mon, Sep 19, 2011	9.08	9.08	8.73	8.90
4187	NASDAQ	AZTA	Fri, Sep 16, 2011	9.31	9.34	9.08	9.29
4186	NASDAQ	AZTA	Thu, Sep 15, 2011	9.23	9.28	8.87	9.23
4185	NASDAQ	AZTA	Wed, Sep 14, 2011	8.89	9.28	8.65	9.09
4184	NASDAQ	AZTA	Tue, Sep 13, 2011	8.56	8.83	8.48	8.76
4183	NASDAQ	AZTA	Mon, Sep 12, 2011	8.09	8.49	8.02	8.48
4182	NASDAQ	AZTA	Fri, Sep 9, 2011	8.48	8.68	8.13	8.23
4181	NASDAQ	AZTA	Thu, Sep 8, 2011	8.80	9.00	8.50	8.58
4180	NASDAQ	AZTA	Wed, Sep 7, 2011	8.62	8.95	8.62	8.92
4179	NASDAQ	AZTA	Tue, Sep 6, 2011	8.24	8.56	8.05	8.52
4178	NASDAQ	AZTA	Fri, Sep 2, 2011	8.70	8.90	8.46	8.53
4177	NASDAQ	AZTA	Thu, Sep 1, 2011	9.51	9.63	8.86	8.93
4176	NASDAQ	AZTA	Wed, Aug 31, 2011	9.49	9.70	9.27	9.47
4175	NASDAQ	AZTA	Tue, Aug 30, 2011	9.58	9.58	9.24	9.45
4174	NASDAQ	AZTA	Mon, Aug 29, 2011	9.10	9.69	8.99	9.64
4173	NASDAQ	AZTA	Fri, Aug 26, 2011	8.65	9.01	8.52	8.97
4172	NASDAQ	AZTA	Thu, Aug 25, 2011	9.13	9.13	8.65	8.74
4171	NASDAQ	AZTA	Wed, Aug 24, 2011	9.07	9.27	8.86	9.18
4170	NASDAQ	AZTA	Tue, Aug 23, 2011	8.61	9.09	8.33	9.08
4169	NASDAQ	AZTA	Mon, Aug 22, 2011	8.80	9.01	8.47	8.55
4168	NASDAQ	AZTA	Fri, Aug 19, 2011	8.40	8.80	8.19	8.53
4167	NASDAQ	AZTA	Thu, Aug 18, 2011	8.92	8.92	8.50	8.57
4166	NASDAQ	AZTA	Wed, Aug 17, 2011	9.34	9.56	9.14	9.26
4165	NASDAQ	AZTA	Tue, Aug 16, 2011	9.47	9.57	9.12	9.28
4164	NASDAQ	AZTA	Mon, Aug 15, 2011	9.45	9.71	9.25	9.64
4163	NASDAQ	AZTA	Fri, Aug 12, 2011	9.52	9.55	9.22	9.35
4162	NASDAQ	AZTA	Thu, Aug 11, 2011	8.82	9.62	8.82	9.44
4161	NASDAQ	AZTA	Wed, Aug 10, 2011	8.30	9.17	8.18	8.70
4160	NASDAQ	AZTA	Tue, Aug 9, 2011	8.86	8.99	7.85	8.56
4159	NASDAQ	AZTA	Mon, Aug 8, 2011	8.80	9.42	8.64	8.64
4158	NASDAQ	AZTA	Fri, Aug 5, 2011	9.33	9.90	8.64	9.19
4157	NASDAQ	AZTA	Thu, Aug 4, 2011	9.01	9.11	8.63	8.64
4156	NASDAQ	AZTA	Wed, Aug 3, 2011	9.21	9.38	8.89	9.20
4155	NASDAQ	AZTA	Tue, Aug 2, 2011	9.35	9.57	9.17	9.19
4154	NASDAQ	AZTA	Mon, Aug 1, 2011	9.67	9.84	9.37	9.45
4153	NASDAQ	AZTA	Fri, Jul 29, 2011	9.58	9.69	9.40	9.51
4152	NASDAQ	AZTA	Thu, Jul 28, 2011	9.78	10.02	9.63	9.71
4151	NASDAQ	AZTA	Wed, Jul 27, 2011	10.06	10.17	9.64	9.77
4150	NASDAQ	AZTA	Tue, Jul 26, 2011	10.60	10.66	10.08	10.13
4149	NASDAQ	AZTA	Mon, Jul 25, 2011	10.63	10.81	10.29	10.60
4148	NASDAQ	AZTA	Fri, Jul 22, 2011	10.62	10.86	10.42	10.78
4147	NASDAQ	AZTA	Thu, Jul 21, 2011	10.46	10.62	10.07	10.59
4146	NASDAQ	AZTA	Wed, Jul 20, 2011	10.37	10.51	9.79	10.46
4145	NASDAQ	AZTA	Tue, Jul 19, 2011	9.95	10.41	9.95	10.33
4144	NASDAQ	AZTA	Mon, Jul 18, 2011	9.91	10.08	9.52	9.80
4143	NASDAQ	AZTA	Fri, Jul 15, 2011	10.22	10.27	9.87	9.98
4142	NASDAQ	AZTA	Thu, Jul 14, 2011	10.19	10.29	10.03	10.21
4141	NASDAQ	AZTA	Wed, Jul 13, 2011	10.07	10.30	9.98	10.17
4140	NASDAQ	AZTA	Tue, Jul 12, 2011	10.75	10.75	9.96	10.04
4139	NASDAQ	AZTA	Mon, Jul 11, 2011	10.99	11.12	10.72	10.79
4138	NASDAQ	AZTA	Fri, Jul 8, 2011	11.20	11.24	10.88	11.21
4137	NASDAQ	AZTA	Thu, Jul 7, 2011	11.22	11.66	11.11	11.35
4136	NASDAQ	AZTA	Wed, Jul 6, 2011	11.00	11.15	10.78	11.06
4135	NASDAQ	AZTA	Tue, Jul 5, 2011	11.15	11.15	10.96	11.05
4134	NASDAQ	AZTA	Fri, Jul 1, 2011	10.90	11.27	10.75	11.20
4133	NASDAQ	AZTA	Thu, Jun 30, 2011	10.52	10.87	10.52	10.86
4132	NASDAQ	AZTA	Wed, Jun 29, 2011	10.54	10.84	10.44	10.53
4131	NASDAQ	AZTA	Tue, Jun 28, 2011	10.56	10.68	10.47	10.51
4130	NASDAQ	AZTA	Mon, Jun 27, 2011	10.29	10.60	10.22	10.53
4129	NASDAQ	AZTA	Fri, Jun 24, 2011	10.64	10.68	10.22	10.27
4128	NASDAQ	AZTA	Thu, Jun 23, 2011	10.12	10.61	10.03	10.58
4127	NASDAQ	AZTA	Wed, Jun 22, 2011	10.28	10.51	10.27	10.30
4126	NASDAQ	AZTA	Tue, Jun 21, 2011	10.22	10.55	10.16	10.36
4125	NASDAQ	AZTA	Mon, Jun 20, 2011	10.05	10.31	10.04	10.13
4124	NASDAQ	AZTA	Fri, Jun 17, 2011	10.32	10.47	9.96	10.10
4123	NASDAQ	AZTA	Thu, Jun 16, 2011	10.61	10.71	10.08	10.19
4122	NASDAQ	AZTA	Wed, Jun 15, 2011	10.67	10.76	10.51	10.61
4121	NASDAQ	AZTA	Tue, Jun 14, 2011	10.67	10.98	10.66	10.87
4120	NASDAQ	AZTA	Mon, Jun 13, 2011	10.61	10.72	10.24	10.48
4119	NASDAQ	AZTA	Fri, Jun 10, 2011	10.07	10.62	10.02	10.51
4118	NASDAQ	AZTA	Thu, Jun 9, 2011	10.46	10.53	10.07	10.10
4117	NASDAQ	AZTA	Wed, Jun 8, 2011	10.74	10.91	10.37	10.44
4116	NASDAQ	AZTA	Tue, Jun 7, 2011	10.90	10.96	10.62	10.76
4115	NASDAQ	AZTA	Mon, Jun 6, 2011	10.72	11.06	10.59	10.77
4114	NASDAQ	AZTA	Fri, Jun 3, 2011	10.84	10.99	10.66	10.72
4113	NASDAQ	AZTA	Thu, Jun 2, 2011	11.20	11.25	10.78	11.12
4112	NASDAQ	AZTA	Wed, Jun 1, 2011	11.30	11.43	11.02	11.13
4111	NASDAQ	AZTA	Tue, May 31, 2011	11.19	11.40	10.99	11.34
4110	NASDAQ	AZTA	Fri, May 27, 2011	11.22	11.22	10.93	10.97
4109	NASDAQ	AZTA	Thu, May 26, 2011	11.06	11.30	10.90	11.15
4108	NASDAQ	AZTA	Wed, May 25, 2011	10.93	11.22	10.82	11.09
4107	NASDAQ	AZTA	Tue, May 24, 2011	11.14	11.55	10.99	11.05
4106	NASDAQ	AZTA	Mon, May 23, 2011	11.00	11.15	10.75	10.97
4105	NASDAQ	AZTA	Fri, May 20, 2011	11.33	11.49	11.14	11.31
4104	NASDAQ	AZTA	Thu, May 19, 2011	11.82	11.82	11.16	11.43
4103	NASDAQ	AZTA	Wed, May 18, 2011	11.49	11.79	11.31	11.67
4102	NASDAQ	AZTA	Tue, May 17, 2011	11.33	11.57	11.17	11.40
4101	NASDAQ	AZTA	Mon, May 16, 2011	11.65	11.78	11.38	11.43
4100	NASDAQ	AZTA	Fri, May 13, 2011	12.10	12.15	11.70	11.70
4099	NASDAQ	AZTA	Thu, May 12, 2011	11.82	12.14	11.61	12.11
4098	NASDAQ	AZTA	Wed, May 11, 2011	12.40	12.44	11.86	11.91
4097	NASDAQ	AZTA	Tue, May 10, 2011	12.13	12.49	12.05	12.42
4096	NASDAQ	AZTA	Mon, May 9, 2011	12.19	12.24	11.95	12.11
4095	NASDAQ	AZTA	Fri, May 6, 2011	12.16	12.38	11.96	12.25
4094	NASDAQ	AZTA	Thu, May 5, 2011	11.59	12.30	11.25	11.99
4093	NASDAQ	AZTA	Wed, May 4, 2011	11.93	12.13	11.51	11.75
4092	NASDAQ	AZTA	Tue, May 3, 2011	11.78	12.00	11.55	11.85
4091	NASDAQ	AZTA	Mon, May 2, 2011	12.35	12.37	11.78	11.80
4090	NASDAQ	AZTA	Fri, Apr 29, 2011	12.39	12.40	12.04	12.23
4089	NASDAQ	AZTA	Thu, Apr 28, 2011	12.51	12.51	12.14	12.31
4088	NASDAQ	AZTA	Wed, Apr 27, 2011	12.44	12.60	12.36	12.54
4087	NASDAQ	AZTA	Tue, Apr 26, 2011	12.10	12.47	12.04	12.44
4086	NASDAQ	AZTA	Mon, Apr 25, 2011	12.63	12.75	11.97	12.02
4085	NASDAQ	AZTA	Thu, Apr 21, 2011	12.99	13.15	12.49	12.93
4084	NASDAQ	AZTA	Wed, Apr 20, 2011	12.05	12.53	12.04	12.43
4083	NASDAQ	AZTA	Tue, Apr 19, 2011	11.83	11.92	11.44	11.65
4082	NASDAQ	AZTA	Mon, Apr 18, 2011	11.95	12.20	11.60	11.79
4081	NASDAQ	AZTA	Fri, Apr 15, 2011	12.00	12.45	11.78	12.22
4080	NASDAQ	AZTA	Thu, Apr 14, 2011	11.95	12.09	11.77	12.06
4079	NASDAQ	AZTA	Wed, Apr 13, 2011	12.73	12.90	12.01	12.07
4078	NASDAQ	AZTA	Tue, Apr 12, 2011	12.85	12.90	12.28	12.60
4077	NASDAQ	AZTA	Mon, Apr 11, 2011	12.85	13.06	12.76	12.93
4076	NASDAQ	AZTA	Fri, Apr 8, 2011	13.17	13.18	12.75	12.88
4075	NASDAQ	AZTA	Thu, Apr 7, 2011	13.63	13.64	13.04	13.08
4074	NASDAQ	AZTA	Wed, Apr 6, 2011	13.68	13.86	13.32	13.64
4073	NASDAQ	AZTA	Tue, Apr 5, 2011	13.99	14.05	13.54	13.55
4072	NASDAQ	AZTA	Mon, Apr 4, 2011	14.32	14.32	13.85	13.97
4071	NASDAQ	AZTA	Fri, Apr 1, 2011	13.85	14.59	13.80	14.31
4070	NASDAQ	AZTA	Thu, Mar 31, 2011	13.30	13.76	13.10	13.73
4069	NASDAQ	AZTA	Wed, Mar 30, 2011	13.22	13.36	12.97	13.29
4068	NASDAQ	AZTA	Tue, Mar 29, 2011	12.87	13.24	12.60	13.11
4067	NASDAQ	AZTA	Mon, Mar 28, 2011	12.93	13.14	12.87	12.87
4066	NASDAQ	AZTA	Fri, Mar 25, 2011	12.89	13.14	12.75	12.91
4065	NASDAQ	AZTA	Thu, Mar 24, 2011	12.38	12.93	12.30	12.84
4064	NASDAQ	AZTA	Wed, Mar 23, 2011	11.94	12.42	11.74	12.27
4063	NASDAQ	AZTA	Tue, Mar 22, 2011	12.26	12.30	11.80	12.01
4062	NASDAQ	AZTA	Mon, Mar 21, 2011	12.06	12.31	12.01	12.20
4061	NASDAQ	AZTA	Fri, Mar 18, 2011	11.78	11.96	11.61	11.90
4060	NASDAQ	AZTA	Thu, Mar 17, 2011	11.74	11.81	11.50	11.59
4059	NASDAQ	AZTA	Wed, Mar 16, 2011	11.83	12.22	11.33	11.45
4058	NASDAQ	AZTA	Tue, Mar 15, 2011	11.21	11.91	11.09	11.85
4057	NASDAQ	AZTA	Mon, Mar 14, 2011	11.41	11.61	11.08	11.43
4056	NASDAQ	AZTA	Fri, Mar 11, 2011	11.47	11.70	11.04	11.54
4055	NASDAQ	AZTA	Thu, Mar 10, 2011	12.43	12.43	11.54	11.62
4054	NASDAQ	AZTA	Wed, Mar 9, 2011	12.98	13.08	12.60	12.62
4053	NASDAQ	AZTA	Tue, Mar 8, 2011	12.54	13.21	12.50	12.99
4052	NASDAQ	AZTA	Mon, Mar 7, 2011	13.54	13.59	12.24	12.80
4051	NASDAQ	AZTA	Fri, Mar 4, 2011	13.60	13.69	13.27	13.55
4050	NASDAQ	AZTA	Thu, Mar 3, 2011	13.47	13.94	13.42	13.62
4049	NASDAQ	AZTA	Wed, Mar 2, 2011	12.64	13.59	12.61	13.24
4048	NASDAQ	AZTA	Tue, Mar 1, 2011	12.60	12.72	12.33	12.62
4047	NASDAQ	AZTA	Mon, Feb 28, 2011	12.74	12.80	12.36	12.55
4046	NASDAQ	AZTA	Fri, Feb 25, 2011	12.36	12.65	12.00	12.64
4045	NASDAQ	AZTA	Thu, Feb 24, 2011	12.26	12.42	12.00	12.30
4044	NASDAQ	AZTA	Wed, Feb 23, 2011	12.52	12.56	11.90	12.27
4043	NASDAQ	AZTA	Tue, Feb 22, 2011	12.52	12.90	12.20	12.56
4042	NASDAQ	AZTA	Fri, Feb 18, 2011	12.86	12.87	12.62	12.81
4041	NASDAQ	AZTA	Thu, Feb 17, 2011	12.67	12.93	12.51	12.74
4040	NASDAQ	AZTA	Wed, Feb 16, 2011	12.29	12.75	12.29	12.64
4039	NASDAQ	AZTA	Tue, Feb 15, 2011	12.79	12.79	12.19	12.24
4038	NASDAQ	AZTA	Mon, Feb 14, 2011	12.67	13.15	12.60	12.82
4037	NASDAQ	AZTA	Fri, Feb 11, 2011	12.46	12.73	12.31	12.67
4036	NASDAQ	AZTA	Thu, Feb 10, 2011	12.08	12.53	11.95	12.52
4035	NASDAQ	AZTA	Wed, Feb 9, 2011	12.45	12.50	12.12	12.25
4034	NASDAQ	AZTA	Tue, Feb 8, 2011	12.16	12.50	11.87	12.50
4033	NASDAQ	AZTA	Mon, Feb 7, 2011	12.56	12.57	12.03	12.13
4032	NASDAQ	AZTA	Fri, Feb 4, 2011	12.04	12.79	11.70	12.77
4031	NASDAQ	AZTA	Thu, Feb 3, 2011	12.38	12.57	12.21	12.39
4030	NASDAQ	AZTA	Wed, Feb 2, 2011	12.18	12.68	12.06	12.42
4029	NASDAQ	AZTA	Tue, Feb 1, 2011	11.89	12.29	11.80	12.15
4028	NASDAQ	AZTA	Mon, Jan 31, 2011	11.65	11.92	11.42	11.74
4027	NASDAQ	AZTA	Fri, Jan 28, 2011	12.30	12.36	11.50	11.55
4026	NASDAQ	AZTA	Thu, Jan 27, 2011	12.00	12.49	11.87	12.37
4025	NASDAQ	AZTA	Wed, Jan 26, 2011	11.45	12.00	11.41	11.85
4024	NASDAQ	AZTA	Tue, Jan 25, 2011	11.29	11.33	11.04	11.32
4023	NASDAQ	AZTA	Mon, Jan 24, 2011	11.24	11.38	11.08	11.35
4022	NASDAQ	AZTA	Fri, Jan 21, 2011	11.37	11.49	11.18	11.18
4021	NASDAQ	AZTA	Thu, Jan 20, 2011	11.21	11.41	10.61	11.21
4020	NASDAQ	AZTA	Wed, Jan 19, 2011	11.49	11.49	11.18	11.37
4019	NASDAQ	AZTA	Tue, Jan 18, 2011	11.83	11.88	11.55	11.56
4018	NASDAQ	AZTA	Fri, Jan 14, 2011	10.50	11.94	10.45	11.85
4017	NASDAQ	AZTA	Thu, Jan 13, 2011	9.70	10.23	9.61	10.23
4016	NASDAQ	AZTA	Wed, Jan 12, 2011	9.50	9.70	9.38	9.68
4015	NASDAQ	AZTA	Tue, Jan 11, 2011	9.36	9.41	9.01	9.37
4014	NASDAQ	AZTA	Mon, Jan 10, 2011	9.01	9.43	8.99	9.33
4013	NASDAQ	AZTA	Fri, Jan 7, 2011	9.13	9.20	8.84	9.05
4012	NASDAQ	AZTA	Thu, Jan 6, 2011	8.90	9.13	8.90	9.05
4011	NASDAQ	AZTA	Wed, Jan 5, 2011	9.03	9.13	8.72	8.86
4010	NASDAQ	AZTA	Tue, Jan 4, 2011	9.24	9.26	9.01	9.01
4009	NASDAQ	AZTA	Mon, Jan 3, 2011	9.17	9.41	9.13	9.18
4008	NASDAQ	AZTA	Fri, Dec 31, 2010	9.17	9.26	9.03	9.07
4007	NASDAQ	AZTA	Thu, Dec 30, 2010	9.19	9.36	9.19	9.23
4006	NASDAQ	AZTA	Wed, Dec 29, 2010	9.42	9.42	9.10	9.23
4005	NASDAQ	AZTA	Tue, Dec 28, 2010	9.43	9.46	9.25	9.37
4004	NASDAQ	AZTA	Mon, Dec 27, 2010	9.25	9.43	9.18	9.43
4003	NASDAQ	AZTA	Thu, Dec 23, 2010	9.24	9.30	9.19	9.25
4002	NASDAQ	AZTA	Wed, Dec 22, 2010	9.33	9.35	9.20	9.25
4001	NASDAQ	AZTA	Tue, Dec 21, 2010	9.19	9.34	9.12	9.28
4000	NASDAQ	AZTA	Mon, Dec 20, 2010	9.43	9.48	9.08	9.11
3999	NASDAQ	AZTA	Fri, Dec 17, 2010	8.96	9.26	8.93	9.24
3998	NASDAQ	AZTA	Thu, Dec 16, 2010	8.83	8.94	8.71	8.89
3997	NASDAQ	AZTA	Wed, Dec 15, 2010	8.81	9.07	8.61	8.82
3996	NASDAQ	AZTA	Tue, Dec 14, 2010	8.91	8.98	8.78	8.84
3995	NASDAQ	AZTA	Mon, Dec 13, 2010	8.78	9.06	8.70	8.90
3994	NASDAQ	AZTA	Fri, Dec 10, 2010	8.51	8.86	8.43	8.77
3993	NASDAQ	AZTA	Thu, Dec 9, 2010	8.40	8.54	8.32	8.51
3992	NASDAQ	AZTA	Wed, Dec 8, 2010	8.37	8.51	8.29	8.35
3991	NASDAQ	AZTA	Tue, Dec 7, 2010	8.31	8.55	8.29	8.32
3990	NASDAQ	AZTA	Mon, Dec 6, 2010	8.00	8.23	8.00	8.17
3989	NASDAQ	AZTA	Fri, Dec 3, 2010	7.87	8.07	7.69	8.00
3988	NASDAQ	AZTA	Thu, Dec 2, 2010	7.53	8.00	7.53	7.92
3987	NASDAQ	AZTA	Wed, Dec 1, 2010	7.42	7.70	7.36	7.54
3986	NASDAQ	AZTA	Tue, Nov 30, 2010	7.15	7.30	7.04	7.25
3985	NASDAQ	AZTA	Mon, Nov 29, 2010	7.28	7.32	7.12	7.24
3984	NASDAQ	AZTA	Fri, Nov 26, 2010	7.46	7.49	7.36	7.36
3983	NASDAQ	AZTA	Wed, Nov 24, 2010	7.36	7.57	7.26	7.52
3982	NASDAQ	AZTA	Tue, Nov 23, 2010	7.34	7.41	7.04	7.25
3981	NASDAQ	AZTA	Mon, Nov 22, 2010	7.39	7.49	7.13	7.44
3980	NASDAQ	AZTA	Fri, Nov 19, 2010	7.44	7.46	7.29	7.40
3979	NASDAQ	AZTA	Thu, Nov 18, 2010	7.13	7.51	7.13	7.44
3978	NASDAQ	AZTA	Wed, Nov 17, 2010	7.40	7.41	7.02	7.03
3977	NASDAQ	AZTA	Tue, Nov 16, 2010	7.41	7.50	7.27	7.38
3976	NASDAQ	AZTA	Mon, Nov 15, 2010	7.60	7.74	7.29	7.48
3975	NASDAQ	AZTA	Fri, Nov 12, 2010	7.71	7.84	7.47	7.58
3974	NASDAQ	AZTA	Thu, Nov 11, 2010	7.77	8.06	7.47	7.78
3973	NASDAQ	AZTA	Wed, Nov 10, 2010	7.31	7.46	7.15	7.41
3972	NASDAQ	AZTA	Tue, Nov 9, 2010	7.52	7.52	7.20	7.27
3971	NASDAQ	AZTA	Mon, Nov 8, 2010	7.48	7.56	7.39	7.50
3970	NASDAQ	AZTA	Fri, Nov 5, 2010	7.50	7.61	7.40	7.48
3969	NASDAQ	AZTA	Thu, Nov 4, 2010	7.30	7.58	7.22	7.51
3968	NASDAQ	AZTA	Wed, Nov 3, 2010	7.07	7.24	6.89	7.17
3967	NASDAQ	AZTA	Tue, Nov 2, 2010	6.73	7.08	6.68	7.08
3966	NASDAQ	AZTA	Mon, Nov 1, 2010	6.81	6.84	6.62	6.64
3965	NASDAQ	AZTA	Fri, Oct 29, 2010	6.86	6.89	6.69	6.80
3964	NASDAQ	AZTA	Thu, Oct 28, 2010	7.06	7.06	6.76	6.88
3963	NASDAQ	AZTA	Wed, Oct 27, 2010	6.76	7.07	6.67	6.99
3962	NASDAQ	AZTA	Tue, Oct 26, 2010	6.94	6.94	6.77	6.80
3961	NASDAQ	AZTA	Mon, Oct 25, 2010	7.11	7.17	6.95	6.99
3960	NASDAQ	AZTA	Fri, Oct 22, 2010	6.79	7.17	6.64	7.02
3959	NASDAQ	AZTA	Thu, Oct 21, 2010	6.96	7.03	6.64	6.75
3958	NASDAQ	AZTA	Wed, Oct 20, 2010	6.92	7.08	6.72	6.91
3957	NASDAQ	AZTA	Tue, Oct 19, 2010	7.15	7.24	6.83	6.90
3956	NASDAQ	AZTA	Mon, Oct 18, 2010	7.13	7.28	7.04	7.28
3955	NASDAQ	AZTA	Fri, Oct 15, 2010	7.10	7.27	6.93	7.13
3954	NASDAQ	AZTA	Thu, Oct 14, 2010	7.05	7.18	6.94	6.99
3953	NASDAQ	AZTA	Wed, Oct 13, 2010	6.97	7.23	6.89	7.08
3952	NASDAQ	AZTA	Tue, Oct 12, 2010	6.74	7.00	6.62	6.93
3951	NASDAQ	AZTA	Mon, Oct 11, 2010	6.65	6.88	6.62	6.78
3950	NASDAQ	AZTA	Fri, Oct 8, 2010	6.63	6.63	6.41	6.53
3949	NASDAQ	AZTA	Thu, Oct 7, 2010	6.65	6.76	6.60	6.65
3948	NASDAQ	AZTA	Wed, Oct 6, 2010	6.70	6.70	6.46	6.62
3947	NASDAQ	AZTA	Tue, Oct 5, 2010	6.54	6.70	6.47	6.68
3946	NASDAQ	AZTA	Mon, Oct 4, 2010	6.65	6.72	6.37	6.47
3945	NASDAQ	AZTA	Fri, Oct 1, 2010	6.77	6.83	6.62	6.70
3944	NASDAQ	AZTA	Thu, Sep 30, 2010	6.92	6.95	6.49	6.71
3943	NASDAQ	AZTA	Wed, Sep 29, 2010	6.78	7.03	6.73	6.87
3942	NASDAQ	AZTA	Tue, Sep 28, 2010	6.67	6.81	6.49	6.78
3941	NASDAQ	AZTA	Mon, Sep 27, 2010	6.66	6.79	6.51	6.63
3940	NASDAQ	AZTA	Fri, Sep 24, 2010	6.26	6.65	6.25	6.64
3939	NASDAQ	AZTA	Thu, Sep 23, 2010	6.08	6.40	6.05	6.14
3938	NASDAQ	AZTA	Wed, Sep 22, 2010	6.46	6.50	6.07	6.12
3937	NASDAQ	AZTA	Tue, Sep 21, 2010	6.43	6.52	6.26	6.51
3936	NASDAQ	AZTA	Mon, Sep 20, 2010	6.12	6.31	6.01	6.31
3935	NASDAQ	AZTA	Fri, Sep 17, 2010	5.80	6.11	5.71	6.08
3934	NASDAQ	AZTA	Thu, Sep 16, 2010	5.70	5.82	5.60	5.71
3933	NASDAQ	AZTA	Wed, Sep 15, 2010	5.88	5.90	5.62	5.70
3932	NASDAQ	AZTA	Tue, Sep 14, 2010	5.88	6.03	5.73	5.92
3931	NASDAQ	AZTA	Mon, Sep 13, 2010	5.47	5.97	5.46	5.93
3930	NASDAQ	AZTA	Fri, Sep 10, 2010	5.61	5.64	5.47	5.53
3929	NASDAQ	AZTA	Thu, Sep 9, 2010	5.76	5.85	5.54	5.56
3928	NASDAQ	AZTA	Wed, Sep 8, 2010	5.91	5.95	5.59	5.64
3927	NASDAQ	AZTA	Tue, Sep 7, 2010	6.51	6.55	5.79	5.81
3926	NASDAQ	AZTA	Fri, Sep 3, 2010	6.73	6.91	6.62	6.69
3925	NASDAQ	AZTA	Thu, Sep 2, 2010	6.89	6.89	6.49	6.61
3924	NASDAQ	AZTA	Wed, Sep 1, 2010	6.95	7.12	6.75	6.82
3923	NASDAQ	AZTA	Tue, Aug 31, 2010	6.87	7.00	6.71	6.77
3922	NASDAQ	AZTA	Mon, Aug 30, 2010	7.05	7.19	6.90	6.90
3921	NASDAQ	AZTA	Fri, Aug 27, 2010	6.92	7.10	6.62	7.08
3920	NASDAQ	AZTA	Thu, Aug 26, 2010	7.07	7.22	6.73	6.80
3919	NASDAQ	AZTA	Wed, Aug 25, 2010	6.84	7.04	6.73	7.02
3918	NASDAQ	AZTA	Tue, Aug 24, 2010	6.84	6.97	6.70	6.90
3917	NASDAQ	AZTA	Mon, Aug 23, 2010	7.24	7.29	6.99	6.99
3916	NASDAQ	AZTA	Fri, Aug 20, 2010	7.25	7.35	7.10	7.19
3915	NASDAQ	AZTA	Thu, Aug 19, 2010	7.40	7.58	7.24	7.27
3914	NASDAQ	AZTA	Wed, Aug 18, 2010	7.56	7.57	7.40	7.45
3913	NASDAQ	AZTA	Tue, Aug 17, 2010	7.50	7.63	7.36	7.59
3912	NASDAQ	AZTA	Mon, Aug 16, 2010	7.14	7.43	7.11	7.36
3911	NASDAQ	AZTA	Fri, Aug 13, 2010	7.24	7.38	7.18	7.22
3910	NASDAQ	AZTA	Thu, Aug 12, 2010	7.47	7.56	7.11	7.26
3909	NASDAQ	AZTA	Wed, Aug 11, 2010	7.80	7.96	7.50	7.53
3908	NASDAQ	AZTA	Tue, Aug 10, 2010	8.23	8.23	7.95	8.01
3907	NASDAQ	AZTA	Mon, Aug 9, 2010	8.23	8.44	8.17	8.39
3906	NASDAQ	AZTA	Fri, Aug 6, 2010	8.03	8.24	7.83	8.11
3905	NASDAQ	AZTA	Thu, Aug 5, 2010	7.97	8.21	7.73	8.16
3904	NASDAQ	AZTA	Wed, Aug 4, 2010	7.92	8.17	7.86	8.10
3903	NASDAQ	AZTA	Tue, Aug 3, 2010	7.68	7.90	7.47	7.88
3902	NASDAQ	AZTA	Mon, Aug 2, 2010	7.82	7.89	7.53	7.72
3901	NASDAQ	AZTA	Fri, Jul 30, 2010	7.49	7.76	7.45	7.63
3900	NASDAQ	AZTA	Thu, Jul 29, 2010	7.95	8.05	7.47	7.63
3899	NASDAQ	AZTA	Wed, Jul 28, 2010	8.15	8.20	7.83	7.86
3898	NASDAQ	AZTA	Tue, Jul 27, 2010	8.17	8.31	8.09	8.21
3897	NASDAQ	AZTA	Mon, Jul 26, 2010	8.26	8.26	8.00	8.07
3896	NASDAQ	AZTA	Fri, Jul 23, 2010	8.26	8.43	8.13	8.30
3895	NASDAQ	AZTA	Thu, Jul 22, 2010	8.07	8.36	8.02	8.32
3894	NASDAQ	AZTA	Wed, Jul 21, 2010	8.35	8.35	7.90	7.91
3893	NASDAQ	AZTA	Tue, Jul 20, 2010	8.04	8.33	7.88	8.29
3892	NASDAQ	AZTA	Mon, Jul 19, 2010	8.13	8.35	7.88	8.17
3891	NASDAQ	AZTA	Fri, Jul 16, 2010	8.55	8.72	8.05	8.11
3890	NASDAQ	AZTA	Thu, Jul 15, 2010	8.94	9.01	8.54	8.63
3889	NASDAQ	AZTA	Wed, Jul 14, 2010	8.96	9.17	8.76	8.94
3888	NASDAQ	AZTA	Tue, Jul 13, 2010	8.50	9.15	8.50	9.03
3887	NASDAQ	AZTA	Mon, Jul 12, 2010	8.15	8.26	7.87	8.02
3886	NASDAQ	AZTA	Fri, Jul 9, 2010	8.07	8.18	7.98	8.17
3885	NASDAQ	AZTA	Thu, Jul 8, 2010	8.40	8.40	7.93	8.10
3884	NASDAQ	AZTA	Wed, Jul 7, 2010	8.06	8.29	7.85	8.28
3883	NASDAQ	AZTA	Tue, Jul 6, 2010	7.97	8.09	7.82	8.00
3882	NASDAQ	AZTA	Fri, Jul 2, 2010	8.10	8.10	7.69	7.76
3881	NASDAQ	AZTA	Thu, Jul 1, 2010	7.75	8.10	7.51	8.00
3880	NASDAQ	AZTA	Wed, Jun 30, 2010	7.62	7.77	7.47	7.73
3879	NASDAQ	AZTA	Tue, Jun 29, 2010	7.79	7.94	7.52	7.60
3878	NASDAQ	AZTA	Mon, Jun 28, 2010	8.03	8.04	7.83	8.01
3877	NASDAQ	AZTA	Fri, Jun 25, 2010	8.08	8.27	7.90	8.04
3876	NASDAQ	AZTA	Thu, Jun 24, 2010	8.04	8.17	7.94	8.01
3875	NASDAQ	AZTA	Wed, Jun 23, 2010	8.06	8.25	7.95	8.14
3874	NASDAQ	AZTA	Tue, Jun 22, 2010	8.10	8.38	8.02	8.06
3873	NASDAQ	AZTA	Mon, Jun 21, 2010	8.20	8.33	8.08	8.18
3872	NASDAQ	AZTA	Fri, Jun 18, 2010	7.88	8.31	7.80	8.06
3871	NASDAQ	AZTA	Thu, Jun 17, 2010	7.69	7.86	7.45	7.81
3870	NASDAQ	AZTA	Wed, Jun 16, 2010	7.70	8.02	7.11	7.62
3869	NASDAQ	AZTA	Tue, Jun 15, 2010	7.49	7.83	7.42	7.76
3868	NASDAQ	AZTA	Mon, Jun 14, 2010	7.31	7.58	7.23	7.44
3867	NASDAQ	AZTA	Fri, Jun 11, 2010	6.98	7.33	6.96	7.19
3866	NASDAQ	AZTA	Thu, Jun 10, 2010	6.87	7.13	6.83	7.11
3865	NASDAQ	AZTA	Wed, Jun 9, 2010	6.88	7.28	6.71	6.73
3864	NASDAQ	AZTA	Tue, Jun 8, 2010	7.10	7.12	6.63	6.77
3863	NASDAQ	AZTA	Mon, Jun 7, 2010	7.79	7.96	7.08	7.09
3862	NASDAQ	AZTA	Fri, Jun 4, 2010	8.00	8.18	7.73	7.76
3861	NASDAQ	AZTA	Thu, Jun 3, 2010	8.23	8.41	8.08	8.29
3860	NASDAQ	AZTA	Wed, Jun 2, 2010	8.08	8.65	7.92	8.17
3859	NASDAQ	AZTA	Tue, Jun 1, 2010	8.21	8.40	7.96	7.97
3858	NASDAQ	AZTA	Fri, May 28, 2010	8.46	8.51	8.12	8.32
3857	NASDAQ	AZTA	Thu, May 27, 2010	8.28	8.50	8.19	8.49
3856	NASDAQ	AZTA	Wed, May 26, 2010	8.21	8.60	7.94	8.01
3855	NASDAQ	AZTA	Tue, May 25, 2010	8.04	8.19	7.74	8.15
3854	NASDAQ	AZTA	Mon, May 24, 2010	8.32	8.42	8.07	8.08
3853	NASDAQ	AZTA	Fri, May 21, 2010	8.15	8.60	8.12	8.37
3852	NASDAQ	AZTA	Thu, May 20, 2010	8.65	8.72	8.30	8.33
3851	NASDAQ	AZTA	Wed, May 19, 2010	8.88	9.10	8.58	8.93
3850	NASDAQ	AZTA	Tue, May 18, 2010	9.71	9.75	8.90	8.94
3849	NASDAQ	AZTA	Mon, May 17, 2010	9.16	9.62	9.07	9.53
3848	NASDAQ	AZTA	Fri, May 14, 2010	9.34	9.39	8.78	9.10
3847	NASDAQ	AZTA	Thu, May 13, 2010	9.60	9.69	9.26	9.40
3846	NASDAQ	AZTA	Wed, May 12, 2010	9.32	9.70	9.31	9.66
3845	NASDAQ	AZTA	Tue, May 11, 2010	9.20	9.79	9.15	9.27
3844	NASDAQ	AZTA	Mon, May 10, 2010	9.36	9.49	8.93	9.35
3843	NASDAQ	AZTA	Fri, May 7, 2010	8.80	9.28	8.00	8.79
3842	NASDAQ	AZTA	Thu, May 6, 2010	9.35	9.59	8.00	8.78
3841	NASDAQ	AZTA	Wed, May 5, 2010	9.25	9.66	9.08	9.44
3840	NASDAQ	AZTA	Tue, May 4, 2010	9.89	9.89	9.35	9.43
3839	NASDAQ	AZTA	Mon, May 3, 2010	9.77	10.23	9.73	10.07
3838	NASDAQ	AZTA	Fri, Apr 30, 2010	10.03	10.08	9.65	9.72
3837	NASDAQ	AZTA	Thu, Apr 29, 2010	9.82	10.04	9.71	10.03
3836	NASDAQ	AZTA	Wed, Apr 28, 2010	9.86	10.08	9.53	9.76
3835	NASDAQ	AZTA	Tue, Apr 27, 2010	9.93	10.18	9.75	9.80
3834	NASDAQ	AZTA	Mon, Apr 26, 2010	9.98	10.16	9.90	10.00
3833	NASDAQ	AZTA	Fri, Apr 23, 2010	9.87	9.99	9.66	9.97
3832	NASDAQ	AZTA	Thu, Apr 22, 2010	9.58	9.97	9.51	9.89
3831	NASDAQ	AZTA	Wed, Apr 21, 2010	9.66	9.74	9.50	9.72
3830	NASDAQ	AZTA	Tue, Apr 20, 2010	9.63	9.72	9.52	9.67
3829	NASDAQ	AZTA	Mon, Apr 19, 2010	9.41	9.66	9.30	9.61
3828	NASDAQ	AZTA	Fri, Apr 16, 2010	9.59	9.69	9.39	9.61
3827	NASDAQ	AZTA	Thu, Apr 15, 2010	9.62	9.71	9.50	9.60
3826	NASDAQ	AZTA	Wed, Apr 14, 2010	8.93	9.67	8.93	9.66
3825	NASDAQ	AZTA	Tue, Apr 13, 2010	8.77	8.88	8.77	8.85
3824	NASDAQ	AZTA	Mon, Apr 12, 2010	8.82	8.91	8.73	8.81
3823	NASDAQ	AZTA	Fri, Apr 9, 2010	8.90	8.96	8.77	8.83
3822	NASDAQ	AZTA	Thu, Apr 8, 2010	8.98	8.99	8.85	8.92
3821	NASDAQ	AZTA	Wed, Apr 7, 2010	8.89	9.18	8.80	9.00
3820	NASDAQ	AZTA	Tue, Apr 6, 2010	8.80	8.94	8.75	8.93
3819	NASDAQ	AZTA	Mon, Apr 5, 2010	8.75	8.93	8.69	8.89
3818	NASDAQ	AZTA	Thu, Apr 1, 2010	8.91	9.00	8.52	8.70
3817	NASDAQ	AZTA	Wed, Mar 31, 2010	8.94	9.10	8.81	8.82
3816	NASDAQ	AZTA	Tue, Mar 30, 2010	8.88	9.10	8.78	9.00
3815	NASDAQ	AZTA	Mon, Mar 29, 2010	8.82	8.92	8.69	8.88
3814	NASDAQ	AZTA	Fri, Mar 26, 2010	8.90	8.99	8.65	8.80
3813	NASDAQ	AZTA	Thu, Mar 25, 2010	8.99	9.27	8.82	8.83
3812	NASDAQ	AZTA	Wed, Mar 24, 2010	8.87	9.09	8.83	8.88
3811	NASDAQ	AZTA	Tue, Mar 23, 2010	8.59	8.95	8.55	8.91
3810	NASDAQ	AZTA	Mon, Mar 22, 2010	8.31	8.63	8.16	8.56
3809	NASDAQ	AZTA	Fri, Mar 19, 2010	8.67	8.67	8.30	8.37
3808	NASDAQ	AZTA	Thu, Mar 18, 2010	8.70	8.80	8.55	8.61
3807	NASDAQ	AZTA	Wed, Mar 17, 2010	8.66	8.76	8.61	8.69
3806	NASDAQ	AZTA	Tue, Mar 16, 2010	8.65	8.78	8.50	8.62
3805	NASDAQ	AZTA	Mon, Mar 15, 2010	8.78	8.85	8.54	8.58
3804	NASDAQ	AZTA	Fri, Mar 12, 2010	8.82	8.88	8.66	8.83
3803	NASDAQ	AZTA	Thu, Mar 11, 2010	8.76	8.85	8.72	8.80
3802	NASDAQ	AZTA	Wed, Mar 10, 2010	8.69	8.87	8.52	8.84
3801	NASDAQ	AZTA	Tue, Mar 9, 2010	8.87	8.87	8.58	8.66
3800	NASDAQ	AZTA	Mon, Mar 8, 2010	8.79	8.85	8.71	8.79
3799	NASDAQ	AZTA	Fri, Mar 5, 2010	8.74	8.92	8.73	8.82
3798	NASDAQ	AZTA	Thu, Mar 4, 2010	8.86	8.94	8.62	8.70
3797	NASDAQ	AZTA	Wed, Mar 3, 2010	9.08	9.17	8.72	8.81
3796	NASDAQ	AZTA	Tue, Mar 2, 2010	9.23	9.42	8.96	9.04
3795	NASDAQ	AZTA	Mon, Mar 1, 2010	8.68	9.33	8.68	9.18
3794	NASDAQ	AZTA	Fri, Feb 26, 2010	8.78	8.90	8.55	8.64
3793	NASDAQ	AZTA	Thu, Feb 25, 2010	8.71	8.76	8.41	8.75
3792	NASDAQ	AZTA	Wed, Feb 24, 2010	8.97	9.27	8.82	8.85
3791	NASDAQ	AZTA	Tue, Feb 23, 2010	9.29	9.32	8.88	8.91
3790	NASDAQ	AZTA	Mon, Feb 22, 2010	9.41	9.43	9.22	9.28
3789	NASDAQ	AZTA	Fri, Feb 19, 2010	9.15	9.41	9.00	9.37
3788	NASDAQ	AZTA	Thu, Feb 18, 2010	9.25	9.27	9.03	9.16
3787	NASDAQ	AZTA	Wed, Feb 17, 2010	9.36	9.44	9.05	9.24
3786	NASDAQ	AZTA	Tue, Feb 16, 2010	8.94	9.32	8.94	9.31
3785	NASDAQ	AZTA	Fri, Feb 12, 2010	8.63	8.95	8.56	8.91
3784	NASDAQ	AZTA	Thu, Feb 11, 2010	8.26	8.85	8.26	8.84
3783	NASDAQ	AZTA	Wed, Feb 10, 2010	7.97	8.36	7.97	8.27
3782	NASDAQ	AZTA	Tue, Feb 9, 2010	8.09	8.25	7.92	8.04
3781	NASDAQ	AZTA	Mon, Feb 8, 2010	7.52	8.10	7.46	8.07
3780	NASDAQ	AZTA	Fri, Feb 5, 2010	8.50	8.50	7.20	7.49
3779	NASDAQ	AZTA	Thu, Feb 4, 2010	8.52	8.85	8.39	8.52
3778	NASDAQ	AZTA	Wed, Feb 3, 2010	8.56	8.89	8.36	8.52
3777	NASDAQ	AZTA	Tue, Feb 2, 2010	8.40	8.74	8.27	8.64
3776	NASDAQ	AZTA	Mon, Feb 1, 2010	8.37	8.47	8.12	8.42
3775	NASDAQ	AZTA	Fri, Jan 29, 2010	8.90	8.90	8.27	8.34
3774	NASDAQ	AZTA	Thu, Jan 28, 2010	9.36	9.39	8.59	8.86
3773	NASDAQ	AZTA	Wed, Jan 27, 2010	9.22	9.36	9.08	9.34
3772	NASDAQ	AZTA	Tue, Jan 26, 2010	9.24	9.36	8.93	9.30
3771	NASDAQ	AZTA	Mon, Jan 25, 2010	9.13	9.37	8.88	9.31
3770	NASDAQ	AZTA	Fri, Jan 22, 2010	9.69	9.71	8.90	9.03
3769	NASDAQ	AZTA	Thu, Jan 21, 2010	10.02	10.34	9.95	9.99
3768	NASDAQ	AZTA	Wed, Jan 20, 2010	10.25	10.31	9.87	10.02
3767	NASDAQ	AZTA	Tue, Jan 19, 2010	9.99	10.26	9.87	10.16
3766	NASDAQ	AZTA	Fri, Jan 15, 2010	10.39	10.40	9.80	9.99
3765	NASDAQ	AZTA	Thu, Jan 14, 2010	10.39	10.63	10.31	10.34
3764	NASDAQ	AZTA	Wed, Jan 13, 2010	10.50	10.53	10.15	10.47
3763	NASDAQ	AZTA	Tue, Jan 12, 2010	10.60	10.80	10.34	10.41
3762	NASDAQ	AZTA	Mon, Jan 11, 2010	10.74	10.82	10.70	10.75
3761	NASDAQ	AZTA	Fri, Jan 8, 2010	10.54	10.77	10.53	10.69
3760	NASDAQ	AZTA	Thu, Jan 7, 2010	10.08	10.70	9.84	10.62
3759	NASDAQ	AZTA	Wed, Jan 6, 2010	9.85	10.15	9.81	10.07
3758	NASDAQ	AZTA	Tue, Jan 5, 2010	8.93	9.38	8.83	9.22
3757	NASDAQ	AZTA	Mon, Jan 4, 2010	8.75	8.98	8.75	8.91
3756	NASDAQ	AZTA	Thu, Dec 31, 2009	8.71	8.86	8.58	8.58
3755	NASDAQ	AZTA	Wed, Dec 30, 2009	8.60	8.81	8.57	8.74
3754	NASDAQ	AZTA	Tue, Dec 29, 2009	8.77	8.77	8.59	8.64
3753	NASDAQ	AZTA	Mon, Dec 28, 2009	9.00	9.00	8.59	8.75
3752	NASDAQ	AZTA	Thu, Dec 24, 2009	9.00	9.01	8.93	8.97
3751	NASDAQ	AZTA	Wed, Dec 23, 2009	8.98	9.00	8.77	8.96
3750	NASDAQ	AZTA	Tue, Dec 22, 2009	8.80	9.00	8.79	8.95
3749	NASDAQ	AZTA	Mon, Dec 21, 2009	8.85	9.02	8.61	8.77
3748	NASDAQ	AZTA	Fri, Dec 18, 2009	8.69	8.97	8.66	8.81
3747	NASDAQ	AZTA	Thu, Dec 17, 2009	8.66	8.69	8.28	8.59
3746	NASDAQ	AZTA	Wed, Dec 16, 2009	8.36	8.98	8.36	8.71
3745	NASDAQ	AZTA	Tue, Dec 15, 2009	8.25	8.53	8.22	8.25
3744	NASDAQ	AZTA	Mon, Dec 14, 2009	8.14	8.30	7.99	8.28
3743	NASDAQ	AZTA	Fri, Dec 11, 2009	7.96	8.15	7.92	8.07
3742	NASDAQ	AZTA	Thu, Dec 10, 2009	8.18	8.27	7.84	7.92
3741	NASDAQ	AZTA	Wed, Dec 9, 2009	8.12	8.19	7.93	8.16
3740	NASDAQ	AZTA	Tue, Dec 8, 2009	8.08	8.27	8.02	8.13
3739	NASDAQ	AZTA	Mon, Dec 7, 2009	8.04	8.25	8.02	8.14
3738	NASDAQ	AZTA	Fri, Dec 4, 2009	7.93	8.20	7.72	8.00
3737	NASDAQ	AZTA	Thu, Dec 3, 2009	7.76	7.94	7.68	7.71
3736	NASDAQ	AZTA	Wed, Dec 2, 2009	7.62	7.97	7.57	7.75
3735	NASDAQ	AZTA	Tue, Dec 1, 2009	7.40	7.80	7.40	7.59
3734	NASDAQ	AZTA	Mon, Nov 30, 2009	7.15	7.36	6.92	7.33
3733	NASDAQ	AZTA	Fri, Nov 27, 2009	7.25	7.51	7.10	7.19
3732	NASDAQ	AZTA	Wed, Nov 25, 2009	7.54	7.73	7.45	7.61
3731	NASDAQ	AZTA	Tue, Nov 24, 2009	7.64	7.66	7.24	7.52
3730	NASDAQ	AZTA	Mon, Nov 23, 2009	7.59	7.75	7.57	7.66
3729	NASDAQ	AZTA	Fri, Nov 20, 2009	7.52	7.69	7.31	7.48
3728	NASDAQ	AZTA	Thu, Nov 19, 2009	7.89	7.97	7.51	7.53
3727	NASDAQ	AZTA	Wed, Nov 18, 2009	8.17	8.21	7.87	7.94
3726	NASDAQ	AZTA	Tue, Nov 17, 2009	8.11	8.25	7.85	8.19
3725	NASDAQ	AZTA	Mon, Nov 16, 2009	7.97	8.36	7.74	8.06
3724	NASDAQ	AZTA	Fri, Nov 13, 2009	7.99	8.09	7.61	7.85
3723	NASDAQ	AZTA	Thu, Nov 12, 2009	7.46	8.02	7.43	7.93
3722	NASDAQ	AZTA	Wed, Nov 11, 2009	7.66	7.94	7.44	7.44
3721	NASDAQ	AZTA	Tue, Nov 10, 2009	7.65	7.70	7.50	7.53
3720	NASDAQ	AZTA	Mon, Nov 9, 2009	6.98	7.77	6.76	7.63
3719	NASDAQ	AZTA	Fri, Nov 6, 2009	6.98	7.29	6.85	6.88
3718	NASDAQ	AZTA	Thu, Nov 5, 2009	6.44	7.08	6.42	7.03
3717	NASDAQ	AZTA	Wed, Nov 4, 2009	6.56	6.88	6.35	6.38
3716	NASDAQ	AZTA	Tue, Nov 3, 2009	6.56	6.60	6.13	6.50
3715	NASDAQ	AZTA	Mon, Nov 2, 2009	6.93	6.98	6.46	6.61
3714	NASDAQ	AZTA	Fri, Oct 30, 2009	7.40	7.40	6.72	6.88
3713	NASDAQ	AZTA	Thu, Oct 29, 2009	7.34	7.53	7.24	7.30
3712	NASDAQ	AZTA	Wed, Oct 28, 2009	7.73	7.87	7.23	7.28
3711	NASDAQ	AZTA	Tue, Oct 27, 2009	7.89	8.08	7.55	7.72
3710	NASDAQ	AZTA	Mon, Oct 26, 2009	8.35	8.59	7.87	7.88
3709	NASDAQ	AZTA	Fri, Oct 23, 2009	8.55	8.69	8.10	8.29
3708	NASDAQ	AZTA	Thu, Oct 22, 2009	8.46	8.63	8.29	8.54
3707	NASDAQ	AZTA	Wed, Oct 21, 2009	8.87	9.07	8.41	8.46
3706	NASDAQ	AZTA	Tue, Oct 20, 2009	9.02	9.03	8.81	8.87
3705	NASDAQ	AZTA	Mon, Oct 19, 2009	8.72	9.11	8.70	8.96
3704	NASDAQ	AZTA	Fri, Oct 16, 2009	8.62	8.91	8.48	8.61
3703	NASDAQ	AZTA	Thu, Oct 15, 2009	8.00	8.10	7.85	8.05
3702	NASDAQ	AZTA	Wed, Oct 14, 2009	8.20	8.35	7.97	8.10
3701	NASDAQ	AZTA	Tue, Oct 13, 2009	8.33	8.42	8.06	8.16
3700	NASDAQ	AZTA	Mon, Oct 12, 2009	8.21	8.38	8.11	8.32
3699	NASDAQ	AZTA	Fri, Oct 9, 2009	7.99	8.25	7.90	8.07
3698	NASDAQ	AZTA	Thu, Oct 8, 2009	7.77	8.07	7.73	8.00
3697	NASDAQ	AZTA	Wed, Oct 7, 2009	7.65	7.73	7.50	7.71
3696	NASDAQ	AZTA	Tue, Oct 6, 2009	7.37	7.71	7.27	7.68
3695	NASDAQ	AZTA	Mon, Oct 5, 2009	7.20	7.38	7.08	7.34
3694	NASDAQ	AZTA	Fri, Oct 2, 2009	7.14	7.41	7.14	7.17
3693	NASDAQ	AZTA	Thu, Oct 1, 2009	7.66	7.70	7.16	7.18
3692	NASDAQ	AZTA	Wed, Sep 30, 2009	7.99	7.99	7.34	7.73
3691	NASDAQ	AZTA	Tue, Sep 29, 2009	8.10	8.25	7.94	7.95
3690	NASDAQ	AZTA	Mon, Sep 28, 2009	7.95	8.27	7.81	8.07
3689	NASDAQ	AZTA	Fri, Sep 25, 2009	8.00	8.08	7.85	7.92
3688	NASDAQ	AZTA	Thu, Sep 24, 2009	8.15	8.25	8.01	8.03
3687	NASDAQ	AZTA	Wed, Sep 23, 2009	8.06	8.33	8.02	8.15
3686	NASDAQ	AZTA	Tue, Sep 22, 2009	8.14	8.19	8.00	8.03
3685	NASDAQ	AZTA	Mon, Sep 21, 2009	7.49	8.15	7.49	8.03
3684	NASDAQ	AZTA	Fri, Sep 18, 2009	7.34	7.45	7.10	7.31
3683	NASDAQ	AZTA	Thu, Sep 17, 2009	7.26	7.49	7.15	7.32
3682	NASDAQ	AZTA	Wed, Sep 16, 2009	7.12	7.27	7.05	7.25
3681	NASDAQ	AZTA	Tue, Sep 15, 2009	7.03	7.22	6.94	7.11
3680	NASDAQ	AZTA	Mon, Sep 14, 2009	6.51	7.10	6.51	7.07
3679	NASDAQ	AZTA	Fri, Sep 11, 2009	6.44	6.58	6.25	6.55
3678	NASDAQ	AZTA	Thu, Sep 10, 2009	6.34	6.51	6.31	6.45
3677	NASDAQ	AZTA	Wed, Sep 9, 2009	6.38	6.39	6.22	6.37
3676	NASDAQ	AZTA	Tue, Sep 8, 2009	6.49	6.56	6.29	6.40
3675	NASDAQ	AZTA	Fri, Sep 4, 2009	6.27	6.46	6.24	6.44
3674	NASDAQ	AZTA	Thu, Sep 3, 2009	6.29	6.41	6.22	6.27
3673	NASDAQ	AZTA	Wed, Sep 2, 2009	6.18	6.40	6.13	6.26
3672	NASDAQ	AZTA	Tue, Sep 1, 2009	6.46	6.92	6.15	6.21
3671	NASDAQ	AZTA	Mon, Aug 31, 2009	6.68	6.70	6.49	6.50
3670	NASDAQ	AZTA	Fri, Aug 28, 2009	7.00	7.18	6.62	6.74
3669	NASDAQ	AZTA	Thu, Aug 27, 2009	7.00	7.00	6.67	6.89
3668	NASDAQ	AZTA	Wed, Aug 26, 2009	7.10	7.14	6.87	6.99
3667	NASDAQ	AZTA	Tue, Aug 25, 2009	7.13	7.20	7.01	7.09
3666	NASDAQ	AZTA	Mon, Aug 24, 2009	7.04	7.11	6.81	7.07
3665	NASDAQ	AZTA	Fri, Aug 21, 2009	6.91	7.13	6.64	7.04
3664	NASDAQ	AZTA	Thu, Aug 20, 2009	6.85	6.95	6.62	6.77
3663	NASDAQ	AZTA	Wed, Aug 19, 2009	6.43	6.86	6.42	6.85
3662	NASDAQ	AZTA	Tue, Aug 18, 2009	6.45	6.59	6.28	6.53
3661	NASDAQ	AZTA	Mon, Aug 17, 2009	6.18	6.44	6.05	6.41
3660	NASDAQ	AZTA	Fri, Aug 14, 2009	6.45	6.55	6.01	6.33
3659	NASDAQ	AZTA	Thu, Aug 13, 2009	6.44	6.61	6.33	6.48
3658	NASDAQ	AZTA	Wed, Aug 12, 2009	6.14	6.68	6.06	6.40
3657	NASDAQ	AZTA	Tue, Aug 11, 2009	6.43	6.43	5.89	6.16
3656	NASDAQ	AZTA	Mon, Aug 10, 2009	6.57	6.61	6.38	6.45
3655	NASDAQ	AZTA	Fri, Aug 7, 2009	6.36	7.26	6.26	6.65
3654	NASDAQ	AZTA	Thu, Aug 6, 2009	5.90	5.93	5.60	5.61
3653	NASDAQ	AZTA	Wed, Aug 5, 2009	6.09	6.09	5.68	5.89
3652	NASDAQ	AZTA	Tue, Aug 4, 2009	5.96	6.13	5.85	6.09
3651	NASDAQ	AZTA	Mon, Aug 3, 2009	5.99	6.14	5.92	6.06
3650	NASDAQ	AZTA	Fri, Jul 31, 2009	5.78	6.08	5.77	5.93
3649	NASDAQ	AZTA	Thu, Jul 30, 2009	5.91	6.05	5.78	5.83
3648	NASDAQ	AZTA	Wed, Jul 29, 2009	6.11	6.14	5.80	5.87
3647	NASDAQ	AZTA	Tue, Jul 28, 2009	6.17	6.36	5.88	6.15
3646	NASDAQ	AZTA	Mon, Jul 27, 2009	6.25	6.31	6.05	6.24
3645	NASDAQ	AZTA	Fri, Jul 24, 2009	6.32	6.37	5.95	6.28
3644	NASDAQ	AZTA	Thu, Jul 23, 2009	5.67	6.60	5.55	6.36
3643	NASDAQ	AZTA	Wed, Jul 22, 2009	5.44	5.80	5.33	5.69
3642	NASDAQ	AZTA	Tue, Jul 21, 2009	5.54	5.56	5.29	5.46
3641	NASDAQ	AZTA	Mon, Jul 20, 2009	5.68	5.68	5.41	5.49
3640	NASDAQ	AZTA	Fri, Jul 17, 2009	5.47	5.74	5.38	5.66
3639	NASDAQ	AZTA	Thu, Jul 16, 2009	5.32	5.53	5.28	5.46
3638	NASDAQ	AZTA	Wed, Jul 15, 2009	4.93	5.38	4.82	5.37
3637	NASDAQ	AZTA	Tue, Jul 14, 2009	4.50	4.85	4.41	4.85
3636	NASDAQ	AZTA	Mon, Jul 13, 2009	4.27	4.52	4.20	4.52
3635	NASDAQ	AZTA	Fri, Jul 10, 2009	4.16	4.33	4.16	4.25
3634	NASDAQ	AZTA	Thu, Jul 9, 2009	4.18	4.30	4.16	4.18
3633	NASDAQ	AZTA	Wed, Jul 8, 2009	4.33	4.35	4.10	4.16
3632	NASDAQ	AZTA	Tue, Jul 7, 2009	4.33	4.43	4.29	4.29
3631	NASDAQ	AZTA	Mon, Jul 6, 2009	4.55	4.56	4.25	4.33
3630	NASDAQ	AZTA	Thu, Jul 2, 2009	4.62	4.73	4.36	4.56
3629	NASDAQ	AZTA	Wed, Jul 1, 2009	4.53	4.79	4.42	4.70
3628	NASDAQ	AZTA	Tue, Jun 30, 2009	4.66	4.75	4.44	4.48
3627	NASDAQ	AZTA	Mon, Jun 29, 2009	4.76	4.78	4.50	4.64
3626	NASDAQ	AZTA	Fri, Jun 26, 2009	4.78	4.91	4.56	4.78
3625	NASDAQ	AZTA	Thu, Jun 25, 2009	4.47	4.81	4.47	4.80
3624	NASDAQ	AZTA	Wed, Jun 24, 2009	4.49	4.82	4.44	4.53
3623	NASDAQ	AZTA	Tue, Jun 23, 2009	4.20	4.53	4.13	4.46
3622	NASDAQ	AZTA	Mon, Jun 22, 2009	4.39	4.39	4.13	4.16
3621	NASDAQ	AZTA	Fri, Jun 19, 2009	4.76	4.76	4.40	4.42
3620	NASDAQ	AZTA	Thu, Jun 18, 2009	4.77	4.87	4.62	4.66
3619	NASDAQ	AZTA	Wed, Jun 17, 2009	4.66	4.97	4.57	4.79
3618	NASDAQ	AZTA	Tue, Jun 16, 2009	4.85	4.87	4.66	4.66
3617	NASDAQ	AZTA	Mon, Jun 15, 2009	4.89	5.02	4.72	4.83
3616	NASDAQ	AZTA	Fri, Jun 12, 2009	5.04	5.06	4.93	5.06
3615	NASDAQ	AZTA	Thu, Jun 11, 2009	5.02	5.32	4.99	5.10
3614	NASDAQ	AZTA	Wed, Jun 10, 2009	5.00	5.09	4.96	5.02
3613	NASDAQ	AZTA	Tue, Jun 9, 2009	4.75	5.16	4.75	4.96
3612	NASDAQ	AZTA	Mon, Jun 8, 2009	4.57	4.76	4.38	4.73
3611	NASDAQ	AZTA	Fri, Jun 5, 2009	4.55	4.72	4.50	4.59
3610	NASDAQ	AZTA	Thu, Jun 4, 2009	4.19	4.53	4.18	4.44
3609	NASDAQ	AZTA	Wed, Jun 3, 2009	3.90	4.07	3.87	4.07
3608	NASDAQ	AZTA	Tue, Jun 2, 2009	3.99	4.10	3.90	3.93
3607	NASDAQ	AZTA	Mon, Jun 1, 2009	3.98	4.11	3.95	4.00
3606	NASDAQ	AZTA	Fri, May 29, 2009	3.95	4.01	3.79	3.87
3605	NASDAQ	AZTA	Thu, May 28, 2009	3.90	4.02	3.79	3.94
3604	NASDAQ	AZTA	Wed, May 27, 2009	3.99	4.06	3.85	3.85
3603	NASDAQ	AZTA	Tue, May 26, 2009	3.92	4.03	3.82	4.03
3602	NASDAQ	AZTA	Fri, May 22, 2009	4.04	4.08	3.84	3.95
3601	NASDAQ	AZTA	Thu, May 21, 2009	4.33	4.38	3.92	4.02
3600	NASDAQ	AZTA	Wed, May 20, 2009	4.60	4.75	4.34	4.38
3599	NASDAQ	AZTA	Tue, May 19, 2009	4.80	4.80	4.54	4.56
3598	NASDAQ	AZTA	Mon, May 18, 2009	4.82	4.89	4.74	4.77
3597	NASDAQ	AZTA	Fri, May 15, 2009	4.84	5.00	4.74	4.76
3596	NASDAQ	AZTA	Thu, May 14, 2009	4.33	4.73	4.33	4.67
3595	NASDAQ	AZTA	Wed, May 13, 2009	4.48	4.55	4.25	4.26
3594	NASDAQ	AZTA	Tue, May 12, 2009	4.88	4.95	4.50	4.57
3593	NASDAQ	AZTA	Mon, May 11, 2009	4.95	5.15	4.75	4.83
3592	NASDAQ	AZTA	Fri, May 8, 2009	6.13	6.15	4.93	5.07
3591	NASDAQ	AZTA	Thu, May 7, 2009	6.45	6.49	6.08	6.25
3590	NASDAQ	AZTA	Wed, May 6, 2009	6.36	6.47	6.14	6.33
3589	NASDAQ	AZTA	Tue, May 5, 2009	6.42	6.48	6.10	6.28
3588	NASDAQ	AZTA	Mon, May 4, 2009	6.13	6.49	6.04	6.48
3587	NASDAQ	AZTA	Fri, May 1, 2009	6.14	6.25	5.91	6.08
3586	NASDAQ	AZTA	Thu, Apr 30, 2009	5.98	6.49	5.87	6.22
3585	NASDAQ	AZTA	Wed, Apr 29, 2009	5.65	6.01	5.60	5.92
3584	NASDAQ	AZTA	Tue, Apr 28, 2009	5.49	5.75	5.38	5.59
3583	NASDAQ	AZTA	Mon, Apr 27, 2009	5.66	5.80	5.46	5.58
3582	NASDAQ	AZTA	Fri, Apr 24, 2009	5.73	5.93	5.66	5.77
3581	NASDAQ	AZTA	Thu, Apr 23, 2009	6.04	6.14	5.65	5.65
3580	NASDAQ	AZTA	Wed, Apr 22, 2009	5.89	6.37	5.86	6.03
3579	NASDAQ	AZTA	Tue, Apr 21, 2009	5.87	6.05	5.85	6.01
3578	NASDAQ	AZTA	Mon, Apr 20, 2009	5.98	6.10	5.87	5.89
3577	NASDAQ	AZTA	Fri, Apr 17, 2009	5.94	6.26	5.81	6.16
3576	NASDAQ	AZTA	Thu, Apr 16, 2009	5.60	5.96	5.60	5.91
3575	NASDAQ	AZTA	Wed, Apr 15, 2009	5.40	5.71	5.30	5.68
3574	NASDAQ	AZTA	Tue, Apr 14, 2009	5.55	5.77	5.45	5.54
3573	NASDAQ	AZTA	Mon, Apr 13, 2009	5.70	5.76	5.34	5.67
3572	NASDAQ	AZTA	Thu, Apr 9, 2009	5.25	5.80	5.25	5.80
3571	NASDAQ	AZTA	Wed, Apr 8, 2009	4.91	5.14	4.80	5.14
3570	NASDAQ	AZTA	Tue, Apr 7, 2009	4.90	4.95	4.72	4.88
3569	NASDAQ	AZTA	Mon, Apr 6, 2009	4.98	5.03	4.72	4.98
3568	NASDAQ	AZTA	Fri, Apr 3, 2009	5.06	5.11	4.83	5.04
3567	NASDAQ	AZTA	Thu, Apr 2, 2009	4.73	5.18	4.51	5.06
3566	NASDAQ	AZTA	Wed, Apr 1, 2009	4.51	4.62	4.33	4.60
3565	NASDAQ	AZTA	Tue, Mar 31, 2009	4.59	4.81	4.47	4.61
3564	NASDAQ	AZTA	Mon, Mar 30, 2009	4.70	4.70	4.34	4.56
3563	NASDAQ	AZTA	Fri, Mar 27, 2009	4.98	5.19	4.81	4.82
3562	NASDAQ	AZTA	Thu, Mar 26, 2009	4.89	5.24	4.70	5.10
3561	NASDAQ	AZTA	Wed, Mar 25, 2009	4.99	4.99	4.43	4.80
3560	NASDAQ	AZTA	Tue, Mar 24, 2009	4.70	4.84	4.70	4.74
3559	NASDAQ	AZTA	Mon, Mar 23, 2009	4.37	4.90	4.26	4.80
3558	NASDAQ	AZTA	Fri, Mar 20, 2009	4.66	4.77	4.18	4.18
3557	NASDAQ	AZTA	Thu, Mar 19, 2009	4.90	4.90	4.59	4.61
3556	NASDAQ	AZTA	Wed, Mar 18, 2009	4.68	5.00	4.48	4.84
3555	NASDAQ	AZTA	Tue, Mar 17, 2009	4.16	4.68	4.16	4.68
3554	NASDAQ	AZTA	Mon, Mar 16, 2009	4.21	4.48	4.13	4.18
3553	NASDAQ	AZTA	Fri, Mar 13, 2009	4.24	4.38	4.16	4.34
3552	NASDAQ	AZTA	Thu, Mar 12, 2009	3.99	4.43	3.84	4.28
3551	NASDAQ	AZTA	Wed, Mar 11, 2009	3.76	4.07	3.69	4.02
3550	NASDAQ	AZTA	Tue, Mar 10, 2009	3.42	3.78	3.39	3.72
3549	NASDAQ	AZTA	Mon, Mar 9, 2009	3.39	3.57	3.30	3.33
3548	NASDAQ	AZTA	Fri, Mar 6, 2009	3.48	3.61	3.32	3.44
3547	NASDAQ	AZTA	Thu, Mar 5, 2009	3.61	3.72	3.43	3.45
3546	NASDAQ	AZTA	Wed, Mar 4, 2009	3.58	3.74	3.51	3.69
3545	NASDAQ	AZTA	Tue, Mar 3, 2009	3.93	3.93	3.52	3.52
3544	NASDAQ	AZTA	Mon, Mar 2, 2009	4.19	4.26	3.81	3.84
3543	NASDAQ	AZTA	Fri, Feb 27, 2009	4.19	4.43	4.11	4.28
3542	NASDAQ	AZTA	Thu, Feb 26, 2009	4.23	4.47	4.12	4.25
3541	NASDAQ	AZTA	Wed, Feb 25, 2009	4.16	4.23	3.97	4.20
3540	NASDAQ	AZTA	Tue, Feb 24, 2009	3.83	4.27	3.83	4.18
3539	NASDAQ	AZTA	Mon, Feb 23, 2009	4.03	4.09	3.71	3.78
3538	NASDAQ	AZTA	Fri, Feb 20, 2009	3.89	4.10	3.78	4.00
3537	NASDAQ	AZTA	Thu, Feb 19, 2009	4.17	4.30	3.94	3.97
3536	NASDAQ	AZTA	Wed, Feb 18, 2009	4.20	4.41	4.10	4.10
3535	NASDAQ	AZTA	Tue, Feb 17, 2009	4.48	4.50	4.17	4.17
3534	NASDAQ	AZTA	Fri, Feb 13, 2009	4.33	4.75	4.21	4.67
3533	NASDAQ	AZTA	Thu, Feb 12, 2009	4.15	4.44	4.15	4.31
3532	NASDAQ	AZTA	Wed, Feb 11, 2009	4.27	4.47	4.11	4.28
3531	NASDAQ	AZTA	Tue, Feb 10, 2009	5.03	5.23	4.26	4.26
3530	NASDAQ	AZTA	Mon, Feb 9, 2009	5.73	5.86	5.30	5.46
3529	NASDAQ	AZTA	Fri, Feb 6, 2009	5.11	5.89	4.92	5.86
3528	NASDAQ	AZTA	Thu, Feb 5, 2009	4.95	5.25	4.81	5.10
3527	NASDAQ	AZTA	Wed, Feb 4, 2009	4.59	5.11	4.55	5.00
3526	NASDAQ	AZTA	Tue, Feb 3, 2009	4.59	4.70	4.47	4.60
3525	NASDAQ	AZTA	Mon, Feb 2, 2009	4.35	4.76	4.27	4.69
3524	NASDAQ	AZTA	Fri, Jan 30, 2009	4.69	4.84	4.54	4.57
3523	NASDAQ	AZTA	Thu, Jan 29, 2009	5.03	5.04	4.64	4.65
3522	NASDAQ	AZTA	Wed, Jan 28, 2009	4.94	5.19	4.73	5.11
3521	NASDAQ	AZTA	Tue, Jan 27, 2009	4.66	4.91	4.61	4.87
3520	NASDAQ	AZTA	Mon, Jan 26, 2009	4.57	4.84	4.52	4.66
3519	NASDAQ	AZTA	Fri, Jan 23, 2009	4.29	4.74	4.22	4.59
3518	NASDAQ	AZTA	Thu, Jan 22, 2009	4.61	4.72	4.32	4.40
3517	NASDAQ	AZTA	Wed, Jan 21, 2009	4.58	4.74	4.24	4.73
3516	NASDAQ	AZTA	Tue, Jan 20, 2009	5.13	5.22	4.52	4.52
3515	NASDAQ	AZTA	Fri, Jan 16, 2009	5.28	5.33	4.84	5.22
3514	NASDAQ	AZTA	Thu, Jan 15, 2009	5.40	5.52	4.92	5.22
3513	NASDAQ	AZTA	Wed, Jan 14, 2009	5.64	5.69	5.41	5.42
3512	NASDAQ	AZTA	Tue, Jan 13, 2009	5.53	5.88	5.44	5.75
3511	NASDAQ	AZTA	Mon, Jan 12, 2009	5.77	6.02	5.50	5.55
3510	NASDAQ	AZTA	Fri, Jan 9, 2009	6.26	6.27	5.75	5.78
3509	NASDAQ	AZTA	Thu, Jan 8, 2009	5.84	6.29	5.64	6.28
3508	NASDAQ	AZTA	Wed, Jan 7, 2009	6.07	6.07	5.73	5.87
3507	NASDAQ	AZTA	Tue, Jan 6, 2009	5.68	6.28	5.63	6.23
3506	NASDAQ	AZTA	Mon, Jan 5, 2009	6.22	6.22	5.58	5.63
3505	NASDAQ	AZTA	Fri, Jan 2, 2009	5.81	6.27	5.66	6.22
3504	NASDAQ	AZTA	Wed, Dec 31, 2008	5.70	5.85	5.50	5.81
3503	NASDAQ	AZTA	Tue, Dec 30, 2008	5.39	5.71	5.34	5.71
3502	NASDAQ	AZTA	Mon, Dec 29, 2008	5.06	5.41	5.04	5.37
3501	NASDAQ	AZTA	Fri, Dec 26, 2008	5.13	5.25	5.08	5.09
3500	NASDAQ	AZTA	Wed, Dec 24, 2008	5.17	5.19	5.07	5.10
3499	NASDAQ	AZTA	Tue, Dec 23, 2008	5.37	5.54	5.08	5.16
3498	NASDAQ	AZTA	Mon, Dec 22, 2008	5.27	5.35	5.02	5.33
3497	NASDAQ	AZTA	Fri, Dec 19, 2008	5.30	5.58	5.13	5.28
3496	NASDAQ	AZTA	Thu, Dec 18, 2008	5.68	5.69	5.04	5.14
3495	NASDAQ	AZTA	Wed, Dec 17, 2008	5.52	5.72	5.34	5.69
3494	NASDAQ	AZTA	Tue, Dec 16, 2008	5.39	5.68	5.10	5.60
3493	NASDAQ	AZTA	Mon, Dec 15, 2008	5.76	5.76	5.17	5.31
3492	NASDAQ	AZTA	Fri, Dec 12, 2008	5.01	6.05	4.94	5.76
3491	NASDAQ	AZTA	Thu, Dec 11, 2008	5.26	5.76	5.08	5.14
3490	NASDAQ	AZTA	Wed, Dec 10, 2008	5.13	5.49	5.10	5.37
3489	NASDAQ	AZTA	Tue, Dec 9, 2008	5.07	5.45	4.79	5.08
3488	NASDAQ	AZTA	Mon, Dec 8, 2008	4.66	5.34	4.61	5.03
3487	NASDAQ	AZTA	Fri, Dec 5, 2008	4.30	4.60	4.09	4.60
3486	NASDAQ	AZTA	Thu, Dec 4, 2008	4.28	4.69	4.28	4.40
3485	NASDAQ	AZTA	Wed, Dec 3, 2008	3.75	4.46	3.72	4.37
3484	NASDAQ	AZTA	Tue, Dec 2, 2008	3.60	3.89	3.53	3.83
3483	NASDAQ	AZTA	Mon, Dec 1, 2008	3.59	3.83	3.59	3.71
3482	NASDAQ	AZTA	Fri, Nov 28, 2008	3.77	3.95	3.72	3.86
3481	NASDAQ	AZTA	Wed, Nov 26, 2008	3.22	3.83	3.20	3.82
3480	NASDAQ	AZTA	Tue, Nov 25, 2008	3.22	3.35	3.10	3.30
3479	NASDAQ	AZTA	Mon, Nov 24, 2008	2.93	3.20	2.84	3.19
3478	NASDAQ	AZTA	Fri, Nov 21, 2008	2.64	2.87	2.52	2.87
3477	NASDAQ	AZTA	Thu, Nov 20, 2008	2.75	2.92	2.56	2.58
3476	NASDAQ	AZTA	Wed, Nov 19, 2008	2.97	3.10	2.75	2.77
3475	NASDAQ	AZTA	Tue, Nov 18, 2008	3.25	3.27	2.89	2.98
3474	NASDAQ	AZTA	Mon, Nov 17, 2008	3.62	3.67	3.24	3.27
3473	NASDAQ	AZTA	Fri, Nov 14, 2008	4.05	4.09	3.63	3.66
3472	NASDAQ	AZTA	Thu, Nov 13, 2008	4.05	4.16	3.52	4.14
3471	NASDAQ	AZTA	Wed, Nov 12, 2008	5.14	5.20	4.04	4.05
3470	NASDAQ	AZTA	Tue, Nov 11, 2008	5.51	5.63	5.31	5.31
3469	NASDAQ	AZTA	Mon, Nov 10, 2008	5.92	5.94	5.55	5.58
3468	NASDAQ	AZTA	Fri, Nov 7, 2008	6.06	6.14	5.73	5.81
3467	NASDAQ	AZTA	Thu, Nov 6, 2008	6.50	6.71	6.01	6.01
3466	NASDAQ	AZTA	Wed, Nov 5, 2008	7.03	7.17	6.54	6.57
3465	NASDAQ	AZTA	Tue, Nov 4, 2008	7.26	7.40	7.00	7.14
3464	NASDAQ	AZTA	Mon, Nov 3, 2008	6.85	7.20	6.69	7.07
3463	NASDAQ	AZTA	Fri, Oct 31, 2008	6.44	7.00	6.27	6.85
3462	NASDAQ	AZTA	Thu, Oct 30, 2008	6.51	6.58	6.07	6.53
3461	NASDAQ	AZTA	Wed, Oct 29, 2008	6.53	6.53	6.24	6.34
3460	NASDAQ	AZTA	Tue, Oct 28, 2008	6.55	6.79	6.05	6.45
3459	NASDAQ	AZTA	Mon, Oct 27, 2008	6.34	6.70	6.12	6.39
3458	NASDAQ	AZTA	Fri, Oct 24, 2008	6.21	6.90	6.12	6.46
3457	NASDAQ	AZTA	Thu, Oct 23, 2008	6.94	7.01	6.32	6.70
3456	NASDAQ	AZTA	Wed, Oct 22, 2008	7.64	7.85	6.90	6.96
3455	NASDAQ	AZTA	Tue, Oct 21, 2008	7.63	7.93	7.37	7.74
3454	NASDAQ	AZTA	Mon, Oct 20, 2008	7.23	7.80	7.19	7.76
3453	NASDAQ	AZTA	Fri, Oct 17, 2008	6.65	7.58	6.65	7.11
3452	NASDAQ	AZTA	Thu, Oct 16, 2008	6.56	6.93	6.32	6.85
3451	NASDAQ	AZTA	Wed, Oct 15, 2008	7.26	7.38	6.60	6.61
3450	NASDAQ	AZTA	Tue, Oct 14, 2008	7.73	8.08	7.21	7.36
3449	NASDAQ	AZTA	Mon, Oct 13, 2008	7.23	7.80	7.18	7.61
3448	NASDAQ	AZTA	Fri, Oct 10, 2008	6.63	7.27	6.51	6.96
3447	NASDAQ	AZTA	Thu, Oct 9, 2008	7.49	7.73	7.04	7.04
3446	NASDAQ	AZTA	Wed, Oct 8, 2008	6.64	7.66	6.55	7.30
3445	NASDAQ	AZTA	Tue, Oct 7, 2008	7.21	7.53	6.81	6.81
3444	NASDAQ	AZTA	Mon, Oct 6, 2008	7.54	7.57	7.05	7.42
3443	NASDAQ	AZTA	Fri, Oct 3, 2008	7.85	8.24	7.64	7.65
3442	NASDAQ	AZTA	Thu, Oct 2, 2008	8.19	8.25	7.69	7.72
3441	NASDAQ	AZTA	Wed, Oct 1, 2008	8.23	8.35	8.12	8.26
3440	NASDAQ	AZTA	Tue, Sep 30, 2008	8.72	8.79	8.14	8.36
3439	NASDAQ	AZTA	Mon, Sep 29, 2008	9.08	9.11	8.61	8.62
3438	NASDAQ	AZTA	Fri, Sep 26, 2008	9.11	9.25	9.00	9.24
3437	NASDAQ	AZTA	Thu, Sep 25, 2008	9.42	9.58	9.30	9.32
3436	NASDAQ	AZTA	Wed, Sep 24, 2008	9.94	10.16	9.39	9.44
3435	NASDAQ	AZTA	Tue, Sep 23, 2008	10.49	10.52	9.75	9.94
3434	NASDAQ	AZTA	Mon, Sep 22, 2008	11.14	11.22	10.40	10.50
3433	NASDAQ	AZTA	Fri, Sep 19, 2008	11.06	11.30	10.80	11.25
3432	NASDAQ	AZTA	Thu, Sep 18, 2008	9.75	10.96	9.50	10.93
3431	NASDAQ	AZTA	Wed, Sep 17, 2008	9.34	9.62	9.27	9.52
3430	NASDAQ	AZTA	Tue, Sep 16, 2008	8.90	9.55	8.86	9.51
3429	NASDAQ	AZTA	Mon, Sep 15, 2008	8.88	9.26	8.70	9.05
3428	NASDAQ	AZTA	Fri, Sep 12, 2008	9.13	9.14	8.79	9.10
3427	NASDAQ	AZTA	Thu, Sep 11, 2008	9.20	9.29	9.01	9.21
3426	NASDAQ	AZTA	Wed, Sep 10, 2008	9.39	9.52	9.12	9.41
3425	NASDAQ	AZTA	Tue, Sep 9, 2008	9.50	9.73	9.19	9.20
3424	NASDAQ	AZTA	Mon, Sep 8, 2008	9.37	9.55	9.21	9.52
3423	NASDAQ	AZTA	Fri, Sep 5, 2008	9.03	9.28	9.01	9.20
3422	NASDAQ	AZTA	Thu, Sep 4, 2008	9.23	9.38	9.01	9.09
3421	NASDAQ	AZTA	Wed, Sep 3, 2008	9.73	9.78	9.28	9.30
3420	NASDAQ	AZTA	Tue, Sep 2, 2008	9.75	10.00	9.60	9.73
3419	NASDAQ	AZTA	Fri, Aug 29, 2008	9.71	9.73	9.47	9.61
3418	NASDAQ	AZTA	Thu, Aug 28, 2008	9.60	9.83	9.45	9.76
3417	NASDAQ	AZTA	Wed, Aug 27, 2008	9.47	9.72	9.42	9.58
3416	NASDAQ	AZTA	Tue, Aug 26, 2008	9.65	9.74	9.39	9.50
3415	NASDAQ	AZTA	Mon, Aug 25, 2008	9.82	9.91	9.61	9.64
3414	NASDAQ	AZTA	Fri, Aug 22, 2008	9.61	9.92	9.59	9.87
3413	NASDAQ	AZTA	Thu, Aug 21, 2008	9.49	9.66	9.36	9.54
3412	NASDAQ	AZTA	Wed, Aug 20, 2008	9.53	9.86	9.40	9.57
3411	NASDAQ	AZTA	Tue, Aug 19, 2008	9.59	9.65	9.40	9.47
3410	NASDAQ	AZTA	Mon, Aug 18, 2008	9.87	9.91	9.47	9.68
3409	NASDAQ	AZTA	Fri, Aug 15, 2008	9.93	10.01	9.75	9.88
3408	NASDAQ	AZTA	Thu, Aug 14, 2008	9.77	9.99	9.72	9.80
3407	NASDAQ	AZTA	Wed, Aug 13, 2008	9.67	10.04	9.65	9.87
3406	NASDAQ	AZTA	Tue, Aug 12, 2008	9.59	9.67	9.41	9.65
3405	NASDAQ	AZTA	Mon, Aug 11, 2008	8.89	9.64	8.69	9.61
3404	NASDAQ	AZTA	Fri, Aug 8, 2008	8.33	9.08	8.29	8.92
3403	NASDAQ	AZTA	Thu, Aug 7, 2008	8.30	8.64	8.15	8.37
3402	NASDAQ	AZTA	Wed, Aug 6, 2008	8.25	8.45	8.05	8.44
3401	NASDAQ	AZTA	Tue, Aug 5, 2008	8.04	8.31	8.00	8.29
3400	NASDAQ	AZTA	Mon, Aug 4, 2008	7.76	8.00	7.69	7.90
3399	NASDAQ	AZTA	Fri, Aug 1, 2008	7.78	7.98	7.65	7.82
3398	NASDAQ	AZTA	Thu, Jul 31, 2008	7.87	8.08	7.78	7.81
3397	NASDAQ	AZTA	Wed, Jul 30, 2008	7.76	8.06	7.76	8.00
3396	NASDAQ	AZTA	Tue, Jul 29, 2008	7.77	8.06	7.76	7.95
3395	NASDAQ	AZTA	Mon, Jul 28, 2008	8.08	8.18	7.65	7.72
3394	NASDAQ	AZTA	Fri, Jul 25, 2008	8.28	8.50	8.06	8.12
3393	NASDAQ	AZTA	Thu, Jul 24, 2008	8.80	8.80	8.13	8.18
3392	NASDAQ	AZTA	Wed, Jul 23, 2008	8.62	8.93	8.62	8.75
3391	NASDAQ	AZTA	Tue, Jul 22, 2008	8.50	8.82	8.40	8.64
3390	NASDAQ	AZTA	Mon, Jul 21, 2008	8.69	8.83	8.52	8.56
3389	NASDAQ	AZTA	Fri, Jul 18, 2008	8.64	8.82	8.51	8.65
3388	NASDAQ	AZTA	Thu, Jul 17, 2008	8.24	8.75	8.24	8.70
3387	NASDAQ	AZTA	Wed, Jul 16, 2008	7.99	8.27	7.80	8.22
3386	NASDAQ	AZTA	Tue, Jul 15, 2008	7.64	8.09	7.57	7.96
3385	NASDAQ	AZTA	Mon, Jul 14, 2008	8.21	8.23	7.68	7.68
3384	NASDAQ	AZTA	Fri, Jul 11, 2008	8.01	8.21	7.87	8.11
3383	NASDAQ	AZTA	Thu, Jul 10, 2008	7.89	8.19	7.89	8.11
3382	NASDAQ	AZTA	Wed, Jul 9, 2008	8.45	8.45	7.87	7.90
3381	NASDAQ	AZTA	Tue, Jul 8, 2008	8.26	8.48	8.13	8.46
3380	NASDAQ	AZTA	Mon, Jul 7, 2008	8.06	8.32	8.06	8.23
3379	NASDAQ	AZTA	Thu, Jul 3, 2008	8.22	8.27	7.97	8.02
3378	NASDAQ	AZTA	Wed, Jul 2, 2008	8.44	8.57	8.16	8.18
3377	NASDAQ	AZTA	Tue, Jul 1, 2008	8.17	8.46	8.17	8.45
3376	NASDAQ	AZTA	Mon, Jun 30, 2008	8.53	8.76	8.20	8.27
3375	NASDAQ	AZTA	Fri, Jun 27, 2008	8.81	8.92	8.50	8.54
3374	NASDAQ	AZTA	Thu, Jun 26, 2008	9.20	9.28	8.79	8.85
3373	NASDAQ	AZTA	Wed, Jun 25, 2008	9.03	9.40	9.03	9.33
3372	NASDAQ	AZTA	Tue, Jun 24, 2008	9.26	9.44	9.02	9.02
3371	NASDAQ	AZTA	Mon, Jun 23, 2008	9.59	9.71	9.28	9.28
3370	NASDAQ	AZTA	Fri, Jun 20, 2008	9.78	9.82	9.40	9.55
3369	NASDAQ	AZTA	Thu, Jun 19, 2008	9.57	9.87	9.40	9.84
3368	NASDAQ	AZTA	Wed, Jun 18, 2008	9.72	9.84	9.52	9.57
3367	NASDAQ	AZTA	Tue, Jun 17, 2008	9.92	9.99	9.73	9.75
3366	NASDAQ	AZTA	Mon, Jun 16, 2008	9.58	9.91	9.58	9.91
3365	NASDAQ	AZTA	Fri, Jun 13, 2008	9.54	9.73	9.47	9.62
3364	NASDAQ	AZTA	Thu, Jun 12, 2008	9.44	9.62	9.38	9.44
3363	NASDAQ	AZTA	Wed, Jun 11, 2008	9.53	9.67	9.30	9.35
3362	NASDAQ	AZTA	Tue, Jun 10, 2008	9.49	9.69	9.49	9.57
3361	NASDAQ	AZTA	Mon, Jun 9, 2008	9.87	9.91	9.45	9.60
3360	NASDAQ	AZTA	Fri, Jun 6, 2008	10.03	10.09	9.82	9.84
3359	NASDAQ	AZTA	Thu, Jun 5, 2008	9.96	10.23	9.92	10.15
3358	NASDAQ	AZTA	Wed, Jun 4, 2008	9.73	10.12	9.73	10.06
3357	NASDAQ	AZTA	Tue, Jun 3, 2008	9.91	10.00	9.72	9.79
3356	NASDAQ	AZTA	Mon, Jun 2, 2008	10.14	10.23	9.72	9.89
3355	NASDAQ	AZTA	Fri, May 30, 2008	10.07	10.27	10.01	10.19
3354	NASDAQ	AZTA	Thu, May 29, 2008	10.01	10.13	9.94	10.03
3353	NASDAQ	AZTA	Wed, May 28, 2008	10.24	10.32	9.93	10.04
3352	NASDAQ	AZTA	Tue, May 27, 2008	9.92	10.30	9.92	10.18
3351	NASDAQ	AZTA	Fri, May 23, 2008	9.96	10.11	9.76	9.89
3350	NASDAQ	AZTA	Thu, May 22, 2008	9.82	10.26	9.82	10.04
3349	NASDAQ	AZTA	Wed, May 21, 2008	9.86	10.15	9.80	9.86
3348	NASDAQ	AZTA	Tue, May 20, 2008	10.07	10.13	9.82	9.88
3347	NASDAQ	AZTA	Mon, May 19, 2008	9.98	10.43	9.90	10.14
3346	NASDAQ	AZTA	Fri, May 16, 2008	10.37	10.37	9.90	10.00
3345	NASDAQ	AZTA	Thu, May 15, 2008	10.08	10.36	10.08	10.32
3344	NASDAQ	AZTA	Wed, May 14, 2008	10.16	10.22	10.07	10.11
3343	NASDAQ	AZTA	Tue, May 13, 2008	10.05	10.28	10.01	10.13
3342	NASDAQ	AZTA	Mon, May 12, 2008	10.06	10.10	9.86	10.06
3341	NASDAQ	AZTA	Fri, May 9, 2008	10.30	10.68	9.93	10.02
3340	NASDAQ	AZTA	Thu, May 8, 2008	10.70	11.30	10.69	11.06
3339	NASDAQ	AZTA	Wed, May 7, 2008	11.15	11.43	10.97	11.00
3338	NASDAQ	AZTA	Tue, May 6, 2008	10.70	11.21	10.70	11.16
3337	NASDAQ	AZTA	Mon, May 5, 2008	10.65	10.87	10.65	10.79
3336	NASDAQ	AZTA	Fri, May 2, 2008	10.98	11.00	10.51	10.69
3335	NASDAQ	AZTA	Thu, May 1, 2008	10.38	10.99	10.31	10.99
3334	NASDAQ	AZTA	Wed, Apr 30, 2008	10.72	10.79	10.31	10.36
3333	NASDAQ	AZTA	Tue, Apr 29, 2008	10.48	10.74	10.48	10.71
3332	NASDAQ	AZTA	Mon, Apr 28, 2008	10.34	10.65	10.20	10.51
3331	NASDAQ	AZTA	Fri, Apr 25, 2008	10.57	10.67	10.10	10.38
3330	NASDAQ	AZTA	Thu, Apr 24, 2008	9.72	10.56	9.68	10.44
3329	NASDAQ	AZTA	Wed, Apr 23, 2008	9.56	9.83	9.52	9.69
3328	NASDAQ	AZTA	Tue, Apr 22, 2008	9.95	10.00	9.44	9.56
3327	NASDAQ	AZTA	Mon, Apr 21, 2008	10.33	10.48	10.05	10.08
3326	NASDAQ	AZTA	Fri, Apr 18, 2008	10.35	10.60	10.23	10.41
3325	NASDAQ	AZTA	Thu, Apr 17, 2008	10.44	10.63	10.14	10.20
3324	NASDAQ	AZTA	Wed, Apr 16, 2008	10.15	10.59	10.15	10.50
3323	NASDAQ	AZTA	Tue, Apr 15, 2008	10.07	10.11	9.80	10.03
3322	NASDAQ	AZTA	Mon, Apr 14, 2008	10.09	10.19	10.00	10.02
3321	NASDAQ	AZTA	Fri, Apr 11, 2008	10.31	10.42	10.06	10.12
3320	NASDAQ	AZTA	Thu, Apr 10, 2008	10.27	10.57	10.27	10.45
3319	NASDAQ	AZTA	Wed, Apr 9, 2008	10.35	10.43	10.24	10.31
3318	NASDAQ	AZTA	Tue, Apr 8, 2008	10.55	10.55	10.30	10.32
3317	NASDAQ	AZTA	Mon, Apr 7, 2008	10.69	10.90	10.59	10.66
3316	NASDAQ	AZTA	Fri, Apr 4, 2008	10.76	10.83	10.50	10.64
3315	NASDAQ	AZTA	Thu, Apr 3, 2008	10.37	10.85	10.34	10.73
3314	NASDAQ	AZTA	Wed, Apr 2, 2008	10.30	10.60	10.29	10.49
3313	NASDAQ	AZTA	Tue, Apr 1, 2008	9.83	10.28	9.83	10.28
3312	NASDAQ	AZTA	Mon, Mar 31, 2008	9.76	9.91	9.69	9.72
3311	NASDAQ	AZTA	Fri, Mar 28, 2008	9.84	10.12	9.70	9.73
3310	NASDAQ	AZTA	Thu, Mar 27, 2008	10.01	10.24	9.84	9.85
3309	NASDAQ	AZTA	Wed, Mar 26, 2008	10.23	10.23	9.89	10.04
3308	NASDAQ	AZTA	Tue, Mar 25, 2008	10.16	10.37	10.06	10.26
3307	NASDAQ	AZTA	Mon, Mar 24, 2008	9.70	10.29	9.70	10.18
3306	NASDAQ	AZTA	Thu, Mar 20, 2008	9.87	9.87	9.37	9.68
3305	NASDAQ	AZTA	Wed, Mar 19, 2008	10.19	10.26	9.49	9.49
3304	NASDAQ	AZTA	Tue, Mar 18, 2008	9.79	10.17	9.70	10.12
3303	NASDAQ	AZTA	Mon, Mar 17, 2008	9.41	9.76	9.30	9.60
3302	NASDAQ	AZTA	Fri, Mar 14, 2008	10.06	10.06	9.45	9.66
3301	NASDAQ	AZTA	Thu, Mar 13, 2008	9.81	10.08	9.69	9.99
3300	NASDAQ	AZTA	Wed, Mar 12, 2008	9.87	10.19	9.65	9.94
3299	NASDAQ	AZTA	Tue, Mar 11, 2008	9.70	9.93	9.55	9.84
3298	NASDAQ	AZTA	Mon, Mar 10, 2008	9.72	9.75	9.36	9.41
3297	NASDAQ	AZTA	Fri, Mar 7, 2008	9.28	9.82	9.20	9.67
3296	NASDAQ	AZTA	Thu, Mar 6, 2008	10.00	10.13	9.38	9.40
3295	NASDAQ	AZTA	Wed, Mar 5, 2008	10.07	10.38	9.95	10.04
3294	NASDAQ	AZTA	Tue, Mar 4, 2008	9.82	10.17	9.82	10.07
3293	NASDAQ	AZTA	Mon, Mar 3, 2008	10.04	10.15	9.75	9.93
3292	NASDAQ	AZTA	Fri, Feb 29, 2008	10.39	10.45	10.03	10.08
3291	NASDAQ	AZTA	Thu, Feb 28, 2008	10.84	10.96	10.53	10.57
3290	NASDAQ	AZTA	Wed, Feb 27, 2008	10.70	11.04	10.66	10.89
3289	NASDAQ	AZTA	Tue, Feb 26, 2008	10.71	11.08	10.64	10.81
3288	NASDAQ	AZTA	Mon, Feb 25, 2008	10.59	10.82	10.35	10.76
3287	NASDAQ	AZTA	Fri, Feb 22, 2008	10.57	10.63	10.20	10.33
3286	NASDAQ	AZTA	Thu, Feb 21, 2008	10.94	11.02	10.54	10.57
3285	NASDAQ	AZTA	Wed, Feb 20, 2008	10.60	10.93	10.55	10.85
3284	NASDAQ	AZTA	Tue, Feb 19, 2008	10.83	10.98	10.68	10.70
3283	NASDAQ	AZTA	Fri, Feb 15, 2008	10.91	11.13	10.65	10.70
3282	NASDAQ	AZTA	Thu, Feb 14, 2008	10.70	11.14	10.61	11.02
3281	NASDAQ	AZTA	Wed, Feb 13, 2008	10.60	10.82	10.50	10.70
3280	NASDAQ	AZTA	Tue, Feb 12, 2008	10.65	11.39	10.56	10.62
3279	NASDAQ	AZTA	Mon, Feb 11, 2008	11.35	11.69	11.04	11.53
3278	NASDAQ	AZTA	Fri, Feb 8, 2008	11.60	11.69	11.19	11.25
3277	NASDAQ	AZTA	Thu, Feb 7, 2008	12.45	12.55	11.55	11.60
3276	NASDAQ	AZTA	Wed, Feb 6, 2008	12.71	12.97	12.37	12.55
3275	NASDAQ	AZTA	Tue, Feb 5, 2008	12.73	13.02	12.56	12.58
3274	NASDAQ	AZTA	Mon, Feb 4, 2008	13.06	13.06	12.65	12.97
3273	NASDAQ	AZTA	Fri, Feb 1, 2008	12.36	13.11	12.10	13.07
3272	NASDAQ	AZTA	Thu, Jan 31, 2008	11.81	12.42	11.62	12.29
3271	NASDAQ	AZTA	Wed, Jan 30, 2008	12.25	12.42	11.96	11.97
3270	NASDAQ	AZTA	Tue, Jan 29, 2008	12.31	12.45	11.99	12.36
3269	NASDAQ	AZTA	Mon, Jan 28, 2008	11.95	12.23	11.86	12.21
3268	NASDAQ	AZTA	Fri, Jan 25, 2008	12.11	12.33	11.91	12.00
3267	NASDAQ	AZTA	Thu, Jan 24, 2008	11.63	12.02	11.48	11.88
3266	NASDAQ	AZTA	Wed, Jan 23, 2008	11.10	11.64	10.90	11.63
3265	NASDAQ	AZTA	Tue, Jan 22, 2008	10.91	11.84	10.90	11.39
3264	NASDAQ	AZTA	Fri, Jan 18, 2008	11.11	11.57	11.11	11.39
3263	NASDAQ	AZTA	Thu, Jan 17, 2008	10.99	11.35	10.99	11.14
3262	NASDAQ	AZTA	Wed, Jan 16, 2008	10.81	11.28	10.71	11.00
3261	NASDAQ	AZTA	Tue, Jan 15, 2008	10.96	11.12	10.67	10.82
3260	NASDAQ	AZTA	Mon, Jan 14, 2008	11.10	11.25	11.04	11.11
3259	NASDAQ	AZTA	Fri, Jan 11, 2008	11.27	11.44	11.01	11.01
3258	NASDAQ	AZTA	Thu, Jan 10, 2008	11.13	11.46	10.93	11.37
3257	NASDAQ	AZTA	Wed, Jan 9, 2008	11.16	11.36	10.91	11.24
3256	NASDAQ	AZTA	Tue, Jan 8, 2008	11.80	12.03	11.19	11.20
3255	NASDAQ	AZTA	Mon, Jan 7, 2008	11.78	12.00	11.58	11.77
3254	NASDAQ	AZTA	Fri, Jan 4, 2008	12.20	12.23	11.63	11.71
3253	NASDAQ	AZTA	Thu, Jan 3, 2008	13.04	13.15	12.31	12.31
3252	NASDAQ	AZTA	Wed, Jan 2, 2008	13.17	13.39	12.77	13.03
3251	NASDAQ	AZTA	Mon, Dec 31, 2007	13.37	13.54	13.21	13.21
3250	NASDAQ	AZTA	Fri, Dec 28, 2007	13.47	13.65	13.35	13.38
3249	NASDAQ	AZTA	Thu, Dec 27, 2007	13.50	13.63	13.21	13.32
3248	NASDAQ	AZTA	Wed, Dec 26, 2007	13.47	13.65	13.38	13.50
3247	NASDAQ	AZTA	Mon, Dec 24, 2007	13.32	13.71	13.29	13.52
3246	NASDAQ	AZTA	Fri, Dec 21, 2007	12.95	13.49	12.86	13.28
3245	NASDAQ	AZTA	Thu, Dec 20, 2007	12.63	12.78	12.45	12.76
3244	NASDAQ	AZTA	Wed, Dec 19, 2007	12.57	12.67	12.34	12.49
3243	NASDAQ	AZTA	Tue, Dec 18, 2007	12.65	12.76	12.46	12.56
3242	NASDAQ	AZTA	Mon, Dec 17, 2007	12.40	12.60	12.33	12.52
3241	NASDAQ	AZTA	Fri, Dec 14, 2007	12.51	12.68	12.39	12.41
3240	NASDAQ	AZTA	Thu, Dec 13, 2007	12.84	12.99	12.49	12.70
3239	NASDAQ	AZTA	Wed, Dec 12, 2007	13.09	13.19	12.78	12.96
3238	NASDAQ	AZTA	Tue, Dec 11, 2007	13.36	13.43	12.74	12.77
3237	NASDAQ	AZTA	Mon, Dec 10, 2007	13.27	13.39	13.09	13.35
3236	NASDAQ	AZTA	Fri, Dec 7, 2007	13.21	13.28	12.93	13.18
3235	NASDAQ	AZTA	Thu, Dec 6, 2007	12.96	13.22	12.92	13.14
3234	NASDAQ	AZTA	Wed, Dec 5, 2007	12.76	12.98	12.73	12.94
3233	NASDAQ	AZTA	Tue, Dec 4, 2007	12.88	12.88	12.51	12.54
3232	NASDAQ	AZTA	Mon, Dec 3, 2007	13.37	13.51	12.96	12.96
3231	NASDAQ	AZTA	Fri, Nov 30, 2007	13.52	13.69	13.18	13.43
3230	NASDAQ	AZTA	Thu, Nov 29, 2007	13.16	13.50	13.12	13.34
3229	NASDAQ	AZTA	Wed, Nov 28, 2007	12.70	13.34	12.66	13.18
3228	NASDAQ	AZTA	Tue, Nov 27, 2007	12.83	12.85	12.51	12.57
3227	NASDAQ	AZTA	Mon, Nov 26, 2007	12.85	12.92	12.55	12.62
3226	NASDAQ	AZTA	Fri, Nov 23, 2007	12.80	12.98	12.71	12.84
3225	NASDAQ	AZTA	Wed, Nov 21, 2007	12.82	12.97	12.54	12.67
3224	NASDAQ	AZTA	Tue, Nov 20, 2007	12.88	13.11	12.40	12.77
3223	NASDAQ	AZTA	Mon, Nov 19, 2007	13.50	13.50	12.77	12.84
3222	NASDAQ	AZTA	Fri, Nov 16, 2007	13.78	13.78	13.34	13.49
3221	NASDAQ	AZTA	Thu, Nov 15, 2007	13.17	13.80	13.15	13.78
3220	NASDAQ	AZTA	Wed, Nov 14, 2007	12.91	13.29	12.82	13.24
3219	NASDAQ	AZTA	Tue, Nov 13, 2007	13.17	13.20	12.59	12.78
3218	NASDAQ	AZTA	Mon, Nov 12, 2007	12.38	12.79	12.23	12.26
3217	NASDAQ	AZTA	Fri, Nov 9, 2007	12.29	12.73	11.74	12.34
3216	NASDAQ	AZTA	Thu, Nov 8, 2007	12.10	12.55	12.04	12.42
3215	NASDAQ	AZTA	Wed, Nov 7, 2007	12.13	12.26	11.96	12.07
3214	NASDAQ	AZTA	Tue, Nov 6, 2007	12.54	12.64	12.15	12.31
3213	NASDAQ	AZTA	Mon, Nov 5, 2007	12.66	12.74	12.44	12.53
3212	NASDAQ	AZTA	Fri, Nov 2, 2007	12.82	12.85	12.58	12.78
3211	NASDAQ	AZTA	Thu, Nov 1, 2007	12.78	12.81	12.37	12.69
3210	NASDAQ	AZTA	Wed, Oct 31, 2007	12.52	13.10	12.42	12.98
3209	NASDAQ	AZTA	Tue, Oct 30, 2007	12.50	12.83	12.41	12.49
3208	NASDAQ	AZTA	Mon, Oct 29, 2007	12.76	13.07	12.50	12.58
3207	NASDAQ	AZTA	Fri, Oct 26, 2007	13.06	13.14	12.72	12.74
3206	NASDAQ	AZTA	Thu, Oct 25, 2007	13.16	13.22	12.80	12.90
3205	NASDAQ	AZTA	Wed, Oct 24, 2007	13.08	13.32	12.78	13.12
3204	NASDAQ	AZTA	Tue, Oct 23, 2007	13.27	13.34	13.00	13.20
3203	NASDAQ	AZTA	Mon, Oct 22, 2007	13.11	13.20	12.99	13.13
3202	NASDAQ	AZTA	Fri, Oct 19, 2007	13.64	13.64	13.01	13.04
3201	NASDAQ	AZTA	Thu, Oct 18, 2007	13.87	14.09	13.60	13.64
3200	NASDAQ	AZTA	Wed, Oct 17, 2007	13.82	14.15	13.72	13.90
3199	NASDAQ	AZTA	Tue, Oct 16, 2007	13.67	14.04	13.66	13.66
3198	NASDAQ	AZTA	Mon, Oct 15, 2007	14.16	14.17	13.66	13.73
3197	NASDAQ	AZTA	Fri, Oct 12, 2007	13.77	14.36	13.72	14.12
3196	NASDAQ	AZTA	Thu, Oct 11, 2007	14.07	14.35	13.64	13.78
3195	NASDAQ	AZTA	Wed, Oct 10, 2007	14.59	14.59	13.85	14.03
3194	NASDAQ	AZTA	Tue, Oct 9, 2007	14.95	14.95	14.44	14.59
3193	NASDAQ	AZTA	Mon, Oct 8, 2007	14.95	15.06	14.77	14.88
3192	NASDAQ	AZTA	Fri, Oct 5, 2007	14.66	15.08	14.54	14.95
3191	NASDAQ	AZTA	Thu, Oct 4, 2007	14.97	14.97	14.31	14.52
3190	NASDAQ	AZTA	Wed, Oct 3, 2007	14.91	15.11	14.65	14.92
3189	NASDAQ	AZTA	Tue, Oct 2, 2007	14.83	15.05	14.75	15.01
3188	NASDAQ	AZTA	Mon, Oct 1, 2007	14.22	14.84	14.20	14.80
3187	NASDAQ	AZTA	Fri, Sep 28, 2007	14.27	14.47	14.15	14.24
3186	NASDAQ	AZTA	Thu, Sep 27, 2007	14.11	14.34	13.98	14.25
3185	NASDAQ	AZTA	Wed, Sep 26, 2007	14.06	14.46	13.92	14.03
3184	NASDAQ	AZTA	Tue, Sep 25, 2007	13.98	14.07	13.78	13.97
3183	NASDAQ	AZTA	Mon, Sep 24, 2007	14.65	14.65	14.00	14.04
3182	NASDAQ	AZTA	Fri, Sep 21, 2007	14.72	14.87	14.60	14.62
3181	NASDAQ	AZTA	Thu, Sep 20, 2007	14.54	14.80	14.47	14.58
3180	NASDAQ	AZTA	Wed, Sep 19, 2007	14.67	14.94	14.52	14.58
3179	NASDAQ	AZTA	Tue, Sep 18, 2007	14.05	14.60	13.98	14.49
3178	NASDAQ	AZTA	Mon, Sep 17, 2007	13.83	14.19	13.76	13.95
3177	NASDAQ	AZTA	Fri, Sep 14, 2007	13.69	13.90	13.60	13.87
3176	NASDAQ	AZTA	Thu, Sep 13, 2007	13.83	14.02	13.68	13.80
3175	NASDAQ	AZTA	Wed, Sep 12, 2007	13.97	14.09	13.73	13.74
3174	NASDAQ	AZTA	Tue, Sep 11, 2007	13.83	14.03	13.72	13.94
3173	NASDAQ	AZTA	Mon, Sep 10, 2007	13.76	13.94	13.50	13.73
3172	NASDAQ	AZTA	Fri, Sep 7, 2007	13.78	13.84	13.64	13.70
3171	NASDAQ	AZTA	Thu, Sep 6, 2007	13.91	14.28	13.88	13.99
3170	NASDAQ	AZTA	Wed, Sep 5, 2007	13.98	14.16	13.82	13.88
3169	NASDAQ	AZTA	Tue, Sep 4, 2007	14.12	14.47	14.06	14.25
3168	NASDAQ	AZTA	Fri, Aug 31, 2007	14.19	14.22	13.98	14.15
3167	NASDAQ	AZTA	Thu, Aug 30, 2007	13.90	14.26	13.64	13.94
3166	NASDAQ	AZTA	Wed, Aug 29, 2007	13.67	14.08	13.60	14.01
3165	NASDAQ	AZTA	Tue, Aug 28, 2007	14.02	14.06	13.49	13.52
3164	NASDAQ	AZTA	Mon, Aug 27, 2007	14.52	14.56	14.16	14.17
3163	NASDAQ	AZTA	Fri, Aug 24, 2007	14.38	14.54	14.25	14.51
3162	NASDAQ	AZTA	Thu, Aug 23, 2007	14.76	14.76	14.26	14.34
3161	NASDAQ	AZTA	Wed, Aug 22, 2007	14.41	14.86	14.39	14.66
3160	NASDAQ	AZTA	Tue, Aug 21, 2007	14.33	14.68	14.19	14.28
3159	NASDAQ	AZTA	Mon, Aug 20, 2007	14.40	14.57	14.18	14.41
3158	NASDAQ	AZTA	Fri, Aug 17, 2007	14.75	15.27	14.18	14.34
3157	NASDAQ	AZTA	Thu, Aug 16, 2007	14.13	14.46	13.84	14.18
3156	NASDAQ	AZTA	Wed, Aug 15, 2007	14.15	14.40	14.07	14.14
3155	NASDAQ	AZTA	Tue, Aug 14, 2007	14.76	14.83	14.18	14.22
3154	NASDAQ	AZTA	Mon, Aug 13, 2007	14.74	15.27	14.23	14.67
3153	NASDAQ	AZTA	Fri, Aug 10, 2007	13.63	14.93	12.52	14.57
3152	NASDAQ	AZTA	Thu, Aug 9, 2007	15.12	16.09	14.99	15.78
3151	NASDAQ	AZTA	Wed, Aug 8, 2007	16.14	16.22	15.00	15.23
3150	NASDAQ	AZTA	Tue, Aug 7, 2007	16.12	16.31	15.69	16.06
3149	NASDAQ	AZTA	Mon, Aug 6, 2007	16.49	16.49	15.83	16.24
3148	NASDAQ	AZTA	Fri, Aug 3, 2007	17.18	17.29	16.35	16.35
3147	NASDAQ	AZTA	Thu, Aug 2, 2007	17.52	17.72	16.91	17.20
3146	NASDAQ	AZTA	Wed, Aug 1, 2007	17.47	17.82	17.00	17.35
3145	NASDAQ	AZTA	Tue, Jul 31, 2007	18.14	18.45	17.56	17.57
3144	NASDAQ	AZTA	Mon, Jul 30, 2007	17.63	18.03	17.48	17.91
3143	NASDAQ	AZTA	Fri, Jul 27, 2007	18.11	18.34	17.63	17.64
3142	NASDAQ	AZTA	Thu, Jul 26, 2007	18.51	18.75	17.73	18.10
3141	NASDAQ	AZTA	Wed, Jul 25, 2007	19.15	19.21	18.49	18.85
3140	NASDAQ	AZTA	Tue, Jul 24, 2007	19.45	19.55	19.02	19.04
3139	NASDAQ	AZTA	Mon, Jul 23, 2007	19.67	19.87	19.38	19.65
3138	NASDAQ	AZTA	Fri, Jul 20, 2007	19.92	19.92	19.43	19.52
3137	NASDAQ	AZTA	Thu, Jul 19, 2007	19.09	20.08	19.01	19.96
3136	NASDAQ	AZTA	Wed, Jul 18, 2007	18.88	18.93	18.57	18.88
3135	NASDAQ	AZTA	Tue, Jul 17, 2007	17.99	19.08	17.98	19.06
3134	NASDAQ	AZTA	Mon, Jul 16, 2007	17.92	18.16	17.74	17.99
3133	NASDAQ	AZTA	Fri, Jul 13, 2007	18.02	18.18	17.75	17.79
3132	NASDAQ	AZTA	Thu, Jul 12, 2007	17.89	18.13	17.76	18.02
3131	NASDAQ	AZTA	Wed, Jul 11, 2007	17.55	17.76	17.52	17.73
3130	NASDAQ	AZTA	Tue, Jul 10, 2007	18.00	18.15	17.53	17.59
3129	NASDAQ	AZTA	Mon, Jul 9, 2007	18.22	18.22	17.95	17.99
3128	NASDAQ	AZTA	Fri, Jul 6, 2007	18.24	18.34	18.10	18.11
3127	NASDAQ	AZTA	Thu, Jul 5, 2007	18.39	18.39	18.02	18.17
3126	NASDAQ	AZTA	Tue, Jul 3, 2007	18.30	18.39	18.12	18.28
3125	NASDAQ	AZTA	Mon, Jul 2, 2007	18.35	18.35	18.09	18.17
3124	NASDAQ	AZTA	Fri, Jun 29, 2007	18.61	18.65	18.10	18.15
3123	NASDAQ	AZTA	Thu, Jun 28, 2007	18.59	18.59	18.36	18.49
3122	NASDAQ	AZTA	Wed, Jun 27, 2007	18.25	18.63	18.24	18.55
3121	NASDAQ	AZTA	Tue, Jun 26, 2007	18.46	18.50	18.25	18.25
3120	NASDAQ	AZTA	Mon, Jun 25, 2007	18.34	18.60	18.31	18.40
3119	NASDAQ	AZTA	Fri, Jun 22, 2007	18.58	18.78	18.34	18.47
3118	NASDAQ	AZTA	Thu, Jun 21, 2007	18.35	18.88	18.31	18.66
3117	NASDAQ	AZTA	Wed, Jun 20, 2007	18.60	18.68	18.26	18.36
3116	NASDAQ	AZTA	Tue, Jun 19, 2007	18.51	18.72	18.44	18.56
3115	NASDAQ	AZTA	Mon, Jun 18, 2007	18.75	18.78	18.46	18.55
3114	NASDAQ	AZTA	Fri, Jun 15, 2007	18.37	18.68	18.20	18.66
3113	NASDAQ	AZTA	Thu, Jun 14, 2007	17.99	18.26	17.82	18.18
3112	NASDAQ	AZTA	Wed, Jun 13, 2007	17.73	18.05	17.69	17.91
3111	NASDAQ	AZTA	Tue, Jun 12, 2007	17.70	17.97	17.61	17.69
3110	NASDAQ	AZTA	Mon, Jun 11, 2007	17.70	17.97	17.67	17.77
3109	NASDAQ	AZTA	Fri, Jun 8, 2007	17.65	17.79	17.53	17.75
3108	NASDAQ	AZTA	Thu, Jun 7, 2007	17.75	17.85	17.60	17.65
3107	NASDAQ	AZTA	Wed, Jun 6, 2007	17.94	17.94	17.80	17.86
3106	NASDAQ	AZTA	Tue, Jun 5, 2007	17.92	18.12	17.80	17.98
3105	NASDAQ	AZTA	Mon, Jun 4, 2007	17.73	18.09	17.73	17.93
3104	NASDAQ	AZTA	Fri, Jun 1, 2007	17.83	18.35	17.55	17.70
3103	NASDAQ	AZTA	Thu, May 31, 2007	17.75	18.08	17.63	17.69
3102	NASDAQ	AZTA	Wed, May 30, 2007	16.83	16.95	16.58	16.90
3101	NASDAQ	AZTA	Tue, May 29, 2007	16.80	17.06	16.75	16.98
3100	NASDAQ	AZTA	Fri, May 25, 2007	16.50	16.93	16.50	16.83
3099	NASDAQ	AZTA	Thu, May 24, 2007	16.59	16.84	16.50	16.59
3098	NASDAQ	AZTA	Wed, May 23, 2007	16.69	16.78	16.45	16.50
3097	NASDAQ	AZTA	Tue, May 22, 2007	16.54	16.68	16.35	16.65
3096	NASDAQ	AZTA	Mon, May 21, 2007	16.37	16.84	16.37	16.58
3095	NASDAQ	AZTA	Fri, May 18, 2007	16.69	16.69	16.28	16.38
3094	NASDAQ	AZTA	Thu, May 17, 2007	16.59	16.73	16.56	16.64
3093	NASDAQ	AZTA	Wed, May 16, 2007	16.40	16.66	16.18	16.61
3092	NASDAQ	AZTA	Tue, May 15, 2007	16.81	17.07	16.56	16.62
3091	NASDAQ	AZTA	Mon, May 14, 2007	17.09	17.16	16.72	16.91
3090	NASDAQ	AZTA	Fri, May 11, 2007	16.97	17.20	16.79	17.18
3089	NASDAQ	AZTA	Thu, May 10, 2007	18.33	18.35	16.75	16.80
3088	NASDAQ	AZTA	Wed, May 9, 2007	17.11	17.90	17.05	17.74
3087	NASDAQ	AZTA	Tue, May 8, 2007	17.67	17.70	17.26	17.26
3086	NASDAQ	AZTA	Mon, May 7, 2007	18.03	18.03	17.72	17.74
3085	NASDAQ	AZTA	Fri, May 4, 2007	17.91	18.05	17.87	18.00
3084	NASDAQ	AZTA	Thu, May 3, 2007	18.01	18.14	17.93	17.97
3083	NASDAQ	AZTA	Wed, May 2, 2007	18.00	18.40	17.98	18.05
3082	NASDAQ	AZTA	Tue, May 1, 2007	17.45	17.98	17.45	17.98
3081	NASDAQ	AZTA	Mon, Apr 30, 2007	17.33	17.74	17.25	17.47
3080	NASDAQ	AZTA	Fri, Apr 27, 2007	17.37	17.38	17.18	17.29
3079	NASDAQ	AZTA	Thu, Apr 26, 2007	17.50	17.52	17.25	17.37
3078	NASDAQ	AZTA	Wed, Apr 25, 2007	17.75	17.75	17.25	17.50
3077	NASDAQ	AZTA	Tue, Apr 24, 2007	17.58	17.90	17.51	17.61
3076	NASDAQ	AZTA	Mon, Apr 23, 2007	17.61	17.73	17.40	17.48
3075	NASDAQ	AZTA	Fri, Apr 20, 2007	17.52	17.80	17.32	17.71
3074	NASDAQ	AZTA	Thu, Apr 19, 2007	17.80	17.81	17.19	17.24
3073	NASDAQ	AZTA	Wed, Apr 18, 2007	17.69	17.95	17.59	17.70
3072	NASDAQ	AZTA	Tue, Apr 17, 2007	17.71	17.75	17.30	17.59
3071	NASDAQ	AZTA	Mon, Apr 16, 2007	17.75	17.97	17.65	17.73
3070	NASDAQ	AZTA	Fri, Apr 13, 2007	17.64	17.64	17.20	17.62
3069	NASDAQ	AZTA	Thu, Apr 12, 2007	17.47	17.67	17.44	17.54
3068	NASDAQ	AZTA	Wed, Apr 11, 2007	17.61	17.66	17.33	17.51
3067	NASDAQ	AZTA	Tue, Apr 10, 2007	17.60	17.63	17.49	17.57
3066	NASDAQ	AZTA	Mon, Apr 9, 2007	17.87	18.00	17.51	17.54
3065	NASDAQ	AZTA	Thu, Apr 5, 2007	17.56	17.91	17.52	17.87
3064	NASDAQ	AZTA	Wed, Apr 4, 2007	17.30	17.59	17.26	17.53
3063	NASDAQ	AZTA	Tue, Apr 3, 2007	17.16	17.35	17.07	17.23
3062	NASDAQ	AZTA	Mon, Apr 2, 2007	17.22	17.38	16.84	17.02
3061	NASDAQ	AZTA	Fri, Mar 30, 2007	16.98	17.25	16.91	17.15
3060	NASDAQ	AZTA	Thu, Mar 29, 2007	17.17	17.20	16.67	16.93
3059	NASDAQ	AZTA	Wed, Mar 28, 2007	16.95	17.17	16.90	17.02
3058	NASDAQ	AZTA	Tue, Mar 27, 2007	16.96	17.19	16.93	17.06
3057	NASDAQ	AZTA	Mon, Mar 26, 2007	17.07	17.10	16.89	17.00
3056	NASDAQ	AZTA	Fri, Mar 23, 2007	17.09	17.32	16.95	16.98
3055	NASDAQ	AZTA	Thu, Mar 22, 2007	17.59	17.60	17.11	17.19
3054	NASDAQ	AZTA	Wed, Mar 21, 2007	16.97	17.59	16.76	17.53
3053	NASDAQ	AZTA	Tue, Mar 20, 2007	16.66	16.99	16.59	16.96
3052	NASDAQ	AZTA	Mon, Mar 19, 2007	16.74	16.85	16.65	16.76
3051	NASDAQ	AZTA	Fri, Mar 16, 2007	16.55	16.70	16.41	16.67
3050	NASDAQ	AZTA	Thu, Mar 15, 2007	16.36	16.56	16.26	16.56
3049	NASDAQ	AZTA	Wed, Mar 14, 2007	16.08	16.38	15.93	16.32
3048	NASDAQ	AZTA	Tue, Mar 13, 2007	16.42	16.53	16.07	16.15
3047	NASDAQ	AZTA	Mon, Mar 12, 2007	16.24	16.54	16.24	16.48
3046	NASDAQ	AZTA	Fri, Mar 9, 2007	16.40	16.40	16.18	16.38
3045	NASDAQ	AZTA	Thu, Mar 8, 2007	15.83	16.20	15.83	16.18
3044	NASDAQ	AZTA	Wed, Mar 7, 2007	15.65	15.96	15.42	15.75
3043	NASDAQ	AZTA	Tue, Mar 6, 2007	15.06	15.71	15.06	15.62
3042	NASDAQ	AZTA	Mon, Mar 5, 2007	15.04	15.50	14.92	14.95
3041	NASDAQ	AZTA	Fri, Mar 2, 2007	15.35	15.51	15.19	15.26
3040	NASDAQ	AZTA	Thu, Mar 1, 2007	15.25	15.65	15.01	15.42
3039	NASDAQ	AZTA	Wed, Feb 28, 2007	15.56	15.94	15.37	15.53
3038	NASDAQ	AZTA	Tue, Feb 27, 2007	16.02	16.12	15.55	15.66
3037	NASDAQ	AZTA	Mon, Feb 26, 2007	16.60	16.63	16.17	16.38
3036	NASDAQ	AZTA	Fri, Feb 23, 2007	16.05	16.50	15.87	16.13
3035	NASDAQ	AZTA	Thu, Feb 22, 2007	15.95	16.00	15.66	15.95
3034	NASDAQ	AZTA	Wed, Feb 21, 2007	15.74	15.78	15.55	15.75
3033	NASDAQ	AZTA	Tue, Feb 20, 2007	15.99	15.99	15.53	15.82
3032	NASDAQ	AZTA	Fri, Feb 16, 2007	15.95	15.96	15.57	15.95
3031	NASDAQ	AZTA	Thu, Feb 15, 2007	15.82	16.01	15.68	15.96
3030	NASDAQ	AZTA	Wed, Feb 14, 2007	15.50	16.03	15.47	15.90
3029	NASDAQ	AZTA	Tue, Feb 13, 2007	15.60	15.85	15.18	15.32
3028	NASDAQ	AZTA	Mon, Feb 12, 2007	15.29	15.67	15.20	15.64
3027	NASDAQ	AZTA	Fri, Feb 9, 2007	15.61	15.76	15.21	15.25
3026	NASDAQ	AZTA	Thu, Feb 8, 2007	15.59	15.76	15.37	15.52
3025	NASDAQ	AZTA	Wed, Feb 7, 2007	15.40	16.40	15.04	15.65
3024	NASDAQ	AZTA	Tue, Feb 6, 2007	14.44	14.50	14.03	14.21
3023	NASDAQ	AZTA	Mon, Feb 5, 2007	14.11	14.43	14.03	14.34
3022	NASDAQ	AZTA	Fri, Feb 2, 2007	14.09	14.22	13.95	14.04
3021	NASDAQ	AZTA	Thu, Feb 1, 2007	14.00	14.25	13.97	14.00
3020	NASDAQ	AZTA	Wed, Jan 31, 2007	14.08	14.08	13.73	13.92
3019	NASDAQ	AZTA	Tue, Jan 30, 2007	13.95	14.14	13.86	14.13
3018	NASDAQ	AZTA	Mon, Jan 29, 2007	13.95	14.01	13.72	13.91
3017	NASDAQ	AZTA	Fri, Jan 26, 2007	13.84	14.02	13.59	13.96
3016	NASDAQ	AZTA	Thu, Jan 25, 2007	14.00	14.08	13.70	13.74
3015	NASDAQ	AZTA	Wed, Jan 24, 2007	13.93	14.09	13.81	13.98
3014	NASDAQ	AZTA	Tue, Jan 23, 2007	13.82	14.07	13.75	13.82
3013	NASDAQ	AZTA	Mon, Jan 22, 2007	14.14	14.16	13.71	13.85
3012	NASDAQ	AZTA	Fri, Jan 19, 2007	13.83	14.28	13.83	14.11
3011	NASDAQ	AZTA	Thu, Jan 18, 2007	14.59	14.68	13.77	13.90
3010	NASDAQ	AZTA	Wed, Jan 17, 2007	14.78	15.04	14.70	14.89
3009	NASDAQ	AZTA	Tue, Jan 16, 2007	15.00	15.08	14.76	14.82
3008	NASDAQ	AZTA	Fri, Jan 12, 2007	14.97	15.04	14.89	15.00
3007	NASDAQ	AZTA	Thu, Jan 11, 2007	14.95	15.09	14.82	15.00
3006	NASDAQ	AZTA	Wed, Jan 10, 2007	14.51	14.92	14.43	14.91
3005	NASDAQ	AZTA	Tue, Jan 9, 2007	14.49	14.68	14.35	14.65
3004	NASDAQ	AZTA	Mon, Jan 8, 2007	14.64	14.67	14.33	14.50
3003	NASDAQ	AZTA	Fri, Jan 5, 2007	14.57	14.66	14.25	14.57
3002	NASDAQ	AZTA	Thu, Jan 4, 2007	14.37	14.79	14.17	14.66
3001	NASDAQ	AZTA	Wed, Jan 3, 2007	14.56	14.81	14.10	14.42
3000	NASDAQ	AZTA	Fri, Dec 29, 2006	14.16	14.67	14.16	14.40
2999	NASDAQ	AZTA	Thu, Dec 28, 2006	14.18	14.35	14.12	14.22
2998	NASDAQ	AZTA	Wed, Dec 27, 2006	14.06	14.29	14.02	14.18
2997	NASDAQ	AZTA	Tue, Dec 26, 2006	13.60	14.11	13.59	14.06
2996	NASDAQ	AZTA	Fri, Dec 22, 2006	13.58	13.73	13.40	13.57
2995	NASDAQ	AZTA	Thu, Dec 21, 2006	13.74	13.89	13.49	13.61
2994	NASDAQ	AZTA	Wed, Dec 20, 2006	13.68	13.97	13.59	13.75
2993	NASDAQ	AZTA	Tue, Dec 19, 2006	13.57	13.75	13.45	13.62
2992	NASDAQ	AZTA	Mon, Dec 18, 2006	14.15	14.22	13.64	13.66
2991	NASDAQ	AZTA	Fri, Dec 15, 2006	14.10	14.22	13.93	14.04
2990	NASDAQ	AZTA	Thu, Dec 14, 2006	13.85	14.13	13.73	14.06
2989	NASDAQ	AZTA	Wed, Dec 13, 2006	14.16	14.17	13.67	13.81
2988	NASDAQ	AZTA	Tue, Dec 12, 2006	14.08	14.23	13.92	14.03
2987	NASDAQ	AZTA	Mon, Dec 11, 2006	13.90	14.17	13.88	14.03
2986	NASDAQ	AZTA	Fri, Dec 8, 2006	13.99	14.13	13.63	13.95
2985	NASDAQ	AZTA	Thu, Dec 7, 2006	14.11	14.22	13.93	13.94
2984	NASDAQ	AZTA	Wed, Dec 6, 2006	14.18	14.25	14.00	14.07
2983	NASDAQ	AZTA	Tue, Dec 5, 2006	14.23	14.44	14.12	14.23
2982	NASDAQ	AZTA	Mon, Dec 4, 2006	13.71	14.25	13.63	14.11
2981	NASDAQ	AZTA	Fri, Dec 1, 2006	13.95	14.23	13.49	13.68
2980	NASDAQ	AZTA	Thu, Nov 30, 2006	13.84	14.22	13.74	13.97
2979	NASDAQ	AZTA	Wed, Nov 29, 2006	13.86	14.02	13.67	13.91
2978	NASDAQ	AZTA	Tue, Nov 28, 2006	13.74	13.89	13.55	13.82
2977	NASDAQ	AZTA	Mon, Nov 27, 2006	14.44	14.44	13.75	13.75
2976	NASDAQ	AZTA	Fri, Nov 24, 2006	14.58	14.59	14.31	14.50
2975	NASDAQ	AZTA	Wed, Nov 22, 2006	14.51	14.60	14.36	14.58
2974	NASDAQ	AZTA	Tue, Nov 21, 2006	14.42	14.43	14.16	14.38
2973	NASDAQ	AZTA	Mon, Nov 20, 2006	14.43	14.55	14.19	14.37
2972	NASDAQ	AZTA	Fri, Nov 17, 2006	14.27	14.36	14.08	14.34
2971	NASDAQ	AZTA	Thu, Nov 16, 2006	14.51	14.53	14.10	14.28
2970	NASDAQ	AZTA	Wed, Nov 15, 2006	14.55	14.66	14.34	14.48
2969	NASDAQ	AZTA	Tue, Nov 14, 2006	14.08	14.65	13.97	14.61
2968	NASDAQ	AZTA	Mon, Nov 13, 2006	13.80	14.22	13.75	14.18
2967	NASDAQ	AZTA	Fri, Nov 10, 2006	13.97	14.10	13.18	13.82
2966	NASDAQ	AZTA	Thu, Nov 9, 2006	14.13	14.24	13.90	14.17
2965	NASDAQ	AZTA	Wed, Nov 8, 2006	13.94	14.28	13.76	14.15
2964	NASDAQ	AZTA	Tue, Nov 7, 2006	13.82	14.26	13.81	13.97
2963	NASDAQ	AZTA	Mon, Nov 6, 2006	13.85	14.10	13.78	13.85
2962	NASDAQ	AZTA	Fri, Nov 3, 2006	13.48	13.61	13.30	13.49
2961	NASDAQ	AZTA	Thu, Nov 2, 2006	13.53	13.60	13.28	13.40
2960	NASDAQ	AZTA	Wed, Nov 1, 2006	14.02	14.29	13.62	13.66
2959	NASDAQ	AZTA	Tue, Oct 31, 2006	14.41	14.52	14.00	14.20
2958	NASDAQ	AZTA	Mon, Oct 30, 2006	14.11	14.45	13.98	14.39
2957	NASDAQ	AZTA	Fri, Oct 27, 2006	14.76	14.79	14.12	14.17
2956	NASDAQ	AZTA	Thu, Oct 26, 2006	14.65	14.87	14.26	14.79
2955	NASDAQ	AZTA	Wed, Oct 25, 2006	14.20	14.69	14.11	14.62
2954	NASDAQ	AZTA	Tue, Oct 24, 2006	14.35	14.39	14.09	14.15
2953	NASDAQ	AZTA	Mon, Oct 23, 2006	14.15	14.63	14.12	14.36
2952	NASDAQ	AZTA	Fri, Oct 20, 2006	14.67	14.67	14.23	14.24
2951	NASDAQ	AZTA	Thu, Oct 19, 2006	14.65	14.71	14.41	14.60
2950	NASDAQ	AZTA	Wed, Oct 18, 2006	15.17	15.17	14.51	14.69
2949	NASDAQ	AZTA	Tue, Oct 17, 2006	15.09	15.21	14.87	15.07
2948	NASDAQ	AZTA	Mon, Oct 16, 2006	14.77	15.32	14.72	15.26
2947	NASDAQ	AZTA	Fri, Oct 13, 2006	14.60	14.91	14.47	14.77
2946	NASDAQ	AZTA	Thu, Oct 12, 2006	14.13	14.53	14.08	14.53
2945	NASDAQ	AZTA	Wed, Oct 11, 2006	13.72	14.57	13.67	14.22
2944	NASDAQ	AZTA	Tue, Oct 10, 2006	13.99	13.99	13.61	13.75
2943	NASDAQ	AZTA	Mon, Oct 9, 2006	13.59	13.96	13.45	13.92
2942	NASDAQ	AZTA	Fri, Oct 6, 2006	13.53	13.85	13.51	13.67
2941	NASDAQ	AZTA	Thu, Oct 5, 2006	13.33	13.70	13.26	13.63
2940	NASDAQ	AZTA	Wed, Oct 4, 2006	12.75	13.43	12.64	13.36
2939	NASDAQ	AZTA	Tue, Oct 3, 2006	12.74	12.86	12.47	12.79
2938	NASDAQ	AZTA	Mon, Oct 2, 2006	13.00	13.19	12.77	12.83
2937	NASDAQ	AZTA	Fri, Sep 29, 2006	13.27	13.36	13.04	13.05
2936	NASDAQ	AZTA	Thu, Sep 28, 2006	13.60	13.60	13.18	13.33
2935	NASDAQ	AZTA	Wed, Sep 27, 2006	13.47	13.86	13.32	13.53
2934	NASDAQ	AZTA	Tue, Sep 26, 2006	13.57	13.59	13.22	13.57
2933	NASDAQ	AZTA	Mon, Sep 25, 2006	13.15	13.61	13.15	13.53
2932	NASDAQ	AZTA	Fri, Sep 22, 2006	13.10	13.23	12.94	13.10
2931	NASDAQ	AZTA	Thu, Sep 21, 2006	13.74	13.74	13.09	13.14
2930	NASDAQ	AZTA	Wed, Sep 20, 2006	13.42	13.72	13.35	13.63
2929	NASDAQ	AZTA	Tue, Sep 19, 2006	13.54	13.55	12.88	13.28
2928	NASDAQ	AZTA	Mon, Sep 18, 2006	13.36	13.71	13.30	13.47
2927	NASDAQ	AZTA	Fri, Sep 15, 2006	13.56	13.70	13.37	13.46
2926	NASDAQ	AZTA	Thu, Sep 14, 2006	13.41	13.47	13.20	13.46
2925	NASDAQ	AZTA	Wed, Sep 13, 2006	13.32	13.51	13.12	13.42
2924	NASDAQ	AZTA	Tue, Sep 12, 2006	12.73	13.33	12.57	13.28
2923	NASDAQ	AZTA	Mon, Sep 11, 2006	12.83	12.96	12.55	12.85
2922	NASDAQ	AZTA	Fri, Sep 8, 2006	13.05	13.20	12.95	13.14
2921	NASDAQ	AZTA	Thu, Sep 7, 2006	13.04	13.30	12.62	13.06
2920	NASDAQ	AZTA	Wed, Sep 6, 2006	13.65	13.66	13.10	13.10
2919	NASDAQ	AZTA	Tue, Sep 5, 2006	13.87	13.90	13.48	13.78
2918	NASDAQ	AZTA	Fri, Sep 1, 2006	13.88	14.13	13.69	13.89
2917	NASDAQ	AZTA	Thu, Aug 31, 2006	14.20	14.20	13.84	13.90
2916	NASDAQ	AZTA	Wed, Aug 30, 2006	13.86	14.24	13.71	14.14
2915	NASDAQ	AZTA	Tue, Aug 29, 2006	13.83	13.83	13.46	13.81
2914	NASDAQ	AZTA	Mon, Aug 28, 2006	13.88	13.89	13.62	13.69
2913	NASDAQ	AZTA	Fri, Aug 25, 2006	13.65	13.84	13.54	13.80
2912	NASDAQ	AZTA	Thu, Aug 24, 2006	13.72	13.81	13.48	13.66
2911	NASDAQ	AZTA	Wed, Aug 23, 2006	13.64	13.94	13.50	13.70
2910	NASDAQ	AZTA	Tue, Aug 22, 2006	13.48	13.95	13.48	13.64
2909	NASDAQ	AZTA	Mon, Aug 21, 2006	13.98	13.98	13.39	13.54
2908	NASDAQ	AZTA	Fri, Aug 18, 2006	14.15	14.15	13.58	13.99
2907	NASDAQ	AZTA	Thu, Aug 17, 2006	13.95	14.17	13.95	14.09
2906	NASDAQ	AZTA	Wed, Aug 16, 2006	13.65	14.10	13.58	14.05
2905	NASDAQ	AZTA	Tue, Aug 15, 2006	13.05	13.56	12.89	13.53
2904	NASDAQ	AZTA	Mon, Aug 14, 2006	12.52	13.10	12.50	12.82
2903	NASDAQ	AZTA	Fri, Aug 11, 2006	13.02	13.09	12.42	12.57
2902	NASDAQ	AZTA	Thu, Aug 10, 2006	12.65	13.15	12.51	13.08
2901	NASDAQ	AZTA	Wed, Aug 9, 2006	12.95	13.30	12.68	12.79
2900	NASDAQ	AZTA	Tue, Aug 8, 2006	12.66	13.23	12.61	12.85
2899	NASDAQ	AZTA	Mon, Aug 7, 2006	13.32	13.32	12.47	12.61
2898	NASDAQ	AZTA	Fri, Aug 4, 2006	13.64	13.68	13.03	13.30
2897	NASDAQ	AZTA	Thu, Aug 3, 2006	12.31	13.66	12.15	13.46
2896	NASDAQ	AZTA	Wed, Aug 2, 2006	11.47	11.96	11.40	11.89
2895	NASDAQ	AZTA	Tue, Aug 1, 2006	11.16	11.51	11.07	11.37
2894	NASDAQ	AZTA	Mon, Jul 31, 2006	11.15	11.33	11.04	11.29
2893	NASDAQ	AZTA	Fri, Jul 28, 2006	10.99	11.29	10.86	11.22
2892	NASDAQ	AZTA	Thu, Jul 27, 2006	11.05	11.24	10.80	10.92
2891	NASDAQ	AZTA	Wed, Jul 26, 2006	10.86	11.09	10.64	10.94
2890	NASDAQ	AZTA	Tue, Jul 25, 2006	10.97	11.13	10.81	10.95
2889	NASDAQ	AZTA	Mon, Jul 24, 2006	10.65	11.11	10.65	11.00
2888	NASDAQ	AZTA	Fri, Jul 21, 2006	11.10	11.23	10.56	10.61
2887	NASDAQ	AZTA	Thu, Jul 20, 2006	11.84	11.88	11.17	11.19
2886	NASDAQ	AZTA	Wed, Jul 19, 2006	11.11	11.81	11.11	11.78
2885	NASDAQ	AZTA	Tue, Jul 18, 2006	11.10	11.20	10.66	11.14
2884	NASDAQ	AZTA	Mon, Jul 17, 2006	11.25	11.46	10.90	10.93
2883	NASDAQ	AZTA	Fri, Jul 14, 2006	11.20	11.65	11.06	11.34
2882	NASDAQ	AZTA	Thu, Jul 13, 2006	11.59	11.72	11.21	11.25
2881	NASDAQ	AZTA	Wed, Jul 12, 2006	11.61	11.91	11.18	11.71
2880	NASDAQ	AZTA	Tue, Jul 11, 2006	11.52	11.66	11.08	11.66
2879	NASDAQ	AZTA	Mon, Jul 10, 2006	11.62	11.77	11.40	11.52
2878	NASDAQ	AZTA	Fri, Jul 7, 2006	11.71	11.71	11.39	11.60
2877	NASDAQ	AZTA	Thu, Jul 6, 2006	11.60	12.00	11.59	11.85
2876	NASDAQ	AZTA	Wed, Jul 5, 2006	11.81	11.88	11.35	11.55
2875	NASDAQ	AZTA	Mon, Jul 3, 2006	11.80	11.97	11.76	11.92
2874	NASDAQ	AZTA	Fri, Jun 30, 2006	11.88	11.95	11.62	11.80
2873	NASDAQ	AZTA	Thu, Jun 29, 2006	11.19	11.78	11.14	11.77
2872	NASDAQ	AZTA	Wed, Jun 28, 2006	11.05	11.10	10.85	11.09
2871	NASDAQ	AZTA	Tue, Jun 27, 2006	11.19	11.36	10.95	11.00
2870	NASDAQ	AZTA	Mon, Jun 26, 2006	11.16	11.27	11.07	11.20
2869	NASDAQ	AZTA	Fri, Jun 23, 2006	11.21	11.29	11.00	11.09
2868	NASDAQ	AZTA	Thu, Jun 22, 2006	11.39	11.53	11.12	11.28
2867	NASDAQ	AZTA	Wed, Jun 21, 2006	11.52	11.66	11.30	11.50
2866	NASDAQ	AZTA	Tue, Jun 20, 2006	11.72	11.83	11.39	11.52
2865	NASDAQ	AZTA	Mon, Jun 19, 2006	11.55	11.62	11.16	11.26
2864	NASDAQ	AZTA	Fri, Jun 16, 2006	11.71	11.71	11.47	11.53
2863	NASDAQ	AZTA	Thu, Jun 15, 2006	11.40	11.83	11.30	11.75
2862	NASDAQ	AZTA	Wed, Jun 14, 2006	11.20	11.46	11.10	11.29
2861	NASDAQ	AZTA	Tue, Jun 13, 2006	11.40	11.71	11.14	11.22
2860	NASDAQ	AZTA	Mon, Jun 12, 2006	11.68	11.79	11.31	11.34
2859	NASDAQ	AZTA	Fri, Jun 9, 2006	12.00	12.11	11.69	11.70
2858	NASDAQ	AZTA	Thu, Jun 8, 2006	11.85	12.03	11.50	11.96
2857	NASDAQ	AZTA	Wed, Jun 7, 2006	12.11	12.25	11.90	11.92
2856	NASDAQ	AZTA	Tue, Jun 6, 2006	12.31	12.37	11.86	12.13
2855	NASDAQ	AZTA	Mon, Jun 5, 2006	12.22	12.46	11.99	12.00
2854	NASDAQ	AZTA	Fri, Jun 2, 2006	12.64	12.67	12.14	12.31
2853	NASDAQ	AZTA	Thu, Jun 1, 2006	12.09	12.56	12.02	12.47
2852	NASDAQ	AZTA	Wed, May 31, 2006	11.90	12.25	11.90	12.07
2851	NASDAQ	AZTA	Tue, May 30, 2006	12.12	12.21	11.85	11.86
2850	NASDAQ	AZTA	Fri, May 26, 2006	12.50	12.79	12.37	12.54
2849	NASDAQ	AZTA	Thu, May 25, 2006	12.34	12.43	12.08	12.43
2848	NASDAQ	AZTA	Wed, May 24, 2006	11.97	12.36	11.64	12.16
2847	NASDAQ	AZTA	Tue, May 23, 2006	12.37	12.60	11.98	12.00
2846	NASDAQ	AZTA	Mon, May 22, 2006	12.43	12.59	12.09	12.31
2845	NASDAQ	AZTA	Fri, May 19, 2006	12.57	12.76	12.08	12.52
2844	NASDAQ	AZTA	Thu, May 18, 2006	12.72	12.96	12.28	12.30
2843	NASDAQ	AZTA	Wed, May 17, 2006	12.91	13.04	12.56	12.72
2842	NASDAQ	AZTA	Tue, May 16, 2006	13.03	13.24	12.82	12.99
2841	NASDAQ	AZTA	Mon, May 15, 2006	13.35	13.41	12.80	12.99
2840	NASDAQ	AZTA	Fri, May 12, 2006	13.71	13.76	13.22	13.47
2839	NASDAQ	AZTA	Thu, May 11, 2006	14.65	14.67	13.90	13.96
2838	NASDAQ	AZTA	Wed, May 10, 2006	14.76	14.88	14.66	14.69
2837	NASDAQ	AZTA	Tue, May 9, 2006	14.85	14.87	14.76	14.83
2836	NASDAQ	AZTA	Mon, May 8, 2006	14.69	14.94	14.46	14.85
2835	NASDAQ	AZTA	Fri, May 5, 2006	14.38	14.85	14.37	14.71
2834	NASDAQ	AZTA	Thu, May 4, 2006	14.34	14.51	14.20	14.35
2833	NASDAQ	AZTA	Wed, May 3, 2006	14.52	14.87	14.05	14.26
2832	NASDAQ	AZTA	Tue, May 2, 2006	13.17	13.49	13.03	13.46
2831	NASDAQ	AZTA	Mon, May 1, 2006	13.52	13.64	12.91	13.05
2830	NASDAQ	AZTA	Fri, Apr 28, 2006	13.31	13.66	13.17	13.52
2829	NASDAQ	AZTA	Thu, Apr 27, 2006	13.30	13.77	12.82	13.43
2828	NASDAQ	AZTA	Wed, Apr 26, 2006	13.60	13.80	13.32	13.61
2827	NASDAQ	AZTA	Tue, Apr 25, 2006	13.39	13.55	13.19	13.54
2826	NASDAQ	AZTA	Mon, Apr 24, 2006	13.42	13.57	13.17	13.30
2825	NASDAQ	AZTA	Fri, Apr 21, 2006	14.10	14.16	13.34	13.46
2824	NASDAQ	AZTA	Thu, Apr 20, 2006	13.80	14.09	13.60	13.98
2823	NASDAQ	AZTA	Wed, Apr 19, 2006	14.04	14.12	13.62	13.85
2822	NASDAQ	AZTA	Tue, Apr 18, 2006	13.42	14.04	13.40	13.97
2821	NASDAQ	AZTA	Mon, Apr 17, 2006	13.70	13.80	13.19	13.40
2820	NASDAQ	AZTA	Thu, Apr 13, 2006	13.35	13.79	13.20	13.67
2819	NASDAQ	AZTA	Wed, Apr 12, 2006	13.23	13.38	13.02	13.33
2818	NASDAQ	AZTA	Tue, Apr 11, 2006	13.55	13.63	12.96	13.24
2817	NASDAQ	AZTA	Mon, Apr 10, 2006	13.92	13.92	13.53	13.62
2816	NASDAQ	AZTA	Fri, Apr 7, 2006	14.63	14.77	13.75	13.85
2815	NASDAQ	AZTA	Thu, Apr 6, 2006	13.92	14.51	13.83	14.49
2814	NASDAQ	AZTA	Wed, Apr 5, 2006	13.80	13.95	13.53	13.89
2813	NASDAQ	AZTA	Tue, Apr 4, 2006	14.04	14.24	13.67	13.73
2812	NASDAQ	AZTA	Mon, Apr 3, 2006	14.24	14.37	14.05	14.05
2811	NASDAQ	AZTA	Fri, Mar 31, 2006	14.16	14.32	13.96	14.24
2810	NASDAQ	AZTA	Thu, Mar 30, 2006	14.06	14.26	13.86	14.09
2809	NASDAQ	AZTA	Wed, Mar 29, 2006	13.92	14.25	13.85	14.06
2808	NASDAQ	AZTA	Tue, Mar 28, 2006	14.18	14.18	13.76	13.85
2807	NASDAQ	AZTA	Mon, Mar 27, 2006	14.08	14.20	13.93	14.11
2806	NASDAQ	AZTA	Fri, Mar 24, 2006	13.84	14.08	13.62	14.06
2805	NASDAQ	AZTA	Thu, Mar 23, 2006	13.67	14.08	13.66	13.80
2804	NASDAQ	AZTA	Wed, Mar 22, 2006	13.54	13.82	13.49	13.67
2803	NASDAQ	AZTA	Tue, Mar 21, 2006	13.79	14.08	13.53	13.61
2802	NASDAQ	AZTA	Mon, Mar 20, 2006	13.88	14.09	13.69	13.85
2801	NASDAQ	AZTA	Fri, Mar 17, 2006	14.32	14.32	13.72	13.88
2800	NASDAQ	AZTA	Thu, Mar 16, 2006	14.99	15.01	14.12	14.21
2799	NASDAQ	AZTA	Wed, Mar 15, 2006	14.85	15.02	14.66	14.98
2798	NASDAQ	AZTA	Tue, Mar 14, 2006	14.31	14.93	14.30	14.89
2797	NASDAQ	AZTA	Mon, Mar 13, 2006	14.40	14.59	14.23	14.29
2796	NASDAQ	AZTA	Fri, Mar 10, 2006	14.16	14.48	14.00	14.27
2795	NASDAQ	AZTA	Thu, Mar 9, 2006	14.62	14.72	14.18	14.21
2794	NASDAQ	AZTA	Wed, Mar 8, 2006	14.95	15.01	14.37	14.57
2793	NASDAQ	AZTA	Tue, Mar 7, 2006	15.25	15.35	14.93	14.96
2792	NASDAQ	AZTA	Mon, Mar 6, 2006	15.71	15.79	15.26	15.26
2791	NASDAQ	AZTA	Fri, Mar 3, 2006	16.08	16.08	15.61	15.64
2790	NASDAQ	AZTA	Thu, Mar 2, 2006	16.16	16.16	15.72	15.96
2789	NASDAQ	AZTA	Wed, Mar 1, 2006	15.70	16.23	15.39	16.19
2788	NASDAQ	AZTA	Tue, Feb 28, 2006	15.25	15.73	15.21	15.69
2787	NASDAQ	AZTA	Mon, Feb 27, 2006	15.15	15.38	15.10	15.20
2786	NASDAQ	AZTA	Fri, Feb 24, 2006	15.14	15.28	14.89	15.15
2785	NASDAQ	AZTA	Thu, Feb 23, 2006	15.58	15.58	15.14	15.19
2784	NASDAQ	AZTA	Wed, Feb 22, 2006	15.70	15.75	15.24	15.52
2783	NASDAQ	AZTA	Tue, Feb 21, 2006	15.95	16.05	15.34	15.61
2782	NASDAQ	AZTA	Fri, Feb 17, 2006	16.30	16.33	15.94	16.00
2781	NASDAQ	AZTA	Thu, Feb 16, 2006	16.60	16.74	16.01	16.25
2780	NASDAQ	AZTA	Wed, Feb 15, 2006	16.37	16.59	16.16	16.52
2779	NASDAQ	AZTA	Tue, Feb 14, 2006	16.19	16.48	16.12	16.47
2778	NASDAQ	AZTA	Mon, Feb 13, 2006	16.60	16.73	15.95	16.12
2777	NASDAQ	AZTA	Fri, Feb 10, 2006	16.67	16.80	16.24	16.74
2776	NASDAQ	AZTA	Thu, Feb 9, 2006	17.11	17.28	16.65	16.74
2775	NASDAQ	AZTA	Wed, Feb 8, 2006	17.10	17.39	16.91	17.14
2774	NASDAQ	AZTA	Tue, Feb 7, 2006	17.48	17.83	16.44	17.02
2773	NASDAQ	AZTA	Mon, Feb 6, 2006	16.46	16.99	16.42	16.99
2772	NASDAQ	AZTA	Fri, Feb 3, 2006	16.55	16.80	16.16	16.53
2771	NASDAQ	AZTA	Thu, Feb 2, 2006	17.36	17.58	16.55	16.63
2770	NASDAQ	AZTA	Wed, Feb 1, 2006	16.86	17.66	16.70	17.65
2769	NASDAQ	AZTA	Tue, Jan 31, 2006	16.88	17.08	16.38	16.86
2768	NASDAQ	AZTA	Mon, Jan 30, 2006	17.00	17.17	16.75	17.00
2767	NASDAQ	AZTA	Fri, Jan 27, 2006	16.75	17.13	16.66	16.96
2766	NASDAQ	AZTA	Thu, Jan 26, 2006	16.25	16.77	16.15	16.75
2765	NASDAQ	AZTA	Wed, Jan 25, 2006	15.92	16.14	15.75	16.09
2764	NASDAQ	AZTA	Tue, Jan 24, 2006	15.56	16.09	15.50	15.92
2763	NASDAQ	AZTA	Mon, Jan 23, 2006	15.63	15.79	15.43	15.49
2762	NASDAQ	AZTA	Fri, Jan 20, 2006	16.04	16.10	15.44	15.62
2761	NASDAQ	AZTA	Thu, Jan 19, 2006	15.10	16.11	15.01	16.07
2760	NASDAQ	AZTA	Wed, Jan 18, 2006	14.38	14.70	14.32	14.49
2759	NASDAQ	AZTA	Tue, Jan 17, 2006	14.38	14.61	14.28	14.51
2758	NASDAQ	AZTA	Fri, Jan 13, 2006	14.61	14.72	14.32	14.56
2757	NASDAQ	AZTA	Thu, Jan 12, 2006	14.60	14.89	14.48	14.64
2756	NASDAQ	AZTA	Wed, Jan 11, 2006	14.23	14.74	14.00	14.68
2755	NASDAQ	AZTA	Tue, Jan 10, 2006	14.02	14.17	13.82	14.17
2754	NASDAQ	AZTA	Mon, Jan 9, 2006	14.14	14.29	13.97	14.13
2753	NASDAQ	AZTA	Fri, Jan 6, 2006	13.48	14.14	13.29	14.11
2752	NASDAQ	AZTA	Thu, Jan 5, 2006	12.95	13.44	12.92	13.36
2751	NASDAQ	AZTA	Wed, Jan 4, 2006	12.80	13.04	12.64	12.97
2750	NASDAQ	AZTA	Tue, Jan 3, 2006	12.55	12.85	12.22	12.72
2749	NASDAQ	AZTA	Fri, Dec 30, 2005	12.50	12.57	12.27	12.53
2748	NASDAQ	AZTA	Thu, Dec 29, 2005	12.46	12.74	12.40	12.56
2747	NASDAQ	AZTA	Wed, Dec 28, 2005	12.60	12.72	12.27	12.50
2746	NASDAQ	AZTA	Tue, Dec 27, 2005	12.69	12.92	12.57	12.61
2745	NASDAQ	AZTA	Fri, Dec 23, 2005	12.64	12.93	12.64	12.73
2744	NASDAQ	AZTA	Thu, Dec 22, 2005	12.40	12.88	12.03	12.71
2743	NASDAQ	AZTA	Wed, Dec 21, 2005	12.45	12.72	12.42	12.66
2742	NASDAQ	AZTA	Tue, Dec 20, 2005	12.25	12.67	12.25	12.48
2741	NASDAQ	AZTA	Mon, Dec 19, 2005	12.80	12.82	12.24	12.27
2740	NASDAQ	AZTA	Fri, Dec 16, 2005	13.22	13.30	12.83	12.84
2739	NASDAQ	AZTA	Thu, Dec 15, 2005	13.03	13.23	13.01	13.11
2738	NASDAQ	AZTA	Wed, Dec 14, 2005	13.09	13.26	13.03	13.08
2737	NASDAQ	AZTA	Tue, Dec 13, 2005	13.21	13.33	13.10	13.10
2736	NASDAQ	AZTA	Mon, Dec 12, 2005	13.37	13.39	13.06	13.11
2735	NASDAQ	AZTA	Fri, Dec 9, 2005	13.16	13.40	13.08	13.26
2734	NASDAQ	AZTA	Thu, Dec 8, 2005	13.10	13.53	13.08	13.16
2733	NASDAQ	AZTA	Wed, Dec 7, 2005	13.23	13.44	13.05	13.10
2732	NASDAQ	AZTA	Tue, Dec 6, 2005	13.61	13.85	13.20	13.26
2731	NASDAQ	AZTA	Mon, Dec 5, 2005	13.83	13.90	13.26	13.48
2730	NASDAQ	AZTA	Fri, Dec 2, 2005	13.29	13.82	13.20	13.74
2729	NASDAQ	AZTA	Thu, Dec 1, 2005	12.94	13.30	12.92	13.20
2728	NASDAQ	AZTA	Wed, Nov 30, 2005	12.75	13.00	12.70	12.89
2727	NASDAQ	AZTA	Tue, Nov 29, 2005	12.86	13.04	12.72	12.81
2726	NASDAQ	AZTA	Mon, Nov 28, 2005	13.17	13.17	12.84	12.84
2725	NASDAQ	AZTA	Fri, Nov 25, 2005	13.00	13.10	13.00	13.03
2724	NASDAQ	AZTA	Wed, Nov 23, 2005	13.21	13.21	12.98	13.00
2723	NASDAQ	AZTA	Tue, Nov 22, 2005	13.10	13.35	13.03	13.13
2722	NASDAQ	AZTA	Mon, Nov 21, 2005	13.08	13.20	12.87	13.14
2721	NASDAQ	AZTA	Fri, Nov 18, 2005	12.91	13.17	12.86	13.04
2720	NASDAQ	AZTA	Thu, Nov 17, 2005	12.73	12.85	12.50	12.83
2719	NASDAQ	AZTA	Wed, Nov 16, 2005	12.75	12.76	12.45	12.68
2718	NASDAQ	AZTA	Tue, Nov 15, 2005	13.14	13.23	12.75	12.80
2717	NASDAQ	AZTA	Mon, Nov 14, 2005	13.19	13.29	13.05	13.22
2716	NASDAQ	AZTA	Fri, Nov 11, 2005	13.30	13.30	12.97	13.22
2715	NASDAQ	AZTA	Thu, Nov 10, 2005	13.45	13.50	12.82	13.40
2714	NASDAQ	AZTA	Wed, Nov 9, 2005	13.36	13.37	12.82	13.20
2713	NASDAQ	AZTA	Tue, Nov 8, 2005	13.40	13.40	12.92	13.23
2712	NASDAQ	AZTA	Mon, Nov 7, 2005	13.12	13.40	12.96	13.40
2711	NASDAQ	AZTA	Fri, Nov 4, 2005	12.95	13.30	12.93	13.03
2710	NASDAQ	AZTA	Thu, Nov 3, 2005	12.44	12.93	12.20	12.89
2709	NASDAQ	AZTA	Wed, Nov 2, 2005	11.75	12.29	11.75	12.26
2708	NASDAQ	AZTA	Tue, Nov 1, 2005	11.63	11.91	11.45	11.81
2707	NASDAQ	AZTA	Mon, Oct 31, 2005	11.73	11.80	11.65	11.71
2706	NASDAQ	AZTA	Fri, Oct 28, 2005	11.91	12.00	11.25	11.70
2705	NASDAQ	AZTA	Thu, Oct 27, 2005	12.74	12.74	11.90	11.92
2704	NASDAQ	AZTA	Wed, Oct 26, 2005	12.46	12.82	12.46	12.69
2703	NASDAQ	AZTA	Tue, Oct 25, 2005	12.70	12.73	12.30	12.52
2702	NASDAQ	AZTA	Mon, Oct 24, 2005	12.50	12.74	12.28	12.74
2701	NASDAQ	AZTA	Fri, Oct 21, 2005	12.51	12.72	12.40	12.48
2700	NASDAQ	AZTA	Thu, Oct 20, 2005	12.72	12.72	12.36	12.48
2699	NASDAQ	AZTA	Wed, Oct 19, 2005	13.00	13.00	12.48	12.65
2698	NASDAQ	AZTA	Tue, Oct 18, 2005	13.16	13.26	12.86	13.07
2697	NASDAQ	AZTA	Mon, Oct 17, 2005	13.38	13.50	13.00	13.20
2696	NASDAQ	AZTA	Fri, Oct 14, 2005	13.35	13.38	12.95	13.31
2695	NASDAQ	AZTA	Thu, Oct 13, 2005	12.69	13.35	12.65	13.23
2694	NASDAQ	AZTA	Wed, Oct 12, 2005	12.69	12.81	12.29	12.72
2693	NASDAQ	AZTA	Tue, Oct 11, 2005	13.02	13.16	12.60	12.72
2692	NASDAQ	AZTA	Mon, Oct 10, 2005	13.27	13.27	12.89	12.89
2691	NASDAQ	AZTA	Fri, Oct 7, 2005	13.08	13.43	13.04	13.17
2690	NASDAQ	AZTA	Thu, Oct 6, 2005	13.12	13.15	12.81	12.95
2689	NASDAQ	AZTA	Wed, Oct 5, 2005	13.51	13.53	13.03	13.03
2688	NASDAQ	AZTA	Tue, Oct 4, 2005	13.57	13.83	13.38	13.45
2687	NASDAQ	AZTA	Mon, Oct 3, 2005	13.25	13.77	13.25	13.60
2686	NASDAQ	AZTA	Fri, Sep 30, 2005	13.37	13.46	13.06	13.33
2685	NASDAQ	AZTA	Thu, Sep 29, 2005	13.10	13.48	13.00	13.40
2684	NASDAQ	AZTA	Wed, Sep 28, 2005	13.22	13.26	12.90	13.11
2683	NASDAQ	AZTA	Tue, Sep 27, 2005	13.45	13.45	13.00	13.25
2682	NASDAQ	AZTA	Mon, Sep 26, 2005	13.41	13.55	13.27	13.38
2681	NASDAQ	AZTA	Fri, Sep 23, 2005	13.08	13.33	12.93	13.25
2680	NASDAQ	AZTA	Thu, Sep 22, 2005	12.97	13.22	12.79	13.06
2679	NASDAQ	AZTA	Wed, Sep 21, 2005	13.33	13.36	12.98	13.00
2678	NASDAQ	AZTA	Tue, Sep 20, 2005	13.70	13.87	13.25	13.38
2677	NASDAQ	AZTA	Mon, Sep 19, 2005	13.76	13.80	13.51	13.65
2676	NASDAQ	AZTA	Fri, Sep 16, 2005	13.45	13.76	13.29	13.76
2675	NASDAQ	AZTA	Thu, Sep 15, 2005	13.55	13.55	13.24	13.36
2674	NASDAQ	AZTA	Wed, Sep 14, 2005	13.74	14.00	13.36	13.48
2673	NASDAQ	AZTA	Tue, Sep 13, 2005	14.05	14.06	13.74	13.87
2672	NASDAQ	AZTA	Mon, Sep 12, 2005	14.55	14.63	14.40	14.55
2671	NASDAQ	AZTA	Fri, Sep 9, 2005	14.50	14.58	14.36	14.55
2670	NASDAQ	AZTA	Thu, Sep 8, 2005	14.27	14.46	14.14	14.45
2669	NASDAQ	AZTA	Wed, Sep 7, 2005	14.49	14.70	14.17	14.31
2668	NASDAQ	AZTA	Tue, Sep 6, 2005	13.92	14.57	13.90	14.57
2667	NASDAQ	AZTA	Fri, Sep 2, 2005	14.05	14.11	13.82	13.94
2666	NASDAQ	AZTA	Thu, Sep 1, 2005	14.24	14.24	13.75	13.98
2665	NASDAQ	AZTA	Wed, Aug 31, 2005	13.86	14.20	13.73	14.20
2664	NASDAQ	AZTA	Tue, Aug 30, 2005	14.18	14.23	13.81	13.86
2663	NASDAQ	AZTA	Mon, Aug 29, 2005	13.80	14.25	13.72	14.25
2662	NASDAQ	AZTA	Fri, Aug 26, 2005	14.39	14.39	13.78	13.78
2661	NASDAQ	AZTA	Thu, Aug 25, 2005	14.41	14.47	14.25	14.37
2660	NASDAQ	AZTA	Wed, Aug 24, 2005	14.46	14.81	14.25	14.35
2659	NASDAQ	AZTA	Tue, Aug 23, 2005	14.59	14.59	14.25	14.40
2658	NASDAQ	AZTA	Mon, Aug 22, 2005	15.06	15.07	14.45	14.55
2657	NASDAQ	AZTA	Fri, Aug 19, 2005	14.96	15.05	14.86	14.94
2656	NASDAQ	AZTA	Thu, Aug 18, 2005	14.89	15.06	14.82	14.92
2655	NASDAQ	AZTA	Wed, Aug 17, 2005	14.73	15.21	14.73	15.00
2654	NASDAQ	AZTA	Tue, Aug 16, 2005	15.05	15.05	14.57	14.69
2653	NASDAQ	AZTA	Mon, Aug 15, 2005	15.01	15.23	14.70	15.05
2652	NASDAQ	AZTA	Fri, Aug 12, 2005	15.39	15.50	14.78	14.96
2651	NASDAQ	AZTA	Thu, Aug 11, 2005	15.12	15.52	15.11	15.46
2650	NASDAQ	AZTA	Wed, Aug 10, 2005	15.33	15.65	14.98	15.14
2649	NASDAQ	AZTA	Tue, Aug 9, 2005	15.28	15.45	15.24	15.40
2648	NASDAQ	AZTA	Mon, Aug 8, 2005	15.66	15.78	15.27	15.27
2647	NASDAQ	AZTA	Fri, Aug 5, 2005	15.54	15.72	15.31	15.65
2646	NASDAQ	AZTA	Thu, Aug 4, 2005	16.11	16.14	15.49	15.62
2645	NASDAQ	AZTA	Wed, Aug 3, 2005	16.27	16.38	16.13	16.23
2644	NASDAQ	AZTA	Tue, Aug 2, 2005	16.17	16.37	15.94	16.29
2643	NASDAQ	AZTA	Mon, Aug 1, 2005	16.56	16.71	16.47	16.60
2642	NASDAQ	AZTA	Fri, Jul 29, 2005	16.27	16.60	16.27	16.60
2641	NASDAQ	AZTA	Thu, Jul 28, 2005	16.40	16.49	16.14	16.43
2640	NASDAQ	AZTA	Wed, Jul 27, 2005	16.43	16.60	16.13	16.45
2639	NASDAQ	AZTA	Tue, Jul 26, 2005	16.47	16.60	16.25	16.48
2638	NASDAQ	AZTA	Mon, Jul 25, 2005	16.36	16.63	16.30	16.44
2637	NASDAQ	AZTA	Fri, Jul 22, 2005	16.33	16.44	16.14	16.42
2636	NASDAQ	AZTA	Thu, Jul 21, 2005	16.27	16.42	16.03	16.29
2635	NASDAQ	AZTA	Wed, Jul 20, 2005	15.40	16.32	15.40	16.27
2634	NASDAQ	AZTA	Tue, Jul 19, 2005	15.20	15.66	15.16	15.64
2633	NASDAQ	AZTA	Mon, Jul 18, 2005	15.38	15.38	15.02	15.15
2632	NASDAQ	AZTA	Fri, Jul 15, 2005	15.45	15.48	15.25	15.43
2631	NASDAQ	AZTA	Thu, Jul 14, 2005	15.25	15.60	15.19	15.48
2630	NASDAQ	AZTA	Wed, Jul 13, 2005	15.17	15.38	15.11	15.20
2629	NASDAQ	AZTA	Tue, Jul 12, 2005	15.10	15.46	15.05	15.36
2628	NASDAQ	AZTA	Mon, Jul 11, 2005	14.70	15.32	14.40	15.31
2627	NASDAQ	AZTA	Fri, Jul 8, 2005	15.10	15.60	15.10	15.59
2626	NASDAQ	AZTA	Thu, Jul 7, 2005	15.10	15.40	14.95	15.12
2625	NASDAQ	AZTA	Wed, Jul 6, 2005	15.18	15.50	15.18	15.35
2624	NASDAQ	AZTA	Tue, Jul 5, 2005	14.86	15.36	14.73	15.25
2623	NASDAQ	AZTA	Fri, Jul 1, 2005	14.83	14.93	14.71	14.84
2622	NASDAQ	AZTA	Thu, Jun 30, 2005	14.93	15.24	14.85	14.85
2621	NASDAQ	AZTA	Wed, Jun 29, 2005	15.14	15.34	14.96	15.05
2620	NASDAQ	AZTA	Tue, Jun 28, 2005	14.88	15.23	14.82	15.20
2619	NASDAQ	AZTA	Mon, Jun 27, 2005	15.05	15.07	14.63	14.81
2618	NASDAQ	AZTA	Fri, Jun 24, 2005	15.91	16.01	15.06	15.20
2617	NASDAQ	AZTA	Thu, Jun 23, 2005	16.10	16.41	15.95	15.99
2616	NASDAQ	AZTA	Wed, Jun 22, 2005	16.25	16.51	15.91	16.12
2615	NASDAQ	AZTA	Tue, Jun 21, 2005	16.01	16.30	16.00	16.17
2614	NASDAQ	AZTA	Mon, Jun 20, 2005	16.23	16.23	15.94	16.03
2613	NASDAQ	AZTA	Fri, Jun 17, 2005	16.13	16.30	15.98	16.21
2612	NASDAQ	AZTA	Thu, Jun 16, 2005	15.91	16.10	15.86	16.05
2611	NASDAQ	AZTA	Wed, Jun 15, 2005	15.83	16.01	15.50	16.00
2610	NASDAQ	AZTA	Tue, Jun 14, 2005	15.64	15.81	15.64	15.75
2609	NASDAQ	AZTA	Mon, Jun 13, 2005	15.72	15.87	15.56	15.67
2608	NASDAQ	AZTA	Fri, Jun 10, 2005	15.65	15.90	15.52	15.77
2607	NASDAQ	AZTA	Thu, Jun 9, 2005	15.28	15.69	15.02	15.64
2606	NASDAQ	AZTA	Wed, Jun 8, 2005	15.27	15.46	15.18	15.26
2605	NASDAQ	AZTA	Tue, Jun 7, 2005	15.01	15.43	15.01	15.19
2604	NASDAQ	AZTA	Mon, Jun 6, 2005	15.12	15.21	14.96	14.99
2603	NASDAQ	AZTA	Fri, Jun 3, 2005	15.73	15.73	15.14	15.21
2602	NASDAQ	AZTA	Thu, Jun 2, 2005	15.25	15.82	15.24	15.60
2601	NASDAQ	AZTA	Wed, Jun 1, 2005	15.14	15.50	15.10	15.45
2600	NASDAQ	AZTA	Tue, May 31, 2005	15.08	15.36	15.00	15.07
2599	NASDAQ	AZTA	Fri, May 27, 2005	14.86	15.08	14.85	15.06
2598	NASDAQ	AZTA	Thu, May 26, 2005	14.42	15.24	14.42	14.92
2597	NASDAQ	AZTA	Wed, May 25, 2005	14.25	14.41	14.20	14.34
2596	NASDAQ	AZTA	Tue, May 24, 2005	14.31	14.38	14.20	14.37
2595	NASDAQ	AZTA	Mon, May 23, 2005	14.30	14.51	14.20	14.45
2594	NASDAQ	AZTA	Fri, May 20, 2005	14.41	14.47	14.26	14.34
2593	NASDAQ	AZTA	Thu, May 19, 2005	14.21	14.64	14.15	14.42
2592	NASDAQ	AZTA	Wed, May 18, 2005	14.63	14.67	14.09	14.30
2591	NASDAQ	AZTA	Tue, May 17, 2005	14.44	14.60	14.22	14.59
2590	NASDAQ	AZTA	Mon, May 16, 2005	14.30	14.46	14.11	14.44
2589	NASDAQ	AZTA	Fri, May 13, 2005	13.91	14.36	13.87	14.25
2588	NASDAQ	AZTA	Thu, May 12, 2005	13.97	14.09	13.69	13.85
2587	NASDAQ	AZTA	Wed, May 11, 2005	13.72	14.04	13.50	13.93
2586	NASDAQ	AZTA	Tue, May 10, 2005	13.83	13.93	13.54	13.60
2585	NASDAQ	AZTA	Mon, May 9, 2005	13.59	14.04	13.38	14.00
2584	NASDAQ	AZTA	Fri, May 6, 2005	13.56	13.74	13.42	13.49
2583	NASDAQ	AZTA	Thu, May 5, 2005	13.71	13.96	13.43	13.57
2582	NASDAQ	AZTA	Wed, May 4, 2005	13.63	13.89	13.28	13.79
2581	NASDAQ	AZTA	Tue, May 3, 2005	12.99	13.70	12.91	13.70
2580	NASDAQ	AZTA	Mon, May 2, 2005	12.95	13.15	12.73	12.98
2579	NASDAQ	AZTA	Fri, Apr 29, 2005	12.85	13.00	12.41	12.86
2578	NASDAQ	AZTA	Thu, Apr 28, 2005	13.35	13.44	12.84	12.86
2577	NASDAQ	AZTA	Wed, Apr 27, 2005	13.24	13.57	13.02	13.28
2576	NASDAQ	AZTA	Tue, Apr 26, 2005	13.64	13.95	13.21	13.21
2575	NASDAQ	AZTA	Mon, Apr 25, 2005	13.79	13.95	13.46	13.66
2574	NASDAQ	AZTA	Fri, Apr 22, 2005	14.03	14.03	13.46	13.69
2573	NASDAQ	AZTA	Thu, Apr 21, 2005	13.58	14.20	13.50	14.04
2572	NASDAQ	AZTA	Wed, Apr 20, 2005	14.04	14.20	13.32	13.33
2571	NASDAQ	AZTA	Tue, Apr 19, 2005	13.21	13.87	13.19	13.87
2570	NASDAQ	AZTA	Mon, Apr 18, 2005	13.40	13.50	13.09	13.18
2569	NASDAQ	AZTA	Fri, Apr 15, 2005	13.70	13.75	12.99	13.18
2568	NASDAQ	AZTA	Thu, Apr 14, 2005	13.79	14.10	13.51	13.64
2567	NASDAQ	AZTA	Wed, Apr 13, 2005	14.72	14.73	13.79	13.83
2566	NASDAQ	AZTA	Tue, Apr 12, 2005	14.68	14.78	14.25	14.74
2565	NASDAQ	AZTA	Mon, Apr 11, 2005	14.86	14.95	14.67	14.72
2564	NASDAQ	AZTA	Fri, Apr 8, 2005	14.90	15.12	14.67	14.72
2563	NASDAQ	AZTA	Thu, Apr 7, 2005	14.45	14.95	14.45	14.83
2562	NASDAQ	AZTA	Wed, Apr 6, 2005	14.61	14.94	14.48	14.48
2561	NASDAQ	AZTA	Tue, Apr 5, 2005	14.77	14.97	14.50	14.58
2560	NASDAQ	AZTA	Mon, Apr 4, 2005	14.77	14.85	14.47	14.77
2559	NASDAQ	AZTA	Fri, Apr 1, 2005	15.37	15.48	14.72	14.81
2558	NASDAQ	AZTA	Thu, Mar 31, 2005	15.28	15.28	14.97	15.18
2557	NASDAQ	AZTA	Wed, Mar 30, 2005	14.61	15.18	14.52	15.16
2556	NASDAQ	AZTA	Tue, Mar 29, 2005	14.97	15.05	14.45	14.51
2555	NASDAQ	AZTA	Mon, Mar 28, 2005	15.21	15.35	14.85	14.92
2554	NASDAQ	AZTA	Thu, Mar 24, 2005	15.10	15.38	14.97	15.06
2553	NASDAQ	AZTA	Wed, Mar 23, 2005	15.11	15.39	14.91	15.04
2552	NASDAQ	AZTA	Tue, Mar 22, 2005	15.27	15.52	15.01	15.05
2551	NASDAQ	AZTA	Mon, Mar 21, 2005	15.21	15.52	15.01	15.30
2550	NASDAQ	AZTA	Fri, Mar 18, 2005	15.70	15.70	15.17	15.29
2549	NASDAQ	AZTA	Thu, Mar 17, 2005	15.55	15.85	15.55	15.67
2548	NASDAQ	AZTA	Wed, Mar 16, 2005	15.60	16.07	15.44	15.56
2547	NASDAQ	AZTA	Tue, Mar 15, 2005	16.13	16.23	15.64	15.71
2546	NASDAQ	AZTA	Mon, Mar 14, 2005	15.89	16.21	15.89	16.06
2545	NASDAQ	AZTA	Fri, Mar 11, 2005	16.49	16.57	15.85	15.95
2544	NASDAQ	AZTA	Thu, Mar 10, 2005	16.63	16.70	16.19	16.45
2543	NASDAQ	AZTA	Wed, Mar 9, 2005	16.95	17.05	16.63	16.64
2542	NASDAQ	AZTA	Tue, Mar 8, 2005	17.65	17.65	16.87	16.92
2541	NASDAQ	AZTA	Mon, Mar 7, 2005	17.45	18.03	17.42	17.50
2540	NASDAQ	AZTA	Fri, Mar 4, 2005	17.74	17.93	17.37	17.50
2539	NASDAQ	AZTA	Thu, Mar 3, 2005	18.01	18.01	17.20	17.58
2538	NASDAQ	AZTA	Wed, Mar 2, 2005	18.16	18.70	17.88	17.88
2537	NASDAQ	AZTA	Tue, Mar 1, 2005	18.18	18.50	18.02	18.47
2536	NASDAQ	AZTA	Mon, Feb 28, 2005	18.66	18.91	17.75	18.11
2535	NASDAQ	AZTA	Fri, Feb 25, 2005	18.13	18.74	17.90	18.73
2534	NASDAQ	AZTA	Thu, Feb 24, 2005	17.35	18.20	17.31	18.18
2533	NASDAQ	AZTA	Wed, Feb 23, 2005	18.02	18.13	17.25	17.47
2532	NASDAQ	AZTA	Tue, Feb 22, 2005	18.13	18.59	17.79	17.86
2531	NASDAQ	AZTA	Fri, Feb 18, 2005	18.06	18.50	17.86	18.22
2530	NASDAQ	AZTA	Thu, Feb 17, 2005	18.64	18.89	18.00	18.00
2529	NASDAQ	AZTA	Wed, Feb 16, 2005	18.14	18.89	17.83	18.61
2528	NASDAQ	AZTA	Tue, Feb 15, 2005	17.75	18.84	17.75	18.25
2527	NASDAQ	AZTA	Mon, Feb 14, 2005	18.13	18.21	17.65	17.85
2526	NASDAQ	AZTA	Fri, Feb 11, 2005	17.20	18.43	17.01	18.22
2525	NASDAQ	AZTA	Thu, Feb 10, 2005	17.38	17.74	17.12	17.33
2524	NASDAQ	AZTA	Wed, Feb 9, 2005	17.54	17.91	17.17	17.21
2523	NASDAQ	AZTA	Tue, Feb 8, 2005	17.05	17.72	16.99	17.69
2522	NASDAQ	AZTA	Mon, Feb 7, 2005	17.12	17.50	16.88	17.04
2521	NASDAQ	AZTA	Fri, Feb 4, 2005	15.99	17.31	15.98	17.30
2520	NASDAQ	AZTA	Thu, Feb 3, 2005	16.07	16.22	15.81	16.07
2519	NASDAQ	AZTA	Wed, Feb 2, 2005	16.41	16.90	16.04	16.19
2518	NASDAQ	AZTA	Tue, Feb 1, 2005	14.98	15.98	14.98	15.81
2517	NASDAQ	AZTA	Mon, Jan 31, 2005	15.57	15.68	15.13	15.29
2516	NASDAQ	AZTA	Fri, Jan 28, 2005	15.65	15.77	15.13	15.25
2515	NASDAQ	AZTA	Thu, Jan 27, 2005	15.27	15.69	14.98	15.54
2514	NASDAQ	AZTA	Wed, Jan 26, 2005	14.70	15.26	14.70	15.25
2513	NASDAQ	AZTA	Tue, Jan 25, 2005	14.50	15.07	14.47	14.72
2512	NASDAQ	AZTA	Mon, Jan 24, 2005	14.54	14.72	14.28	14.38
2511	NASDAQ	AZTA	Fri, Jan 21, 2005	14.72	14.95	14.47	14.48
2510	NASDAQ	AZTA	Thu, Jan 20, 2005	15.00	15.43	14.67	14.67
2509	NASDAQ	AZTA	Wed, Jan 19, 2005	15.54	15.67	15.11	15.14
2508	NASDAQ	AZTA	Tue, Jan 18, 2005	15.33	15.65	15.16	15.64
2507	NASDAQ	AZTA	Fri, Jan 14, 2005	14.94	15.28	14.84	15.28
2506	NASDAQ	AZTA	Thu, Jan 13, 2005	15.23	15.23	14.77	14.88
2505	NASDAQ	AZTA	Wed, Jan 12, 2005	14.80	15.13	14.80	15.01
2504	NASDAQ	AZTA	Tue, Jan 11, 2005	15.05	15.06	14.64	14.64
2503	NASDAQ	AZTA	Mon, Jan 10, 2005	15.25	15.48	14.97	15.05
2502	NASDAQ	AZTA	Fri, Jan 7, 2005	15.58	15.85	15.31	15.31
2501	NASDAQ	AZTA	Thu, Jan 6, 2005	15.70	15.78	15.41	15.44
2500	NASDAQ	AZTA	Wed, Jan 5, 2005	16.01	16.10	15.50	15.68
2499	NASDAQ	AZTA	Tue, Jan 4, 2005	17.22	17.22	16.03	16.27
2498	NASDAQ	AZTA	Mon, Jan 3, 2005	17.31	17.68	16.95	17.03
2497	NASDAQ	AZTA	Fri, Dec 31, 2004	17.52	17.69	17.19	17.22
2496	NASDAQ	AZTA	Thu, Dec 30, 2004	17.48	17.83	17.48	17.53
2495	NASDAQ	AZTA	Wed, Dec 29, 2004	17.57	17.74	17.42	17.57
2494	NASDAQ	AZTA	Tue, Dec 28, 2004	17.25	17.58	17.24	17.58
2493	NASDAQ	AZTA	Mon, Dec 27, 2004	17.76	17.84	17.09	17.29
2492	NASDAQ	AZTA	Thu, Dec 23, 2004	17.32	17.71	17.29	17.64
2491	NASDAQ	AZTA	Wed, Dec 22, 2004	17.47	17.69	17.38	17.41
2490	NASDAQ	AZTA	Tue, Dec 21, 2004	17.32	17.53	17.16	17.50
2489	NASDAQ	AZTA	Mon, Dec 20, 2004	17.95	17.95	16.93	17.22
2488	NASDAQ	AZTA	Fri, Dec 17, 2004	17.60	17.85	17.41	17.85
2487	NASDAQ	AZTA	Thu, Dec 16, 2004	18.30	18.39	17.45	17.64
2486	NASDAQ	AZTA	Wed, Dec 15, 2004	18.00	18.38	17.84	18.26
2485	NASDAQ	AZTA	Tue, Dec 14, 2004	17.15	17.99	17.11	17.98
2484	NASDAQ	AZTA	Mon, Dec 13, 2004	17.55	17.76	16.98	17.24
2483	NASDAQ	AZTA	Fri, Dec 10, 2004	16.88	17.50	16.80	17.44
2482	NASDAQ	AZTA	Thu, Dec 9, 2004	16.98	17.22	16.55	17.03
2481	NASDAQ	AZTA	Wed, Dec 8, 2004	17.48	17.54	16.93	17.18
2480	NASDAQ	AZTA	Tue, Dec 7, 2004	17.93	18.19	17.33	17.41
2479	NASDAQ	AZTA	Mon, Dec 6, 2004	17.67	18.05	17.40	17.88
2478	NASDAQ	AZTA	Fri, Dec 3, 2004	17.46	18.13	17.30	17.90
2477	NASDAQ	AZTA	Thu, Dec 2, 2004	15.81	17.27	15.81	17.11
2476	NASDAQ	AZTA	Wed, Dec 1, 2004	15.36	16.03	15.36	16.00
2475	NASDAQ	AZTA	Tue, Nov 30, 2004	15.45	15.58	15.25	15.35
2474	NASDAQ	AZTA	Mon, Nov 29, 2004	15.58	15.87	15.37	15.54
2473	NASDAQ	AZTA	Fri, Nov 26, 2004	15.74	15.79	15.52	15.55
2472	NASDAQ	AZTA	Wed, Nov 24, 2004	15.50	15.67	15.47	15.63
2471	NASDAQ	AZTA	Tue, Nov 23, 2004	15.40	15.64	15.20	15.57
2470	NASDAQ	AZTA	Mon, Nov 22, 2004	15.02	15.59	14.95	15.52
2469	NASDAQ	AZTA	Fri, Nov 19, 2004	15.79	15.84	15.11	15.20
2468	NASDAQ	AZTA	Thu, Nov 18, 2004	15.71	16.09	15.21	16.01
2467	NASDAQ	AZTA	Wed, Nov 17, 2004	15.59	15.99	15.47	15.89
2466	NASDAQ	AZTA	Tue, Nov 16, 2004	14.96	15.65	14.95	15.30
2465	NASDAQ	AZTA	Mon, Nov 15, 2004	14.27	15.08	14.27	15.05
2464	NASDAQ	AZTA	Fri, Nov 12, 2004	14.11	14.48	13.99	14.38
2463	NASDAQ	AZTA	Thu, Nov 11, 2004	13.95	14.31	13.90	14.21
2462	NASDAQ	AZTA	Wed, Nov 10, 2004	14.00	14.13	13.80	13.94
2461	NASDAQ	AZTA	Tue, Nov 9, 2004	14.12	14.25	13.98	14.12
2460	NASDAQ	AZTA	Mon, Nov 8, 2004	14.50	14.56	14.11	14.23
2459	NASDAQ	AZTA	Fri, Nov 5, 2004	14.35	14.67	14.04	14.62
2458	NASDAQ	AZTA	Thu, Nov 4, 2004	14.00	14.32	13.42	14.32
2457	NASDAQ	AZTA	Wed, Nov 3, 2004	15.32	15.36	14.25	14.45
2456	NASDAQ	AZTA	Tue, Nov 2, 2004	14.88	15.24	14.62	14.73
2455	NASDAQ	AZTA	Mon, Nov 1, 2004	14.89	15.09	14.64	15.08
2454	NASDAQ	AZTA	Fri, Oct 29, 2004	14.29	15.00	14.28	14.88
2453	NASDAQ	AZTA	Thu, Oct 28, 2004	14.35	14.54	14.16	14.40
2452	NASDAQ	AZTA	Wed, Oct 27, 2004	13.57	14.31	13.50	14.30
2451	NASDAQ	AZTA	Tue, Oct 26, 2004	13.60	13.97	13.45	13.68
2450	NASDAQ	AZTA	Mon, Oct 25, 2004	13.80	14.24	13.61	13.95
2449	NASDAQ	AZTA	Fri, Oct 22, 2004	14.52	14.59	13.75	13.75
2448	NASDAQ	AZTA	Thu, Oct 21, 2004	14.04	14.50	13.82	14.44
2447	NASDAQ	AZTA	Wed, Oct 20, 2004	13.71	14.09	13.50	13.90
2446	NASDAQ	AZTA	Tue, Oct 19, 2004	14.04	14.36	13.78	13.87
2445	NASDAQ	AZTA	Mon, Oct 18, 2004	13.48	14.00	13.36	13.83
2444	NASDAQ	AZTA	Fri, Oct 15, 2004	13.63	13.74	13.35	13.48
2443	NASDAQ	AZTA	Thu, Oct 14, 2004	14.40	14.41	13.69	13.74
2442	NASDAQ	AZTA	Wed, Oct 13, 2004	14.70	14.95	14.29	14.50
2441	NASDAQ	AZTA	Tue, Oct 12, 2004	14.21	14.50	13.90	14.41
2440	NASDAQ	AZTA	Mon, Oct 11, 2004	14.24	14.50	14.10	14.50
2439	NASDAQ	AZTA	Fri, Oct 8, 2004	14.86	14.91	14.16	14.28
2438	NASDAQ	AZTA	Thu, Oct 7, 2004	15.34	15.75	14.96	14.99
2437	NASDAQ	AZTA	Wed, Oct 6, 2004	15.30	15.52	14.96	15.45
2436	NASDAQ	AZTA	Tue, Oct 5, 2004	15.29	15.52	14.86	15.26
2435	NASDAQ	AZTA	Mon, Oct 4, 2004	15.06	15.54	15.00	15.39
2434	NASDAQ	AZTA	Fri, Oct 1, 2004	14.39	14.95	14.30	14.94
2433	NASDAQ	AZTA	Thu, Sep 30, 2004	13.91	14.33	13.80	14.15
2432	NASDAQ	AZTA	Wed, Sep 29, 2004	13.60	14.22	13.50	14.03
2431	NASDAQ	AZTA	Tue, Sep 28, 2004	13.40	13.64	13.30	13.57
2430	NASDAQ	AZTA	Mon, Sep 27, 2004	13.51	13.76	13.31	13.43
2429	NASDAQ	AZTA	Fri, Sep 24, 2004	14.05	14.20	13.59	13.62
2428	NASDAQ	AZTA	Thu, Sep 23, 2004	14.27	14.34	13.89	14.16
2427	NASDAQ	AZTA	Wed, Sep 22, 2004	14.65	14.72	14.16	14.34
2426	NASDAQ	AZTA	Tue, Sep 21, 2004	14.85	15.06	14.70	14.94
2425	NASDAQ	AZTA	Mon, Sep 20, 2004	14.26	15.18	14.13	14.89
2424	NASDAQ	AZTA	Fri, Sep 17, 2004	14.42	14.80	14.12	14.30
2423	NASDAQ	AZTA	Thu, Sep 16, 2004	14.00	14.36	13.89	14.25
2422	NASDAQ	AZTA	Wed, Sep 15, 2004	14.02	14.24	13.71	13.95
2421	NASDAQ	AZTA	Tue, Sep 14, 2004	14.19	14.60	13.90	14.38
2420	NASDAQ	AZTA	Mon, Sep 13, 2004	13.96	14.82	13.87	14.37
2419	NASDAQ	AZTA	Fri, Sep 10, 2004	12.99	13.96	12.77	13.83
2418	NASDAQ	AZTA	Thu, Sep 9, 2004	12.14	13.14	12.08	13.03
2417	NASDAQ	AZTA	Wed, Sep 8, 2004	12.15	12.42	11.90	11.94
2416	NASDAQ	AZTA	Tue, Sep 7, 2004	12.37	12.53	12.06	12.20
2415	NASDAQ	AZTA	Fri, Sep 3, 2004	12.18	12.38	12.03	12.12
2414	NASDAQ	AZTA	Thu, Sep 2, 2004	12.50	12.60	12.29	12.50
2413	NASDAQ	AZTA	Wed, Sep 1, 2004	12.37	12.98	12.29	12.45
2412	NASDAQ	AZTA	Tue, Aug 31, 2004	12.66	12.84	12.09	12.43
2411	NASDAQ	AZTA	Mon, Aug 30, 2004	12.93	12.98	12.55	12.69
2410	NASDAQ	AZTA	Fri, Aug 27, 2004	12.99	13.14	12.74	12.98
2409	NASDAQ	AZTA	Thu, Aug 26, 2004	13.25	13.25	12.58	12.73
2408	NASDAQ	AZTA	Wed, Aug 25, 2004	13.13	13.30	12.85	13.25
2407	NASDAQ	AZTA	Tue, Aug 24, 2004	13.65	13.84	12.88	13.06
2406	NASDAQ	AZTA	Mon, Aug 23, 2004	13.63	14.00	13.46	13.56
2405	NASDAQ	AZTA	Fri, Aug 20, 2004	13.15	13.57	13.03	13.52
2404	NASDAQ	AZTA	Thu, Aug 19, 2004	13.40	13.45	12.94	13.10
2403	NASDAQ	AZTA	Wed, Aug 18, 2004	12.54	13.63	12.44	13.54
2402	NASDAQ	AZTA	Tue, Aug 17, 2004	12.18	12.44	12.02	12.40
2401	NASDAQ	AZTA	Mon, Aug 16, 2004	11.71	12.14	11.69	11.97
2400	NASDAQ	AZTA	Fri, Aug 13, 2004	11.90	11.91	11.50	11.62
2399	NASDAQ	AZTA	Thu, Aug 12, 2004	12.02	12.15	11.75	11.77
2398	NASDAQ	AZTA	Wed, Aug 11, 2004	12.52	12.65	11.78	12.13
2397	NASDAQ	AZTA	Tue, Aug 10, 2004	12.68	13.00	12.58	12.98
2396	NASDAQ	AZTA	Mon, Aug 9, 2004	12.64	12.91	12.53	12.61
2395	NASDAQ	AZTA	Fri, Aug 6, 2004	12.81	13.15	12.43	12.60
2394	NASDAQ	AZTA	Thu, Aug 5, 2004	13.13	13.62	13.05	13.12
2393	NASDAQ	AZTA	Wed, Aug 4, 2004	13.15	13.39	13.00	13.20
2392	NASDAQ	AZTA	Tue, Aug 3, 2004	13.63	13.72	13.20	13.25
2391	NASDAQ	AZTA	Mon, Aug 2, 2004	14.48	14.49	13.75	13.86
2390	NASDAQ	AZTA	Fri, Jul 30, 2004	13.78	14.61	13.77	14.41
2389	NASDAQ	AZTA	Thu, Jul 29, 2004	13.65	14.17	13.50	13.89
2388	NASDAQ	AZTA	Wed, Jul 28, 2004	14.60	14.61	13.32	13.52
2387	NASDAQ	AZTA	Tue, Jul 27, 2004	14.60	15.21	14.37	15.19
2386	NASDAQ	AZTA	Mon, Jul 26, 2004	14.69	15.45	14.43	14.59
2385	NASDAQ	AZTA	Fri, Jul 23, 2004	15.15	15.48	14.64	14.69
2384	NASDAQ	AZTA	Thu, Jul 22, 2004	15.20	15.53	14.68	15.24
2383	NASDAQ	AZTA	Wed, Jul 21, 2004	16.64	16.69	15.25	15.25
2382	NASDAQ	AZTA	Tue, Jul 20, 2004	15.90	16.45	15.81	16.40
2381	NASDAQ	AZTA	Mon, Jul 19, 2004	15.70	16.05	15.44	15.80
2380	NASDAQ	AZTA	Fri, Jul 16, 2004	16.00	16.12	15.45	15.67
2379	NASDAQ	AZTA	Thu, Jul 15, 2004	16.00	16.24	15.71	15.81
2378	NASDAQ	AZTA	Wed, Jul 14, 2004	16.63	16.63	15.84	15.90
2377	NASDAQ	AZTA	Tue, Jul 13, 2004	17.33	17.55	17.00	17.03
2376	NASDAQ	AZTA	Mon, Jul 12, 2004	17.63	17.65	16.79	17.25
2375	NASDAQ	AZTA	Fri, Jul 9, 2004	17.69	18.15	17.64	17.98
2374	NASDAQ	AZTA	Thu, Jul 8, 2004	17.24	17.87	17.18	17.49
2373	NASDAQ	AZTA	Wed, Jul 7, 2004	17.29	17.88	17.29	17.32
2372	NASDAQ	AZTA	Tue, Jul 6, 2004	18.16	18.22	17.06	17.28
2371	NASDAQ	AZTA	Fri, Jul 2, 2004	18.68	18.73	18.03	18.45
2370	NASDAQ	AZTA	Thu, Jul 1, 2004	20.15	20.15	18.72	18.72
2369	NASDAQ	AZTA	Wed, Jun 30, 2004	19.75	20.15	19.47	20.15
2368	NASDAQ	AZTA	Tue, Jun 29, 2004	19.30	19.74	19.14	19.67
2367	NASDAQ	AZTA	Mon, Jun 28, 2004	19.77	19.95	19.22	19.26
2366	NASDAQ	AZTA	Fri, Jun 25, 2004	18.21	19.12	17.92	19.01
2365	NASDAQ	AZTA	Thu, Jun 24, 2004	18.61	18.69	18.00	18.00
2364	NASDAQ	AZTA	Wed, Jun 23, 2004	18.25	18.64	17.82	18.50
2363	NASDAQ	AZTA	Tue, Jun 22, 2004	17.35	18.16	17.25	18.16
2362	NASDAQ	AZTA	Mon, Jun 21, 2004	17.57	17.78	17.30	17.32
2361	NASDAQ	AZTA	Fri, Jun 18, 2004	17.32	17.82	17.07	17.38
2360	NASDAQ	AZTA	Thu, Jun 17, 2004	18.00	18.00	17.23	17.41
2359	NASDAQ	AZTA	Wed, Jun 16, 2004	18.32	18.36	17.90	18.04
2358	NASDAQ	AZTA	Tue, Jun 15, 2004	18.21	18.37	18.03	18.28
2357	NASDAQ	AZTA	Mon, Jun 14, 2004	18.36	18.44	17.61	17.85
2356	NASDAQ	AZTA	Thu, Jun 10, 2004	19.02	19.21	18.41	18.59
2355	NASDAQ	AZTA	Wed, Jun 9, 2004	19.03	19.26	18.58	18.72
2354	NASDAQ	AZTA	Tue, Jun 8, 2004	19.61	19.62	18.97	19.21
2353	NASDAQ	AZTA	Mon, Jun 7, 2004	19.07	19.60	18.95	19.60
2352	NASDAQ	AZTA	Fri, Jun 4, 2004	18.90	19.03	18.57	18.91
2351	NASDAQ	AZTA	Thu, Jun 3, 2004	19.10	19.13	18.35	18.35
2350	NASDAQ	AZTA	Wed, Jun 2, 2004	19.95	20.09	18.95	19.40
2349	NASDAQ	AZTA	Tue, Jun 1, 2004	20.26	20.67	19.91	20.46
2348	NASDAQ	AZTA	Fri, May 28, 2004	20.08	20.70	19.87	20.62
2347	NASDAQ	AZTA	Thu, May 27, 2004	19.28	20.06	19.26	20.01
2346	NASDAQ	AZTA	Wed, May 26, 2004	18.95	19.36	18.50	19.23
2345	NASDAQ	AZTA	Tue, May 25, 2004	18.00	18.96	17.86	18.95
2344	NASDAQ	AZTA	Mon, May 24, 2004	18.00	18.16	17.75	18.07
2343	NASDAQ	AZTA	Fri, May 21, 2004	17.56	17.89	17.32	17.64
2342	NASDAQ	AZTA	Thu, May 20, 2004	17.16	17.60	16.97	17.28
2341	NASDAQ	AZTA	Wed, May 19, 2004	17.90	18.40	17.04	17.17
2340	NASDAQ	AZTA	Tue, May 18, 2004	16.84	17.00	16.60	16.84
2339	NASDAQ	AZTA	Mon, May 17, 2004	16.16	16.74	15.96	16.51
2338	NASDAQ	AZTA	Fri, May 14, 2004	17.17	17.45	16.40	16.53
2337	NASDAQ	AZTA	Thu, May 13, 2004	17.34	17.50	16.70	16.92
2336	NASDAQ	AZTA	Wed, May 12, 2004	17.75	17.87	16.52	17.44
2335	NASDAQ	AZTA	Tue, May 11, 2004	17.10	17.77	16.93	17.76
2334	NASDAQ	AZTA	Mon, May 10, 2004	16.86	17.29	16.52	16.68
2333	NASDAQ	AZTA	Fri, May 7, 2004	16.91	17.69	16.86	16.99
2332	NASDAQ	AZTA	Thu, May 6, 2004	17.30	17.45	16.74	17.01
2331	NASDAQ	AZTA	Wed, May 5, 2004	16.92	17.70	16.92	17.21
2330	NASDAQ	AZTA	Tue, May 4, 2004	16.50	17.13	16.46	16.91
2329	NASDAQ	AZTA	Mon, May 3, 2004	16.61	17.43	16.25	16.50
2328	NASDAQ	AZTA	Fri, Apr 30, 2004	16.82	17.55	16.43	16.69
2327	NASDAQ	AZTA	Thu, Apr 29, 2004	17.73	18.00	16.39	16.69
2326	NASDAQ	AZTA	Wed, Apr 28, 2004	18.50	18.62	17.71	17.74
2325	NASDAQ	AZTA	Tue, Apr 27, 2004	19.18	19.63	18.31	18.62
2324	NASDAQ	AZTA	Mon, Apr 26, 2004	19.50	19.81	19.09	19.19
2323	NASDAQ	AZTA	Fri, Apr 23, 2004	19.74	19.81	18.74	19.37
2322	NASDAQ	AZTA	Thu, Apr 22, 2004	18.36	18.60	17.62	18.05
2321	NASDAQ	AZTA	Wed, Apr 21, 2004	19.15	19.22	18.65	18.81
2320	NASDAQ	AZTA	Tue, Apr 20, 2004	19.51	20.13	18.64	18.64
2319	NASDAQ	AZTA	Mon, Apr 19, 2004	18.90	19.84	18.90	19.70
2318	NASDAQ	AZTA	Fri, Apr 16, 2004	20.17	20.22	18.53	19.13
2317	NASDAQ	AZTA	Thu, Apr 15, 2004	21.48	21.56	19.73	20.18
2316	NASDAQ	AZTA	Wed, Apr 14, 2004	21.52	22.15	21.23	21.47
2315	NASDAQ	AZTA	Tue, Apr 13, 2004	22.55	22.90	21.61	21.74
2314	NASDAQ	AZTA	Mon, Apr 12, 2004	22.37	22.85	22.35	22.59
2313	NASDAQ	AZTA	Thu, Apr 8, 2004	22.95	22.95	22.14	22.40
2312	NASDAQ	AZTA	Wed, Apr 7, 2004	22.20	22.70	21.53	22.37
2311	NASDAQ	AZTA	Tue, Apr 6, 2004	22.49	22.91	22.04	22.17
2310	NASDAQ	AZTA	Mon, Apr 5, 2004	22.60	23.04	22.33	23.01
2309	NASDAQ	AZTA	Fri, Apr 2, 2004	21.95	22.66	21.84	22.66
2308	NASDAQ	AZTA	Thu, Apr 1, 2004	20.78	21.60	20.78	20.96
2307	NASDAQ	AZTA	Wed, Mar 31, 2004	20.92	21.38	20.38	21.04
2306	NASDAQ	AZTA	Tue, Mar 30, 2004	20.17	20.72	19.83	20.72
2305	NASDAQ	AZTA	Mon, Mar 29, 2004	20.17	21.02	20.05	20.42
2304	NASDAQ	AZTA	Fri, Mar 26, 2004	20.42	20.48	19.77	19.81
2303	NASDAQ	AZTA	Thu, Mar 25, 2004	19.34	20.38	19.34	20.38
2302	NASDAQ	AZTA	Wed, Mar 24, 2004	18.12	19.09	17.95	19.04
2301	NASDAQ	AZTA	Tue, Mar 23, 2004	18.45	18.51	17.64	17.80
2300	NASDAQ	AZTA	Mon, Mar 22, 2004	18.07	18.17	17.75	18.03
2299	NASDAQ	AZTA	Fri, Mar 19, 2004	18.62	19.07	18.05	18.35
2298	NASDAQ	AZTA	Thu, Mar 18, 2004	18.91	19.32	18.37	18.57
2297	NASDAQ	AZTA	Wed, Mar 17, 2004	18.93	19.26	18.75	19.16
2296	NASDAQ	AZTA	Tue, Mar 16, 2004	18.71	19.00	18.25	18.58
2295	NASDAQ	AZTA	Mon, Mar 15, 2004	19.50	19.63	18.25	18.43
2294	NASDAQ	AZTA	Fri, Mar 12, 2004	18.80	19.79	18.68	19.66
2293	NASDAQ	AZTA	Thu, Mar 11, 2004	18.41	19.46	18.15	18.44
2292	NASDAQ	AZTA	Wed, Mar 10, 2004	19.04	19.49	18.51	18.56
2291	NASDAQ	AZTA	Tue, Mar 9, 2004	19.20	19.53	18.33	18.68
2290	NASDAQ	AZTA	Mon, Mar 8, 2004	20.19	20.55	19.20	19.29
2289	NASDAQ	AZTA	Fri, Mar 5, 2004	20.87	21.15	20.18	20.20
2288	NASDAQ	AZTA	Thu, Mar 4, 2004	21.10	21.52	21.05	21.24
2287	NASDAQ	AZTA	Wed, Mar 3, 2004	21.54	21.60	20.79	21.10
2286	NASDAQ	AZTA	Tue, Mar 2, 2004	21.50	22.44	21.44	21.44
2285	NASDAQ	AZTA	Mon, Mar 1, 2004	21.08	21.63	20.64	21.55
2284	NASDAQ	AZTA	Fri, Feb 27, 2004	21.29	21.45	20.58	21.17
2283	NASDAQ	AZTA	Thu, Feb 26, 2004	20.81	21.33	20.56	21.21
2282	NASDAQ	AZTA	Wed, Feb 25, 2004	20.08	20.96	19.93	20.80
2281	NASDAQ	AZTA	Tue, Feb 24, 2004	20.64	20.86	19.85	19.96
2280	NASDAQ	AZTA	Mon, Feb 23, 2004	21.20	21.38	20.05	20.58
2279	NASDAQ	AZTA	Fri, Feb 20, 2004	21.90	21.98	20.55	21.25
2278	NASDAQ	AZTA	Thu, Feb 19, 2004	23.21	23.80	21.75	21.82
2277	NASDAQ	AZTA	Wed, Feb 18, 2004	22.44	22.88	22.12	22.28
2276	NASDAQ	AZTA	Tue, Feb 17, 2004	22.35	22.77	22.19	22.41
2275	NASDAQ	AZTA	Fri, Feb 13, 2004	22.80	23.12	22.00	22.00
2274	NASDAQ	AZTA	Thu, Feb 12, 2004	23.20	23.75	22.35	22.58
2273	NASDAQ	AZTA	Wed, Feb 11, 2004	23.08	23.94	22.81	23.43
2272	NASDAQ	AZTA	Tue, Feb 10, 2004	23.22	23.45	22.57	23.03
2271	NASDAQ	AZTA	Mon, Feb 9, 2004	23.40	23.82	22.80	23.17
2270	NASDAQ	AZTA	Fri, Feb 6, 2004	22.13	23.49	22.04	23.25
2269	NASDAQ	AZTA	Thu, Feb 5, 2004	22.09	22.58	21.57	22.05
2268	NASDAQ	AZTA	Wed, Feb 4, 2004	22.75	22.78	21.68	21.74
2267	NASDAQ	AZTA	Tue, Feb 3, 2004	23.65	23.97	22.62	23.04
2266	NASDAQ	AZTA	Mon, Feb 2, 2004	25.01	25.27	23.50	23.81
2265	NASDAQ	AZTA	Fri, Jan 30, 2004	24.16	25.41	24.07	24.91
2264	NASDAQ	AZTA	Thu, Jan 29, 2004	24.09	24.75	23.17	24.15
2263	NASDAQ	AZTA	Wed, Jan 28, 2004	27.20	27.46	24.54	24.78
2262	NASDAQ	AZTA	Tue, Jan 27, 2004	25.87	27.38	25.03	26.10
2261	NASDAQ	AZTA	Mon, Jan 26, 2004	25.89	26.00	24.83	25.50
2260	NASDAQ	AZTA	Fri, Jan 23, 2004	25.80	26.32	25.09	25.85
2259	NASDAQ	AZTA	Thu, Jan 22, 2004	26.77	27.50	25.52	25.66
2258	NASDAQ	AZTA	Wed, Jan 21, 2004	27.05	27.19	25.56	26.55
2257	NASDAQ	AZTA	Tue, Jan 20, 2004	26.01	27.35	25.93	27.30
2256	NASDAQ	AZTA	Fri, Jan 16, 2004	25.45	26.20	25.12	25.95
2255	NASDAQ	AZTA	Thu, Jan 15, 2004	25.54	25.54	24.55	25.10
2254	NASDAQ	AZTA	Wed, Jan 14, 2004	25.73	25.94	24.80	25.36
2253	NASDAQ	AZTA	Tue, Jan 13, 2004	26.26	26.26	24.59	25.71
2252	NASDAQ	AZTA	Mon, Jan 12, 2004	25.40	26.35	25.25	26.19
2251	NASDAQ	AZTA	Fri, Jan 9, 2004	25.53	26.45	25.10	25.44
2250	NASDAQ	AZTA	Thu, Jan 8, 2004	26.16	26.20	25.36	26.10
2249	NASDAQ	AZTA	Wed, Jan 7, 2004	25.93	26.04	24.96	26.00
2248	NASDAQ	AZTA	Tue, Jan 6, 2004	25.70	26.16	25.41	25.67
2247	NASDAQ	AZTA	Mon, Jan 5, 2004	25.28	26.31	24.75	25.80
2246	NASDAQ	AZTA	Fri, Jan 2, 2004	24.10	24.55	23.90	24.25
2245	NASDAQ	AZTA	Wed, Dec 31, 2003	24.36	24.58	23.64	23.74
2244	NASDAQ	AZTA	Tue, Dec 30, 2003	23.80	24.49	23.76	24.39
2243	NASDAQ	AZTA	Mon, Dec 29, 2003	23.35	24.92	23.26	23.91
2242	NASDAQ	AZTA	Fri, Dec 26, 2003	22.92	23.44	22.92	23.25
2241	NASDAQ	AZTA	Wed, Dec 24, 2003	22.70	22.96	22.41	22.95
2240	NASDAQ	AZTA	Tue, Dec 23, 2003	22.57	22.81	22.28	22.70
2239	NASDAQ	AZTA	Mon, Dec 22, 2003	22.04	22.66	21.96	22.60
2238	NASDAQ	AZTA	Fri, Dec 19, 2003	21.70	22.28	21.15	22.23
2237	NASDAQ	AZTA	Thu, Dec 18, 2003	20.44	22.06	20.44	21.65
2236	NASDAQ	AZTA	Wed, Dec 17, 2003	20.61	20.96	19.91	20.31
2235	NASDAQ	AZTA	Tue, Dec 16, 2003	20.24	20.98	19.63	20.68
2234	NASDAQ	AZTA	Mon, Dec 15, 2003	22.57	22.60	20.11	20.17
2233	NASDAQ	AZTA	Fri, Dec 12, 2003	22.04	22.27	21.21	21.82
2232	NASDAQ	AZTA	Thu, Dec 11, 2003	19.40	21.18	19.00	20.59
2231	NASDAQ	AZTA	Wed, Dec 10, 2003	20.69	20.76	19.55	19.56
2230	NASDAQ	AZTA	Tue, Dec 9, 2003	21.82	21.83	20.50	20.62
2229	NASDAQ	AZTA	Mon, Dec 8, 2003	21.24	21.84	20.80	21.34
2228	NASDAQ	AZTA	Fri, Dec 5, 2003	21.30	22.07	20.80	21.32
2227	NASDAQ	AZTA	Thu, Dec 4, 2003	22.79	22.91	21.35	21.99
2226	NASDAQ	AZTA	Wed, Dec 3, 2003	24.10	24.12	22.66	22.74
2225	NASDAQ	AZTA	Tue, Dec 2, 2003	24.15	24.45	23.85	24.04
2224	NASDAQ	AZTA	Mon, Dec 1, 2003	24.65	25.05	23.56	24.02
2223	NASDAQ	AZTA	Fri, Nov 28, 2003	24.05	24.50	23.95	24.38
2222	NASDAQ	AZTA	Wed, Nov 26, 2003	24.38	24.60	23.40	24.04
2221	NASDAQ	AZTA	Tue, Nov 25, 2003	23.78	24.47	23.62	24.09
2220	NASDAQ	AZTA	Mon, Nov 24, 2003	24.00	24.07	23.70	23.82
2219	NASDAQ	AZTA	Fri, Nov 21, 2003	23.15	23.85	23.03	23.51
2218	NASDAQ	AZTA	Thu, Nov 20, 2003	24.14	24.40	23.11	23.25
2217	NASDAQ	AZTA	Wed, Nov 19, 2003	25.26	25.37	24.31	24.47
2216	NASDAQ	AZTA	Tue, Nov 18, 2003	25.26	25.82	24.90	25.28
2215	NASDAQ	AZTA	Mon, Nov 17, 2003	25.05	25.51	24.64	25.10
2214	NASDAQ	AZTA	Fri, Nov 14, 2003	26.51	26.66	25.20	25.22
2213	NASDAQ	AZTA	Thu, Nov 13, 2003	26.28	27.23	25.58	26.47
2212	NASDAQ	AZTA	Wed, Nov 12, 2003	24.84	26.57	24.77	26.57
2211	NASDAQ	AZTA	Tue, Nov 11, 2003	25.00	25.38	24.25	24.85
2210	NASDAQ	AZTA	Mon, Nov 10, 2003	26.53	26.53	24.93	25.10
2209	NASDAQ	AZTA	Fri, Nov 7, 2003	27.05	27.54	26.16	26.47
2208	NASDAQ	AZTA	Thu, Nov 6, 2003	26.59	27.23	25.87	27.22
2207	NASDAQ	AZTA	Wed, Nov 5, 2003	26.15	26.60	25.31	26.54
2206	NASDAQ	AZTA	Tue, Nov 4, 2003	26.31	27.12	26.01	26.27
2205	NASDAQ	AZTA	Mon, Nov 3, 2003	25.05	26.78	25.02	26.78
2204	NASDAQ	AZTA	Fri, Oct 31, 2003	25.75	26.44	24.92	24.93
2203	NASDAQ	AZTA	Thu, Oct 30, 2003	26.00	27.65	24.90	27.09
2202	NASDAQ	AZTA	Wed, Oct 29, 2003	25.50	26.07	25.02	25.96
2201	NASDAQ	AZTA	Tue, Oct 28, 2003	24.18	25.83	23.92	25.77
2200	NASDAQ	AZTA	Mon, Oct 27, 2003	22.76	23.59	22.65	23.53
2199	NASDAQ	AZTA	Fri, Oct 24, 2003	23.18	23.25	22.38	22.79
2198	NASDAQ	AZTA	Thu, Oct 23, 2003	23.20	24.00	22.67	23.24
2197	NASDAQ	AZTA	Wed, Oct 22, 2003	25.05	25.10	24.30	24.42
2196	NASDAQ	AZTA	Tue, Oct 21, 2003	23.58	25.39	23.54	25.11
2195	NASDAQ	AZTA	Mon, Oct 20, 2003	23.70	23.85	22.91	23.51
2194	NASDAQ	AZTA	Fri, Oct 17, 2003	24.31	24.50	23.35	23.75
2193	NASDAQ	AZTA	Thu, Oct 16, 2003	24.09	24.54	23.78	24.30
2192	NASDAQ	AZTA	Wed, Oct 15, 2003	24.96	25.11	24.07	24.16
2191	NASDAQ	AZTA	Tue, Oct 14, 2003	23.54	24.50	23.16	24.23
2190	NASDAQ	AZTA	Mon, Oct 13, 2003	23.20	24.00	22.61	23.65
2189	NASDAQ	AZTA	Fri, Oct 10, 2003	23.65	23.80	22.75	22.95
2188	NASDAQ	AZTA	Thu, Oct 9, 2003	24.14	24.64	23.19	23.56
2187	NASDAQ	AZTA	Wed, Oct 8, 2003	24.19	24.25	23.04	23.13
2186	NASDAQ	AZTA	Tue, Oct 7, 2003	22.73	24.41	22.56	24.20
2185	NASDAQ	AZTA	Mon, Oct 6, 2003	23.40	24.07	23.00	23.00
2184	NASDAQ	AZTA	Fri, Oct 3, 2003	22.44	23.52	22.11	23.19
2183	NASDAQ	AZTA	Thu, Oct 2, 2003	20.70	21.23	20.25	21.09
2182	NASDAQ	AZTA	Wed, Oct 1, 2003	20.95	21.75	20.22	20.70
2181	NASDAQ	AZTA	Tue, Sep 30, 2003	22.00	22.07	20.83	20.90
2180	NASDAQ	AZTA	Mon, Sep 29, 2003	21.31	22.44	21.27	22.13
2179	NASDAQ	AZTA	Fri, Sep 26, 2003	21.15	22.00	20.82	20.94
2178	NASDAQ	AZTA	Thu, Sep 25, 2003	22.18	22.47	21.28	21.31
2177	NASDAQ	AZTA	Wed, Sep 24, 2003	23.84	23.87	21.87	22.10
2176	NASDAQ	AZTA	Tue, Sep 23, 2003	23.70	24.25	23.26	23.85
2175	NASDAQ	AZTA	Mon, Sep 22, 2003	24.64	24.66	23.55	23.61
2174	NASDAQ	AZTA	Fri, Sep 19, 2003	25.12	25.59	24.70	25.08
2173	NASDAQ	AZTA	Thu, Sep 18, 2003	24.85	25.25	24.07	25.21
2172	NASDAQ	AZTA	Wed, Sep 17, 2003	25.58	26.05	25.12	25.45
2171	NASDAQ	AZTA	Tue, Sep 16, 2003	24.36	25.87	24.33	25.65
2170	NASDAQ	AZTA	Mon, Sep 15, 2003	25.06	25.52	24.17	24.39
2169	NASDAQ	AZTA	Fri, Sep 12, 2003	25.61	25.99	24.25	25.14
2168	NASDAQ	AZTA	Thu, Sep 11, 2003	25.96	26.02	24.01	25.71
2167	NASDAQ	AZTA	Wed, Sep 10, 2003	26.60	26.71	25.77	25.98
2166	NASDAQ	AZTA	Tue, Sep 9, 2003	27.81	27.84	26.62	27.24
2165	NASDAQ	AZTA	Mon, Sep 8, 2003	27.23	28.10	27.18	27.68
2164	NASDAQ	AZTA	Fri, Sep 5, 2003	26.35	27.42	25.74	26.90
2163	NASDAQ	AZTA	Thu, Sep 4, 2003	25.67	26.66	25.55	26.36
2162	NASDAQ	AZTA	Wed, Sep 3, 2003	25.29	26.35	25.29	25.60
2161	NASDAQ	AZTA	Tue, Sep 2, 2003	24.70	25.48	24.14	25.48
2160	NASDAQ	AZTA	Fri, Aug 29, 2003	24.60	24.90	24.41	24.45
2159	NASDAQ	AZTA	Thu, Aug 28, 2003	24.71	25.18	24.48	24.82
2158	NASDAQ	AZTA	Wed, Aug 27, 2003	23.56	24.75	23.40	24.51
2157	NASDAQ	AZTA	Tue, Aug 26, 2003	22.85	23.47	22.68	23.39
2156	NASDAQ	AZTA	Mon, Aug 25, 2003	23.95	23.99	23.30	23.31
2155	NASDAQ	AZTA	Fri, Aug 22, 2003	25.30	26.23	24.29	24.42
2154	NASDAQ	AZTA	Thu, Aug 21, 2003	24.00	24.89	23.96	24.81
2153	NASDAQ	AZTA	Wed, Aug 20, 2003	22.85	23.96	22.48	23.81
2152	NASDAQ	AZTA	Tue, Aug 19, 2003	22.74	23.22	21.68	22.93
2151	NASDAQ	AZTA	Mon, Aug 18, 2003	20.61	22.66	20.61	22.58
2150	NASDAQ	AZTA	Fri, Aug 15, 2003	20.32	20.76	20.29	20.57
2149	NASDAQ	AZTA	Thu, Aug 14, 2003	20.50	20.96	19.58	20.30
2148	NASDAQ	AZTA	Wed, Aug 13, 2003	18.28	21.19	18.15	20.38
2147	NASDAQ	AZTA	Tue, Aug 12, 2003	17.88	18.33	17.88	18.20
2146	NASDAQ	AZTA	Mon, Aug 11, 2003	17.55	18.05	17.39	18.00
2145	NASDAQ	AZTA	Fri, Aug 8, 2003	18.20	18.28	17.25	17.54
2144	NASDAQ	AZTA	Thu, Aug 7, 2003	18.03	18.50	17.90	18.20
2143	NASDAQ	AZTA	Wed, Aug 6, 2003	18.84	19.00	17.94	18.26
2142	NASDAQ	AZTA	Tue, Aug 5, 2003	19.48	20.18	18.79	18.91
2141	NASDAQ	AZTA	Mon, Aug 4, 2003	19.40	19.76	18.80	19.25
2140	NASDAQ	AZTA	Fri, Aug 1, 2003	20.65	20.75	19.25	19.39
2139	NASDAQ	AZTA	Thu, Jul 31, 2003	19.03	19.59	18.83	19.25
2138	NASDAQ	AZTA	Wed, Jul 30, 2003	19.26	19.39	18.43	18.72
2137	NASDAQ	AZTA	Tue, Jul 29, 2003	21.49	22.16	19.82	20.81
2136	NASDAQ	AZTA	Mon, Jul 28, 2003	19.49	22.12	19.34	21.40
2135	NASDAQ	AZTA	Fri, Jul 25, 2003	19.21	19.74	18.86	19.54
2134	NASDAQ	AZTA	Thu, Jul 24, 2003	20.00	20.84	19.07	19.12
2133	NASDAQ	AZTA	Wed, Jul 23, 2003	16.72	18.50	16.71	18.19
2132	NASDAQ	AZTA	Tue, Jul 22, 2003	16.70	16.82	16.55	16.74
2131	NASDAQ	AZTA	Mon, Jul 21, 2003	16.55	16.85	16.25	16.41
2130	NASDAQ	AZTA	Fri, Jul 18, 2003	16.66	16.98	16.30	16.69
2129	NASDAQ	AZTA	Thu, Jul 17, 2003	17.08	17.09	16.53	16.65
2128	NASDAQ	AZTA	Wed, Jul 16, 2003	18.25	18.80	17.09	17.50
2127	NASDAQ	AZTA	Tue, Jul 15, 2003	17.93	18.50	17.42	17.96
2126	NASDAQ	AZTA	Mon, Jul 14, 2003	15.87	18.78	15.84	17.68
2125	NASDAQ	AZTA	Fri, Jul 11, 2003	15.19	15.37	14.83	15.33
2124	NASDAQ	AZTA	Thu, Jul 10, 2003	15.86	15.96	15.15	15.23
2123	NASDAQ	AZTA	Wed, Jul 9, 2003	14.65	15.80	14.63	15.49
2122	NASDAQ	AZTA	Tue, Jul 8, 2003	13.32	14.87	13.31	14.70
2121	NASDAQ	AZTA	Mon, Jul 7, 2003	12.15	13.41	12.14	13.41
2120	NASDAQ	AZTA	Thu, Jul 3, 2003	12.15	12.29	11.93	12.00
2119	NASDAQ	AZTA	Wed, Jul 2, 2003	11.52	12.40	11.52	12.39
2118	NASDAQ	AZTA	Tue, Jul 1, 2003	11.24	11.62	10.95	11.59
2117	NASDAQ	AZTA	Mon, Jun 30, 2003	11.55	11.65	11.27	11.34
2116	NASDAQ	AZTA	Fri, Jun 27, 2003	11.30	11.87	11.30	11.41
2115	NASDAQ	AZTA	Thu, Jun 26, 2003	10.92	11.55	10.84	11.35
2114	NASDAQ	AZTA	Wed, Jun 25, 2003	10.70	11.05	10.60	10.85
2113	NASDAQ	AZTA	Tue, Jun 24, 2003	10.80	10.99	10.56	10.68
2112	NASDAQ	AZTA	Mon, Jun 23, 2003	11.05	11.15	10.76	10.80
2111	NASDAQ	AZTA	Fri, Jun 20, 2003	11.50	11.61	10.99	11.14
2110	NASDAQ	AZTA	Thu, Jun 19, 2003	11.59	11.96	11.40	11.46
2109	NASDAQ	AZTA	Wed, Jun 18, 2003	10.97	11.59	10.83	11.54
2108	NASDAQ	AZTA	Tue, Jun 17, 2003	10.85	11.05	10.64	11.05
2107	NASDAQ	AZTA	Mon, Jun 16, 2003	10.81	11.05	10.56	10.80
2106	NASDAQ	AZTA	Fri, Jun 13, 2003	11.15	11.58	10.71	10.80
2105	NASDAQ	AZTA	Thu, Jun 12, 2003	10.95	11.50	10.95	11.34
2104	NASDAQ	AZTA	Wed, Jun 11, 2003	11.19	11.20	10.67	11.03
2103	NASDAQ	AZTA	Tue, Jun 10, 2003	11.47	11.50	10.89	11.23
2102	NASDAQ	AZTA	Mon, Jun 9, 2003	12.49	12.50	11.45	11.59
2101	NASDAQ	AZTA	Fri, Jun 6, 2003	13.06	13.35	12.12	12.48
2100	NASDAQ	AZTA	Thu, Jun 5, 2003	12.52	12.85	12.25	12.66
2099	NASDAQ	AZTA	Wed, Jun 4, 2003	11.96	12.63	11.83	12.54
2098	NASDAQ	AZTA	Tue, Jun 3, 2003	11.75	12.09	11.47	11.88
2097	NASDAQ	AZTA	Mon, Jun 2, 2003	12.00	12.22	11.76	11.83
2096	NASDAQ	AZTA	Fri, May 30, 2003	11.32	11.92	11.28	11.90
2095	NASDAQ	AZTA	Thu, May 29, 2003	10.60	11.29	10.60	11.18
2094	NASDAQ	AZTA	Wed, May 28, 2003	10.79	11.08	10.58	10.66
2093	NASDAQ	AZTA	Tue, May 27, 2003	9.95	10.78	9.87	10.67
2092	NASDAQ	AZTA	Fri, May 23, 2003	10.10	10.10	9.91	9.95
2091	NASDAQ	AZTA	Thu, May 22, 2003	9.91	10.20	9.91	10.08
2090	NASDAQ	AZTA	Wed, May 21, 2003	9.85	10.04	9.74	9.90
2089	NASDAQ	AZTA	Tue, May 20, 2003	9.79	10.06	9.71	9.89
2088	NASDAQ	AZTA	Mon, May 19, 2003	9.93	10.20	9.71	9.75
2087	NASDAQ	AZTA	Fri, May 16, 2003	10.13	10.37	9.90	10.15
2086	NASDAQ	AZTA	Thu, May 15, 2003	10.17	10.23	10.02	10.19
2085	NASDAQ	AZTA	Wed, May 14, 2003	10.06	10.42	9.88	10.16
2084	NASDAQ	AZTA	Tue, May 13, 2003	10.17	10.30	10.00	10.06
2083	NASDAQ	AZTA	Mon, May 12, 2003	9.36	10.47	9.30	10.26
2082	NASDAQ	AZTA	Fri, May 9, 2003	9.15	9.39	9.08	9.37
2081	NASDAQ	AZTA	Thu, May 8, 2003	9.10	9.24	8.88	8.94
2080	NASDAQ	AZTA	Wed, May 7, 2003	9.19	9.65	9.03	9.19
2079	NASDAQ	AZTA	Tue, May 6, 2003	8.68	9.40	8.57	9.15
2078	NASDAQ	AZTA	Mon, May 5, 2003	8.55	8.89	8.36	8.57
2077	NASDAQ	AZTA	Fri, May 2, 2003	8.34	8.70	8.31	8.50
2076	NASDAQ	AZTA	Thu, May 1, 2003	8.48	8.54	8.26	8.39
2075	NASDAQ	AZTA	Wed, Apr 30, 2003	8.74	8.74	8.40	8.47
2074	NASDAQ	AZTA	Tue, Apr 29, 2003	8.81	9.05	8.68	8.70
2073	NASDAQ	AZTA	Mon, Apr 28, 2003	8.67	9.03	8.66	8.76
2072	NASDAQ	AZTA	Fri, Apr 25, 2003	9.00	9.03	8.70	8.71
2071	NASDAQ	AZTA	Thu, Apr 24, 2003	8.94	9.14	8.69	9.00
2070	NASDAQ	AZTA	Wed, Apr 23, 2003	9.05	9.16	8.92	9.00
2069	NASDAQ	AZTA	Tue, Apr 22, 2003	8.57	9.03	8.39	9.03
2068	NASDAQ	AZTA	Mon, Apr 21, 2003	8.83	9.10	8.68	8.75
2067	NASDAQ	AZTA	Thu, Apr 17, 2003	8.21	9.02	8.15	8.91
2066	NASDAQ	AZTA	Wed, Apr 16, 2003	8.03	8.47	8.00	8.11
2065	NASDAQ	AZTA	Tue, Apr 15, 2003	7.77	8.18	7.50	7.96
2064	NASDAQ	AZTA	Mon, Apr 14, 2003	7.59	7.89	7.55	7.80
2063	NASDAQ	AZTA	Fri, Apr 11, 2003	7.92	8.08	7.59	7.59
2062	NASDAQ	AZTA	Thu, Apr 10, 2003	8.28	8.30	7.89	7.91
2061	NASDAQ	AZTA	Wed, Apr 9, 2003	8.46	8.70	8.04	8.26
2060	NASDAQ	AZTA	Tue, Apr 8, 2003	9.30	9.30	8.39	8.45
2059	NASDAQ	AZTA	Mon, Apr 7, 2003	9.36	9.67	9.18	9.25
2058	NASDAQ	AZTA	Fri, Apr 4, 2003	9.36	9.50	9.04	9.06
2057	NASDAQ	AZTA	Thu, Apr 3, 2003	9.90	9.95	9.31	9.32
2056	NASDAQ	AZTA	Wed, Apr 2, 2003	9.73	10.01	9.71	9.90
2055	NASDAQ	AZTA	Tue, Apr 1, 2003	9.66	9.83	9.57	9.65
2054	NASDAQ	AZTA	Mon, Mar 31, 2003	9.94	9.94	9.25	9.67
2053	NASDAQ	AZTA	Fri, Mar 28, 2003	10.06	10.20	9.80	9.97
2052	NASDAQ	AZTA	Thu, Mar 27, 2003	9.80	10.16	9.62	10.13
2051	NASDAQ	AZTA	Wed, Mar 26, 2003	10.24	10.55	9.85	9.94
2050	NASDAQ	AZTA	Tue, Mar 25, 2003	10.19	10.37	10.02	10.33
2049	NASDAQ	AZTA	Mon, Mar 24, 2003	10.18	10.39	10.07	10.25
2048	NASDAQ	AZTA	Fri, Mar 21, 2003	10.29	10.45	10.00	10.44
2047	NASDAQ	AZTA	Thu, Mar 20, 2003	9.81	10.12	9.73	10.05
2046	NASDAQ	AZTA	Wed, Mar 19, 2003	9.99	10.00	9.80	9.88
2045	NASDAQ	AZTA	Tue, Mar 18, 2003	9.90	9.99	9.66	9.97
2044	NASDAQ	AZTA	Mon, Mar 17, 2003	9.19	9.88	9.11	9.85
2043	NASDAQ	AZTA	Fri, Mar 14, 2003	9.64	9.78	9.25	9.29
2042	NASDAQ	AZTA	Thu, Mar 13, 2003	9.09	9.45	9.00	9.44
2041	NASDAQ	AZTA	Wed, Mar 12, 2003	8.91	9.05	8.86	8.90
2040	NASDAQ	AZTA	Tue, Mar 11, 2003	8.70	9.07	8.62	8.96
2039	NASDAQ	AZTA	Mon, Mar 10, 2003	8.94	9.04	8.69	8.76
2038	NASDAQ	AZTA	Fri, Mar 7, 2003	9.21	9.22	8.79	9.00
2037	NASDAQ	AZTA	Thu, Mar 6, 2003	9.59	9.59	9.15	9.32
2036	NASDAQ	AZTA	Wed, Mar 5, 2003	9.48	9.74	9.43	9.60
2035	NASDAQ	AZTA	Tue, Mar 4, 2003	9.69	9.91	9.42	9.47
2034	NASDAQ	AZTA	Mon, Mar 3, 2003	10.23	10.43	9.67	9.71
2033	NASDAQ	AZTA	Fri, Feb 28, 2003	10.16	10.30	9.98	10.12
2032	NASDAQ	AZTA	Thu, Feb 27, 2003	10.10	10.19	9.63	10.09
2031	NASDAQ	AZTA	Wed, Feb 26, 2003	10.59	10.61	9.93	10.00
2030	NASDAQ	AZTA	Tue, Feb 25, 2003	10.33	10.69	10.02	10.62
2029	NASDAQ	AZTA	Mon, Feb 24, 2003	10.65	10.86	10.42	10.44
2028	NASDAQ	AZTA	Fri, Feb 21, 2003	10.76	10.81	10.46	10.71
2027	NASDAQ	AZTA	Thu, Feb 20, 2003	10.90	11.00	10.73	10.78
2026	NASDAQ	AZTA	Wed, Feb 19, 2003	11.13	11.22	10.74	10.78
2025	NASDAQ	AZTA	Tue, Feb 18, 2003	10.56	11.20	10.50	11.03
2024	NASDAQ	AZTA	Fri, Feb 14, 2003	10.06	10.57	10.06	10.50
2023	NASDAQ	AZTA	Thu, Feb 13, 2003	10.04	10.09	9.85	9.99
2022	NASDAQ	AZTA	Wed, Feb 12, 2003	9.99	10.17	9.89	9.90
2021	NASDAQ	AZTA	Tue, Feb 11, 2003	10.02	10.26	9.93	9.93
2020	NASDAQ	AZTA	Mon, Feb 10, 2003	9.75	10.13	9.55	10.00
2019	NASDAQ	AZTA	Fri, Feb 7, 2003	10.28	10.45	9.69	9.69
2018	NASDAQ	AZTA	Thu, Feb 6, 2003	9.95	10.15	9.80	10.00
2017	NASDAQ	AZTA	Wed, Feb 5, 2003	10.30	10.40	9.80	9.86
2016	NASDAQ	AZTA	Tue, Feb 4, 2003	10.24	10.28	9.80	10.28
2015	NASDAQ	AZTA	Mon, Feb 3, 2003	10.59	10.70	10.21	10.21
2014	NASDAQ	AZTA	Fri, Jan 31, 2003	10.29	10.55	9.92	10.50
2013	NASDAQ	AZTA	Thu, Jan 30, 2003	11.54	11.55	10.50	10.52
2012	NASDAQ	AZTA	Wed, Jan 29, 2003	11.20	11.58	10.97	11.53
2011	NASDAQ	AZTA	Tue, Jan 28, 2003	11.24	11.33	10.96	11.21
2010	NASDAQ	AZTA	Mon, Jan 27, 2003	11.13	11.42	10.88	11.15
2009	NASDAQ	AZTA	Fri, Jan 24, 2003	11.40	11.69	11.20	11.35
2008	NASDAQ	AZTA	Thu, Jan 23, 2003	11.20	11.95	11.08	11.34
2007	NASDAQ	AZTA	Wed, Jan 22, 2003	11.11	11.54	10.91	11.04
2006	NASDAQ	AZTA	Tue, Jan 21, 2003	11.56	11.83	10.91	11.11
2005	NASDAQ	AZTA	Fri, Jan 17, 2003	11.69	11.70	11.15	11.49
2004	NASDAQ	AZTA	Thu, Jan 16, 2003	12.47	12.59	11.85	11.88
2003	NASDAQ	AZTA	Wed, Jan 15, 2003	12.97	13.08	12.00	12.42
2002	NASDAQ	AZTA	Tue, Jan 14, 2003	12.76	13.09	12.67	12.94
2001	NASDAQ	AZTA	Mon, Jan 13, 2003	13.06	13.49	12.75	12.81
2000	NASDAQ	AZTA	Fri, Jan 10, 2003	12.73	13.78	12.63	12.96
1999	NASDAQ	AZTA	Thu, Jan 9, 2003	12.80	13.29	12.63	12.96
1998	NASDAQ	AZTA	Wed, Jan 8, 2003	13.38	13.40	12.53	12.62
1997	NASDAQ	AZTA	Tue, Jan 7, 2003	13.50	13.78	13.09	13.40
1996	NASDAQ	AZTA	Mon, Jan 6, 2003	12.43	13.73	12.43	13.43
1995	NASDAQ	AZTA	Fri, Jan 3, 2003	12.47	12.77	12.30	12.39
1994	NASDAQ	AZTA	Thu, Jan 2, 2003	11.60	12.48	11.52	12.45
1993	NASDAQ	AZTA	Tue, Dec 31, 2002	11.27	11.70	11.27	11.46
1992	NASDAQ	AZTA	Mon, Dec 30, 2002	11.46	11.63	11.03	11.24
1991	NASDAQ	AZTA	Fri, Dec 27, 2002	11.48	11.61	11.22	11.35
1990	NASDAQ	AZTA	Thu, Dec 26, 2002	11.35	11.78	11.32	11.47
1989	NASDAQ	AZTA	Tue, Dec 24, 2002	11.42	11.51	11.24	11.25
1988	NASDAQ	AZTA	Mon, Dec 23, 2002	10.90	11.51	10.90	11.41
1987	NASDAQ	AZTA	Fri, Dec 20, 2002	10.92	11.55	10.81	10.91
1986	NASDAQ	AZTA	Thu, Dec 19, 2002	11.05	11.40	10.88	11.03
1985	NASDAQ	AZTA	Wed, Dec 18, 2002	11.50	11.51	11.01	11.11
1984	NASDAQ	AZTA	Tue, Dec 17, 2002	12.04	12.18	11.59	11.71
1983	NASDAQ	AZTA	Mon, Dec 16, 2002	11.48	12.25	11.34	11.98
1982	NASDAQ	AZTA	Fri, Dec 13, 2002	11.50	11.82	10.85	11.47
1981	NASDAQ	AZTA	Thu, Dec 12, 2002	12.12	12.50	11.81	11.94
1980	NASDAQ	AZTA	Wed, Dec 11, 2002	11.95	12.49	11.76	11.91
1979	NASDAQ	AZTA	Tue, Dec 10, 2002	11.60	12.40	11.37	12.23
1978	NASDAQ	AZTA	Mon, Dec 9, 2002	12.95	12.96	11.30	11.46
1977	NASDAQ	AZTA	Fri, Dec 6, 2002	12.69	13.26	12.62	13.06
1976	NASDAQ	AZTA	Thu, Dec 5, 2002	13.24	13.85	12.85	13.02
1975	NASDAQ	AZTA	Wed, Dec 4, 2002	13.88	13.90	12.84	13.12
1974	NASDAQ	AZTA	Tue, Dec 3, 2002	14.67	14.67	13.95	13.95
1973	NASDAQ	AZTA	Mon, Dec 2, 2002	15.05	15.93	14.62	15.00
1972	NASDAQ	AZTA	Fri, Nov 29, 2002	14.80	14.95	14.39	14.44
1971	NASDAQ	AZTA	Wed, Nov 27, 2002	13.14	14.79	13.12	14.75
1970	NASDAQ	AZTA	Tue, Nov 26, 2002	13.65	13.86	12.95	12.97
1969	NASDAQ	AZTA	Mon, Nov 25, 2002	13.15	14.30	12.95	13.70
1968	NASDAQ	AZTA	Fri, Nov 22, 2002	13.20	13.43	12.77	13.02
1967	NASDAQ	AZTA	Thu, Nov 21, 2002	14.30	15.75	13.66	13.69
1966	NASDAQ	AZTA	Wed, Nov 20, 2002	12.55	14.26	12.42	13.69
1965	NASDAQ	AZTA	Tue, Nov 19, 2002	13.21	13.33	12.45	12.48
1964	NASDAQ	AZTA	Mon, Nov 18, 2002	13.67	14.28	13.26	13.28
1963	NASDAQ	AZTA	Fri, Nov 15, 2002	13.30	13.52	12.81	13.46
1962	NASDAQ	AZTA	Thu, Nov 14, 2002	12.50	13.33	12.17	13.26
1961	NASDAQ	AZTA	Wed, Nov 13, 2002	13.10	13.13	11.95	12.43
1960	NASDAQ	AZTA	Tue, Nov 12, 2002	13.35	13.75	13.03	13.31
1959	NASDAQ	AZTA	Mon, Nov 11, 2002	14.04	14.22	13.00	13.22
1958	NASDAQ	AZTA	Fri, Nov 8, 2002	14.65	15.00	14.08	14.46
1957	NASDAQ	AZTA	Thu, Nov 7, 2002	15.45	15.45	14.64	14.68
1956	NASDAQ	AZTA	Wed, Nov 6, 2002	14.58	15.87	14.51	15.80
1955	NASDAQ	AZTA	Tue, Nov 5, 2002	14.56	14.78	14.36	14.49
1954	NASDAQ	AZTA	Mon, Nov 4, 2002	14.80	15.84	14.54	14.60
1953	NASDAQ	AZTA	Fri, Nov 1, 2002	14.83	15.15	14.11	14.44
1952	NASDAQ	AZTA	Thu, Oct 31, 2002	15.21	16.13	15.09	15.29
1951	NASDAQ	AZTA	Wed, Oct 30, 2002	14.51	15.53	14.30	15.09
1950	NASDAQ	AZTA	Tue, Oct 29, 2002	14.25	14.49	13.87	14.38
1949	NASDAQ	AZTA	Mon, Oct 28, 2002	14.25	15.08	14.15	14.41
1948	NASDAQ	AZTA	Fri, Oct 25, 2002	13.25	14.20	13.20	14.08
1947	NASDAQ	AZTA	Thu, Oct 24, 2002	13.26	14.25	13.10	13.31
1946	NASDAQ	AZTA	Wed, Oct 23, 2002	11.98	13.46	11.36	13.25
1945	NASDAQ	AZTA	Tue, Oct 22, 2002	12.29	12.74	11.66	12.07
1944	NASDAQ	AZTA	Mon, Oct 21, 2002	11.93	12.80	11.52	12.66
1943	NASDAQ	AZTA	Fri, Oct 18, 2002	11.83	12.23	11.60	11.96
1942	NASDAQ	AZTA	Thu, Oct 17, 2002	11.96	12.16	11.60	11.87
1941	NASDAQ	AZTA	Wed, Oct 16, 2002	11.39	11.43	10.71	10.86
1940	NASDAQ	AZTA	Tue, Oct 15, 2002	10.65	12.06	10.64	11.95
1939	NASDAQ	AZTA	Mon, Oct 14, 2002	9.97	10.59	9.71	10.46
1938	NASDAQ	AZTA	Fri, Oct 11, 2002	9.51	10.17	9.51	10.07
1937	NASDAQ	AZTA	Thu, Oct 10, 2002	8.97	9.65	8.75	9.42
1936	NASDAQ	AZTA	Wed, Oct 9, 2002	9.87	9.90	8.86	8.95
1935	NASDAQ	AZTA	Tue, Oct 8, 2002	10.62	10.71	9.56	9.89
1934	NASDAQ	AZTA	Mon, Oct 7, 2002	10.93	11.12	10.30	10.39
1933	NASDAQ	AZTA	Fri, Oct 4, 2002	11.20	11.45	10.72	10.98
1932	NASDAQ	AZTA	Thu, Oct 3, 2002	11.50	11.55	10.95	11.12
1931	NASDAQ	AZTA	Wed, Oct 2, 2002	11.85	12.50	11.39	11.51
1930	NASDAQ	AZTA	Tue, Oct 1, 2002	11.50	12.02	10.95	11.97
1929	NASDAQ	AZTA	Mon, Sep 30, 2002	11.88	12.05	10.96	11.45
1928	NASDAQ	AZTA	Fri, Sep 27, 2002	11.58	12.14	11.00	11.93
1927	NASDAQ	AZTA	Thu, Sep 26, 2002	12.41	12.58	11.58	11.69
1926	NASDAQ	AZTA	Wed, Sep 25, 2002	11.85	12.58	10.70	12.35
1925	NASDAQ	AZTA	Tue, Sep 24, 2002	11.01	11.82	10.30	11.62
1924	NASDAQ	AZTA	Mon, Sep 23, 2002	12.40	12.41	11.22	11.22
1923	NASDAQ	AZTA	Fri, Sep 20, 2002	13.63	13.66	12.45	12.65
1922	NASDAQ	AZTA	Thu, Sep 19, 2002	14.00	14.00	13.24	13.34
1921	NASDAQ	AZTA	Wed, Sep 18, 2002	14.50	14.58	13.85	14.16
1920	NASDAQ	AZTA	Tue, Sep 17, 2002	15.66	15.87	14.55	14.55
1919	NASDAQ	AZTA	Mon, Sep 16, 2002	15.95	15.95	15.05	15.16
1918	NASDAQ	AZTA	Fri, Sep 13, 2002	15.96	16.11	15.59	16.05
1917	NASDAQ	AZTA	Thu, Sep 12, 2002	17.35	17.35	16.07	16.07
1916	NASDAQ	AZTA	Wed, Sep 11, 2002	17.54	18.60	17.33	17.42
1915	NASDAQ	AZTA	Tue, Sep 10, 2002	16.91	17.50	16.70	17.50
1914	NASDAQ	AZTA	Mon, Sep 9, 2002	17.14	17.14	15.96	16.69
1913	NASDAQ	AZTA	Fri, Sep 6, 2002	16.00	17.45	16.00	17.25
1912	NASDAQ	AZTA	Thu, Sep 5, 2002	16.34	16.40	15.40	15.76
1911	NASDAQ	AZTA	Wed, Sep 4, 2002	16.48	16.69	15.85	16.69
1910	NASDAQ	AZTA	Tue, Sep 3, 2002	16.85	16.98	16.32	16.51
1909	NASDAQ	AZTA	Fri, Aug 30, 2002	17.00	17.49	16.85	17.10
1908	NASDAQ	AZTA	Thu, Aug 29, 2002	17.36	17.63	16.57	17.25
1907	NASDAQ	AZTA	Wed, Aug 28, 2002	18.28	18.38	17.32	17.47
1906	NASDAQ	AZTA	Tue, Aug 27, 2002	19.63	19.70	18.30	18.30
1905	NASDAQ	AZTA	Mon, Aug 26, 2002	19.90	20.08	18.60	19.65
1904	NASDAQ	AZTA	Fri, Aug 23, 2002	22.66	22.66	19.46	19.57
1903	NASDAQ	AZTA	Thu, Aug 22, 2002	23.02	23.80	22.75	23.31
1902	NASDAQ	AZTA	Wed, Aug 21, 2002	21.70	23.23	21.60	23.16
1901	NASDAQ	AZTA	Tue, Aug 20, 2002	22.87	22.90	21.25	21.55
1900	NASDAQ	AZTA	Mon, Aug 19, 2002	21.94	23.17	21.52	23.08
1899	NASDAQ	AZTA	Fri, Aug 16, 2002	20.35	22.20	19.94	21.84
1898	NASDAQ	AZTA	Thu, Aug 15, 2002	19.60	20.75	19.50	20.48
1897	NASDAQ	AZTA	Wed, Aug 14, 2002	18.50	19.64	17.69	19.46
1896	NASDAQ	AZTA	Tue, Aug 13, 2002	19.53	19.98	18.50	18.62
1895	NASDAQ	AZTA	Mon, Aug 12, 2002	19.48	19.85	18.68	19.56
1894	NASDAQ	AZTA	Fri, Aug 9, 2002	19.77	20.20	19.25	19.77
1893	NASDAQ	AZTA	Thu, Aug 8, 2002	19.40	20.23	19.00	19.99
1892	NASDAQ	AZTA	Wed, Aug 7, 2002	20.76	20.76	18.70	19.68
1891	NASDAQ	AZTA	Tue, Aug 6, 2002	18.62	20.30	18.61	19.77
1890	NASDAQ	AZTA	Mon, Aug 5, 2002	18.27	18.99	17.95	18.33
1889	NASDAQ	AZTA	Fri, Aug 2, 2002	18.50	19.05	18.00	18.29
1888	NASDAQ	AZTA	Thu, Aug 1, 2002	19.05	19.18	18.12	18.21
1887	NASDAQ	AZTA	Wed, Jul 31, 2002	19.22	19.39	18.69	19.02
1886	NASDAQ	AZTA	Tue, Jul 30, 2002	18.33	19.80	18.01	19.70
1885	NASDAQ	AZTA	Mon, Jul 29, 2002	16.50	18.27	16.31	18.19
1884	NASDAQ	AZTA	Fri, Jul 26, 2002	15.95	16.35	15.40	16.19
1883	NASDAQ	AZTA	Thu, Jul 25, 2002	15.79	15.95	14.15	14.98
1882	NASDAQ	AZTA	Wed, Jul 24, 2002	16.19	16.50	15.01	16.23
1881	NASDAQ	AZTA	Tue, Jul 23, 2002	18.31	18.92	16.21	16.40
1880	NASDAQ	AZTA	Mon, Jul 22, 2002	19.02	19.06	17.55	18.13
1879	NASDAQ	AZTA	Fri, Jul 19, 2002	20.92	20.93	18.97	19.06
1878	NASDAQ	AZTA	Thu, Jul 18, 2002	22.94	22.94	20.95	21.00
1877	NASDAQ	AZTA	Wed, Jul 17, 2002	24.36	24.75	22.20	22.95
1876	NASDAQ	AZTA	Tue, Jul 16, 2002	23.30	24.12	22.57	23.05
1875	NASDAQ	AZTA	Mon, Jul 15, 2002	23.05	23.47	22.16	23.16
1874	NASDAQ	AZTA	Fri, Jul 12, 2002	23.45	23.84	22.58	23.00
1873	NASDAQ	AZTA	Thu, Jul 11, 2002	22.75	23.16	21.67	22.92
1872	NASDAQ	AZTA	Wed, Jul 10, 2002	24.14	24.35	22.66	22.70
1871	NASDAQ	AZTA	Tue, Jul 9, 2002	24.80	24.85	23.17	23.55
1870	NASDAQ	AZTA	Mon, Jul 8, 2002	25.52	26.20	24.50	24.91
1869	NASDAQ	AZTA	Fri, Jul 5, 2002	23.70	25.80	23.60	25.76
1868	NASDAQ	AZTA	Wed, Jul 3, 2002	22.58	23.64	22.01	23.60
1867	NASDAQ	AZTA	Tue, Jul 2, 2002	23.67	23.67	22.47	22.65
1866	NASDAQ	AZTA	Mon, Jul 1, 2002	25.50	25.61	23.45	23.67
1865	NASDAQ	AZTA	Fri, Jun 28, 2002	25.04	26.50	24.88	25.56
1864	NASDAQ	AZTA	Thu, Jun 27, 2002	24.11	25.29	23.85	24.98
1863	NASDAQ	AZTA	Wed, Jun 26, 2002	22.24	23.90	21.84	23.85
1862	NASDAQ	AZTA	Tue, Jun 25, 2002	25.05	25.95	23.31	23.71
1861	NASDAQ	AZTA	Mon, Jun 24, 2002	24.26	25.70	23.54	25.00
1860	NASDAQ	AZTA	Fri, Jun 21, 2002	25.25	25.25	23.80	24.49
1859	NASDAQ	AZTA	Thu, Jun 20, 2002	25.86	26.52	24.35	24.54
1858	NASDAQ	AZTA	Wed, Jun 19, 2002	27.01	27.39	25.75	25.97
1857	NASDAQ	AZTA	Tue, Jun 18, 2002	27.15	28.31	26.73	27.32
1856	NASDAQ	AZTA	Mon, Jun 17, 2002	26.45	27.49	26.32	27.34
1855	NASDAQ	AZTA	Fri, Jun 14, 2002	25.49	26.36	23.99	25.97
1854	NASDAQ	AZTA	Thu, Jun 13, 2002	26.88	27.28	25.67	25.91
1853	NASDAQ	AZTA	Wed, Jun 12, 2002	26.35	26.87	25.34	26.81
1852	NASDAQ	AZTA	Tue, Jun 11, 2002	28.26	28.89	26.31	26.47
1851	NASDAQ	AZTA	Mon, Jun 10, 2002	27.95	28.60	27.44	28.03
1850	NASDAQ	AZTA	Fri, Jun 7, 2002	27.34	27.90	25.89	27.78
1849	NASDAQ	AZTA	Thu, Jun 6, 2002	28.30	28.89	27.73	28.15
1848	NASDAQ	AZTA	Wed, Jun 5, 2002	29.40	30.16	27.70	29.00
1847	NASDAQ	AZTA	Tue, Jun 4, 2002	28.84	29.66	28.06	29.18
1846	NASDAQ	AZTA	Mon, Jun 3, 2002	29.60	30.15	28.91	28.91
1845	NASDAQ	AZTA	Fri, May 31, 2002	29.18	30.73	29.17	30.17
1844	NASDAQ	AZTA	Thu, May 30, 2002	28.90	29.85	28.62	29.38
1843	NASDAQ	AZTA	Wed, May 29, 2002	30.81	31.05	29.30	29.55
1842	NASDAQ	AZTA	Tue, May 28, 2002	30.71	31.60	30.03	31.45
1841	NASDAQ	AZTA	Fri, May 24, 2002	30.65	30.65	29.01	29.89
1840	NASDAQ	AZTA	Thu, May 23, 2002	32.01	32.33	29.76	30.85
1839	NASDAQ	AZTA	Wed, May 22, 2002	33.50	34.20	30.72	32.00
1838	NASDAQ	AZTA	Tue, May 21, 2002	35.38	35.43	33.12	33.78
1837	NASDAQ	AZTA	Mon, May 20, 2002	36.11	36.15	34.56	34.98
1836	NASDAQ	AZTA	Fri, May 17, 2002	37.40	37.50	35.59	36.10
1835	NASDAQ	AZTA	Thu, May 16, 2002	38.89	38.90	36.22	37.24
1834	NASDAQ	AZTA	Wed, May 15, 2002	37.81	39.39	37.43	38.70
1833	NASDAQ	AZTA	Tue, May 14, 2002	35.60	39.65	35.55	39.55
1832	NASDAQ	AZTA	Mon, May 13, 2002	34.68	35.47	33.58	34.65
1831	NASDAQ	AZTA	Fri, May 10, 2002	36.42	36.56	34.23	34.48
1830	NASDAQ	AZTA	Thu, May 9, 2002	37.05	37.72	35.96	36.43
1829	NASDAQ	AZTA	Wed, May 8, 2002	33.91	37.64	33.90	37.64
1828	NASDAQ	AZTA	Tue, May 7, 2002	32.25	33.32	31.64	32.52
1827	NASDAQ	AZTA	Mon, May 6, 2002	33.40	33.85	31.85	31.91
1826	NASDAQ	AZTA	Fri, May 3, 2002	33.80	33.80	32.22	33.12
1825	NASDAQ	AZTA	Thu, May 2, 2002	35.45	35.67	33.61	33.90
1824	NASDAQ	AZTA	Wed, May 1, 2002	35.00	35.83	34.18	35.39
1823	NASDAQ	AZTA	Tue, Apr 30, 2002	34.11	35.73	34.10	35.65
1822	NASDAQ	AZTA	Mon, Apr 29, 2002	33.90	34.66	33.76	34.56
1821	NASDAQ	AZTA	Fri, Apr 26, 2002	36.04	36.32	33.10	34.10
1820	NASDAQ	AZTA	Thu, Apr 25, 2002	36.30	36.58	34.50	36.04
1819	NASDAQ	AZTA	Wed, Apr 24, 2002	38.30	39.42	35.88	36.77
1818	NASDAQ	AZTA	Tue, Apr 23, 2002	39.01	40.16	38.28	38.56
1817	NASDAQ	AZTA	Mon, Apr 22, 2002	39.78	39.78	38.77	39.25
1816	NASDAQ	AZTA	Fri, Apr 19, 2002	40.75	41.24	39.71	39.99
1815	NASDAQ	AZTA	Thu, Apr 18, 2002	42.25	42.25	39.98	40.67
1814	NASDAQ	AZTA	Wed, Apr 17, 2002	42.61	43.29	41.87	42.28
1813	NASDAQ	AZTA	Tue, Apr 16, 2002	40.40	42.80	40.39	42.53
1812	NASDAQ	AZTA	Mon, Apr 15, 2002	40.17	40.40	38.35	39.53
1811	NASDAQ	AZTA	Fri, Apr 12, 2002	38.57	40.10	37.96	39.99
1810	NASDAQ	AZTA	Thu, Apr 11, 2002	38.30	39.23	37.56	38.36
1809	NASDAQ	AZTA	Wed, Apr 10, 2002	38.15	39.13	37.46	38.62
1808	NASDAQ	AZTA	Tue, Apr 9, 2002	38.30	38.85	37.63	38.16
1807	NASDAQ	AZTA	Mon, Apr 8, 2002	38.86	38.93	36.83	37.40
1806	NASDAQ	AZTA	Fri, Apr 5, 2002	41.33	42.19	39.48	39.78
1805	NASDAQ	AZTA	Thu, Apr 4, 2002	41.78	43.01	40.28	41.32
1804	NASDAQ	AZTA	Wed, Apr 3, 2002	44.41	45.02	41.67	42.26
1803	NASDAQ	AZTA	Tue, Apr 2, 2002	44.65	45.19	44.10	44.20
1802	NASDAQ	AZTA	Mon, Apr 1, 2002	45.36	45.75	44.18	44.70
1801	NASDAQ	AZTA	Thu, Mar 28, 2002	44.80	46.25	44.67	45.44
1800	NASDAQ	AZTA	Wed, Mar 27, 2002	43.81	44.77	43.44	44.32
1799	NASDAQ	AZTA	Tue, Mar 26, 2002	44.15	44.90	43.55	44.35
1798	NASDAQ	AZTA	Mon, Mar 25, 2002	46.72	46.87	44.20	44.29
1797	NASDAQ	AZTA	Fri, Mar 22, 2002	47.14	47.70	45.82	46.11
1796	NASDAQ	AZTA	Thu, Mar 21, 2002	47.45	47.89	45.46	47.18
1795	NASDAQ	AZTA	Wed, Mar 20, 2002	50.07	50.08	47.29	47.40
1794	NASDAQ	AZTA	Tue, Mar 19, 2002	50.37	51.00	49.60	50.50
1793	NASDAQ	AZTA	Mon, Mar 18, 2002	49.23	50.84	49.22	50.36
1792	NASDAQ	AZTA	Fri, Mar 15, 2002	47.76	49.00	47.73	49.00
1791	NASDAQ	AZTA	Thu, Mar 14, 2002	47.65	49.20	47.36	48.09
1790	NASDAQ	AZTA	Wed, Mar 13, 2002	48.25	48.31	47.25	47.95
1789	NASDAQ	AZTA	Tue, Mar 12, 2002	48.98	49.70	47.89	49.00
1788	NASDAQ	AZTA	Mon, Mar 11, 2002	50.65	50.79	49.16	49.60
1787	NASDAQ	AZTA	Fri, Mar 8, 2002	50.40	52.34	50.22	50.86
1786	NASDAQ	AZTA	Thu, Mar 7, 2002	50.39	51.39	49.44	50.10
1785	NASDAQ	AZTA	Wed, Mar 6, 2002	51.04	52.00	49.78	50.05
1784	NASDAQ	AZTA	Tue, Mar 5, 2002	49.90	51.99	49.70	51.21
1783	NASDAQ	AZTA	Mon, Mar 4, 2002	47.25	50.80	47.20	50.48
1782	NASDAQ	AZTA	Fri, Mar 1, 2002	44.20	47.75	44.19	47.75
1781	NASDAQ	AZTA	Thu, Feb 28, 2002	44.22	45.05	43.03	43.77
1780	NASDAQ	AZTA	Wed, Feb 27, 2002	44.50	45.07	43.54	44.00
1779	NASDAQ	AZTA	Tue, Feb 26, 2002	45.00	45.79	43.50	44.03
1778	NASDAQ	AZTA	Mon, Feb 25, 2002	42.55	45.15	42.55	45.00
1777	NASDAQ	AZTA	Fri, Feb 22, 2002	44.32	45.55	42.00	42.77
1776	NASDAQ	AZTA	Thu, Feb 21, 2002	46.91	47.46	44.27	44.38
1775	NASDAQ	AZTA	Wed, Feb 20, 2002	46.72	47.99	45.68	47.27
1774	NASDAQ	AZTA	Tue, Feb 19, 2002	46.45	46.73	45.99	46.45
1773	NASDAQ	AZTA	Fri, Feb 15, 2002	48.00	48.58	46.48	46.73
1772	NASDAQ	AZTA	Thu, Feb 14, 2002	49.38	50.58	47.65	47.89
1771	NASDAQ	AZTA	Wed, Feb 13, 2002	47.42	49.25	47.42	49.10
1770	NASDAQ	AZTA	Tue, Feb 12, 2002	46.79	48.11	45.78	47.00
1769	NASDAQ	AZTA	Mon, Feb 11, 2002	45.72	47.31	45.72	46.87
1768	NASDAQ	AZTA	Fri, Feb 8, 2002	44.90	46.05	44.23	45.89
1767	NASDAQ	AZTA	Thu, Feb 7, 2002	47.00	47.19	44.50	44.51
1766	NASDAQ	AZTA	Wed, Feb 6, 2002	46.79	47.53	45.54	46.91
1765	NASDAQ	AZTA	Tue, Feb 5, 2002	47.77	48.21	45.90	46.30
1764	NASDAQ	AZTA	Mon, Feb 4, 2002	47.62	48.95	47.61	48.17
1763	NASDAQ	AZTA	Fri, Feb 1, 2002	48.83	48.91	47.15	47.39
1762	NASDAQ	AZTA	Thu, Jan 31, 2002	48.91	49.41	48.42	48.93
1761	NASDAQ	AZTA	Wed, Jan 30, 2002	46.45	48.93	45.12	48.66
1760	NASDAQ	AZTA	Tue, Jan 29, 2002	48.00	48.38	45.30	46.51
1759	NASDAQ	AZTA	Mon, Jan 28, 2002	47.88	48.40	47.53	47.91
1758	NASDAQ	AZTA	Fri, Jan 25, 2002	45.65	48.77	45.15	47.78
1757	NASDAQ	AZTA	Thu, Jan 24, 2002	43.87	45.92	43.81	45.83
1756	NASDAQ	AZTA	Wed, Jan 23, 2002	42.10	45.27	42.09	45.14
1755	NASDAQ	AZTA	Tue, Jan 22, 2002	44.75	44.83	41.70	41.72
1754	NASDAQ	AZTA	Fri, Jan 18, 2002	45.00	45.30	43.45	44.09
1753	NASDAQ	AZTA	Thu, Jan 17, 2002	45.34	45.86	43.24	45.56
1752	NASDAQ	AZTA	Wed, Jan 16, 2002	45.55	46.30	44.50	44.90
1751	NASDAQ	AZTA	Tue, Jan 15, 2002	46.25	47.00	45.00	46.92
1750	NASDAQ	AZTA	Mon, Jan 14, 2002	47.21	47.87	46.61	46.76
1749	NASDAQ	AZTA	Fri, Jan 11, 2002	48.36	49.30	47.25	47.27
1748	NASDAQ	AZTA	Thu, Jan 10, 2002	48.89	48.98	47.82	48.38
1747	NASDAQ	AZTA	Wed, Jan 9, 2002	47.99	50.78	47.90	49.19
1746	NASDAQ	AZTA	Tue, Jan 8, 2002	47.39	47.99	46.39	47.80
1745	NASDAQ	AZTA	Mon, Jan 7, 2002	47.35	48.29	46.91	47.34
1744	NASDAQ	AZTA	Fri, Jan 4, 2002	45.66	48.72	45.66	47.50
1743	NASDAQ	AZTA	Thu, Jan 3, 2002	41.93	45.50	41.90	45.50
1742	NASDAQ	AZTA	Wed, Jan 2, 2002	40.99	42.04	40.98	42.00
1741	NASDAQ	AZTA	Mon, Dec 31, 2001	41.00	41.70	40.50	40.67
1740	NASDAQ	AZTA	Fri, Dec 28, 2001	41.05	42.39	40.87	41.02
1739	NASDAQ	AZTA	Thu, Dec 27, 2001	41.85	42.22	40.61	41.15
1738	NASDAQ	AZTA	Wed, Dec 26, 2001	40.40	42.60	40.40	41.75
1737	NASDAQ	AZTA	Mon, Dec 24, 2001	41.57	41.58	40.43	40.43
1736	NASDAQ	AZTA	Fri, Dec 21, 2001	42.09	42.19	40.70	41.38
1735	NASDAQ	AZTA	Thu, Dec 20, 2001	42.25	42.95	41.20	41.75
1734	NASDAQ	AZTA	Wed, Dec 19, 2001	41.15	43.67	41.10	42.95
1733	NASDAQ	AZTA	Tue, Dec 18, 2001	41.23	42.46	40.65	42.10
1732	NASDAQ	AZTA	Mon, Dec 17, 2001	40.45	41.68	39.93	41.62
1731	NASDAQ	AZTA	Fri, Dec 14, 2001	39.96	40.64	39.70	40.25
1730	NASDAQ	AZTA	Thu, Dec 13, 2001	40.18	40.25	38.90	39.92
1729	NASDAQ	AZTA	Wed, Dec 12, 2001	41.48	42.48	40.14	41.00
1728	NASDAQ	AZTA	Tue, Dec 11, 2001	41.02	41.87	40.89	41.33
1727	NASDAQ	AZTA	Mon, Dec 10, 2001	41.55	42.45	40.45	41.03
1726	NASDAQ	AZTA	Fri, Dec 7, 2001	42.96	43.27	41.50	41.60
1725	NASDAQ	AZTA	Thu, Dec 6, 2001	43.19	43.80	42.17	43.24
1724	NASDAQ	AZTA	Wed, Dec 5, 2001	40.24	44.20	40.09	43.13
1723	NASDAQ	AZTA	Tue, Dec 4, 2001	36.83	39.99	36.80	39.81
1722	NASDAQ	AZTA	Mon, Dec 3, 2001	37.01	37.67	36.10	36.47
1721	NASDAQ	AZTA	Fri, Nov 30, 2001	37.45	37.45	35.81	36.75
1720	NASDAQ	AZTA	Thu, Nov 29, 2001	37.74	38.35	36.89	37.98
1719	NASDAQ	AZTA	Wed, Nov 28, 2001	38.46	38.50	37.04	37.66
1718	NASDAQ	AZTA	Tue, Nov 27, 2001	35.85	38.90	35.85	38.90
1717	NASDAQ	AZTA	Mon, Nov 26, 2001	34.94	35.90	34.75	35.74
1716	NASDAQ	AZTA	Fri, Nov 23, 2001	34.40	35.12	34.05	35.03
1715	NASDAQ	AZTA	Wed, Nov 21, 2001	34.80	34.83	33.52	34.48
1714	NASDAQ	AZTA	Tue, Nov 20, 2001	36.70	36.70	34.30	34.33
1713	NASDAQ	AZTA	Mon, Nov 19, 2001	36.66	37.44	35.91	36.80
1712	NASDAQ	AZTA	Fri, Nov 16, 2001	36.45	37.30	36.02	36.31
1711	NASDAQ	AZTA	Thu, Nov 15, 2001	35.10	36.42	34.31	36.22
1710	NASDAQ	AZTA	Wed, Nov 14, 2001	36.00	36.25	34.77	35.41
1709	NASDAQ	AZTA	Tue, Nov 13, 2001	35.25	36.02	35.25	35.49
1708	NASDAQ	AZTA	Mon, Nov 12, 2001	34.58	35.10	33.10	34.80
1707	NASDAQ	AZTA	Fri, Nov 9, 2001	34.82	35.54	34.12	34.57
1706	NASDAQ	AZTA	Thu, Nov 8, 2001	35.75	36.96	34.71	35.31
1705	NASDAQ	AZTA	Wed, Nov 7, 2001	35.10	36.44	34.75	35.60
1704	NASDAQ	AZTA	Tue, Nov 6, 2001	34.76	35.63	34.19	35.50
1703	NASDAQ	AZTA	Mon, Nov 5, 2001	35.15	36.09	34.70	35.00
1702	NASDAQ	AZTA	Fri, Nov 2, 2001	34.75	36.20	34.49	35.19
1701	NASDAQ	AZTA	Thu, Nov 1, 2001	32.70	35.14	32.21	35.03
1700	NASDAQ	AZTA	Wed, Oct 31, 2001	31.83	33.73	31.54	32.28
1699	NASDAQ	AZTA	Tue, Oct 30, 2001	32.85	33.02	30.80	31.46
1698	NASDAQ	AZTA	Mon, Oct 29, 2001	34.86	34.86	32.90	32.92
1697	NASDAQ	AZTA	Fri, Oct 26, 2001	33.45	35.20	33.45	34.80
1696	NASDAQ	AZTA	Thu, Oct 25, 2001	31.20	34.56	30.44	33.89
1695	NASDAQ	AZTA	Wed, Oct 24, 2001	30.30	33.90	29.75	31.80
1694	NASDAQ	AZTA	Tue, Oct 23, 2001	34.50	34.80	32.11	33.11
1693	NASDAQ	AZTA	Mon, Oct 22, 2001	33.44	35.05	32.30	34.39
1692	NASDAQ	AZTA	Fri, Oct 19, 2001	32.38	33.77	31.80	33.30
1691	NASDAQ	AZTA	Thu, Oct 18, 2001	33.56	35.14	31.88	32.01
1690	NASDAQ	AZTA	Wed, Oct 17, 2001	36.75	37.97	33.07	33.33
1689	NASDAQ	AZTA	Tue, Oct 16, 2001	34.88	36.70	33.85	36.20
1688	NASDAQ	AZTA	Mon, Oct 15, 2001	36.10	36.33	33.97	34.61
1687	NASDAQ	AZTA	Fri, Oct 12, 2001	35.48	36.67	34.01	36.67
1686	NASDAQ	AZTA	Thu, Oct 11, 2001	33.13	37.30	33.12	35.38
1685	NASDAQ	AZTA	Wed, Oct 10, 2001	30.76	32.80	30.19	32.72
1684	NASDAQ	AZTA	Tue, Oct 9, 2001	33.01	33.19	30.78	30.82
1683	NASDAQ	AZTA	Mon, Oct 8, 2001	30.86	33.49	30.62	32.92
1682	NASDAQ	AZTA	Fri, Oct 5, 2001	31.40	32.18	29.30	31.60
1681	NASDAQ	AZTA	Thu, Oct 4, 2001	29.30	32.76	29.00	31.70
1680	NASDAQ	AZTA	Wed, Oct 3, 2001	25.41	29.25	25.29	29.24
1679	NASDAQ	AZTA	Tue, Oct 2, 2001	25.79	26.35	25.01	25.76
1678	NASDAQ	AZTA	Mon, Oct 1, 2001	26.19	27.28	24.85	25.22
1677	NASDAQ	AZTA	Fri, Sep 28, 2001	27.64	29.90	24.78	26.59
1676	NASDAQ	AZTA	Thu, Sep 27, 2001	28.51	28.60	24.85	27.06
1675	NASDAQ	AZTA	Wed, Sep 26, 2001	31.89	31.90	28.62	29.11
1674	NASDAQ	AZTA	Tue, Sep 25, 2001	31.06	32.34	30.31	31.35
1673	NASDAQ	AZTA	Mon, Sep 24, 2001	29.42	31.68	29.26	31.24
1672	NASDAQ	AZTA	Fri, Sep 21, 2001	26.40	28.34	25.14	28.05
1671	NASDAQ	AZTA	Thu, Sep 20, 2001	29.20	30.22	27.00	27.53
1670	NASDAQ	AZTA	Wed, Sep 19, 2001	32.98	33.22	28.51	29.85
1669	NASDAQ	AZTA	Tue, Sep 18, 2001	34.30	34.62	31.51	32.55
1668	NASDAQ	AZTA	Mon, Sep 17, 2001	35.01	35.20	33.70	33.87
1667	NASDAQ	AZTA	Mon, Sep 10, 2001	38.05	39.00	36.00	36.50
1666	NASDAQ	AZTA	Fri, Sep 7, 2001	39.12	40.97	38.11	38.40
1665	NASDAQ	AZTA	Thu, Sep 6, 2001	40.60	40.95	37.62	39.99
1664	NASDAQ	AZTA	Wed, Sep 5, 2001	42.05	42.92	40.14	41.00
1663	NASDAQ	AZTA	Tue, Sep 4, 2001	43.13	43.67	42.07	42.63
1662	NASDAQ	AZTA	Fri, Aug 31, 2001	43.15	43.95	42.43	43.35
1661	NASDAQ	AZTA	Thu, Aug 30, 2001	46.00	46.35	44.50	44.51
1660	NASDAQ	AZTA	Wed, Aug 29, 2001	48.29	49.15	46.01	46.35
1659	NASDAQ	AZTA	Tue, Aug 28, 2001	47.70	48.50	47.13	48.15
1658	NASDAQ	AZTA	Mon, Aug 27, 2001	46.39	48.00	45.75	47.55
1657	NASDAQ	AZTA	Fri, Aug 24, 2001	45.90	47.74	45.12	46.99
1656	NASDAQ	AZTA	Thu, Aug 23, 2001	45.50	46.85	44.47	45.15
1655	NASDAQ	AZTA	Wed, Aug 22, 2001	43.45	46.07	42.50	45.69
1654	NASDAQ	AZTA	Tue, Aug 21, 2001	43.95	45.55	42.39	42.40
1653	NASDAQ	AZTA	Mon, Aug 20, 2001	43.00	44.31	42.44	43.51
1652	NASDAQ	AZTA	Fri, Aug 17, 2001	44.36	44.36	41.98	43.10
1651	NASDAQ	AZTA	Thu, Aug 16, 2001	45.20	45.35	43.65	44.58
1650	NASDAQ	AZTA	Wed, Aug 15, 2001	47.50	48.30	45.53	45.63
1649	NASDAQ	AZTA	Tue, Aug 14, 2001	47.70	48.89	46.26	46.90
1648	NASDAQ	AZTA	Mon, Aug 13, 2001	47.20	48.30	46.55	47.30
1647	NASDAQ	AZTA	Fri, Aug 10, 2001	47.55	47.60	44.77	46.91
1646	NASDAQ	AZTA	Thu, Aug 9, 2001	47.92	48.50	46.43	47.50
1645	NASDAQ	AZTA	Wed, Aug 8, 2001	49.99	50.80	47.60	48.06
1644	NASDAQ	AZTA	Tue, Aug 7, 2001	50.20	50.85	49.01	50.26
1643	NASDAQ	AZTA	Mon, Aug 6, 2001	51.32	51.47	50.11	51.19
1642	NASDAQ	AZTA	Fri, Aug 3, 2001	52.05	53.19	50.00	51.95
1641	NASDAQ	AZTA	Thu, Aug 2, 2001	52.35	54.25	51.70	52.25
1640	NASDAQ	AZTA	Wed, Aug 1, 2001	48.33	52.23	48.32	52.23
1639	NASDAQ	AZTA	Tue, Jul 31, 2001	48.29	49.34	46.87	47.57
1638	NASDAQ	AZTA	Mon, Jul 30, 2001	46.00	48.91	45.86	47.71
1637	NASDAQ	AZTA	Fri, Jul 27, 2001	45.75	47.12	45.45	46.32
1636	NASDAQ	AZTA	Thu, Jul 26, 2001	41.74	46.80	41.50	46.50
1635	NASDAQ	AZTA	Wed, Jul 25, 2001	44.00	44.50	41.75	42.07
1634	NASDAQ	AZTA	Tue, Jul 24, 2001	45.71	45.80	43.99	44.55
1633	NASDAQ	AZTA	Mon, Jul 23, 2001	44.75	46.00	44.26	45.19
1632	NASDAQ	AZTA	Fri, Jul 20, 2001	43.50	45.11	42.31	44.60
1631	NASDAQ	AZTA	Thu, Jul 19, 2001	45.40	46.95	43.70	44.06
1630	NASDAQ	AZTA	Wed, Jul 18, 2001	43.75	46.80	43.25	45.00
1629	NASDAQ	AZTA	Tue, Jul 17, 2001	39.15	45.25	38.00	44.41
1628	NASDAQ	AZTA	Mon, Jul 16, 2001	44.38	45.33	39.34	40.03
1627	NASDAQ	AZTA	Fri, Jul 13, 2001	43.90	45.88	42.60	45.31
1626	NASDAQ	AZTA	Thu, Jul 12, 2001	41.50	44.63	41.49	44.51
1625	NASDAQ	AZTA	Wed, Jul 11, 2001	39.35	40.97	38.15	40.31
1624	NASDAQ	AZTA	Tue, Jul 10, 2001	41.02	42.05	39.10	39.45
1623	NASDAQ	AZTA	Mon, Jul 9, 2001	41.20	41.90	40.16	40.58
1622	NASDAQ	AZTA	Fri, Jul 6, 2001	43.00	43.15	39.41	41.34
1621	NASDAQ	AZTA	Thu, Jul 5, 2001	46.05	46.05	43.72	43.72
1620	NASDAQ	AZTA	Tue, Jul 3, 2001	45.87	47.23	45.50	46.33
1619	NASDAQ	AZTA	Mon, Jul 2, 2001	46.01	46.64	44.98	45.77
1618	NASDAQ	AZTA	Fri, Jun 29, 2001	45.73	46.70	44.00	46.10
1617	NASDAQ	AZTA	Thu, Jun 28, 2001	44.25	46.26	44.09	45.38
1616	NASDAQ	AZTA	Wed, Jun 27, 2001	42.90	45.20	41.82	43.89
1615	NASDAQ	AZTA	Tue, Jun 26, 2001	44.01	44.01	38.73	43.21
1614	NASDAQ	AZTA	Mon, Jun 25, 2001	48.50	48.95	43.87	44.01
1613	NASDAQ	AZTA	Fri, Jun 22, 2001	47.55	49.70	47.19	48.36
1612	NASDAQ	AZTA	Thu, Jun 21, 2001	47.50	49.00	46.82	47.54
1611	NASDAQ	AZTA	Wed, Jun 20, 2001	47.45	48.20	45.30	47.98
1610	NASDAQ	AZTA	Tue, Jun 19, 2001	50.21	51.95	46.95	47.80
1609	NASDAQ	AZTA	Mon, Jun 18, 2001	50.49	51.00	48.56	49.90
1608	NASDAQ	AZTA	Fri, Jun 15, 2001	49.35	51.20	47.75	50.00
1607	NASDAQ	AZTA	Thu, Jun 14, 2001	53.60	53.60	49.22	50.24
1606	NASDAQ	AZTA	Wed, Jun 13, 2001	54.60	56.22	52.51	53.82
1605	NASDAQ	AZTA	Tue, Jun 12, 2001	52.25	54.55	51.50	54.35
1604	NASDAQ	AZTA	Mon, Jun 11, 2001	55.74	55.74	53.80	53.96
1603	NASDAQ	AZTA	Fri, Jun 8, 2001	56.95	57.13	55.35	56.00
1602	NASDAQ	AZTA	Thu, Jun 7, 2001	54.60	57.96	54.60	57.09
1601	NASDAQ	AZTA	Wed, Jun 6, 2001	55.27	55.74	53.51	55.17
1600	NASDAQ	AZTA	Tue, Jun 5, 2001	53.59	55.89	53.51	55.68
1599	NASDAQ	AZTA	Mon, Jun 4, 2001	53.15	53.55	52.54	53.21
1598	NASDAQ	AZTA	Fri, Jun 1, 2001	49.20	53.23	49.16	52.88
1597	NASDAQ	AZTA	Thu, May 31, 2001	48.05	49.78	48.05	49.21
1596	NASDAQ	AZTA	Wed, May 30, 2001	50.38	50.39	46.20	47.94
1595	NASDAQ	AZTA	Tue, May 29, 2001	52.09	53.09	50.68	50.75
1594	NASDAQ	AZTA	Fri, May 25, 2001	55.00	56.91	53.93	54.00
1593	NASDAQ	AZTA	Thu, May 24, 2001	54.33	55.33	52.00	55.05
1592	NASDAQ	AZTA	Wed, May 23, 2001	57.10	57.37	53.20	53.78
1591	NASDAQ	AZTA	Tue, May 22, 2001	57.33	59.16	57.22	58.24
1590	NASDAQ	AZTA	Mon, May 21, 2001	54.34	57.25	53.94	57.17
1589	NASDAQ	AZTA	Fri, May 18, 2001	54.00	55.00	53.25	53.95
1588	NASDAQ	AZTA	Thu, May 17, 2001	53.18	55.89	52.30	55.30
1587	NASDAQ	AZTA	Wed, May 16, 2001	50.05	53.94	49.56	52.72
1586	NASDAQ	AZTA	Tue, May 15, 2001	49.95	52.14	49.69	51.05
1585	NASDAQ	AZTA	Mon, May 14, 2001	52.70	53.25	49.40	51.11
1584	NASDAQ	AZTA	Fri, May 11, 2001	53.95	54.63	51.90	54.58
1583	NASDAQ	AZTA	Thu, May 10, 2001	54.55	56.50	53.10	54.02
1582	NASDAQ	AZTA	Wed, May 9, 2001	53.65	53.96	51.40	52.17
1581	NASDAQ	AZTA	Tue, May 8, 2001	52.60	55.60	52.10	55.35
1580	NASDAQ	AZTA	Mon, May 7, 2001	54.11	55.20	51.60	51.92
1579	NASDAQ	AZTA	Fri, May 4, 2001	52.85	55.20	50.50	54.69
1578	NASDAQ	AZTA	Thu, May 3, 2001	54.00	54.75	52.42	54.05
1577	NASDAQ	AZTA	Wed, May 2, 2001	58.00	59.63	56.30	56.80
1576	NASDAQ	AZTA	Tue, May 1, 2001	60.65	60.85	56.00	57.94
1575	NASDAQ	AZTA	Mon, Apr 30, 2001	61.20	65.13	61.20	62.61
1574	NASDAQ	AZTA	Fri, Apr 27, 2001	59.60	63.63	59.50	61.55
1573	NASDAQ	AZTA	Thu, Apr 26, 2001	56.09	60.48	56.09	58.17
1572	NASDAQ	AZTA	Wed, Apr 25, 2001	51.98	57.00	51.11	56.12
1571	NASDAQ	AZTA	Tue, Apr 24, 2001	50.71	55.00	50.71	51.85
1570	NASDAQ	AZTA	Mon, Apr 23, 2001	56.01	56.01	50.50	51.00
1569	NASDAQ	AZTA	Fri, Apr 20, 2001	57.96	58.95	54.11	56.23
1568	NASDAQ	AZTA	Thu, Apr 19, 2001	55.99	59.10	55.30	58.02
1567	NASDAQ	AZTA	Wed, Apr 18, 2001	51.10	57.25	50.80	55.99
1566	NASDAQ	AZTA	Tue, Apr 17, 2001	48.10	49.25	45.70	47.55
1565	NASDAQ	AZTA	Mon, Apr 16, 2001	48.65	49.78	46.57	48.70
1564	NASDAQ	AZTA	Thu, Apr 12, 2001	44.16	50.50	43.51	50.00
1563	NASDAQ	AZTA	Wed, Apr 11, 2001	46.09	46.90	44.10	44.33
1562	NASDAQ	AZTA	Tue, Apr 10, 2001	37.95	40.72	37.77	39.96
1561	NASDAQ	AZTA	Mon, Apr 9, 2001	38.99	41.14	36.27	37.11
1560	NASDAQ	AZTA	Fri, Apr 6, 2001	39.50	41.44	38.50	39.00
1559	NASDAQ	AZTA	Thu, Apr 5, 2001	37.00	40.44	37.00	40.25
1558	NASDAQ	AZTA	Wed, Apr 4, 2001	37.31	41.00	35.25	35.45
1557	NASDAQ	AZTA	Tue, Apr 3, 2001	36.75	37.75	36.00	37.31
1556	NASDAQ	AZTA	Mon, Apr 2, 2001	38.63	40.69	35.38	36.69
1555	NASDAQ	AZTA	Fri, Mar 30, 2001	40.13	41.00	37.94	39.75
1554	NASDAQ	AZTA	Thu, Mar 29, 2001	40.69	45.38	40.63	41.56
1553	NASDAQ	AZTA	Wed, Mar 28, 2001	42.91	45.50	41.50	42.13
1552	NASDAQ	AZTA	Tue, Mar 27, 2001	42.38	45.25	41.25	44.39
1551	NASDAQ	AZTA	Mon, Mar 26, 2001	44.31	45.31	42.25	42.38
1550	NASDAQ	AZTA	Fri, Mar 23, 2001	39.44	47.50	39.38	43.48
1549	NASDAQ	AZTA	Thu, Mar 22, 2001	35.31	40.00	35.25	39.00
1548	NASDAQ	AZTA	Wed, Mar 21, 2001	35.14	37.44	34.88	35.00
1547	NASDAQ	AZTA	Tue, Mar 20, 2001	34.80	37.00	33.63	35.13
1546	NASDAQ	AZTA	Mon, Mar 19, 2001	33.63	34.19	31.44	33.75
1545	NASDAQ	AZTA	Fri, Mar 16, 2001	36.55	36.55	32.75	33.69
1544	NASDAQ	AZTA	Thu, Mar 15, 2001	37.56	38.63	36.50	36.63
1543	NASDAQ	AZTA	Wed, Mar 14, 2001	36.25	38.00	35.06	37.63
1542	NASDAQ	AZTA	Tue, Mar 13, 2001	35.00	37.69	33.44	37.38
1541	NASDAQ	AZTA	Mon, Mar 12, 2001	35.75	36.69	34.50	35.00
1540	NASDAQ	AZTA	Fri, Mar 9, 2001	37.50	37.56	35.25	36.44
1539	NASDAQ	AZTA	Thu, Mar 8, 2001	37.56	38.81	37.38	38.22
1538	NASDAQ	AZTA	Wed, Mar 7, 2001	38.00	38.69	36.25	38.31
1537	NASDAQ	AZTA	Tue, Mar 6, 2001	36.00	38.38	36.00	37.94
1536	NASDAQ	AZTA	Mon, Mar 5, 2001	34.03	36.88	34.00	36.13
1535	NASDAQ	AZTA	Fri, Mar 2, 2001	32.50	35.88	30.88	34.38
1534	NASDAQ	AZTA	Thu, Mar 1, 2001	32.00	33.63	29.44	33.63
1533	NASDAQ	AZTA	Wed, Feb 28, 2001	37.14	37.14	34.00	34.50
1532	NASDAQ	AZTA	Tue, Feb 27, 2001	37.50	37.88	36.88	37.13
1531	NASDAQ	AZTA	Mon, Feb 26, 2001	36.56	38.44	36.19	37.81
1530	NASDAQ	AZTA	Fri, Feb 23, 2001	36.00	37.81	33.44	37.13
1529	NASDAQ	AZTA	Thu, Feb 22, 2001	36.13	38.00	33.38	36.08
1528	NASDAQ	AZTA	Wed, Feb 21, 2001	36.14	39.00	35.50	36.63
1527	NASDAQ	AZTA	Tue, Feb 20, 2001	39.63	41.63	36.69	36.75
1526	NASDAQ	AZTA	Fri, Feb 16, 2001	38.00	40.06	37.75	39.50
1525	NASDAQ	AZTA	Thu, Feb 15, 2001	39.47	41.31	39.00	40.00
1524	NASDAQ	AZTA	Wed, Feb 14, 2001	36.89	39.69	36.25	38.88
1523	NASDAQ	AZTA	Tue, Feb 13, 2001	37.94	38.69	36.00	36.69
1522	NASDAQ	AZTA	Mon, Feb 12, 2001	30.63	35.38	30.63	35.25
1521	NASDAQ	AZTA	Fri, Feb 9, 2001	32.64	32.75	30.38	31.06
1520	NASDAQ	AZTA	Thu, Feb 8, 2001	33.25	33.75	32.00	32.63
1519	NASDAQ	AZTA	Wed, Feb 7, 2001	32.44	34.00	31.13	33.13
1518	NASDAQ	AZTA	Tue, Feb 6, 2001	33.00	34.50	31.38	32.13
1517	NASDAQ	AZTA	Mon, Feb 5, 2001	33.36	34.25	31.75	32.75
1516	NASDAQ	AZTA	Fri, Feb 2, 2001	36.38	37.00	34.13	34.13
1515	NASDAQ	AZTA	Thu, Feb 1, 2001	37.13	38.00	36.44	36.50
1514	NASDAQ	AZTA	Wed, Jan 31, 2001	39.94	40.00	36.50	37.88
1513	NASDAQ	AZTA	Tue, Jan 30, 2001	35.00	39.13	34.38	38.44
1512	NASDAQ	AZTA	Mon, Jan 29, 2001	33.88	34.88	33.50	34.88
1511	NASDAQ	AZTA	Fri, Jan 26, 2001	34.69	35.63	33.50	34.88
1510	NASDAQ	AZTA	Thu, Jan 25, 2001	35.75	38.50	35.44	35.63
1509	NASDAQ	AZTA	Wed, Jan 24, 2001	36.50	39.38	34.00	34.97
1508	NASDAQ	AZTA	Tue, Jan 23, 2001	34.75	36.75	33.44	35.75
1507	NASDAQ	AZTA	Mon, Jan 22, 2001	36.63	36.88	34.38	36.00
1506	NASDAQ	AZTA	Fri, Jan 19, 2001	39.75	40.61	34.63	36.00
1505	NASDAQ	AZTA	Thu, Jan 18, 2001	35.50	39.50	35.00	39.31
1504	NASDAQ	AZTA	Wed, Jan 17, 2001	34.38	38.00	34.14	35.06
1503	NASDAQ	AZTA	Tue, Jan 16, 2001	33.31	34.50	31.25	32.31
1502	NASDAQ	AZTA	Fri, Jan 12, 2001	33.25	36.94	32.00	32.88
1501	NASDAQ	AZTA	Thu, Jan 11, 2001	29.97	33.13	29.88	32.63
1500	NASDAQ	AZTA	Wed, Jan 10, 2001	29.81	31.75	27.75	28.44
1499	NASDAQ	AZTA	Tue, Jan 9, 2001	30.56	32.75	29.50	31.31
1498	NASDAQ	AZTA	Mon, Jan 8, 2001	31.97	32.00	29.63	30.00
1497	NASDAQ	AZTA	Fri, Jan 5, 2001	33.03	33.38	30.44	32.25
1496	NASDAQ	AZTA	Thu, Jan 4, 2001	33.94	35.25	31.63	33.00
1495	NASDAQ	AZTA	Wed, Jan 3, 2001	27.50	34.50	27.31	33.75
1494	NASDAQ	AZTA	Tue, Jan 2, 2001	27.63	28.94	27.38	27.56
1493	NASDAQ	AZTA	Fri, Dec 29, 2000	30.91	31.50	27.50	28.06
1492	NASDAQ	AZTA	Thu, Dec 28, 2000	29.22	30.75	28.56	30.50
1491	NASDAQ	AZTA	Wed, Dec 27, 2000	25.14	30.11	25.14	29.50
1490	NASDAQ	AZTA	Tue, Dec 26, 2000	25.92	26.50	25.64	26.13
1489	NASDAQ	AZTA	Fri, Dec 22, 2000	24.44	26.31	24.25	25.42
1488	NASDAQ	AZTA	Thu, Dec 21, 2000	23.75	25.50	23.63	24.38
1487	NASDAQ	AZTA	Wed, Dec 20, 2000	25.13	25.75	23.88	24.41
1486	NASDAQ	AZTA	Tue, Dec 19, 2000	26.50	27.13	24.75	25.56
1485	NASDAQ	AZTA	Mon, Dec 18, 2000	26.28	27.00	25.38	26.38
1484	NASDAQ	AZTA	Fri, Dec 15, 2000	26.98	27.13	24.50	25.63
1483	NASDAQ	AZTA	Thu, Dec 14, 2000	27.50	28.11	26.63	26.63
1482	NASDAQ	AZTA	Wed, Dec 13, 2000	28.69	29.00	26.50	28.00
1481	NASDAQ	AZTA	Tue, Dec 12, 2000	31.63	31.63	28.63	28.63
1480	NASDAQ	AZTA	Mon, Dec 11, 2000	31.13	32.38	30.63	31.25
1479	NASDAQ	AZTA	Fri, Dec 8, 2000	28.88	31.88	28.83	30.94
1478	NASDAQ	AZTA	Thu, Dec 7, 2000	29.19	29.25	27.00	27.56
1477	NASDAQ	AZTA	Wed, Dec 6, 2000	28.50	31.25	28.50	29.50
1476	NASDAQ	AZTA	Tue, Dec 5, 2000	25.81	28.00	25.44	27.94
1475	NASDAQ	AZTA	Mon, Dec 4, 2000	25.42	25.61	24.88	24.94
1474	NASDAQ	AZTA	Fri, Dec 1, 2000	23.13	26.63	23.00	24.94
1473	NASDAQ	AZTA	Thu, Nov 30, 2000	22.88	23.00	21.31	22.64
1472	NASDAQ	AZTA	Wed, Nov 29, 2000	23.25	24.50	22.56	23.33
1471	NASDAQ	AZTA	Tue, Nov 28, 2000	22.44	24.13	22.25	23.81
1470	NASDAQ	AZTA	Mon, Nov 27, 2000	26.69	26.75	22.88	23.38
1469	NASDAQ	AZTA	Fri, Nov 24, 2000	24.00	25.50	23.88	25.06
1468	NASDAQ	AZTA	Wed, Nov 22, 2000	23.50	24.50	22.75	23.94
1467	NASDAQ	AZTA	Tue, Nov 21, 2000	24.75	25.25	22.38	22.88
1466	NASDAQ	AZTA	Mon, Nov 20, 2000	26.00	26.36	24.13	24.31
1465	NASDAQ	AZTA	Fri, Nov 17, 2000	25.44	27.25	25.44	26.19
1464	NASDAQ	AZTA	Thu, Nov 16, 2000	27.06	27.25	23.13	24.94
1463	NASDAQ	AZTA	Wed, Nov 15, 2000	23.88	27.69	23.88	27.13
1462	NASDAQ	AZTA	Tue, Nov 14, 2000	22.50	24.63	22.06	24.50
1461	NASDAQ	AZTA	Mon, Nov 13, 2000	19.97	22.88	19.88	21.13
1460	NASDAQ	AZTA	Fri, Nov 10, 2000	23.06	23.13	20.25	20.25
1459	NASDAQ	AZTA	Thu, Nov 9, 2000	23.00	23.38	22.50	22.81
1458	NASDAQ	AZTA	Wed, Nov 8, 2000	24.75	24.78	22.94	22.94
1457	NASDAQ	AZTA	Tue, Nov 7, 2000	25.75	25.75	24.13	24.50
1456	NASDAQ	AZTA	Mon, Nov 6, 2000	25.25	26.38	24.38	25.50
1455	NASDAQ	AZTA	Fri, Nov 3, 2000	25.84	25.94	23.81	25.00
1454	NASDAQ	AZTA	Thu, Nov 2, 2000	26.16	26.25	25.38	25.50
1453	NASDAQ	AZTA	Wed, Nov 1, 2000	24.50	26.25	24.13	25.63
1452	NASDAQ	AZTA	Tue, Oct 31, 2000	24.13	26.56	23.81	26.50
1451	NASDAQ	AZTA	Mon, Oct 30, 2000	22.94	24.50	22.88	24.13
1450	NASDAQ	AZTA	Fri, Oct 27, 2000	25.00	25.75	22.88	23.39
1449	NASDAQ	AZTA	Thu, Oct 26, 2000	22.56	24.94	22.50	24.88
1448	NASDAQ	AZTA	Wed, Oct 25, 2000	22.00	24.00	21.63	22.00
1447	NASDAQ	AZTA	Tue, Oct 24, 2000	25.42	26.13	22.44	22.63
1446	NASDAQ	AZTA	Mon, Oct 23, 2000	21.89	26.94	21.38	25.44
1445	NASDAQ	AZTA	Fri, Oct 20, 2000	25.13	25.50	23.38	23.38
1444	NASDAQ	AZTA	Thu, Oct 19, 2000	23.61	25.00	23.06	24.78
1443	NASDAQ	AZTA	Wed, Oct 18, 2000	21.00	24.50	21.00	23.13
1442	NASDAQ	AZTA	Tue, Oct 17, 2000	24.38	24.38	21.50	22.13
1441	NASDAQ	AZTA	Mon, Oct 16, 2000	25.56	27.25	22.50	22.63
1440	NASDAQ	AZTA	Fri, Oct 13, 2000	24.13	27.75	23.25	24.81
1439	NASDAQ	AZTA	Thu, Oct 12, 2000	24.63	25.06	22.81	23.13
1438	NASDAQ	AZTA	Wed, Oct 11, 2000	23.19	24.75	22.63	24.63
1437	NASDAQ	AZTA	Tue, Oct 10, 2000	26.75	27.50	21.63	23.88
1436	NASDAQ	AZTA	Mon, Oct 9, 2000	24.56	28.00	23.25	27.94
1435	NASDAQ	AZTA	Fri, Oct 6, 2000	25.00	25.81	23.56	24.25
1434	NASDAQ	AZTA	Thu, Oct 5, 2000	27.00	28.13	24.38	24.44
1433	NASDAQ	AZTA	Wed, Oct 4, 2000	27.25	27.25	23.50	26.81
1432	NASDAQ	AZTA	Tue, Oct 3, 2000	29.75	30.00	25.50	26.38
1431	NASDAQ	AZTA	Mon, Oct 2, 2000	32.88	34.13	29.50	29.88
1430	NASDAQ	AZTA	Fri, Sep 29, 2000	34.63	34.75	32.00	33.13
1429	NASDAQ	AZTA	Thu, Sep 28, 2000	30.75	36.00	29.63	34.88
1428	NASDAQ	AZTA	Wed, Sep 27, 2000	31.91	32.63	30.63	31.50
1427	NASDAQ	AZTA	Tue, Sep 26, 2000	32.38	33.13	30.50	31.88
1426	NASDAQ	AZTA	Mon, Sep 25, 2000	39.97	40.00	30.75	31.00
1425	NASDAQ	AZTA	Fri, Sep 22, 2000	40.09	41.25	37.00	38.00
1424	NASDAQ	AZTA	Thu, Sep 21, 2000	46.00	46.00	42.56	42.94
1423	NASDAQ	AZTA	Wed, Sep 20, 2000	46.06	48.25	45.63	46.81
1422	NASDAQ	AZTA	Tue, Sep 19, 2000	42.25	47.00	40.75	46.50
1421	NASDAQ	AZTA	Mon, Sep 18, 2000	44.31	45.69	41.25	42.13
1420	NASDAQ	AZTA	Fri, Sep 15, 2000	43.94	44.88	42.63	42.63
1419	NASDAQ	AZTA	Thu, Sep 14, 2000	45.16	47.75	44.63	45.94
1418	NASDAQ	AZTA	Wed, Sep 13, 2000	43.75	46.38	43.00	44.19
1417	NASDAQ	AZTA	Tue, Sep 12, 2000	44.56	45.88	42.00	43.98
1416	NASDAQ	AZTA	Mon, Sep 11, 2000	46.75	50.00	46.25	46.50
1415	NASDAQ	AZTA	Fri, Sep 8, 2000	50.75	50.75	46.38	46.38
1414	NASDAQ	AZTA	Thu, Sep 7, 2000	50.00	53.13	48.25	51.00
1413	NASDAQ	AZTA	Wed, Sep 6, 2000	54.38	54.94	49.00	50.56
1412	NASDAQ	AZTA	Tue, Sep 5, 2000	58.94	58.97	54.00	54.44
1411	NASDAQ	AZTA	Fri, Sep 1, 2000	55.44	59.00	55.44	57.88
1410	NASDAQ	AZTA	Thu, Aug 31, 2000	52.50	57.44	51.50	55.31
1409	NASDAQ	AZTA	Wed, Aug 30, 2000	53.63	54.13	51.00	52.00
1408	NASDAQ	AZTA	Tue, Aug 29, 2000	55.50	55.63	52.13	53.81
1407	NASDAQ	AZTA	Mon, Aug 28, 2000	53.00	56.25	52.75	54.56
1406	NASDAQ	AZTA	Fri, Aug 25, 2000	54.25	54.25	51.94	52.56
1405	NASDAQ	AZTA	Thu, Aug 24, 2000	54.25	55.50	53.50	53.75
1404	NASDAQ	AZTA	Wed, Aug 23, 2000	49.03	54.50	49.00	54.31
1403	NASDAQ	AZTA	Tue, Aug 22, 2000	46.63	51.25	46.25	50.94
1402	NASDAQ	AZTA	Mon, Aug 21, 2000	48.00	48.00	45.00	46.38
1401	NASDAQ	AZTA	Fri, Aug 18, 2000	46.00	48.00	45.25	46.63
1400	NASDAQ	AZTA	Thu, Aug 17, 2000	42.88	45.94	42.19	45.94
1399	NASDAQ	AZTA	Wed, Aug 16, 2000	41.63	43.63	41.50	42.81
1398	NASDAQ	AZTA	Tue, Aug 15, 2000	40.81	43.13	40.38	41.50
1397	NASDAQ	AZTA	Mon, Aug 14, 2000	38.50	41.63	37.25	39.75
1396	NASDAQ	AZTA	Fri, Aug 11, 2000	35.38	38.00	34.75	37.88
1395	NASDAQ	AZTA	Thu, Aug 10, 2000	37.69	38.75	34.00	35.38
1394	NASDAQ	AZTA	Wed, Aug 9, 2000	36.25	39.88	36.25	37.63
1393	NASDAQ	AZTA	Tue, Aug 8, 2000	38.63	38.63	35.25	36.13
1392	NASDAQ	AZTA	Mon, Aug 7, 2000	40.50	40.50	38.19	38.63
1391	NASDAQ	AZTA	Fri, Aug 4, 2000	40.25	42.38	38.88	40.00
1390	NASDAQ	AZTA	Thu, Aug 3, 2000	44.00	44.00	37.50	40.19
1389	NASDAQ	AZTA	Wed, Aug 2, 2000	47.00	47.25	45.38	45.56
1388	NASDAQ	AZTA	Tue, Aug 1, 2000	49.25	50.63	46.94	47.00
1387	NASDAQ	AZTA	Mon, Jul 31, 2000	44.94	49.63	44.50	49.63
1386	NASDAQ	AZTA	Fri, Jul 28, 2000	43.78	47.50	40.00	45.50
1385	NASDAQ	AZTA	Thu, Jul 27, 2000	52.00	52.44	46.00	46.00
1384	NASDAQ	AZTA	Wed, Jul 26, 2000	53.88	54.25	50.23	51.00
1383	NASDAQ	AZTA	Tue, Jul 25, 2000	55.00	55.73	52.00	53.88
1382	NASDAQ	AZTA	Mon, Jul 24, 2000	56.69	56.75	53.75	53.75
1381	NASDAQ	AZTA	Fri, Jul 21, 2000	55.88	58.25	55.56	56.25
1380	NASDAQ	AZTA	Thu, Jul 20, 2000	58.94	60.06	57.00	57.50
1379	NASDAQ	AZTA	Wed, Jul 19, 2000	63.00	63.13	58.88	59.00
1378	NASDAQ	AZTA	Tue, Jul 18, 2000	67.94	68.13	62.75	62.81
1377	NASDAQ	AZTA	Mon, Jul 17, 2000	65.63	69.38	65.63	68.00
1376	NASDAQ	AZTA	Fri, Jul 14, 2000	66.13	67.13	65.19	65.75
1375	NASDAQ	AZTA	Thu, Jul 13, 2000	62.13	69.25	61.88	64.25
1374	NASDAQ	AZTA	Wed, Jul 12, 2000	54.25	61.50	54.25	61.50
1373	NASDAQ	AZTA	Tue, Jul 11, 2000	56.75	57.63	53.50	54.13
1372	NASDAQ	AZTA	Mon, Jul 10, 2000	54.50	63.75	54.00	57.25
1371	NASDAQ	AZTA	Fri, Jul 7, 2000	51.88	57.00	51.63	55.13
1370	NASDAQ	AZTA	Thu, Jul 6, 2000	54.25	54.75	51.25	51.50
1369	NASDAQ	AZTA	Wed, Jul 5, 2000	61.38	61.56	52.28	53.50
1368	NASDAQ	AZTA	Mon, Jul 3, 2000	64.00	64.88	60.50	61.75
1367	NASDAQ	AZTA	Fri, Jun 30, 2000	60.63	64.44	59.25	63.94
1366	NASDAQ	AZTA	Thu, Jun 29, 2000	59.00	60.75	56.75	59.38
1365	NASDAQ	AZTA	Wed, Jun 28, 2000	56.25	59.75	54.25	58.13
1364	NASDAQ	AZTA	Tue, Jun 27, 2000	57.75	59.75	55.00	56.44
1363	NASDAQ	AZTA	Mon, Jun 26, 2000	57.94	58.00	56.00	57.20
1362	NASDAQ	AZTA	Fri, Jun 23, 2000	57.69	60.00	56.13	56.13
1361	NASDAQ	AZTA	Thu, Jun 22, 2000	61.88	62.75	56.91	57.88
1360	NASDAQ	AZTA	Wed, Jun 21, 2000	57.09	61.50	56.81	61.50
1359	NASDAQ	AZTA	Tue, Jun 20, 2000	59.38	60.00	56.00	57.00
1358	NASDAQ	AZTA	Mon, Jun 19, 2000	58.75	59.69	56.50	58.31
1357	NASDAQ	AZTA	Fri, Jun 16, 2000	59.00	59.88	56.50	58.63
1356	NASDAQ	AZTA	Thu, Jun 15, 2000	61.47	62.88	56.00	58.13
1355	NASDAQ	AZTA	Wed, Jun 14, 2000	65.00	65.50	61.00	61.00
1354	NASDAQ	AZTA	Tue, Jun 13, 2000	58.25	65.16	58.13	64.63
1353	NASDAQ	AZTA	Mon, Jun 12, 2000	58.25	63.25	58.13	61.75
1352	NASDAQ	AZTA	Fri, Jun 9, 2000	58.50	58.63	54.88	58.06
1351	NASDAQ	AZTA	Thu, Jun 8, 2000	59.00	59.63	56.25	56.88
1350	NASDAQ	AZTA	Wed, Jun 7, 2000	55.13	58.75	53.50	55.50
1349	NASDAQ	AZTA	Tue, Jun 6, 2000	54.25	59.75	53.81	53.81
1348	NASDAQ	AZTA	Mon, Jun 5, 2000	53.88	55.50	51.38	54.56
1347	NASDAQ	AZTA	Fri, Jun 2, 2000	56.25	59.50	53.50	56.38
1346	NASDAQ	AZTA	Thu, Jun 1, 2000	43.69	52.50	42.88	52.17
1345	NASDAQ	AZTA	Wed, May 31, 2000	49.88	51.25	37.00	39.75
1344	NASDAQ	AZTA	Tue, May 30, 2000	48.94	50.50	48.94	50.00
1343	NASDAQ	AZTA	Fri, May 26, 2000	48.50	49.00	46.00	47.63
1342	NASDAQ	AZTA	Thu, May 25, 2000	52.13	52.13	46.38	47.00
1341	NASDAQ	AZTA	Wed, May 24, 2000	53.00	53.00	44.31	50.75
1340	NASDAQ	AZTA	Tue, May 23, 2000	60.25	62.63	50.88	51.63
1339	NASDAQ	AZTA	Mon, May 22, 2000	61.31	61.75	55.13	60.00
1338	NASDAQ	AZTA	Fri, May 19, 2000	66.38	66.75	57.63	61.50
1337	NASDAQ	AZTA	Thu, May 18, 2000	72.25	72.25	65.50	66.13
1336	NASDAQ	AZTA	Wed, May 17, 2000	74.13	74.13	67.88	72.00
1335	NASDAQ	AZTA	Tue, May 16, 2000	73.50	75.25	70.88	74.00
1334	NASDAQ	AZTA	Mon, May 15, 2000	68.00	72.38	63.13	72.38
1333	NASDAQ	AZTA	Fri, May 12, 2000	70.00	74.19	68.00	68.00
1332	NASDAQ	AZTA	Thu, May 11, 2000	71.16	71.75	67.00	70.50
1331	NASDAQ	AZTA	Wed, May 10, 2000	68.06	72.47	68.06	69.06
1330	NASDAQ	AZTA	Tue, May 9, 2000	78.81	80.25	74.00	74.25
1329	NASDAQ	AZTA	Mon, May 8, 2000	84.00	84.00	76.50	78.38
1328	NASDAQ	AZTA	Fri, May 5, 2000	83.00	87.13	82.00	84.53
1327	NASDAQ	AZTA	Thu, May 4, 2000	80.63	84.00	78.25	83.63
1326	NASDAQ	AZTA	Wed, May 3, 2000	83.19	83.25	73.50	80.00
1325	NASDAQ	AZTA	Tue, May 2, 2000	84.75	90.25	84.00	84.56
1324	NASDAQ	AZTA	Mon, May 1, 2000	91.84	91.88	83.75	85.75
1323	NASDAQ	AZTA	Fri, Apr 28, 2000	87.38	91.00	87.00	89.69
1322	NASDAQ	AZTA	Thu, Apr 27, 2000	75.00	86.75	73.25	86.75
1321	NASDAQ	AZTA	Wed, Apr 26, 2000	89.00	89.50	80.77	81.75
1320	NASDAQ	AZTA	Tue, Apr 25, 2000	78.66	88.50	78.38	88.50
1319	NASDAQ	AZTA	Mon, Apr 24, 2000	80.13	80.13	75.06	78.88
1318	NASDAQ	AZTA	Thu, Apr 20, 2000	83.63	85.63	76.13	83.38
1317	NASDAQ	AZTA	Wed, Apr 19, 2000	84.88	88.75	81.75	85.38
1316	NASDAQ	AZTA	Tue, Apr 18, 2000	70.00	84.75	68.81	84.50
1315	NASDAQ	AZTA	Mon, Apr 17, 2000	60.50	69.25	59.13	69.25
1314	NASDAQ	AZTA	Fri, Apr 14, 2000	69.31	69.31	62.25	62.38
1313	NASDAQ	AZTA	Thu, Apr 13, 2000	72.00	72.75	70.75	71.13
1312	NASDAQ	AZTA	Wed, Apr 12, 2000	73.75	73.75	70.83	71.00
1311	NASDAQ	AZTA	Tue, Apr 11, 2000	69.75	74.00	68.75	73.50
1310	NASDAQ	AZTA	Mon, Apr 10, 2000	72.13	73.25	69.63	69.69
1309	NASDAQ	AZTA	Fri, Apr 7, 2000	72.00	75.25	68.50	71.75
1308	NASDAQ	AZTA	Thu, Apr 6, 2000	67.00	70.25	63.13	69.00
1307	NASDAQ	AZTA	Wed, Apr 5, 2000	60.94	65.38	59.25	62.38
1306	NASDAQ	AZTA	Tue, Apr 4, 2000	60.75	61.44	53.38	60.44
1305	NASDAQ	AZTA	Mon, Apr 3, 2000	61.50	66.31	60.75	61.44
1304	NASDAQ	AZTA	Fri, Mar 31, 2000	58.38	62.88	56.00	62.50
1303	NASDAQ	AZTA	Thu, Mar 30, 2000	64.97	65.19	53.00	58.25
1302	NASDAQ	AZTA	Wed, Mar 29, 2000	69.75	69.75	64.56	66.00
1301	NASDAQ	AZTA	Tue, Mar 28, 2000	71.88	71.88	69.00	69.13
1300	NASDAQ	AZTA	Mon, Mar 27, 2000	75.00	76.00	72.00	72.00
1299	NASDAQ	AZTA	Fri, Mar 24, 2000	73.31	75.88	73.31	74.50
1298	NASDAQ	AZTA	Thu, Mar 23, 2000	72.81	74.00	72.75	73.00
1297	NASDAQ	AZTA	Wed, Mar 22, 2000	68.63	74.00	68.25	72.88
1296	NASDAQ	AZTA	Tue, Mar 21, 2000	69.50	69.78	66.00	68.88
1295	NASDAQ	AZTA	Mon, Mar 20, 2000	76.63	76.88	69.25	69.25
1294	NASDAQ	AZTA	Fri, Mar 17, 2000	70.50	77.38	70.25	76.75
1293	NASDAQ	AZTA	Thu, Mar 16, 2000	70.13	72.25	66.63	71.38
1292	NASDAQ	AZTA	Wed, Mar 15, 2000	74.50	75.13	69.50	70.13
1291	NASDAQ	AZTA	Tue, Mar 14, 2000	73.25	76.00	73.00	74.50
1290	NASDAQ	AZTA	Mon, Mar 13, 2000	71.78	73.38	71.75	73.00
1289	NASDAQ	AZTA	Fri, Mar 10, 2000	79.81	79.88	73.88	74.00
1288	NASDAQ	AZTA	Thu, Mar 9, 2000	75.94	80.50	75.94	79.75
1287	NASDAQ	AZTA	Wed, Mar 8, 2000	76.00	76.38	71.25	76.00
1286	NASDAQ	AZTA	Tue, Mar 7, 2000	79.88	83.25	76.63	78.63
1285	NASDAQ	AZTA	Mon, Mar 6, 2000	75.13	81.25	75.13	80.00
1284	NASDAQ	AZTA	Fri, Mar 3, 2000	76.25	80.50	74.63	74.75
1283	NASDAQ	AZTA	Thu, Mar 2, 2000	75.38	77.00	73.50	76.13
1282	NASDAQ	AZTA	Wed, Mar 1, 2000	72.50	76.31	70.00	75.38
1281	NASDAQ	AZTA	Tue, Feb 29, 2000	67.00	75.25	66.88	72.25
1280	NASDAQ	AZTA	Mon, Feb 28, 2000	62.00	67.00	61.75	66.75
1279	NASDAQ	AZTA	Fri, Feb 25, 2000	61.75	63.63	61.63	61.75
1278	NASDAQ	AZTA	Thu, Feb 24, 2000	61.00	62.50	60.75	62.13
1277	NASDAQ	AZTA	Wed, Feb 23, 2000	55.50	61.00	55.50	60.75
1276	NASDAQ	AZTA	Tue, Feb 22, 2000	60.25	60.50	53.50	56.38
1275	NASDAQ	AZTA	Fri, Feb 18, 2000	60.88	61.50	60.63	60.81
1274	NASDAQ	AZTA	Thu, Feb 17, 2000	59.63	62.00	58.13	61.13
1273	NASDAQ	AZTA	Wed, Feb 16, 2000	58.38	62.13	58.13	61.00
1272	NASDAQ	AZTA	Tue, Feb 15, 2000	63.38	64.25	57.25	58.25
1271	NASDAQ	AZTA	Mon, Feb 14, 2000	66.75	67.63	60.50	63.50
1270	NASDAQ	AZTA	Fri, Feb 11, 2000	67.00	68.25	66.25	67.75
1269	NASDAQ	AZTA	Thu, Feb 10, 2000	65.00	68.88	64.88	66.81
1268	NASDAQ	AZTA	Wed, Feb 9, 2000	63.50	65.50	63.50	64.69
1267	NASDAQ	AZTA	Tue, Feb 8, 2000	63.13	65.81	63.13	63.50
1266	NASDAQ	AZTA	Mon, Feb 7, 2000	59.25	63.11	58.00	62.25
1265	NASDAQ	AZTA	Fri, Feb 4, 2000	55.56	58.00	55.13	58.00
1264	NASDAQ	AZTA	Thu, Feb 3, 2000	53.50	55.56	53.50	55.38
1263	NASDAQ	AZTA	Wed, Feb 2, 2000	53.88	54.19	53.25	54.00
1262	NASDAQ	AZTA	Tue, Feb 1, 2000	51.38	54.13	51.06	53.97
1261	NASDAQ	AZTA	Mon, Jan 31, 2000	53.13	53.25	48.88	51.00
1260	NASDAQ	AZTA	Fri, Jan 28, 2000	54.44	55.50	53.50	53.50
1259	NASDAQ	AZTA	Thu, Jan 27, 2000	53.25	56.38	53.00	54.44
1258	NASDAQ	AZTA	Wed, Jan 26, 2000	50.75	53.88	50.00	52.88
1257	NASDAQ	AZTA	Tue, Jan 25, 2000	50.50	51.50	48.50	50.88
1256	NASDAQ	AZTA	Mon, Jan 24, 2000	51.13	54.50	49.50	51.38
1255	NASDAQ	AZTA	Fri, Jan 21, 2000	47.00	54.75	46.25	51.13
1254	NASDAQ	AZTA	Thu, Jan 20, 2000	46.56	46.63	43.00	43.13
1253	NASDAQ	AZTA	Wed, Jan 19, 2000	42.50	46.63	42.25	46.13
1252	NASDAQ	AZTA	Tue, Jan 18, 2000	40.13	43.50	40.13	42.50
1251	NASDAQ	AZTA	Fri, Jan 14, 2000	39.13	41.63	39.13	40.63
1250	NASDAQ	AZTA	Thu, Jan 13, 2000	35.50	38.69	35.50	38.69
1249	NASDAQ	AZTA	Wed, Jan 12, 2000	33.19	36.63	33.13	34.88
1248	NASDAQ	AZTA	Tue, Jan 11, 2000	32.00	34.38	31.69	33.25
1247	NASDAQ	AZTA	Mon, Jan 10, 2000	30.38	31.63	30.38	31.44
1246	NASDAQ	AZTA	Fri, Jan 7, 2000	30.75	30.88	29.75	30.38
1245	NASDAQ	AZTA	Thu, Jan 6, 2000	30.25	30.88	29.75	30.25
1244	NASDAQ	AZTA	Wed, Jan 5, 2000	30.13	30.63	29.75	30.31
1243	NASDAQ	AZTA	Tue, Jan 4, 2000	31.25	31.50	30.13	30.63
1242	NASDAQ	AZTA	Mon, Jan 3, 2000	32.50	32.63	30.38	32.38
1241	NASDAQ	AZTA	Fri, Dec 31, 1999	32.63	33.25	32.56	32.56
1240	NASDAQ	AZTA	Thu, Dec 30, 1999	33.31	33.50	32.63	32.63
1239	NASDAQ	AZTA	Wed, Dec 29, 1999	32.25	34.25	31.88	33.25
1238	NASDAQ	AZTA	Tue, Dec 28, 1999	32.06	32.92	32.00	32.38
1237	NASDAQ	AZTA	Mon, Dec 27, 1999	31.00	32.25	30.25	32.13
1236	NASDAQ	AZTA	Thu, Dec 23, 1999	32.25	33.00	30.75	30.75
1235	NASDAQ	AZTA	Wed, Dec 22, 1999	29.91	32.56	29.25	32.56
1234	NASDAQ	AZTA	Tue, Dec 21, 1999	29.25	30.63	29.25	30.50
1233	NASDAQ	AZTA	Mon, Dec 20, 1999	26.75	29.88	26.63	29.13
1232	NASDAQ	AZTA	Fri, Dec 17, 1999	27.44	27.50	25.88	26.63
1231	NASDAQ	AZTA	Thu, Dec 16, 1999	25.13	27.50	25.06	27.50
1230	NASDAQ	AZTA	Wed, Dec 15, 1999	25.63	25.63	23.63	25.13
1229	NASDAQ	AZTA	Tue, Dec 14, 1999	28.88	28.88	26.00	26.00
1228	NASDAQ	AZTA	Mon, Dec 13, 1999	28.63	29.50	28.50	28.69
1227	NASDAQ	AZTA	Fri, Dec 10, 1999	27.63	28.75	26.75	28.75
1226	NASDAQ	AZTA	Thu, Dec 9, 1999	28.63	28.75	27.38	28.00
1225	NASDAQ	AZTA	Wed, Dec 8, 1999	28.88	29.25	28.69	28.69
1224	NASDAQ	AZTA	Tue, Dec 7, 1999	28.88	29.44	28.63	29.44
1223	NASDAQ	AZTA	Mon, Dec 6, 1999	27.88	29.44	27.38	28.75
1222	NASDAQ	AZTA	Fri, Dec 3, 1999	27.00	28.56	27.00	28.00
1221	NASDAQ	AZTA	Thu, Dec 2, 1999	26.25	27.31	26.13	27.25
1220	NASDAQ	AZTA	Wed, Dec 1, 1999	27.50	27.69	25.63	25.75
1219	NASDAQ	AZTA	Tue, Nov 30, 1999	28.25	28.25	27.13	27.25
1218	NASDAQ	AZTA	Mon, Nov 29, 1999	27.75	28.63	27.50	27.81
1217	NASDAQ	AZTA	Fri, Nov 26, 1999	27.25	28.75	27.25	27.75
1216	NASDAQ	AZTA	Wed, Nov 24, 1999	27.00	27.50	27.00	27.25
1215	NASDAQ	AZTA	Tue, Nov 23, 1999	28.63	28.88	26.44	27.31
1214	NASDAQ	AZTA	Mon, Nov 22, 1999	29.88	30.13	28.63	29.75
1213	NASDAQ	AZTA	Fri, Nov 19, 1999	28.31	31.38	28.31	29.94
1212	NASDAQ	AZTA	Thu, Nov 18, 1999	26.88	28.13	26.88	28.06
1211	NASDAQ	AZTA	Wed, Nov 17, 1999	26.13	27.13	26.00	27.00
1210	NASDAQ	AZTA	Tue, Nov 16, 1999	26.88	27.38	26.00	26.50
1209	NASDAQ	AZTA	Mon, Nov 15, 1999	25.94	27.38	24.31	27.38
1208	NASDAQ	AZTA	Fri, Nov 12, 1999	24.25	27.25	23.38	26.00
1207	NASDAQ	AZTA	Thu, Nov 11, 1999	23.13	24.50	23.00	23.88
1206	NASDAQ	AZTA	Wed, Nov 10, 1999	23.00	23.50	22.75	22.94
1205	NASDAQ	AZTA	Tue, Nov 9, 1999	24.44	24.44	22.25	22.94
1204	NASDAQ	AZTA	Mon, Nov 8, 1999	23.13	24.13	22.94	24.13
1203	NASDAQ	AZTA	Fri, Nov 5, 1999	22.25	23.81	22.13	23.00
1202	NASDAQ	AZTA	Thu, Nov 4, 1999	21.63	23.25	20.88	22.13
1201	NASDAQ	AZTA	Wed, Nov 3, 1999	22.88	23.38	21.44	21.88
1200	NASDAQ	AZTA	Tue, Nov 2, 1999	18.06	23.38	18.06	22.88
1199	NASDAQ	AZTA	Mon, Nov 1, 1999	19.13	20.00	17.63	18.00
1198	NASDAQ	AZTA	Fri, Oct 29, 1999	18.94	19.56	18.50	19.00
1197	NASDAQ	AZTA	Thu, Oct 28, 1999	19.00	19.38	18.44	18.63
1196	NASDAQ	AZTA	Wed, Oct 27, 1999	18.94	18.94	18.38	18.56
1195	NASDAQ	AZTA	Tue, Oct 26, 1999	18.66	19.88	18.66	18.88
1194	NASDAQ	AZTA	Mon, Oct 25, 1999	18.25	18.56	17.88	18.50
1193	NASDAQ	AZTA	Fri, Oct 22, 1999	17.63	18.38	17.63	18.00
1192	NASDAQ	AZTA	Thu, Oct 21, 1999	17.75	18.13	16.69	18.13
1191	NASDAQ	AZTA	Wed, Oct 20, 1999	18.00	18.13	17.63	17.75
1190	NASDAQ	AZTA	Tue, Oct 19, 1999	18.38	18.88	17.50	17.63
1189	NASDAQ	AZTA	Mon, Oct 18, 1999	19.03	19.13	18.13	18.44
1188	NASDAQ	AZTA	Fri, Oct 15, 1999	18.13	19.25	18.00	19.00
1187	NASDAQ	AZTA	Thu, Oct 14, 1999	19.13	19.25	18.25	18.63
1186	NASDAQ	AZTA	Wed, Oct 13, 1999	19.69	19.88	18.75	19.00
1185	NASDAQ	AZTA	Tue, Oct 12, 1999	19.50	20.13	19.13	20.00
1184	NASDAQ	AZTA	Mon, Oct 11, 1999	18.63	18.88	18.13	18.63
1183	NASDAQ	AZTA	Fri, Oct 8, 1999	18.25	18.56	18.25	18.38
1182	NASDAQ	AZTA	Thu, Oct 7, 1999	18.75	18.75	18.25	18.38
1181	NASDAQ	AZTA	Wed, Oct 6, 1999	18.75	19.25	18.38	18.63
1180	NASDAQ	AZTA	Tue, Oct 5, 1999	18.38	19.00	18.00	18.56
1179	NASDAQ	AZTA	Mon, Oct 4, 1999	18.38	19.06	17.63	18.19
1178	NASDAQ	AZTA	Fri, Oct 1, 1999	17.75	19.00	17.56	19.00
1177	NASDAQ	AZTA	Thu, Sep 30, 1999	19.00	19.13	17.44	17.56
1176	NASDAQ	AZTA	Wed, Sep 29, 1999	17.63	18.88	17.38	18.88
1175	NASDAQ	AZTA	Tue, Sep 28, 1999	19.31	19.31	17.69	17.88
1174	NASDAQ	AZTA	Mon, Sep 27, 1999	19.44	20.00	19.31	19.63
1173	NASDAQ	AZTA	Fri, Sep 24, 1999	20.38	20.38	18.38	19.19
1172	NASDAQ	AZTA	Thu, Sep 23, 1999	20.94	21.13	20.44	20.56
1171	NASDAQ	AZTA	Wed, Sep 22, 1999	20.63	21.38	19.69	20.50
1170	NASDAQ	AZTA	Tue, Sep 21, 1999	21.63	21.63	19.81	20.63
1169	NASDAQ	AZTA	Mon, Sep 20, 1999	22.44	22.69	21.13	21.63
1168	NASDAQ	AZTA	Fri, Sep 17, 1999	22.06	22.69	21.88	22.31
1167	NASDAQ	AZTA	Thu, Sep 16, 1999	20.88	22.50	20.06	21.38
1166	NASDAQ	AZTA	Wed, Sep 15, 1999	22.25	22.50	20.56	20.63
1165	NASDAQ	AZTA	Tue, Sep 14, 1999	20.38	22.25	19.88	22.13
1164	NASDAQ	AZTA	Mon, Sep 13, 1999	24.22	24.22	19.88	20.25
1163	NASDAQ	AZTA	Fri, Sep 10, 1999	24.00	24.50	23.25	24.00
1162	NASDAQ	AZTA	Thu, Sep 9, 1999	24.00	25.25	23.50	23.63
1161	NASDAQ	AZTA	Wed, Sep 8, 1999	25.00	25.00	23.50	23.56
1160	NASDAQ	AZTA	Tue, Sep 7, 1999	24.69	25.00	24.38	25.00
1159	NASDAQ	AZTA	Fri, Sep 3, 1999	24.19	25.00	24.13	24.38
1158	NASDAQ	AZTA	Thu, Sep 2, 1999	23.88	24.13	23.00	23.88
1157	NASDAQ	AZTA	Wed, Sep 1, 1999	21.75	24.50	21.44	24.00
1156	NASDAQ	AZTA	Tue, Aug 31, 1999	23.44	23.44	20.50	21.75
1155	NASDAQ	AZTA	Mon, Aug 30, 1999	24.50	24.50	22.75	23.50
1154	NASDAQ	AZTA	Fri, Aug 27, 1999	24.88	24.88	24.50	24.75
1153	NASDAQ	AZTA	Thu, Aug 26, 1999	24.63	25.25	24.50	24.69
1152	NASDAQ	AZTA	Wed, Aug 25, 1999	23.69	25.25	23.69	25.13
1151	NASDAQ	AZTA	Tue, Aug 24, 1999	23.50	23.75	23.25	23.63
1150	NASDAQ	AZTA	Mon, Aug 23, 1999	23.75	23.75	23.38	23.38
1149	NASDAQ	AZTA	Fri, Aug 20, 1999	23.88	24.00	23.38	23.38
1148	NASDAQ	AZTA	Thu, Aug 19, 1999	23.75	24.00	23.50	23.88
1147	NASDAQ	AZTA	Wed, Aug 18, 1999	24.75	24.75	23.69	23.88
1146	NASDAQ	AZTA	Tue, Aug 17, 1999	25.50	25.50	23.88	24.75
1145	NASDAQ	AZTA	Mon, Aug 16, 1999	25.75	25.75	25.25	25.38
1144	NASDAQ	AZTA	Fri, Aug 13, 1999	25.63	26.00	25.13	25.25
1143	NASDAQ	AZTA	Thu, Aug 12, 1999	26.31	26.38	25.63	25.63
1142	NASDAQ	AZTA	Wed, Aug 11, 1999	26.00	26.63	26.00	26.50
1141	NASDAQ	AZTA	Tue, Aug 10, 1999	25.88	26.25	25.75	26.25
1140	NASDAQ	AZTA	Mon, Aug 9, 1999	25.50	26.75	25.50	26.38
1139	NASDAQ	AZTA	Fri, Aug 6, 1999	27.00	27.00	25.13	25.75
1138	NASDAQ	AZTA	Thu, Aug 5, 1999	26.50	27.13	25.88	26.81
1137	NASDAQ	AZTA	Wed, Aug 4, 1999	26.88	27.13	25.88	27.13
1136	NASDAQ	AZTA	Tue, Aug 3, 1999	27.00	27.25	26.50	26.94
1135	NASDAQ	AZTA	Mon, Aug 2, 1999	27.25	27.50	26.88	27.25
1134	NASDAQ	AZTA	Fri, Jul 30, 1999	25.75	28.00	25.34	27.13
1133	NASDAQ	AZTA	Thu, Jul 29, 1999	26.88	26.88	24.25	25.00
1132	NASDAQ	AZTA	Wed, Jul 28, 1999	27.00	27.31	26.88	26.94
1131	NASDAQ	AZTA	Tue, Jul 27, 1999	24.69	27.50	24.69	27.38
1130	NASDAQ	AZTA	Mon, Jul 26, 1999	25.75	25.94	24.00	24.75
1129	NASDAQ	AZTA	Fri, Jul 23, 1999	26.50	26.50	25.00	25.75
1128	NASDAQ	AZTA	Thu, Jul 22, 1999	28.00	28.00	25.38	26.50
1127	NASDAQ	AZTA	Wed, Jul 21, 1999	28.63	28.63	27.25	27.88
1126	NASDAQ	AZTA	Tue, Jul 20, 1999	28.88	29.25	27.44	28.88
1125	NASDAQ	AZTA	Mon, Jul 19, 1999	29.88	31.00	29.31	29.69
1124	NASDAQ	AZTA	Fri, Jul 16, 1999	29.94	30.38	29.88	30.25
1123	NASDAQ	AZTA	Thu, Jul 15, 1999	29.50	30.63	28.88	29.88
1122	NASDAQ	AZTA	Wed, Jul 14, 1999	26.63	29.75	26.63	29.00
1121	NASDAQ	AZTA	Tue, Jul 13, 1999	28.00	28.06	26.13	27.19
1120	NASDAQ	AZTA	Mon, Jul 12, 1999	29.25	29.25	27.50	27.75
1119	NASDAQ	AZTA	Fri, Jul 9, 1999	27.88	29.38	27.50	28.63
1118	NASDAQ	AZTA	Thu, Jul 8, 1999	27.25	28.13	26.88	27.88
1117	NASDAQ	AZTA	Wed, Jul 7, 1999	26.13	27.25	25.75	27.00
1116	NASDAQ	AZTA	Tue, Jul 6, 1999	26.72	26.75	25.56	26.00
1115	NASDAQ	AZTA	Fri, Jul 2, 1999	26.75	26.81	26.63	26.69
1114	NASDAQ	AZTA	Thu, Jul 1, 1999	26.81	27.50	26.75	26.75
1113	NASDAQ	AZTA	Wed, Jun 30, 1999	26.69	27.19	26.19	27.06
1112	NASDAQ	AZTA	Tue, Jun 29, 1999	26.88	26.88	26.13	26.63
1111	NASDAQ	AZTA	Mon, Jun 28, 1999	25.25	26.94	25.00	26.63
1110	NASDAQ	AZTA	Fri, Jun 25, 1999	27.16	27.50	24.75	25.06
1109	NASDAQ	AZTA	Thu, Jun 24, 1999	27.19	27.75	27.00	27.13
1108	NASDAQ	AZTA	Wed, Jun 23, 1999	26.50	27.19	26.50	27.13
1107	NASDAQ	AZTA	Tue, Jun 22, 1999	26.19	28.00	25.88	27.25
1106	NASDAQ	AZTA	Mon, Jun 21, 1999	25.63	26.50	25.63	26.25
1105	NASDAQ	AZTA	Fri, Jun 18, 1999	25.75	26.38	25.50	26.38
1104	NASDAQ	AZTA	Thu, Jun 17, 1999	25.88	26.00	25.75	25.75
1103	NASDAQ	AZTA	Wed, Jun 16, 1999	26.13	26.94	25.81	25.88
1102	NASDAQ	AZTA	Tue, Jun 15, 1999	25.75	26.25	25.63	25.63
1101	NASDAQ	AZTA	Mon, Jun 14, 1999	25.00	26.25	25.00	25.75
1100	NASDAQ	AZTA	Fri, Jun 11, 1999	25.75	26.25	24.63	25.13
1099	NASDAQ	AZTA	Thu, Jun 10, 1999	22.75	25.75	22.75	25.38
1098	NASDAQ	AZTA	Wed, Jun 9, 1999	19.88	22.81	19.88	22.63
1097	NASDAQ	AZTA	Tue, Jun 8, 1999	21.50	21.63	19.63	20.38
1096	NASDAQ	AZTA	Mon, Jun 7, 1999	21.00	21.88	20.75	21.63
1095	NASDAQ	AZTA	Fri, Jun 4, 1999	20.75	21.13	20.25	20.88
1094	NASDAQ	AZTA	Thu, Jun 3, 1999	19.50	20.63	19.25	20.50
1093	NASDAQ	AZTA	Wed, Jun 2, 1999	19.00	19.50	18.63	19.50
1092	NASDAQ	AZTA	Tue, Jun 1, 1999	18.13	19.00	16.75	19.00
1091	NASDAQ	AZTA	Fri, May 28, 1999	18.50	18.50	17.75	18.50
1090	NASDAQ	AZTA	Thu, May 27, 1999	18.50	19.63	17.88	17.88
1089	NASDAQ	AZTA	Wed, May 26, 1999	19.25	19.63	17.50	18.25
1088	NASDAQ	AZTA	Tue, May 25, 1999	19.69	20.13	18.38	19.25
1087	NASDAQ	AZTA	Mon, May 24, 1999	21.00	21.25	19.63	19.63
1086	NASDAQ	AZTA	Fri, May 21, 1999	21.63	21.63	20.50	21.13
1085	NASDAQ	AZTA	Thu, May 20, 1999	23.06	23.13	21.38	21.63
1084	NASDAQ	AZTA	Wed, May 19, 1999	22.00	22.94	22.00	22.94
1083	NASDAQ	AZTA	Tue, May 18, 1999	21.06	21.88	21.06	21.88
1082	NASDAQ	AZTA	Mon, May 17, 1999	21.75	21.88	21.00	21.25
1081	NASDAQ	AZTA	Fri, May 14, 1999	21.63	22.13	21.25	21.88
1080	NASDAQ	AZTA	Thu, May 13, 1999	22.50	23.06	21.75	21.88
1079	NASDAQ	AZTA	Wed, May 12, 1999	21.88	23.00	21.75	22.63
1078	NASDAQ	AZTA	Tue, May 11, 1999	21.88	22.13	21.69	22.00
1077	NASDAQ	AZTA	Mon, May 10, 1999	21.75	22.25	21.63	21.88
1076	NASDAQ	AZTA	Fri, May 7, 1999	21.47	22.50	20.88	21.88
1075	NASDAQ	AZTA	Thu, May 6, 1999	21.00	21.75	20.88	21.63
1074	NASDAQ	AZTA	Wed, May 5, 1999	20.63	21.00	20.50	21.00
1073	NASDAQ	AZTA	Tue, May 4, 1999	20.88	21.13	20.50	20.63
1072	NASDAQ	AZTA	Mon, May 3, 1999	21.63	21.63	20.25	21.00
1071	NASDAQ	AZTA	Fri, Apr 30, 1999	21.63	22.63	20.94	21.50
1070	NASDAQ	AZTA	Thu, Apr 29, 1999	20.13	21.13	19.38	20.88
1069	NASDAQ	AZTA	Wed, Apr 28, 1999	26.31	26.38	19.25	19.63
1068	NASDAQ	AZTA	Tue, Apr 27, 1999	28.13	28.13	25.75	25.75
1067	NASDAQ	AZTA	Mon, Apr 26, 1999	27.38	28.13	27.13	27.88
1066	NASDAQ	AZTA	Fri, Apr 23, 1999	27.38	27.94	27.00	27.38
1065	NASDAQ	AZTA	Thu, Apr 22, 1999	27.25	28.38	27.00	27.00
1064	NASDAQ	AZTA	Wed, Apr 21, 1999	25.50	27.63	24.63	27.25
1063	NASDAQ	AZTA	Tue, Apr 20, 1999	24.00	25.63	23.75	25.63
1062	NASDAQ	AZTA	Mon, Apr 19, 1999	26.38	26.50	23.88	23.88
1061	NASDAQ	AZTA	Fri, Apr 16, 1999	24.63	26.00	24.63	26.00
1060	NASDAQ	AZTA	Thu, Apr 15, 1999	24.38	25.06	24.13	24.88
1059	NASDAQ	AZTA	Wed, Apr 14, 1999	24.00	25.25	23.50	24.00
1058	NASDAQ	AZTA	Tue, Apr 13, 1999	22.88	24.25	22.88	24.00
1057	NASDAQ	AZTA	Mon, Apr 12, 1999	23.00	23.38	22.56	22.88
1056	NASDAQ	AZTA	Fri, Apr 9, 1999	21.50	23.63	21.50	23.56
1055	NASDAQ	AZTA	Thu, Apr 8, 1999	22.31	22.31	21.75	22.13
1054	NASDAQ	AZTA	Wed, Apr 7, 1999	23.38	23.63	21.50	22.31
1053	NASDAQ	AZTA	Tue, Apr 6, 1999	22.50	23.56	22.50	23.38
1052	NASDAQ	AZTA	Mon, Apr 5, 1999	23.00	23.25	22.75	23.00
1051	NASDAQ	AZTA	Thu, Apr 1, 1999	22.38	23.00	22.38	22.63
1050	NASDAQ	AZTA	Wed, Mar 31, 1999	22.56	23.94	22.38	22.38
1049	NASDAQ	AZTA	Tue, Mar 30, 1999	20.63	22.63	20.63	22.63
1048	NASDAQ	AZTA	Mon, Mar 29, 1999	20.69	21.25	20.25	21.13
1047	NASDAQ	AZTA	Fri, Mar 26, 1999	21.00	21.75	20.50	20.75
1046	NASDAQ	AZTA	Thu, Mar 25, 1999	20.88	21.75	20.75	21.50
1045	NASDAQ	AZTA	Wed, Mar 24, 1999	20.88	20.88	19.75	20.75
1044	NASDAQ	AZTA	Tue, Mar 23, 1999	22.00	22.25	21.00	21.00
1043	NASDAQ	AZTA	Mon, Mar 22, 1999	23.13	23.13	22.13	22.50
1042	NASDAQ	AZTA	Fri, Mar 19, 1999	22.31	23.38	22.25	22.38
1041	NASDAQ	AZTA	Thu, Mar 18, 1999	21.69	23.00	21.31	22.38
1040	NASDAQ	AZTA	Wed, Mar 17, 1999	20.13	21.75	20.13	21.38
1039	NASDAQ	AZTA	Tue, Mar 16, 1999	20.50	20.63	19.75	20.13
1038	NASDAQ	AZTA	Mon, Mar 15, 1999	19.75	20.38	19.63	20.13
1037	NASDAQ	AZTA	Fri, Mar 12, 1999	21.13	21.50	20.00	20.13
1036	NASDAQ	AZTA	Thu, Mar 11, 1999	21.63	21.63	21.13	21.25
1035	NASDAQ	AZTA	Wed, Mar 10, 1999	22.25	22.25	21.56	21.63
1034	NASDAQ	AZTA	Tue, Mar 9, 1999	21.75	22.75	21.75	22.00
1033	NASDAQ	AZTA	Mon, Mar 8, 1999	22.13	22.13	21.38	21.88
1032	NASDAQ	AZTA	Fri, Mar 5, 1999	21.38	22.25	21.38	22.00
1031	NASDAQ	AZTA	Thu, Mar 4, 1999	21.13	21.88	21.13	21.38
1030	NASDAQ	AZTA	Wed, Mar 3, 1999	21.63	22.25	21.25	21.38
1029	NASDAQ	AZTA	Tue, Mar 2, 1999	23.13	23.13	21.75	21.75
1028	NASDAQ	AZTA	Mon, Mar 1, 1999	21.50	23.00	20.50	23.00
1027	NASDAQ	AZTA	Fri, Feb 26, 1999	24.13	24.13	20.63	21.88
1026	NASDAQ	AZTA	Thu, Feb 25, 1999	25.38	25.63	24.38	24.38
1025	NASDAQ	AZTA	Wed, Feb 24, 1999	24.88	25.75	24.88	25.75
1024	NASDAQ	AZTA	Tue, Feb 23, 1999	25.00	25.63	24.81	25.38
1023	NASDAQ	AZTA	Mon, Feb 22, 1999	24.63	25.75	24.25	25.50
1022	NASDAQ	AZTA	Fri, Feb 19, 1999	24.25	25.13	24.25	24.63
1021	NASDAQ	AZTA	Thu, Feb 18, 1999	24.50	24.56	22.38	24.00
1020	NASDAQ	AZTA	Wed, Feb 17, 1999	23.00	25.25	22.75	24.50
1019	NASDAQ	AZTA	Tue, Feb 16, 1999	24.38	25.06	23.75	23.88
1018	NASDAQ	AZTA	Fri, Feb 12, 1999	25.06	25.50	23.88	24.25
1017	NASDAQ	AZTA	Thu, Feb 11, 1999	23.50	25.94	23.50	25.63
1016	NASDAQ	AZTA	Wed, Feb 10, 1999	24.50	24.75	21.00	23.75
1015	NASDAQ	AZTA	Tue, Feb 9, 1999	26.38	26.38	24.75	25.00
1014	NASDAQ	AZTA	Mon, Feb 8, 1999	25.00	25.88	24.88	25.50
1013	NASDAQ	AZTA	Fri, Feb 5, 1999	23.75	25.00	23.00	25.00
1012	NASDAQ	AZTA	Thu, Feb 4, 1999	23.38	24.38	23.00	24.00
1011	NASDAQ	AZTA	Wed, Feb 3, 1999	22.38	24.50	21.88	23.38
1010	NASDAQ	AZTA	Tue, Feb 2, 1999	24.00	24.25	22.75	23.00
1009	NASDAQ	AZTA	Mon, Feb 1, 1999	24.00	25.13	22.75	24.00
1008	NASDAQ	AZTA	Fri, Jan 29, 1999	21.38	24.25	21.00	24.06
1007	NASDAQ	AZTA	Thu, Jan 28, 1999	20.38	21.25	19.75	21.00
1006	NASDAQ	AZTA	Wed, Jan 27, 1999	20.75	22.50	19.50	20.00
1005	NASDAQ	AZTA	Tue, Jan 26, 1999	18.19	20.50	17.75	20.13
1004	NASDAQ	AZTA	Mon, Jan 25, 1999	17.88	18.00	17.00	17.06
1003	NASDAQ	AZTA	Fri, Jan 22, 1999	18.00	18.19	17.63	17.88
1002	NASDAQ	AZTA	Thu, Jan 21, 1999	18.19	18.19	17.38	18.13
1001	NASDAQ	AZTA	Wed, Jan 20, 1999	18.31	18.75	17.88	18.13
1000	NASDAQ	AZTA	Tue, Jan 19, 1999	18.25	18.31	17.50	17.94
999	NASDAQ	AZTA	Fri, Jan 15, 1999	17.38	18.25	17.38	18.00
998	NASDAQ	AZTA	Thu, Jan 14, 1999	18.25	18.38	16.13	17.44
997	NASDAQ	AZTA	Wed, Jan 13, 1999	18.50	18.75	17.13	17.94
996	NASDAQ	AZTA	Tue, Jan 12, 1999	19.13	19.63	18.50	18.75
995	NASDAQ	AZTA	Mon, Jan 11, 1999	18.00	19.13	17.13	18.50
994	NASDAQ	AZTA	Fri, Jan 8, 1999	17.25	17.25	16.50	17.13
993	NASDAQ	AZTA	Thu, Jan 7, 1999	16.50	17.63	16.50	17.13
992	NASDAQ	AZTA	Wed, Jan 6, 1999	16.25	18.38	16.13	17.44
991	NASDAQ	AZTA	Tue, Jan 5, 1999	14.63	16.44	14.59	15.75
990	NASDAQ	AZTA	Mon, Jan 4, 1999	14.56	15.00	14.50	14.63
989	NASDAQ	AZTA	Thu, Dec 31, 1998	14.38	15.25	14.38	14.63
988	NASDAQ	AZTA	Wed, Dec 30, 1998	14.50	14.75	13.44	14.75
987	NASDAQ	AZTA	Tue, Dec 29, 1998	15.13	15.13	14.50	14.88
986	NASDAQ	AZTA	Mon, Dec 28, 1998	14.75	15.13	14.75	15.06
985	NASDAQ	AZTA	Thu, Dec 24, 1998	15.63	15.63	14.88	15.00
984	NASDAQ	AZTA	Wed, Dec 23, 1998	16.00	16.00	15.13	15.50
983	NASDAQ	AZTA	Tue, Dec 22, 1998	16.00	16.25	15.81	16.00
982	NASDAQ	AZTA	Mon, Dec 21, 1998	16.38	16.38	15.63	15.94
981	NASDAQ	AZTA	Fri, Dec 18, 1998	15.38	16.38	15.25	15.63
980	NASDAQ	AZTA	Thu, Dec 17, 1998	15.00	15.38	15.00	15.25
979	NASDAQ	AZTA	Wed, Dec 16, 1998	15.13	15.25	14.75	15.00
978	NASDAQ	AZTA	Tue, Dec 15, 1998	14.38	15.44	14.25	14.75
977	NASDAQ	AZTA	Mon, Dec 14, 1998	14.94	15.00	14.25	14.63
976	NASDAQ	AZTA	Fri, Dec 11, 1998	15.88	16.13	15.25	15.38
975	NASDAQ	AZTA	Thu, Dec 10, 1998	17.25	17.25	15.88	16.00
974	NASDAQ	AZTA	Wed, Dec 9, 1998	17.38	17.44	16.38	17.00
973	NASDAQ	AZTA	Tue, Dec 8, 1998	16.50	17.38	16.50	17.00
972	NASDAQ	AZTA	Mon, Dec 7, 1998	16.38	17.00	16.25	16.75
971	NASDAQ	AZTA	Fri, Dec 4, 1998	17.00	17.00	16.00	16.94
970	NASDAQ	AZTA	Thu, Dec 3, 1998	16.38	17.38	16.00	16.00
969	NASDAQ	AZTA	Wed, Dec 2, 1998	15.13	17.13	15.13	16.38
968	NASDAQ	AZTA	Tue, Dec 1, 1998	15.63	15.63	15.25	15.38
967	NASDAQ	AZTA	Mon, Nov 30, 1998	16.50	16.50	15.63	16.00
966	NASDAQ	AZTA	Fri, Nov 27, 1998	16.50	16.88	16.25	16.38
965	NASDAQ	AZTA	Wed, Nov 25, 1998	16.50	16.50	15.63	16.38
964	NASDAQ	AZTA	Tue, Nov 24, 1998	17.00	17.38	16.25	16.50
963	NASDAQ	AZTA	Mon, Nov 23, 1998	14.75	17.38	14.75	17.38
962	NASDAQ	AZTA	Fri, Nov 20, 1998	13.38	14.63	13.25	14.25
961	NASDAQ	AZTA	Thu, Nov 19, 1998	14.00	14.06	13.00	13.25
960	NASDAQ	AZTA	Wed, Nov 18, 1998	13.25	14.50	12.88	13.63
959	NASDAQ	AZTA	Tue, Nov 17, 1998	12.06	13.25	11.88	12.88
958	NASDAQ	AZTA	Mon, Nov 16, 1998	14.75	15.13	12.75	12.81
957	NASDAQ	AZTA	Fri, Nov 13, 1998	14.00	15.69	13.63	14.00
956	NASDAQ	AZTA	Thu, Nov 12, 1998	13.50	14.00	13.38	13.69
955	NASDAQ	AZTA	Wed, Nov 11, 1998	13.50	13.63	13.13	13.47
954	NASDAQ	AZTA	Tue, Nov 10, 1998	13.25	13.38	13.00	13.13
953	NASDAQ	AZTA	Mon, Nov 9, 1998	13.25	13.50	13.00	13.38
952	NASDAQ	AZTA	Fri, Nov 6, 1998	12.50	13.44	12.50	13.13
951	NASDAQ	AZTA	Thu, Nov 5, 1998	12.94	12.94	12.25	12.25
950	NASDAQ	AZTA	Wed, Nov 4, 1998	12.38	13.75	12.38	13.00
949	NASDAQ	AZTA	Tue, Nov 3, 1998	12.63	12.63	12.25	12.38
948	NASDAQ	AZTA	Mon, Nov 2, 1998	12.38	13.13	11.75	12.63
947	NASDAQ	AZTA	Fri, Oct 30, 1998	12.25	12.63	11.88	12.25
946	NASDAQ	AZTA	Thu, Oct 29, 1998	11.50	12.13	11.38	11.81
945	NASDAQ	AZTA	Wed, Oct 28, 1998	11.25	11.50	11.00	11.38
944	NASDAQ	AZTA	Tue, Oct 27, 1998	12.75	12.81	11.25	11.38
943	NASDAQ	AZTA	Mon, Oct 26, 1998	12.88	13.19	12.56	12.75
942	NASDAQ	AZTA	Fri, Oct 23, 1998	13.75	14.25	12.63	13.00
941	NASDAQ	AZTA	Thu, Oct 22, 1998	10.50	13.50	10.25	13.38
940	NASDAQ	AZTA	Wed, Oct 21, 1998	10.25	10.88	9.88	10.75
939	NASDAQ	AZTA	Tue, Oct 20, 1998	10.13	11.38	10.00	10.50
938	NASDAQ	AZTA	Mon, Oct 19, 1998	9.50	9.88	9.25	9.88
937	NASDAQ	AZTA	Fri, Oct 16, 1998	9.13	9.31	9.00	9.25
936	NASDAQ	AZTA	Thu, Oct 15, 1998	9.06	9.06	8.75	9.06
935	NASDAQ	AZTA	Wed, Oct 14, 1998	8.69	9.13	8.69	8.88
934	NASDAQ	AZTA	Tue, Oct 13, 1998	8.50	9.00	8.50	8.69
933	NASDAQ	AZTA	Mon, Oct 12, 1998	8.88	9.13	8.50	8.56
932	NASDAQ	AZTA	Fri, Oct 9, 1998	8.38	8.88	8.25	8.63
931	NASDAQ	AZTA	Thu, Oct 8, 1998	8.88	9.00	8.38	8.38
930	NASDAQ	AZTA	Wed, Oct 7, 1998	9.81	9.81	8.75	9.00
929	NASDAQ	AZTA	Tue, Oct 6, 1998	9.75	10.25	9.63	9.81
928	NASDAQ	AZTA	Mon, Oct 5, 1998	9.56	9.88	9.38	9.50
927	NASDAQ	AZTA	Fri, Oct 2, 1998	9.50	9.75	9.38	9.63
926	NASDAQ	AZTA	Thu, Oct 1, 1998	9.88	9.88	9.50	9.75
925	NASDAQ	AZTA	Wed, Sep 30, 1998	10.13	10.19	9.63	9.94
924	NASDAQ	AZTA	Tue, Sep 29, 1998	10.31	10.31	9.63	9.94
923	NASDAQ	AZTA	Mon, Sep 28, 1998	11.00	11.13	10.25	10.31
922	NASDAQ	AZTA	Fri, Sep 25, 1998	9.63	9.63	9.38	9.50
921	NASDAQ	AZTA	Thu, Sep 24, 1998	9.63	9.94	9.50	9.69
920	NASDAQ	AZTA	Wed, Sep 23, 1998	9.38	9.63	9.31	9.53
919	NASDAQ	AZTA	Tue, Sep 22, 1998	9.00	9.38	9.00	9.25
918	NASDAQ	AZTA	Mon, Sep 21, 1998	8.88	9.00	8.56	8.88
917	NASDAQ	AZTA	Fri, Sep 18, 1998	8.94	9.13	8.63	8.88
916	NASDAQ	AZTA	Thu, Sep 17, 1998	8.00	9.38	8.00	9.00
915	NASDAQ	AZTA	Wed, Sep 16, 1998	8.38	8.50	8.13	8.38
914	NASDAQ	AZTA	Tue, Sep 15, 1998	8.75	8.75	8.50	8.50
913	NASDAQ	AZTA	Mon, Sep 14, 1998	8.75	8.88	8.38	8.75
912	NASDAQ	AZTA	Fri, Sep 11, 1998	8.50	9.00	8.25	8.25
911	NASDAQ	AZTA	Thu, Sep 10, 1998	8.63	8.88	8.38	8.56
910	NASDAQ	AZTA	Wed, Sep 9, 1998	8.88	9.13	8.56	9.13
909	NASDAQ	AZTA	Tue, Sep 8, 1998	8.38	9.00	8.38	9.00
908	NASDAQ	AZTA	Fri, Sep 4, 1998	8.25	8.44	8.00	8.25
907	NASDAQ	AZTA	Thu, Sep 3, 1998	8.50	8.50	8.13	8.13
906	NASDAQ	AZTA	Wed, Sep 2, 1998	8.50	8.50	8.25	8.50
905	NASDAQ	AZTA	Tue, Sep 1, 1998	8.38	8.75	8.25	8.50
904	NASDAQ	AZTA	Mon, Aug 31, 1998	8.88	9.13	8.25	8.25
903	NASDAQ	AZTA	Fri, Aug 28, 1998	8.94	9.13	8.88	9.00
902	NASDAQ	AZTA	Thu, Aug 27, 1998	8.88	9.19	8.88	9.13
901	NASDAQ	AZTA	Wed, Aug 26, 1998	9.00	9.50	9.00	9.19
900	NASDAQ	AZTA	Tue, Aug 25, 1998	9.63	9.88	9.13	9.19
899	NASDAQ	AZTA	Mon, Aug 24, 1998	9.63	9.63	9.25	9.38
898	NASDAQ	AZTA	Fri, Aug 21, 1998	9.63	9.63	9.13	9.50
897	NASDAQ	AZTA	Thu, Aug 20, 1998	10.25	10.50	9.56	9.75
896	NASDAQ	AZTA	Wed, Aug 19, 1998	10.63	10.88	10.25	10.25
895	NASDAQ	AZTA	Tue, Aug 18, 1998	9.44	10.50	9.13	10.25
894	NASDAQ	AZTA	Mon, Aug 17, 1998	8.94	9.25	8.88	9.00
893	NASDAQ	AZTA	Fri, Aug 14, 1998	9.63	9.75	9.00	9.00
892	NASDAQ	AZTA	Thu, Aug 13, 1998	9.75	9.75	8.88	9.25
891	NASDAQ	AZTA	Wed, Aug 12, 1998	10.25	10.50	9.75	9.88
890	NASDAQ	AZTA	Tue, Aug 11, 1998	9.75	10.13	9.50	10.06
889	NASDAQ	AZTA	Mon, Aug 10, 1998	10.25	10.50	10.00	10.00
888	NASDAQ	AZTA	Fri, Aug 7, 1998	9.50	10.69	9.38	10.38
887	NASDAQ	AZTA	Thu, Aug 6, 1998	8.50	9.38	8.50	9.38
886	NASDAQ	AZTA	Wed, Aug 5, 1998	8.88	9.13	8.38	8.63
885	NASDAQ	AZTA	Tue, Aug 4, 1998	9.50	9.75	8.50	8.63
884	NASDAQ	AZTA	Mon, Aug 3, 1998	10.00	10.00	9.50	9.63
883	NASDAQ	AZTA	Fri, Jul 31, 1998	9.75	10.13	9.50	9.94
882	NASDAQ	AZTA	Thu, Jul 30, 1998	10.00	10.13	9.63	9.63
881	NASDAQ	AZTA	Wed, Jul 29, 1998	10.25	10.50	10.00	10.00
880	NASDAQ	AZTA	Tue, Jul 28, 1998	9.75	10.38	9.63	10.38
879	NASDAQ	AZTA	Mon, Jul 27, 1998	10.00	10.13	9.50	9.88
878	NASDAQ	AZTA	Fri, Jul 24, 1998	10.50	10.63	9.75	9.88
877	NASDAQ	AZTA	Thu, Jul 23, 1998	10.00	10.75	10.00	10.50
876	NASDAQ	AZTA	Wed, Jul 22, 1998	10.25	10.38	9.75	10.25
875	NASDAQ	AZTA	Tue, Jul 21, 1998	10.25	10.38	10.25	10.25
874	NASDAQ	AZTA	Mon, Jul 20, 1998	10.38	10.56	10.25	10.25
873	NASDAQ	AZTA	Fri, Jul 17, 1998	10.69	10.69	10.25	10.50
872	NASDAQ	AZTA	Thu, Jul 16, 1998	10.56	10.81	10.50	10.56
871	NASDAQ	AZTA	Wed, Jul 15, 1998	10.25	10.75	9.88	10.63
870	NASDAQ	AZTA	Tue, Jul 14, 1998	10.50	11.06	10.00	10.00
869	NASDAQ	AZTA	Mon, Jul 13, 1998	10.88	11.00	10.50	10.63
868	NASDAQ	AZTA	Fri, Jul 10, 1998	11.50	11.50	11.00	11.00
867	NASDAQ	AZTA	Thu, Jul 9, 1998	12.00	12.00	11.38	11.50
866	NASDAQ	AZTA	Wed, Jul 8, 1998	12.06	12.06	11.44	11.63
865	NASDAQ	AZTA	Tue, Jul 7, 1998	11.75	12.13	11.50	11.63
864	NASDAQ	AZTA	Mon, Jul 6, 1998	12.00	12.06	11.38	11.75
863	NASDAQ	AZTA	Thu, Jul 2, 1998	12.75	12.75	11.88	12.06
862	NASDAQ	AZTA	Wed, Jul 1, 1998	13.13	13.25	12.75	12.75
861	NASDAQ	AZTA	Tue, Jun 30, 1998	13.13	13.88	13.00	13.00
860	NASDAQ	AZTA	Mon, Jun 29, 1998	12.19	13.13	11.81	12.94
859	NASDAQ	AZTA	Fri, Jun 26, 1998	12.50	12.50	11.75	11.81
858	NASDAQ	AZTA	Thu, Jun 25, 1998	11.88	12.50	11.88	12.38
857	NASDAQ	AZTA	Wed, Jun 24, 1998	12.00	12.25	11.88	11.88
856	NASDAQ	AZTA	Tue, Jun 23, 1998	12.25	12.75	12.00	12.25
855	NASDAQ	AZTA	Mon, Jun 22, 1998	12.69	12.69	12.25	12.25
854	NASDAQ	AZTA	Fri, Jun 19, 1998	12.38	12.63	12.13	12.25
853	NASDAQ	AZTA	Thu, Jun 18, 1998	12.63	12.63	12.13	12.13
852	NASDAQ	AZTA	Wed, Jun 17, 1998	12.06	12.88	12.06	12.44
851	NASDAQ	AZTA	Tue, Jun 16, 1998	11.38	12.00	11.38	11.81
850	NASDAQ	AZTA	Mon, Jun 15, 1998	11.88	11.94	11.50	11.50
849	NASDAQ	AZTA	Fri, Jun 12, 1998	12.00	12.00	11.44	11.88
848	NASDAQ	AZTA	Thu, Jun 11, 1998	12.50	12.50	11.88	12.00
847	NASDAQ	AZTA	Wed, Jun 10, 1998	12.63	13.00	12.38	12.50
846	NASDAQ	AZTA	Tue, Jun 9, 1998	13.50	13.63	13.19	13.38
845	NASDAQ	AZTA	Mon, Jun 8, 1998	14.00	14.38	13.50	13.50
844	NASDAQ	AZTA	Fri, Jun 5, 1998	12.50	14.00	12.50	13.56
843	NASDAQ	AZTA	Thu, Jun 4, 1998	12.63	12.88	12.50	12.81
842	NASDAQ	AZTA	Wed, Jun 3, 1998	12.75	12.88	12.63	12.63
841	NASDAQ	AZTA	Tue, Jun 2, 1998	12.69	12.69	12.50	12.69
840	NASDAQ	AZTA	Mon, Jun 1, 1998	13.25	13.25	12.38	12.63
839	NASDAQ	AZTA	Fri, May 29, 1998	12.94	13.25	12.88	12.88
838	NASDAQ	AZTA	Thu, May 28, 1998	13.19	13.25	12.88	13.00
837	NASDAQ	AZTA	Wed, May 27, 1998	12.50	13.63	12.50	13.00
836	NASDAQ	AZTA	Tue, May 26, 1998	14.06	14.13	12.75	13.06
835	NASDAQ	AZTA	Fri, May 22, 1998	14.25	14.25	14.06	14.19
834	NASDAQ	AZTA	Thu, May 21, 1998	14.63	14.94	14.13	14.38
833	NASDAQ	AZTA	Wed, May 20, 1998	14.63	15.00	14.63	14.94
832	NASDAQ	AZTA	Tue, May 19, 1998	14.75	15.00	14.50	14.63
831	NASDAQ	AZTA	Mon, May 18, 1998	14.63	15.00	14.63	14.63
830	NASDAQ	AZTA	Fri, May 15, 1998	15.13	15.13	14.63	14.94
829	NASDAQ	AZTA	Thu, May 14, 1998	14.75	15.13	14.38	14.75
828	NASDAQ	AZTA	Wed, May 13, 1998	15.38	15.38	15.00	15.00
827	NASDAQ	AZTA	Tue, May 12, 1998	15.38	15.50	15.38	15.50
826	NASDAQ	AZTA	Mon, May 11, 1998	15.63	15.63	15.25	15.25
825	NASDAQ	AZTA	Fri, May 8, 1998	15.38	15.63	15.25	15.44
824	NASDAQ	AZTA	Thu, May 7, 1998	15.75	15.88	15.50	15.50
823	NASDAQ	AZTA	Wed, May 6, 1998	15.88	15.88	15.75	15.75
822	NASDAQ	AZTA	Tue, May 5, 1998	15.63	15.88	15.50	15.88
821	NASDAQ	AZTA	Mon, May 4, 1998	15.88	16.00	15.63	15.63
820	NASDAQ	AZTA	Fri, May 1, 1998	15.25	16.00	15.13	15.69
819	NASDAQ	AZTA	Thu, Apr 30, 1998	15.50	15.63	15.13	15.13
818	NASDAQ	AZTA	Wed, Apr 29, 1998	15.38	15.44	15.25	15.38
817	NASDAQ	AZTA	Tue, Apr 28, 1998	15.50	16.00	15.13	15.25
816	NASDAQ	AZTA	Mon, Apr 27, 1998	16.00	16.00	15.13	15.75
815	NASDAQ	AZTA	Fri, Apr 24, 1998	16.75	16.75	15.88	16.38
814	NASDAQ	AZTA	Thu, Apr 23, 1998	16.63	17.50	16.38	16.63
813	NASDAQ	AZTA	Wed, Apr 22, 1998	15.50	16.66	15.13	16.63
812	NASDAQ	AZTA	Tue, Apr 21, 1998	15.31	15.56	15.13	15.50
811	NASDAQ	AZTA	Mon, Apr 20, 1998	15.38	15.56	15.00	15.25
810	NASDAQ	AZTA	Fri, Apr 17, 1998	13.13	15.13	13.13	14.88
809	NASDAQ	AZTA	Thu, Apr 16, 1998	13.75	13.75	13.00	13.25
808	NASDAQ	AZTA	Wed, Apr 15, 1998	13.13	14.13	13.13	13.75
807	NASDAQ	AZTA	Tue, Apr 14, 1998	13.25	13.50	13.13	13.38
806	NASDAQ	AZTA	Mon, Apr 13, 1998	13.75	13.88	13.25	13.31
805	NASDAQ	AZTA	Thu, Apr 9, 1998	14.00	14.00	13.38	13.63
804	NASDAQ	AZTA	Wed, Apr 8, 1998	13.75	14.25	13.25	13.69
803	NASDAQ	AZTA	Tue, Apr 7, 1998	14.50	14.50	13.75	13.88
802	NASDAQ	AZTA	Mon, Apr 6, 1998	15.13	15.38	14.25	14.75
801	NASDAQ	AZTA	Fri, Apr 3, 1998	15.50	16.00	15.13	15.19
800	NASDAQ	AZTA	Thu, Apr 2, 1998	15.50	15.88	15.50	15.50
799	NASDAQ	AZTA	Wed, Apr 1, 1998	15.38	15.75	15.38	15.63
798	NASDAQ	AZTA	Tue, Mar 31, 1998	15.50	15.88	15.50	15.75
797	NASDAQ	AZTA	Mon, Mar 30, 1998	15.50	15.75	15.50	15.50
796	NASDAQ	AZTA	Fri, Mar 27, 1998	15.31	15.56	15.06	15.50
795	NASDAQ	AZTA	Thu, Mar 26, 1998	15.44	15.63	15.13	15.38
794	NASDAQ	AZTA	Wed, Mar 25, 1998	16.25	16.25	15.13	15.50
793	NASDAQ	AZTA	Tue, Mar 24, 1998	14.75	15.88	14.63	15.88
792	NASDAQ	AZTA	Mon, Mar 23, 1998	14.38	14.75	14.25	14.69
791	NASDAQ	AZTA	Fri, Mar 20, 1998	14.38	15.00	14.25	14.50
790	NASDAQ	AZTA	Thu, Mar 19, 1998	14.50	14.50	14.19	14.25
789	NASDAQ	AZTA	Wed, Mar 18, 1998	15.13	15.38	13.88	14.38
788	NASDAQ	AZTA	Tue, Mar 17, 1998	13.75	15.63	13.00	15.44
787	NASDAQ	AZTA	Mon, Mar 16, 1998	15.00	15.50	14.00	14.25
786	NASDAQ	AZTA	Fri, Mar 13, 1998	15.06	15.50	14.63	15.00
785	NASDAQ	AZTA	Thu, Mar 12, 1998	15.25	15.50	15.06	15.06
784	NASDAQ	AZTA	Wed, Mar 11, 1998	15.00	15.63	15.00	15.25
783	NASDAQ	AZTA	Tue, Mar 10, 1998	15.00	15.50	14.63	15.06
782	NASDAQ	AZTA	Mon, Mar 9, 1998	15.38	15.38	14.63	14.81
781	NASDAQ	AZTA	Fri, Mar 6, 1998	15.50	16.00	15.38	15.44
780	NASDAQ	AZTA	Thu, Mar 5, 1998	15.00	15.75	15.00	15.56
779	NASDAQ	AZTA	Wed, Mar 4, 1998	16.50	16.56	15.50	15.94
778	NASDAQ	AZTA	Tue, Mar 3, 1998	17.25	17.25	16.00	16.50
777	NASDAQ	AZTA	Mon, Mar 2, 1998	18.00	18.00	17.25	17.38
776	NASDAQ	AZTA	Fri, Feb 27, 1998	18.13	18.25	17.63	17.69
775	NASDAQ	AZTA	Thu, Feb 26, 1998	18.38	18.38	17.63	18.13
774	NASDAQ	AZTA	Wed, Feb 25, 1998	17.13	18.63	17.00	18.25
773	NASDAQ	AZTA	Tue, Feb 24, 1998	16.88	17.25	16.75	17.25
772	NASDAQ	AZTA	Mon, Feb 23, 1998	17.00	17.38	17.00	17.13
771	NASDAQ	AZTA	Fri, Feb 20, 1998	17.13	17.50	16.88	17.25
770	NASDAQ	AZTA	Thu, Feb 19, 1998	17.25	17.38	16.88	17.25
769	NASDAQ	AZTA	Wed, Feb 18, 1998	16.75	17.25	16.63	17.25
768	NASDAQ	AZTA	Tue, Feb 17, 1998	16.88	17.25	16.63	16.75
767	NASDAQ	AZTA	Fri, Feb 13, 1998	17.63	17.63	16.63	16.88
766	NASDAQ	AZTA	Thu, Feb 12, 1998	17.31	17.63	16.63	17.63
765	NASDAQ	AZTA	Wed, Feb 11, 1998	16.75	17.88	16.75	17.38
764	NASDAQ	AZTA	Tue, Feb 10, 1998	16.25	17.00	16.25	17.00
763	NASDAQ	AZTA	Mon, Feb 9, 1998	17.50	17.50	16.00	16.00
762	NASDAQ	AZTA	Fri, Feb 6, 1998	16.63	17.13	16.63	17.00
761	NASDAQ	AZTA	Thu, Feb 5, 1998	17.50	17.63	16.50	16.81
760	NASDAQ	AZTA	Wed, Feb 4, 1998	17.00	18.00	16.38	17.50
759	NASDAQ	AZTA	Tue, Feb 3, 1998	16.50	17.25	16.13	17.00
758	NASDAQ	AZTA	Mon, Feb 2, 1998	16.13	16.63	16.13	16.31
757	NASDAQ	AZTA	Fri, Jan 30, 1998	16.25	16.38	15.88	16.25
756	NASDAQ	AZTA	Thu, Jan 29, 1998	15.00	16.25	14.75	15.94
755	NASDAQ	AZTA	Wed, Jan 28, 1998	14.75	15.00	14.63	15.00
754	NASDAQ	AZTA	Tue, Jan 27, 1998	14.25	14.81	14.25	14.69
753	NASDAQ	AZTA	Mon, Jan 26, 1998	14.88	14.88	14.25	14.75
752	NASDAQ	AZTA	Fri, Jan 23, 1998	15.00	15.63	14.63	14.88
751	NASDAQ	AZTA	Thu, Jan 22, 1998	15.38	16.13	15.25	15.25
750	NASDAQ	AZTA	Wed, Jan 21, 1998	14.75	16.75	14.50	16.25
749	NASDAQ	AZTA	Tue, Jan 20, 1998	14.38	15.00	13.69	15.00
748	NASDAQ	AZTA	Fri, Jan 16, 1998	17.75	17.75	16.38	16.50
747	NASDAQ	AZTA	Thu, Jan 15, 1998	16.75	17.88	16.75	17.50
746	NASDAQ	AZTA	Wed, Jan 14, 1998	17.00	17.63	16.88	17.00
745	NASDAQ	AZTA	Tue, Jan 13, 1998	16.75	17.25	16.13	16.75
744	NASDAQ	AZTA	Mon, Jan 12, 1998	14.00	16.00	13.25	16.00
743	NASDAQ	AZTA	Fri, Jan 9, 1998	16.50	16.63	14.63	14.81
742	NASDAQ	AZTA	Thu, Jan 8, 1998	16.50	16.75	16.44	16.44
741	NASDAQ	AZTA	Wed, Jan 7, 1998	16.50	17.00	16.25	16.63
740	NASDAQ	AZTA	Tue, Jan 6, 1998	18.38	18.38	16.63	16.75
739	NASDAQ	AZTA	Mon, Jan 5, 1998	17.88	19.25	17.75	18.00
738	NASDAQ	AZTA	Fri, Jan 2, 1998	18.25	18.25	17.88	17.94
737	NASDAQ	AZTA	Wed, Dec 31, 1997	17.00	18.50	16.88	18.38
736	NASDAQ	AZTA	Tue, Dec 30, 1997	17.13	17.50	16.88	17.06
735	NASDAQ	AZTA	Mon, Dec 29, 1997	17.25	17.50	16.75	17.13
734	NASDAQ	AZTA	Fri, Dec 26, 1997	17.00	17.25	16.63	17.00
733	NASDAQ	AZTA	Wed, Dec 24, 1997	16.50	16.88	16.50	16.75
732	NASDAQ	AZTA	Tue, Dec 23, 1997	16.25	16.88	16.25	16.72
731	NASDAQ	AZTA	Mon, Dec 22, 1997	17.75	17.88	15.38	16.63
730	NASDAQ	AZTA	Fri, Dec 19, 1997	15.38	17.75	15.00	17.25
729	NASDAQ	AZTA	Thu, Dec 18, 1997	15.94	16.00	15.44	15.69
728	NASDAQ	AZTA	Wed, Dec 17, 1997	16.00	16.63	15.50	15.94
727	NASDAQ	AZTA	Tue, Dec 16, 1997	15.13	15.75	14.81	15.38
726	NASDAQ	AZTA	Mon, Dec 15, 1997	12.50	14.88	12.38	14.38
725	NASDAQ	AZTA	Fri, Dec 12, 1997	15.00	15.00	12.50	12.88
724	NASDAQ	AZTA	Thu, Dec 11, 1997	15.75	16.25	14.63	14.94
723	NASDAQ	AZTA	Wed, Dec 10, 1997	18.81	18.81	16.25	16.88
722	NASDAQ	AZTA	Tue, Dec 9, 1997	19.50	19.50	18.75	18.81
721	NASDAQ	AZTA	Mon, Dec 8, 1997	19.13	19.50	19.00	19.19
720	NASDAQ	AZTA	Fri, Dec 5, 1997	19.38	19.38	18.75	19.13
719	NASDAQ	AZTA	Thu, Dec 4, 1997	20.00	20.00	18.75	19.38
718	NASDAQ	AZTA	Wed, Dec 3, 1997	20.63	20.63	18.75	19.75
717	NASDAQ	AZTA	Tue, Dec 2, 1997	23.00	23.00	20.31	20.50
716	NASDAQ	AZTA	Mon, Dec 1, 1997	21.00	23.00	21.00	22.69
715	NASDAQ	AZTA	Fri, Nov 28, 1997	21.75	21.75	21.25	21.25
714	NASDAQ	AZTA	Wed, Nov 26, 1997	21.63	21.63	21.13	21.25
713	NASDAQ	AZTA	Tue, Nov 25, 1997	20.13	21.50	20.00	21.50
712	NASDAQ	AZTA	Mon, Nov 24, 1997	21.38	21.94	19.50	20.00
711	NASDAQ	AZTA	Fri, Nov 21, 1997	21.63	22.25	21.63	21.63
710	NASDAQ	AZTA	Thu, Nov 20, 1997	20.50	21.63	20.50	21.50
709	NASDAQ	AZTA	Wed, Nov 19, 1997	22.06	22.50	20.50	20.88
708	NASDAQ	AZTA	Tue, Nov 18, 1997	23.50	23.50	22.38	22.38
707	NASDAQ	AZTA	Mon, Nov 17, 1997	22.75	23.63	22.50	23.13
706	NASDAQ	AZTA	Fri, Nov 14, 1997	21.00	21.88	20.00	21.88
705	NASDAQ	AZTA	Thu, Nov 13, 1997	22.50	22.75	19.00	19.13
704	NASDAQ	AZTA	Wed, Nov 12, 1997	21.38	22.50	21.25	21.25
703	NASDAQ	AZTA	Tue, Nov 11, 1997	22.75	23.88	22.00	22.50
702	NASDAQ	AZTA	Mon, Nov 10, 1997	22.50	23.13	22.00	22.50
701	NASDAQ	AZTA	Fri, Nov 7, 1997	23.00	23.50	22.00	22.50
700	NASDAQ	AZTA	Thu, Nov 6, 1997	24.50	25.25	23.25	23.41
699	NASDAQ	AZTA	Wed, Nov 5, 1997	26.00	26.00	24.63	24.63
698	NASDAQ	AZTA	Tue, Nov 4, 1997	24.13	25.25	23.13	25.25
697	NASDAQ	AZTA	Mon, Nov 3, 1997	23.63	25.25	22.88	24.69
696	NASDAQ	AZTA	Fri, Oct 31, 1997	22.75	23.38	21.50	22.19
695	NASDAQ	AZTA	Thu, Oct 30, 1997	21.00	23.75	20.50	21.00
694	NASDAQ	AZTA	Wed, Oct 29, 1997	27.38	27.75	22.50	23.38
693	NASDAQ	AZTA	Tue, Oct 28, 1997	20.13	27.25	19.50	27.00
692	NASDAQ	AZTA	Mon, Oct 27, 1997	25.00	25.13	20.00	22.50
691	NASDAQ	AZTA	Fri, Oct 24, 1997	32.13	32.75	25.88	25.94
690	NASDAQ	AZTA	Thu, Oct 23, 1997	31.88	33.25	31.75	32.19
689	NASDAQ	AZTA	Wed, Oct 22, 1997	34.88	35.25	33.00	33.50
688	NASDAQ	AZTA	Tue, Oct 21, 1997	33.00	35.31	32.75	35.00
687	NASDAQ	AZTA	Mon, Oct 20, 1997	34.75	34.75	31.25	32.44
686	NASDAQ	AZTA	Fri, Oct 17, 1997	37.38	37.50	31.63	32.88
685	NASDAQ	AZTA	Thu, Oct 16, 1997	40.00	41.13	37.50	37.56
684	NASDAQ	AZTA	Wed, Oct 15, 1997	36.88	39.69	36.75	39.69
683	NASDAQ	AZTA	Tue, Oct 14, 1997	39.38	39.75	37.50	37.81
682	NASDAQ	AZTA	Mon, Oct 13, 1997	38.13	39.88	38.13	39.69
681	NASDAQ	AZTA	Fri, Oct 10, 1997	37.88	38.88	37.88	38.44
680	NASDAQ	AZTA	Thu, Oct 9, 1997	36.25	38.63	36.00	38.38
679	NASDAQ	AZTA	Wed, Oct 8, 1997	35.38	37.06	35.25	36.13
678	NASDAQ	AZTA	Tue, Oct 7, 1997	35.88	36.00	35.25	35.41
677	NASDAQ	AZTA	Mon, Oct 6, 1997	36.63	36.75	35.13	35.28
676	NASDAQ	AZTA	Fri, Oct 3, 1997	37.25	37.75	36.75	37.25
675	NASDAQ	AZTA	Thu, Oct 2, 1997	37.38	37.38	36.50	37.19
674	NASDAQ	AZTA	Wed, Oct 1, 1997	38.50	38.75	37.50	37.56
673	NASDAQ	AZTA	Tue, Sep 30, 1997	37.88	39.50	37.88	38.38
672	NASDAQ	AZTA	Mon, Sep 29, 1997	36.75	38.19	36.63	38.19
671	NASDAQ	AZTA	Fri, Sep 26, 1997	35.50	37.13	35.50	37.13
670	NASDAQ	AZTA	Thu, Sep 25, 1997	36.75	36.75	35.25	35.50
669	NASDAQ	AZTA	Wed, Sep 24, 1997	37.00	37.38	36.25	36.50
668	NASDAQ	AZTA	Tue, Sep 23, 1997	38.13	38.13	36.88	37.13
667	NASDAQ	AZTA	Mon, Sep 22, 1997	38.25	38.63	37.75	37.88
666	NASDAQ	AZTA	Fri, Sep 19, 1997	37.75	38.75	37.38	38.00
665	NASDAQ	AZTA	Thu, Sep 18, 1997	36.50	37.75	36.50	37.38
664	NASDAQ	AZTA	Wed, Sep 17, 1997	34.75	37.38	34.50	36.69
663	NASDAQ	AZTA	Tue, Sep 16, 1997	33.50	34.38	33.25	34.31
662	NASDAQ	AZTA	Mon, Sep 15, 1997	34.88	34.88	33.00	33.50
661	NASDAQ	AZTA	Fri, Sep 12, 1997	35.13	35.75	34.25	34.88
660	NASDAQ	AZTA	Thu, Sep 11, 1997	32.88	35.50	32.50	34.81
659	NASDAQ	AZTA	Wed, Sep 10, 1997	32.88	33.00	32.50	32.75
658	NASDAQ	AZTA	Tue, Sep 9, 1997	33.38	33.63	32.25	32.88
657	NASDAQ	AZTA	Mon, Sep 8, 1997	35.38	36.00	33.13	33.63
656	NASDAQ	AZTA	Fri, Sep 5, 1997	34.75	36.00	34.63	35.50
655	NASDAQ	AZTA	Thu, Sep 4, 1997	34.50	35.50	34.38	34.75
654	NASDAQ	AZTA	Wed, Sep 3, 1997	35.63	36.00	34.63	34.63
653	NASDAQ	AZTA	Tue, Sep 2, 1997	34.88	37.00	34.88	36.25
652	NASDAQ	AZTA	Fri, Aug 29, 1997	34.25	35.00	34.25	34.94
651	NASDAQ	AZTA	Thu, Aug 28, 1997	34.13	35.00	33.25	34.25
650	NASDAQ	AZTA	Wed, Aug 27, 1997	37.88	38.50	35.38	35.75
649	NASDAQ	AZTA	Tue, Aug 26, 1997	38.13	39.75	37.75	37.88
648	NASDAQ	AZTA	Mon, Aug 25, 1997	36.50	39.00	35.25	38.69
647	NASDAQ	AZTA	Fri, Aug 22, 1997	35.00	37.50	34.88	36.50
646	NASDAQ	AZTA	Thu, Aug 21, 1997	32.25	36.88	32.25	36.75
645	NASDAQ	AZTA	Wed, Aug 20, 1997	29.63	32.50	29.50	32.50
644	NASDAQ	AZTA	Tue, Aug 19, 1997	29.50	30.38	29.50	29.81
643	NASDAQ	AZTA	Mon, Aug 18, 1997	28.88	29.75	28.75	29.50
642	NASDAQ	AZTA	Fri, Aug 15, 1997	30.00	30.25	28.75	28.88
641	NASDAQ	AZTA	Thu, Aug 14, 1997	31.00	31.50	30.25	30.63
640	NASDAQ	AZTA	Wed, Aug 13, 1997	30.13	31.50	29.88	31.13
639	NASDAQ	AZTA	Tue, Aug 12, 1997	29.25	29.63	28.00	28.38
638	NASDAQ	AZTA	Mon, Aug 11, 1997	29.25	29.50	28.75	29.25
637	NASDAQ	AZTA	Fri, Aug 8, 1997	29.50	30.50	28.25	29.38
636	NASDAQ	AZTA	Thu, Aug 7, 1997	29.75	31.00	29.50	30.88
635	NASDAQ	AZTA	Wed, Aug 6, 1997	27.44	29.75	27.38	29.50
634	NASDAQ	AZTA	Tue, Aug 5, 1997	26.88	27.63	26.75	27.38
633	NASDAQ	AZTA	Mon, Aug 4, 1997	27.25	27.38	25.75	27.00
632	NASDAQ	AZTA	Fri, Aug 1, 1997	27.63	28.63	26.63	27.13
631	NASDAQ	AZTA	Thu, Jul 31, 1997	25.00	28.13	24.88	27.50
630	NASDAQ	AZTA	Wed, Jul 30, 1997	25.25	25.50	24.50	25.13
629	NASDAQ	AZTA	Tue, Jul 29, 1997	26.75	26.75	24.88	25.50
628	NASDAQ	AZTA	Mon, Jul 28, 1997	27.88	28.00	26.38	27.00
627	NASDAQ	AZTA	Fri, Jul 25, 1997	27.38	29.50	27.13	27.88
626	NASDAQ	AZTA	Thu, Jul 24, 1997	24.50	27.88	24.13	27.50
625	NASDAQ	AZTA	Wed, Jul 23, 1997	23.50	24.50	22.38	24.38
624	NASDAQ	AZTA	Tue, Jul 22, 1997	23.75	24.13	23.50	23.50
623	NASDAQ	AZTA	Mon, Jul 21, 1997	23.13	24.88	23.00	23.75
622	NASDAQ	AZTA	Fri, Jul 18, 1997	23.75	23.75	22.63	23.00
621	NASDAQ	AZTA	Thu, Jul 17, 1997	24.00	24.38	23.75	23.75
620	NASDAQ	AZTA	Wed, Jul 16, 1997	22.75	24.00	22.75	23.63
619	NASDAQ	AZTA	Tue, Jul 15, 1997	23.13	23.25	22.63	22.75
618	NASDAQ	AZTA	Mon, Jul 14, 1997	22.25	23.88	22.13	23.00
617	NASDAQ	AZTA	Fri, Jul 11, 1997	20.63	23.50	20.38	22.25
616	NASDAQ	AZTA	Thu, Jul 10, 1997	20.00	20.63	20.00	20.63
615	NASDAQ	AZTA	Wed, Jul 9, 1997	20.25	20.25	19.75	20.25
614	NASDAQ	AZTA	Tue, Jul 8, 1997	20.00	20.25	19.75	19.81
613	NASDAQ	AZTA	Mon, Jul 7, 1997	20.13	20.50	19.75	20.25
612	NASDAQ	AZTA	Thu, Jul 3, 1997	19.75	20.50	19.75	20.25
611	NASDAQ	AZTA	Wed, Jul 2, 1997	19.75	20.25	19.50	19.50
610	NASDAQ	AZTA	Tue, Jul 1, 1997	19.38	20.38	19.00	20.00
609	NASDAQ	AZTA	Mon, Jun 30, 1997	19.13	19.50	19.13	19.25
608	NASDAQ	AZTA	Fri, Jun 27, 1997	18.94	19.63	18.94	19.50
607	NASDAQ	AZTA	Thu, Jun 26, 1997	18.88	19.25	18.88	18.94
606	NASDAQ	AZTA	Wed, Jun 25, 1997	18.88	19.38	18.50	18.88
605	NASDAQ	AZTA	Tue, Jun 24, 1997	18.50	19.00	18.50	18.75
604	NASDAQ	AZTA	Mon, Jun 23, 1997	18.50	18.75	18.38	18.38
603	NASDAQ	AZTA	Fri, Jun 20, 1997	17.75	18.63	17.75	18.25
602	NASDAQ	AZTA	Thu, Jun 19, 1997	17.75	18.25	17.50	17.75
601	NASDAQ	AZTA	Wed, Jun 18, 1997	17.25	17.88	17.25	17.25
600	NASDAQ	AZTA	Tue, Jun 17, 1997	17.38	17.88	17.38	17.38
599	NASDAQ	AZTA	Mon, Jun 16, 1997	17.63	17.75	17.50	17.50
598	NASDAQ	AZTA	Fri, Jun 13, 1997	17.75	18.00	17.63	17.88
597	NASDAQ	AZTA	Thu, Jun 12, 1997	17.63	18.00	17.38	17.75
596	NASDAQ	AZTA	Wed, Jun 11, 1997	18.13	18.25	17.63	17.75
595	NASDAQ	AZTA	Tue, Jun 10, 1997	18.38	18.63	18.13	18.38
594	NASDAQ	AZTA	Mon, Jun 9, 1997	18.38	19.00	18.38	18.75
593	NASDAQ	AZTA	Fri, Jun 6, 1997	17.50	18.75	17.50	18.63
592	NASDAQ	AZTA	Thu, Jun 5, 1997	16.88	17.88	16.88	17.50
591	NASDAQ	AZTA	Wed, Jun 4, 1997	17.00	17.38	16.88	16.88
590	NASDAQ	AZTA	Tue, Jun 3, 1997	17.13	17.38	17.00	17.06
589	NASDAQ	AZTA	Mon, Jun 2, 1997	17.00	17.50	17.00	17.25
588	NASDAQ	AZTA	Fri, May 30, 1997	16.75	17.25	16.75	17.25
587	NASDAQ	AZTA	Thu, May 29, 1997	17.25	17.63	17.25	17.44
586	NASDAQ	AZTA	Wed, May 28, 1997	17.50	17.50	17.25	17.25
585	NASDAQ	AZTA	Tue, May 27, 1997	17.13	17.75	17.13	17.50
584	NASDAQ	AZTA	Fri, May 23, 1997	17.50	17.50	17.13	17.13
583	NASDAQ	AZTA	Thu, May 22, 1997	17.38	17.63	17.13	17.19
582	NASDAQ	AZTA	Wed, May 21, 1997	17.25	17.63	17.25	17.63
581	NASDAQ	AZTA	Tue, May 20, 1997	17.38	17.50	17.13	17.50
580	NASDAQ	AZTA	Mon, May 19, 1997	17.13	17.75	17.13	17.50
579	NASDAQ	AZTA	Fri, May 16, 1997	17.25	17.50	16.75	17.13
578	NASDAQ	AZTA	Thu, May 15, 1997	16.25	17.63	16.25	17.13
577	NASDAQ	AZTA	Wed, May 14, 1997	16.63	16.63	16.25	16.25
576	NASDAQ	AZTA	Tue, May 13, 1997	16.75	16.75	16.00	16.25
575	NASDAQ	AZTA	Mon, May 12, 1997	16.75	16.75	16.25	16.75
574	NASDAQ	AZTA	Fri, May 9, 1997	16.25	16.75	16.13	16.25
573	NASDAQ	AZTA	Thu, May 8, 1997	16.25	16.50	16.00	16.25
572	NASDAQ	AZTA	Wed, May 7, 1997	16.25	16.75	15.75	16.00
571	NASDAQ	AZTA	Tue, May 6, 1997	15.25	17.00	15.25	16.25
570	NASDAQ	AZTA	Mon, May 5, 1997	14.75	15.75	14.75	15.50
569	NASDAQ	AZTA	Fri, May 2, 1997	14.50	15.13	14.25	14.94
568	NASDAQ	AZTA	Thu, May 1, 1997	13.88	14.50	13.63	14.13
567	NASDAQ	AZTA	Wed, Apr 30, 1997	13.13	14.00	12.50	13.63
566	NASDAQ	AZTA	Tue, Apr 29, 1997	14.38	14.75	13.50	13.50
565	NASDAQ	AZTA	Mon, Apr 28, 1997	14.00	14.13	13.63	14.00
564	NASDAQ	AZTA	Fri, Apr 25, 1997	14.00	14.13	13.63	14.00
563	NASDAQ	AZTA	Thu, Apr 24, 1997	12.50	14.63	12.50	14.00
562	NASDAQ	AZTA	Wed, Apr 23, 1997	10.63	13.00	10.63	12.38
561	NASDAQ	AZTA	Tue, Apr 22, 1997	13.25	13.38	12.75	12.75
560	NASDAQ	AZTA	Mon, Apr 21, 1997	13.75	14.00	13.00	13.00
559	NASDAQ	AZTA	Fri, Apr 18, 1997	14.13	14.38	13.88	13.88
558	NASDAQ	AZTA	Thu, Apr 17, 1997	14.13	14.50	13.88	14.38
557	NASDAQ	AZTA	Wed, Apr 16, 1997	14.88	15.00	13.63	13.75
556	NASDAQ	AZTA	Tue, Apr 15, 1997	15.50	15.63	14.88	14.88
555	NASDAQ	AZTA	Mon, Apr 14, 1997	15.50	15.75	15.13	15.13
554	NASDAQ	AZTA	Fri, Apr 11, 1997	15.38	15.88	14.88	15.75
553	NASDAQ	AZTA	Thu, Apr 10, 1997	15.00	15.75	14.88	15.50
552	NASDAQ	AZTA	Wed, Apr 9, 1997	16.13	16.25	14.88	15.00
551	NASDAQ	AZTA	Tue, Apr 8, 1997	16.50	17.00	15.75	16.13
550	NASDAQ	AZTA	Mon, Apr 7, 1997	15.63	16.50	15.38	16.50
549	NASDAQ	AZTA	Fri, Apr 4, 1997	13.88	15.50	13.88	15.13
548	NASDAQ	AZTA	Thu, Apr 3, 1997	13.88	14.25	13.88	14.00
547	NASDAQ	AZTA	Wed, Apr 2, 1997	15.38	15.38	13.88	13.88
546	NASDAQ	AZTA	Tue, Apr 1, 1997	15.38	15.38	15.00	15.38
545	NASDAQ	AZTA	Mon, Mar 31, 1997	16.38	16.38	14.88	14.88
544	NASDAQ	AZTA	Thu, Mar 27, 1997	17.75	17.75	16.25	16.31
543	NASDAQ	AZTA	Wed, Mar 26, 1997	15.63	17.75	15.63	17.38
542	NASDAQ	AZTA	Tue, Mar 25, 1997	15.63	16.13	15.38	15.75
541	NASDAQ	AZTA	Mon, Mar 24, 1997	15.88	15.88	15.25	15.38
540	NASDAQ	AZTA	Fri, Mar 21, 1997	15.88	15.88	15.38	15.63
539	NASDAQ	AZTA	Thu, Mar 20, 1997	15.00	15.75	14.75	15.63
538	NASDAQ	AZTA	Wed, Mar 19, 1997	15.13	15.13	14.75	14.75
537	NASDAQ	AZTA	Tue, Mar 18, 1997	15.75	16.50	15.63	15.88
536	NASDAQ	AZTA	Mon, Mar 17, 1997	16.63	16.63	15.25	15.50
535	NASDAQ	AZTA	Fri, Mar 14, 1997	17.88	17.88	17.00	17.00
534	NASDAQ	AZTA	Thu, Mar 13, 1997	18.25	18.63	17.75	17.75
533	NASDAQ	AZTA	Wed, Mar 12, 1997	18.75	18.75	18.25	18.25
532	NASDAQ	AZTA	Tue, Mar 11, 1997	19.13	19.13	18.38	18.38
531	NASDAQ	AZTA	Mon, Mar 10, 1997	19.25	19.25	18.88	19.13
530	NASDAQ	AZTA	Fri, Mar 7, 1997	19.75	19.75	19.25	19.25
529	NASDAQ	AZTA	Thu, Mar 6, 1997	20.50	20.50	19.50	19.63
528	NASDAQ	AZTA	Wed, Mar 5, 1997	19.25	20.13	19.00	19.75
527	NASDAQ	AZTA	Tue, Mar 4, 1997	18.88	19.25	18.38	18.88
526	NASDAQ	AZTA	Mon, Mar 3, 1997	18.25	19.00	18.25	18.50
525	NASDAQ	AZTA	Fri, Feb 28, 1997	18.75	19.00	18.38	18.38
524	NASDAQ	AZTA	Thu, Feb 27, 1997	19.25	19.25	18.50	19.00
523	NASDAQ	AZTA	Wed, Feb 26, 1997	18.38	19.75	18.00	19.19
522	NASDAQ	AZTA	Tue, Feb 25, 1997	17.88	18.38	17.75	18.13
521	NASDAQ	AZTA	Mon, Feb 24, 1997	17.75	17.88	17.63	17.75
520	NASDAQ	AZTA	Fri, Feb 21, 1997	17.75	18.00	17.63	18.00
519	NASDAQ	AZTA	Thu, Feb 20, 1997	18.00	18.13	17.75	17.75
518	NASDAQ	AZTA	Wed, Feb 19, 1997	17.38	18.13	17.38	17.75
517	NASDAQ	AZTA	Tue, Feb 18, 1997	18.38	18.63	17.25	17.38
516	NASDAQ	AZTA	Fri, Feb 14, 1997	18.88	19.00	18.38	18.38
515	NASDAQ	AZTA	Thu, Feb 13, 1997	17.13	19.00	16.88	18.88
514	NASDAQ	AZTA	Wed, Feb 12, 1997	16.00	16.88	15.88	16.75
513	NASDAQ	AZTA	Tue, Feb 11, 1997	16.63	17.00	15.75	15.75
512	NASDAQ	AZTA	Mon, Feb 10, 1997	17.13	17.13	16.63	16.63
511	NASDAQ	AZTA	Fri, Feb 7, 1997	17.00	17.13	16.75	17.13
510	NASDAQ	AZTA	Thu, Feb 6, 1997	16.63	17.13	16.63	16.88
509	NASDAQ	AZTA	Wed, Feb 5, 1997	17.38	17.38	16.63	16.88
508	NASDAQ	AZTA	Tue, Feb 4, 1997	17.25	17.38	17.25	17.38
507	NASDAQ	AZTA	Mon, Feb 3, 1997	17.38	17.38	17.25	17.31
506	NASDAQ	AZTA	Fri, Jan 31, 1997	17.00	17.38	16.88	17.38
505	NASDAQ	AZTA	Thu, Jan 30, 1997	16.63	17.13	16.63	16.88
504	NASDAQ	AZTA	Wed, Jan 29, 1997	17.00	17.25	16.63	16.63
503	NASDAQ	AZTA	Tue, Jan 28, 1997	17.00	17.38	16.75	17.00
502	NASDAQ	AZTA	Mon, Jan 27, 1997	17.75	17.88	16.63	16.69
501	NASDAQ	AZTA	Fri, Jan 24, 1997	18.50	18.63	17.88	18.00
500	NASDAQ	AZTA	Thu, Jan 23, 1997	19.00	19.50	17.75	18.50
499	NASDAQ	AZTA	Wed, Jan 22, 1997	19.75	20.00	18.50	19.00
498	NASDAQ	AZTA	Tue, Jan 21, 1997	19.75	20.25	19.75	19.75
497	NASDAQ	AZTA	Mon, Jan 20, 1997	18.88	20.00	18.63	19.75
496	NASDAQ	AZTA	Fri, Jan 17, 1997	18.63	18.88	18.25	18.50
495	NASDAQ	AZTA	Thu, Jan 16, 1997	18.63	18.63	18.25	18.63
494	NASDAQ	AZTA	Wed, Jan 15, 1997	18.38	18.63	18.25	18.38
493	NASDAQ	AZTA	Tue, Jan 14, 1997	18.50	18.75	17.50	18.00
492	NASDAQ	AZTA	Mon, Jan 13, 1997	18.75	18.75	18.25	18.50
491	NASDAQ	AZTA	Fri, Jan 10, 1997	18.25	18.75	17.88	18.50
490	NASDAQ	AZTA	Thu, Jan 9, 1997	18.50	18.63	18.00	18.50
489	NASDAQ	AZTA	Wed, Jan 8, 1997	18.02	18.38	17.75	18.00
488	NASDAQ	AZTA	Tue, Jan 7, 1997	17.50	17.88	17.25	17.88
487	NASDAQ	AZTA	Mon, Jan 6, 1997	17.25	18.63	17.00	17.50
486	NASDAQ	AZTA	Fri, Jan 3, 1997	16.13	17.00	16.00	17.00
485	NASDAQ	AZTA	Thu, Jan 2, 1997	16.38	16.38	15.75	15.88
484	NASDAQ	AZTA	Tue, Dec 31, 1996	16.38	16.75	16.00	16.38
483	NASDAQ	AZTA	Mon, Dec 30, 1996	16.63	17.00	16.25	16.38
482	NASDAQ	AZTA	Fri, Dec 27, 1996	17.63	17.75	16.75	16.75
481	NASDAQ	AZTA	Thu, Dec 26, 1996	16.50	17.50	16.50	17.25
480	NASDAQ	AZTA	Tue, Dec 24, 1996	16.13	16.88	16.13	16.63
479	NASDAQ	AZTA	Mon, Dec 23, 1996	15.88	16.63	15.88	16.25
478	NASDAQ	AZTA	Fri, Dec 20, 1996	16.00	16.75	15.25	16.38
477	NASDAQ	AZTA	Thu, Dec 19, 1996	18.38	18.88	18.00	18.00
476	NASDAQ	AZTA	Wed, Dec 18, 1996	16.50	18.50	16.25	18.13
475	NASDAQ	AZTA	Tue, Dec 17, 1996	16.00	16.50	15.75	16.50
474	NASDAQ	AZTA	Mon, Dec 16, 1996	16.75	17.13	16.75	16.75
473	NASDAQ	AZTA	Fri, Dec 13, 1996	17.38	17.63	16.88	17.25
472	NASDAQ	AZTA	Thu, Dec 12, 1996	18.50	18.63	17.88	17.88
471	NASDAQ	AZTA	Wed, Dec 11, 1996	18.63	18.75	17.63	17.88
470	NASDAQ	AZTA	Tue, Dec 10, 1996	20.25	20.50	19.13	19.13
469	NASDAQ	AZTA	Mon, Dec 9, 1996	18.25	19.50	18.25	19.50
468	NASDAQ	AZTA	Fri, Dec 6, 1996	16.00	17.88	15.63	17.88
467	NASDAQ	AZTA	Thu, Dec 5, 1996	16.38	17.38	16.25	16.69
466	NASDAQ	AZTA	Wed, Dec 4, 1996	14.63	14.75	14.38	14.38
465	NASDAQ	AZTA	Tue, Dec 3, 1996	14.63	15.25	14.38	14.75
464	NASDAQ	AZTA	Mon, Dec 2, 1996	13.88	14.63	13.38	14.63
463	NASDAQ	AZTA	Fri, Nov 29, 1996	13.50	13.50	13.13	13.50
462	NASDAQ	AZTA	Wed, Nov 27, 1996	13.75	14.00	12.88	13.25
461	NASDAQ	AZTA	Tue, Nov 26, 1996	14.88	15.25	14.25	14.25
460	NASDAQ	AZTA	Mon, Nov 25, 1996	14.00	15.38	14.00	15.00
459	NASDAQ	AZTA	Fri, Nov 22, 1996	13.13	14.38	13.13	14.13
458	NASDAQ	AZTA	Thu, Nov 21, 1996	12.38	13.13	12.38	13.00
457	NASDAQ	AZTA	Wed, Nov 20, 1996	14.00	14.00	11.88	12.00
456	NASDAQ	AZTA	Tue, Nov 19, 1996	14.38	14.75	14.25	14.38
455	NASDAQ	AZTA	Mon, Nov 18, 1996	14.25	14.63	14.25	14.50
454	NASDAQ	AZTA	Fri, Nov 15, 1996	14.50	14.50	14.38	14.50
453	NASDAQ	AZTA	Thu, Nov 14, 1996	14.88	14.88	14.38	14.50
452	NASDAQ	AZTA	Wed, Nov 13, 1996	14.88	15.25	14.63	14.63
451	NASDAQ	AZTA	Tue, Nov 12, 1996	14.25	15.13	13.88	15.00
450	NASDAQ	AZTA	Mon, Nov 11, 1996	13.88	14.13	13.52	14.06
449	NASDAQ	AZTA	Fri, Nov 8, 1996	14.25	14.50	13.50	13.88
448	NASDAQ	AZTA	Thu, Nov 7, 1996	13.13	14.75	13.13	14.38
447	NASDAQ	AZTA	Wed, Nov 6, 1996	11.38	13.25	11.13	12.88
446	NASDAQ	AZTA	Tue, Nov 5, 1996	10.88	11.38	10.63	11.25
445	NASDAQ	AZTA	Mon, Nov 4, 1996	10.25	10.63	10.13	10.63
444	NASDAQ	AZTA	Fri, Nov 1, 1996	10.25	10.25	9.88	10.25
443	NASDAQ	AZTA	Thu, Oct 31, 1996	9.88	10.38	9.63	10.13
442	NASDAQ	AZTA	Wed, Oct 30, 1996	10.00	10.00	9.50	9.50
441	NASDAQ	AZTA	Tue, Oct 29, 1996	10.75	10.75	9.75	9.75
440	NASDAQ	AZTA	Mon, Oct 28, 1996	11.00	11.00	10.38	10.50
439	NASDAQ	AZTA	Fri, Oct 25, 1996	10.50	11.13	10.50	10.88
438	NASDAQ	AZTA	Thu, Oct 24, 1996	11.25	11.38	10.50	10.63
437	NASDAQ	AZTA	Wed, Oct 23, 1996	11.50	11.50	10.75	10.88
436	NASDAQ	AZTA	Tue, Oct 22, 1996	12.25	12.50	11.63	11.88
435	NASDAQ	AZTA	Mon, Oct 21, 1996	12.38	12.63	12.38	12.38
434	NASDAQ	AZTA	Fri, Oct 18, 1996	12.75	13.00	12.38	12.63
433	NASDAQ	AZTA	Thu, Oct 17, 1996	12.75	13.00	12.75	12.75
432	NASDAQ	AZTA	Wed, Oct 16, 1996	13.13	13.13	12.75	12.88
431	NASDAQ	AZTA	Tue, Oct 15, 1996	12.63	13.00	12.63	13.00
430	NASDAQ	AZTA	Mon, Oct 14, 1996	12.94	13.00	12.50	13.00
429	NASDAQ	AZTA	Fri, Oct 11, 1996	13.13	13.13	12.63	12.63
428	NASDAQ	AZTA	Thu, Oct 10, 1996	12.63	13.25	12.63	13.00
427	NASDAQ	AZTA	Wed, Oct 9, 1996	12.38	13.00	12.38	13.00
426	NASDAQ	AZTA	Tue, Oct 8, 1996	12.38	12.88	12.38	12.50
425	NASDAQ	AZTA	Mon, Oct 7, 1996	12.38	12.88	12.38	12.38
424	NASDAQ	AZTA	Fri, Oct 4, 1996	12.88	12.88	12.38	12.88
423	NASDAQ	AZTA	Thu, Oct 3, 1996	12.50	12.50	12.00	12.38
422	NASDAQ	AZTA	Wed, Oct 2, 1996	12.63	12.63	12.13	12.31
421	NASDAQ	AZTA	Tue, Oct 1, 1996	12.63	12.88	12.38	12.38
420	NASDAQ	AZTA	Mon, Sep 30, 1996	13.00	13.00	12.63	12.63
419	NASDAQ	AZTA	Fri, Sep 27, 1996	13.00	13.25	12.75	13.00
418	NASDAQ	AZTA	Thu, Sep 26, 1996	12.88	13.88	12.75	13.31
417	NASDAQ	AZTA	Wed, Sep 25, 1996	11.75	12.75	11.75	12.25
416	NASDAQ	AZTA	Tue, Sep 24, 1996	11.63	12.00	11.50	11.75
415	NASDAQ	AZTA	Mon, Sep 23, 1996	11.50	12.00	11.50	11.50
414	NASDAQ	AZTA	Fri, Sep 20, 1996	11.88	11.88	11.50	11.75
413	NASDAQ	AZTA	Thu, Sep 19, 1996	12.25	12.25	11.50	11.75
412	NASDAQ	AZTA	Wed, Sep 18, 1996	12.00	12.25	11.75	11.88
411	NASDAQ	AZTA	Tue, Sep 17, 1996	12.00	12.25	11.52	12.25
410	NASDAQ	AZTA	Mon, Sep 16, 1996	12.25	12.25	11.50	11.50
409	NASDAQ	AZTA	Fri, Sep 13, 1996	12.38	12.63	12.00	12.00
408	NASDAQ	AZTA	Thu, Sep 12, 1996	12.50	12.50	12.25	12.25
407	NASDAQ	AZTA	Wed, Sep 11, 1996	12.38	12.75	12.25	12.25
406	NASDAQ	AZTA	Tue, Sep 10, 1996	12.38	12.75	12.38	12.50
405	NASDAQ	AZTA	Mon, Sep 9, 1996	12.75	12.75	12.38	12.63
404	NASDAQ	AZTA	Fri, Sep 6, 1996	12.50	12.88	12.25	12.50
403	NASDAQ	AZTA	Thu, Sep 5, 1996	12.75	12.75	12.25	12.50
402	NASDAQ	AZTA	Wed, Sep 4, 1996	12.25	12.75	12.25	12.75
401	NASDAQ	AZTA	Tue, Sep 3, 1996	11.50	12.00	11.50	12.00
400	NASDAQ	AZTA	Fri, Aug 30, 1996	11.75	12.25	11.75	12.25
399	NASDAQ	AZTA	Thu, Aug 29, 1996	12.00	12.50	11.75	12.25
398	NASDAQ	AZTA	Wed, Aug 28, 1996	13.38	13.38	11.50	12.50
397	NASDAQ	AZTA	Tue, Aug 27, 1996	14.00	14.25	13.25	13.69
396	NASDAQ	AZTA	Mon, Aug 26, 1996	14.25	14.50	14.00	14.25
395	NASDAQ	AZTA	Fri, Aug 23, 1996	13.75	14.38	13.75	14.38
394	NASDAQ	AZTA	Thu, Aug 22, 1996	13.75	14.25	13.75	14.00
393	NASDAQ	AZTA	Wed, Aug 21, 1996	13.75	14.25	13.75	13.81
392	NASDAQ	AZTA	Tue, Aug 20, 1996	13.50	14.25	13.25	14.25
391	NASDAQ	AZTA	Mon, Aug 19, 1996	13.50	14.00	13.50	14.00
390	NASDAQ	AZTA	Fri, Aug 16, 1996	13.50	14.00	13.50	14.00
389	NASDAQ	AZTA	Thu, Aug 15, 1996	14.00	14.00	13.50	13.75
388	NASDAQ	AZTA	Wed, Aug 14, 1996	13.50	14.25	13.50	14.00
387	NASDAQ	AZTA	Tue, Aug 13, 1996	13.75	14.25	13.50	14.00
386	NASDAQ	AZTA	Mon, Aug 12, 1996	13.25	14.25	13.25	14.25
385	NASDAQ	AZTA	Fri, Aug 9, 1996	13.50	13.75	13.00	13.75
384	NASDAQ	AZTA	Thu, Aug 8, 1996	14.50	14.50	13.50	13.88
383	NASDAQ	AZTA	Wed, Aug 7, 1996	13.88	14.63	13.50	14.63
382	NASDAQ	AZTA	Tue, Aug 6, 1996	13.50	14.25	13.50	14.00
381	NASDAQ	AZTA	Mon, Aug 5, 1996	14.50	14.50	13.63	14.06
380	NASDAQ	AZTA	Fri, Aug 2, 1996	14.25	14.75	13.75	14.25
379	NASDAQ	AZTA	Thu, Aug 1, 1996	14.00	14.25	13.25	13.75
378	NASDAQ	AZTA	Wed, Jul 31, 1996	12.63	14.25	12.63	14.25
377	NASDAQ	AZTA	Tue, Jul 30, 1996	12.75	13.25	12.50	12.63
376	NASDAQ	AZTA	Mon, Jul 29, 1996	11.25	12.50	10.75	12.50
375	NASDAQ	AZTA	Fri, Jul 26, 1996	10.50	11.25	10.50	11.00
374	NASDAQ	AZTA	Thu, Jul 25, 1996	9.63	11.00	9.25	11.00
373	NASDAQ	AZTA	Wed, Jul 24, 1996	10.25	10.50	9.25	9.63
372	NASDAQ	AZTA	Tue, Jul 23, 1996	10.25	10.88	10.25	10.75
371	NASDAQ	AZTA	Mon, Jul 22, 1996	10.00	10.50	10.00	10.50
370	NASDAQ	AZTA	Fri, Jul 19, 1996	10.25	10.50	9.75	10.25
369	NASDAQ	AZTA	Thu, Jul 18, 1996	10.25	10.25	9.75	10.25
368	NASDAQ	AZTA	Wed, Jul 17, 1996	10.00	10.25	9.75	10.00
367	NASDAQ	AZTA	Tue, Jul 16, 1996	10.13	10.25	9.00	9.75
366	NASDAQ	AZTA	Mon, Jul 15, 1996	11.13	11.13	10.25	10.50
365	NASDAQ	AZTA	Fri, Jul 12, 1996	10.88	11.50	10.25	10.88
364	NASDAQ	AZTA	Thu, Jul 11, 1996	12.38	12.38	10.88	10.88
363	NASDAQ	AZTA	Wed, Jul 10, 1996	13.00	13.13	12.00	12.00
362	NASDAQ	AZTA	Tue, Jul 9, 1996	13.50	13.50	13.00	13.00
361	NASDAQ	AZTA	Mon, Jul 8, 1996	12.50	13.25	12.25	13.13
360	NASDAQ	AZTA	Fri, Jul 5, 1996	12.75	12.75	12.00	12.75
359	NASDAQ	AZTA	Wed, Jul 3, 1996	12.25	12.63	12.00	12.25
358	NASDAQ	AZTA	Tue, Jul 2, 1996	12.25	12.75	12.00	12.38
357	NASDAQ	AZTA	Mon, Jul 1, 1996	11.50	12.75	11.25	12.25
356	NASDAQ	AZTA	Fri, Jun 28, 1996	11.13	11.50	10.88	11.50
355	NASDAQ	AZTA	Thu, Jun 27, 1996	10.75	11.13	10.75	10.94
354	NASDAQ	AZTA	Wed, Jun 26, 1996	11.00	11.25	10.63	11.00
353	NASDAQ	AZTA	Tue, Jun 25, 1996	11.25	11.25	10.69	11.25
352	NASDAQ	AZTA	Mon, Jun 24, 1996	11.50	12.00	10.63	11.25
351	NASDAQ	AZTA	Fri, Jun 21, 1996	11.50	12.00	11.25	11.88
350	NASDAQ	AZTA	Thu, Jun 20, 1996	11.00	11.50	11.00	11.38
349	NASDAQ	AZTA	Wed, Jun 19, 1996	12.00	12.00	10.75	11.38
348	NASDAQ	AZTA	Tue, Jun 18, 1996	12.50	13.00	11.75	12.00
347	NASDAQ	AZTA	Mon, Jun 17, 1996	13.00	13.25	12.75	13.00
346	NASDAQ	AZTA	Fri, Jun 14, 1996	13.50	13.50	13.00	13.25
345	NASDAQ	AZTA	Thu, Jun 13, 1996	13.50	13.50	13.00	13.50
344	NASDAQ	AZTA	Wed, Jun 12, 1996	13.50	13.50	13.00	13.00
343	NASDAQ	AZTA	Tue, Jun 11, 1996	14.25	14.25	13.13	13.13
342	NASDAQ	AZTA	Mon, Jun 10, 1996	14.25	14.25	13.50	13.75
341	NASDAQ	AZTA	Fri, Jun 7, 1996	14.00	14.25	13.50	14.25
340	NASDAQ	AZTA	Thu, Jun 6, 1996	15.00	15.00	14.25	14.50
339	NASDAQ	AZTA	Wed, Jun 5, 1996	14.75	15.25	14.75	15.00
338	NASDAQ	AZTA	Tue, Jun 4, 1996	14.75	15.25	14.75	15.13
337	NASDAQ	AZTA	Mon, Jun 3, 1996	15.25	15.25	14.75	14.75
336	NASDAQ	AZTA	Fri, May 31, 1996	14.75	15.25	14.25	15.25
335	NASDAQ	AZTA	Thu, May 30, 1996	13.50	14.50	13.50	14.50
334	NASDAQ	AZTA	Wed, May 29, 1996	14.38	14.88	13.63	14.13
333	NASDAQ	AZTA	Tue, May 28, 1996	14.75	15.00	14.50	14.63
332	NASDAQ	AZTA	Fri, May 24, 1996	15.63	15.63	14.63	14.88
331	NASDAQ	AZTA	Thu, May 23, 1996	15.75	15.75	15.13	15.13
330	NASDAQ	AZTA	Wed, May 22, 1996	15.13	15.88	14.88	15.50
329	NASDAQ	AZTA	Tue, May 21, 1996	14.25	15.13	14.25	14.88
328	NASDAQ	AZTA	Mon, May 20, 1996	13.88	14.75	13.63	14.25
327	NASDAQ	AZTA	Fri, May 17, 1996	13.50	13.88	13.50	13.63
326	NASDAQ	AZTA	Thu, May 16, 1996	13.50	14.00	13.50	13.63
325	NASDAQ	AZTA	Wed, May 15, 1996	13.88	14.00	13.50	13.50
324	NASDAQ	AZTA	Tue, May 14, 1996	13.63	14.00	13.50	13.50
323	NASDAQ	AZTA	Mon, May 13, 1996	14.25	14.25	13.25	13.63
322	NASDAQ	AZTA	Fri, May 10, 1996	13.75	14.50	13.75	14.00
321	NASDAQ	AZTA	Thu, May 9, 1996	13.25	14.25	13.25	14.25
320	NASDAQ	AZTA	Wed, May 8, 1996	14.25	14.25	13.00	13.50
319	NASDAQ	AZTA	Tue, May 7, 1996	13.88	14.25	13.75	14.25
318	NASDAQ	AZTA	Mon, May 6, 1996	14.63	14.63	13.75	14.25
317	NASDAQ	AZTA	Fri, May 3, 1996	14.25	14.75	14.00	14.38
316	NASDAQ	AZTA	Thu, May 2, 1996	15.00	15.13	14.25	14.25
315	NASDAQ	AZTA	Wed, May 1, 1996	15.00	15.13	14.50	14.50
314	NASDAQ	AZTA	Tue, Apr 30, 1996	14.75	15.13	14.25	15.00
313	NASDAQ	AZTA	Mon, Apr 29, 1996	14.00	14.75	13.75	14.75
312	NASDAQ	AZTA	Fri, Apr 26, 1996	15.00	15.00	13.75	13.88
311	NASDAQ	AZTA	Thu, Apr 25, 1996	13.25	15.00	13.25	15.00
310	NASDAQ	AZTA	Wed, Apr 24, 1996	13.50	13.75	12.75	13.25
309	NASDAQ	AZTA	Tue, Apr 23, 1996	13.50	13.50	12.75	13.00
308	NASDAQ	AZTA	Mon, Apr 22, 1996	12.75	14.25	12.75	13.50
307	NASDAQ	AZTA	Fri, Apr 19, 1996	11.75	12.50	11.75	12.25
306	NASDAQ	AZTA	Thu, Apr 18, 1996	11.75	11.75	11.25	11.75
305	NASDAQ	AZTA	Wed, Apr 17, 1996	11.75	11.75	11.25	11.50
304	NASDAQ	AZTA	Tue, Apr 16, 1996	11.75	11.75	11.25	11.38
303	NASDAQ	AZTA	Mon, Apr 15, 1996	11.25	11.50	10.75	11.50
302	NASDAQ	AZTA	Fri, Apr 12, 1996	11.25	11.25	10.75	11.25
301	NASDAQ	AZTA	Thu, Apr 11, 1996	11.00	11.25	10.75	10.75
300	NASDAQ	AZTA	Wed, Apr 10, 1996	11.25	12.00	11.00	11.00
299	NASDAQ	AZTA	Tue, Apr 9, 1996	11.25	11.75	11.13	11.50
298	NASDAQ	AZTA	Mon, Apr 8, 1996	10.50	11.25	10.25	11.25
297	NASDAQ	AZTA	Thu, Apr 4, 1996	11.13	11.50	11.00	11.13
296	NASDAQ	AZTA	Wed, Apr 3, 1996	10.50	11.25	10.25	11.25
295	NASDAQ	AZTA	Tue, Apr 2, 1996	12.00	12.00	9.75	10.25
294	NASDAQ	AZTA	Mon, Apr 1, 1996	11.50	12.00	11.00	11.75
293	NASDAQ	AZTA	Fri, Mar 29, 1996	11.00	11.50	11.00	11.25
292	NASDAQ	AZTA	Thu, Mar 28, 1996	10.25	11.25	10.25	11.00
291	NASDAQ	AZTA	Wed, Mar 27, 1996	11.25	11.25	10.50	11.00
290	NASDAQ	AZTA	Tue, Mar 26, 1996	10.63	11.00	10.00	10.75
289	NASDAQ	AZTA	Mon, Mar 25, 1996	12.25	12.25	10.75	10.75
288	NASDAQ	AZTA	Fri, Mar 22, 1996	12.25	12.25	11.75	12.00
287	NASDAQ	AZTA	Thu, Mar 21, 1996	12.75	12.75	12.25	12.31
286	NASDAQ	AZTA	Wed, Mar 20, 1996	12.50	12.75	12.25	12.75
285	NASDAQ	AZTA	Tue, Mar 19, 1996	12.00	12.50	11.63	12.00
284	NASDAQ	AZTA	Mon, Mar 18, 1996	11.75	12.00	11.25	12.00
283	NASDAQ	AZTA	Fri, Mar 15, 1996	11.75	11.75	11.25	11.50
282	NASDAQ	AZTA	Thu, Mar 14, 1996	11.50	11.63	11.00	11.63
281	NASDAQ	AZTA	Wed, Mar 13, 1996	11.63	11.63	11.25	11.25
280	NASDAQ	AZTA	Tue, Mar 12, 1996	12.25	12.25	11.25	11.63
279	NASDAQ	AZTA	Mon, Mar 11, 1996	12.00	12.50	11.50	11.75
278	NASDAQ	AZTA	Fri, Mar 8, 1996	11.25	12.25	10.75	12.00
277	NASDAQ	AZTA	Thu, Mar 7, 1996	12.00	12.25	11.75	11.88
276	NASDAQ	AZTA	Wed, Mar 6, 1996	13.25	13.25	12.00	12.50
275	NASDAQ	AZTA	Tue, Mar 5, 1996	13.25	13.75	13.00	13.13
274	NASDAQ	AZTA	Mon, Mar 4, 1996	13.75	13.75	13.25	13.25
273	NASDAQ	AZTA	Fri, Mar 1, 1996	14.00	14.00	13.50	13.50
272	NASDAQ	AZTA	Thu, Feb 29, 1996	14.88	14.88	14.00	14.25
271	NASDAQ	AZTA	Wed, Feb 28, 1996	15.75	15.75	14.75	14.75
270	NASDAQ	AZTA	Tue, Feb 27, 1996	14.50	16.00	14.50	15.75
269	NASDAQ	AZTA	Mon, Feb 26, 1996	14.50	15.25	14.50	14.75
268	NASDAQ	AZTA	Fri, Feb 23, 1996	14.50	15.00	14.25	15.00
267	NASDAQ	AZTA	Thu, Feb 22, 1996	13.50	14.50	13.50	14.38
266	NASDAQ	AZTA	Wed, Feb 21, 1996	12.75	14.00	12.75	14.00
265	NASDAQ	AZTA	Tue, Feb 20, 1996	12.50	12.75	12.25	12.25
264	NASDAQ	AZTA	Fri, Feb 16, 1996	12.50	13.00	12.38	12.75
263	NASDAQ	AZTA	Thu, Feb 15, 1996	13.00	13.00	12.50	12.75
262	NASDAQ	AZTA	Wed, Feb 14, 1996	13.50	13.50	12.50	12.50
261	NASDAQ	AZTA	Tue, Feb 13, 1996	13.00	13.50	13.00	13.50
260	NASDAQ	AZTA	Mon, Feb 12, 1996	13.75	14.25	13.75	14.00
259	NASDAQ	AZTA	Fri, Feb 9, 1996	14.25	14.25	13.75	13.75
258	NASDAQ	AZTA	Thu, Feb 8, 1996	14.25	14.75	13.75	13.75
257	NASDAQ	AZTA	Wed, Feb 7, 1996	15.75	16.00	14.50	14.50
256	NASDAQ	AZTA	Tue, Feb 6, 1996	14.00	15.25	13.50	15.25
255	NASDAQ	AZTA	Mon, Feb 5, 1996	13.00	13.75	13.00	13.75
254	NASDAQ	AZTA	Fri, Feb 2, 1996	13.50	13.50	13.00	13.13
253	NASDAQ	AZTA	Thu, Feb 1, 1996	11.75	13.00	11.75	13.00
252	NASDAQ	AZTA	Wed, Jan 31, 1996	11.50	12.00	11.50	11.75
251	NASDAQ	AZTA	Tue, Jan 30, 1996	11.63	12.00	11.50	11.63
250	NASDAQ	AZTA	Mon, Jan 29, 1996	11.75	12.25	11.75	11.75
249	NASDAQ	AZTA	Fri, Jan 26, 1996	12.25	12.25	11.75	11.75
248	NASDAQ	AZTA	Thu, Jan 25, 1996	12.50	12.50	12.00	12.00
247	NASDAQ	AZTA	Wed, Jan 24, 1996	11.75	12.50	11.75	12.25
246	NASDAQ	AZTA	Tue, Jan 23, 1996	12.50	12.50	11.75	11.75
245	NASDAQ	AZTA	Mon, Jan 22, 1996	12.75	12.75	12.00	12.25
244	NASDAQ	AZTA	Fri, Jan 19, 1996	12.25	12.75	12.13	12.75
243	NASDAQ	AZTA	Thu, Jan 18, 1996	12.25	12.25	11.75	12.13
242	NASDAQ	AZTA	Wed, Jan 17, 1996	11.75	12.25	11.75	12.00
241	NASDAQ	AZTA	Tue, Jan 16, 1996	12.25	12.50	12.00	12.25
240	NASDAQ	AZTA	Mon, Jan 15, 1996	12.25	12.75	12.25	12.38
239	NASDAQ	AZTA	Fri, Jan 12, 1996	12.75	12.75	12.25	12.38
238	NASDAQ	AZTA	Thu, Jan 11, 1996	12.50	12.75	12.25	12.25
237	NASDAQ	AZTA	Wed, Jan 10, 1996	12.25	12.50	12.00	12.50
236	NASDAQ	AZTA	Tue, Jan 9, 1996	12.50	12.50	12.00	12.25
235	NASDAQ	AZTA	Mon, Jan 8, 1996	12.50	12.50	12.25	12.38
234	NASDAQ	AZTA	Fri, Jan 5, 1996	12.25	12.25	11.75	12.25
233	NASDAQ	AZTA	Thu, Jan 4, 1996	11.75	12.25	11.75	11.75
232	NASDAQ	AZTA	Wed, Jan 3, 1996	13.25	13.25	11.63	11.81
231	NASDAQ	AZTA	Tue, Jan 2, 1996	13.75	14.00	13.75	14.00
230	NASDAQ	AZTA	Fri, Dec 29, 1995	13.50	13.75	13.25	13.25
229	NASDAQ	AZTA	Thu, Dec 28, 1995	13.25	13.50	13.25	13.50
228	NASDAQ	AZTA	Wed, Dec 27, 1995	13.75	14.00	13.00	13.50
227	NASDAQ	AZTA	Tue, Dec 26, 1995	13.25	13.75	13.25	13.63
226	NASDAQ	AZTA	Fri, Dec 22, 1995	13.75	13.75	13.25	13.50
225	NASDAQ	AZTA	Thu, Dec 21, 1995	13.50	13.75	13.25	13.75
224	NASDAQ	AZTA	Wed, Dec 20, 1995	13.38	13.75	13.25	13.25
223	NASDAQ	AZTA	Tue, Dec 19, 1995	13.75	13.75	13.25	13.31
222	NASDAQ	AZTA	Mon, Dec 18, 1995	14.50	14.63	13.00	13.50
221	NASDAQ	AZTA	Fri, Dec 15, 1995	15.50	15.75	14.50	14.63
220	NASDAQ	AZTA	Thu, Dec 14, 1995	15.50	16.00	15.25	15.75
219	NASDAQ	AZTA	Wed, Dec 13, 1995	15.75	16.50	15.75	16.00
218	NASDAQ	AZTA	Tue, Dec 12, 1995	17.25	17.25	15.75	15.75
217	NASDAQ	AZTA	Mon, Dec 11, 1995	17.00	17.25	16.50	16.50
216	NASDAQ	AZTA	Fri, Dec 8, 1995	16.75	17.25	16.75	17.00
215	NASDAQ	AZTA	Thu, Dec 7, 1995	16.25	17.25	16.25	17.25
214	NASDAQ	AZTA	Wed, Dec 6, 1995	17.25	17.25	16.25	16.75
213	NASDAQ	AZTA	Tue, Dec 5, 1995	17.50	17.50	16.75	17.25
212	NASDAQ	AZTA	Mon, Dec 4, 1995	17.25	17.50	17.00	17.00
211	NASDAQ	AZTA	Fri, Dec 1, 1995	16.50	17.00	16.50	16.50
210	NASDAQ	AZTA	Thu, Nov 30, 1995	17.25	17.25	16.50	17.00
209	NASDAQ	AZTA	Wed, Nov 29, 1995	16.25	17.25	16.25	17.13
208	NASDAQ	AZTA	Tue, Nov 28, 1995	16.50	16.50	15.75	16.00
207	NASDAQ	AZTA	Mon, Nov 27, 1995	16.25	16.75	16.00	16.00
206	NASDAQ	AZTA	Fri, Nov 24, 1995	16.75	16.75	16.25	16.25
205	NASDAQ	AZTA	Wed, Nov 22, 1995	16.75	16.75	16.25	16.75
204	NASDAQ	AZTA	Tue, Nov 21, 1995	16.75	17.00	16.25	16.75
203	NASDAQ	AZTA	Mon, Nov 20, 1995	16.75	17.25	16.75	16.81
202	NASDAQ	AZTA	Fri, Nov 17, 1995	17.75	18.00	16.75	16.75
201	NASDAQ	AZTA	Thu, Nov 16, 1995	17.50	17.75	17.00	17.63
200	NASDAQ	AZTA	Wed, Nov 15, 1995	18.00	18.00	16.88	17.00
199	NASDAQ	AZTA	Tue, Nov 14, 1995	17.50	17.50	16.50	17.00
198	NASDAQ	AZTA	Mon, Nov 13, 1995	17.75	18.25	17.50	17.50
197	NASDAQ	AZTA	Fri, Nov 10, 1995	17.50	18.25	17.50	17.50
196	NASDAQ	AZTA	Thu, Nov 9, 1995	18.75	18.75	17.75	18.25
195	NASDAQ	AZTA	Wed, Nov 8, 1995	18.50	19.25	17.75	18.13
194	NASDAQ	AZTA	Tue, Nov 7, 1995	18.50	19.25	18.25	18.75
193	NASDAQ	AZTA	Mon, Nov 6, 1995	18.00	19.75	18.00	19.31
192	NASDAQ	AZTA	Fri, Nov 3, 1995	18.25	18.50	18.00	18.50
191	NASDAQ	AZTA	Thu, Nov 2, 1995	17.75	18.25	17.25	18.25
190	NASDAQ	AZTA	Wed, Nov 1, 1995	18.50	18.50	17.25	17.38
189	NASDAQ	AZTA	Tue, Oct 31, 1995	18.75	18.75	18.00	18.00
188	NASDAQ	AZTA	Mon, Oct 30, 1995	18.25	18.75	18.25	18.25
187	NASDAQ	AZTA	Fri, Oct 27, 1995	17.75	18.50	17.50	18.00
186	NASDAQ	AZTA	Thu, Oct 26, 1995	18.75	18.75	16.75	17.75
185	NASDAQ	AZTA	Wed, Oct 25, 1995	18.75	19.00	18.25	18.50
184	NASDAQ	AZTA	Tue, Oct 24, 1995	19.25	19.25	18.75	18.75
183	NASDAQ	AZTA	Mon, Oct 23, 1995	18.75	19.25	18.75	19.00
182	NASDAQ	AZTA	Fri, Oct 20, 1995	18.75	19.25	18.75	19.25
181	NASDAQ	AZTA	Thu, Oct 19, 1995	19.00	19.25	18.75	19.25
180	NASDAQ	AZTA	Wed, Oct 18, 1995	19.75	19.75	19.00	19.00
179	NASDAQ	AZTA	Tue, Oct 17, 1995	19.25	19.25	18.31	18.75
178	NASDAQ	AZTA	Mon, Oct 16, 1995	19.25	19.25	18.25	19.00
177	NASDAQ	AZTA	Fri, Oct 13, 1995	18.75	19.25	18.25	19.00
176	NASDAQ	AZTA	Thu, Oct 12, 1995	18.50	18.75	18.25	18.50
175	NASDAQ	AZTA	Wed, Oct 11, 1995	18.50	18.50	17.75	18.00
174	NASDAQ	AZTA	Tue, Oct 10, 1995	16.50	17.75	16.25	17.75
173	NASDAQ	AZTA	Mon, Oct 9, 1995	19.00	19.00	17.50	17.63
172	NASDAQ	AZTA	Fri, Oct 6, 1995	19.25	19.25	18.50	18.75
171	NASDAQ	AZTA	Thu, Oct 5, 1995	18.13	18.50	17.50	18.25
170	NASDAQ	AZTA	Wed, Oct 4, 1995	20.25	20.50	17.00	18.00
169	NASDAQ	AZTA	Tue, Oct 3, 1995	21.75	22.25	20.75	20.88
168	NASDAQ	AZTA	Mon, Oct 2, 1995	21.50	22.25	21.50	22.25
167	NASDAQ	AZTA	Fri, Sep 29, 1995	21.75	22.50	21.50	21.50
166	NASDAQ	AZTA	Thu, Sep 28, 1995	21.50	22.00	20.75	21.88
165	NASDAQ	AZTA	Wed, Sep 27, 1995	21.25	21.75	20.50	20.75
164	NASDAQ	AZTA	Tue, Sep 26, 1995	23.25	23.75	21.75	22.25
163	NASDAQ	AZTA	Mon, Sep 25, 1995	23.75	24.25	23.00	23.50
162	NASDAQ	AZTA	Fri, Sep 22, 1995	22.00	24.50	21.75	24.00
161	NASDAQ	AZTA	Thu, Sep 21, 1995	22.75	23.25	22.00	23.25
160	NASDAQ	AZTA	Wed, Sep 20, 1995	21.00	23.50	21.00	23.00
159	NASDAQ	AZTA	Tue, Sep 19, 1995	21.50	21.50	20.75	21.50
158	NASDAQ	AZTA	Mon, Sep 18, 1995	21.00	21.50	20.25	21.50
157	NASDAQ	AZTA	Fri, Sep 15, 1995	22.00	22.25	20.63	21.25
156	NASDAQ	AZTA	Thu, Sep 14, 1995	22.75	23.25	22.25	22.75
155	NASDAQ	AZTA	Wed, Sep 13, 1995	20.75	23.63	20.75	23.00
154	NASDAQ	AZTA	Tue, Sep 12, 1995	19.75	21.50	19.75	20.75
153	NASDAQ	AZTA	Mon, Sep 11, 1995	20.50	20.50	19.75	20.00
152	NASDAQ	AZTA	Fri, Sep 8, 1995	20.50	21.00	20.25	20.25
151	NASDAQ	AZTA	Thu, Sep 7, 1995	20.00	21.50	20.00	20.75
150	NASDAQ	AZTA	Wed, Sep 6, 1995	19.00	20.50	19.00	20.00
149	NASDAQ	AZTA	Tue, Sep 5, 1995	19.00	19.50	18.50	19.50
148	NASDAQ	AZTA	Fri, Sep 1, 1995	18.00	19.00	17.63	19.00
147	NASDAQ	AZTA	Thu, Aug 31, 1995	18.00	18.50	17.50	18.00
146	NASDAQ	AZTA	Wed, Aug 30, 1995	18.00	18.00	17.25	18.00
145	NASDAQ	AZTA	Tue, Aug 29, 1995	18.00	18.00	16.75	17.00
144	NASDAQ	AZTA	Mon, Aug 28, 1995	18.25	18.75	17.25	17.50
143	NASDAQ	AZTA	Fri, Aug 25, 1995	19.00	19.50	18.25	18.50
142	NASDAQ	AZTA	Thu, Aug 24, 1995	19.25	19.50	18.75	19.50
141	NASDAQ	AZTA	Wed, Aug 23, 1995	17.75	19.50	17.50	19.00
140	NASDAQ	AZTA	Tue, Aug 22, 1995	18.50	18.50	16.75	17.50
139	NASDAQ	AZTA	Mon, Aug 21, 1995	19.25	19.25	18.00	18.00
138	NASDAQ	AZTA	Fri, Aug 18, 1995	20.00	20.75	19.00	19.00
137	NASDAQ	AZTA	Thu, Aug 17, 1995	19.75	20.50	19.75	20.13
136	NASDAQ	AZTA	Wed, Aug 16, 1995	19.25	20.25	19.00	20.25
135	NASDAQ	AZTA	Tue, Aug 15, 1995	18.75	18.75	18.50	18.75
134	NASDAQ	AZTA	Mon, Aug 14, 1995	18.25	19.00	18.00	18.50
133	NASDAQ	AZTA	Fri, Aug 11, 1995	18.50	18.75	18.25	18.50
132	NASDAQ	AZTA	Thu, Aug 10, 1995	19.00	19.00	18.00	18.13
131	NASDAQ	AZTA	Wed, Aug 9, 1995	19.25	19.75	18.00	19.00
130	NASDAQ	AZTA	Tue, Aug 8, 1995	18.50	19.50	18.50	19.13
129	NASDAQ	AZTA	Mon, Aug 7, 1995	18.75	19.25	18.50	19.00
128	NASDAQ	AZTA	Fri, Aug 4, 1995	17.25	19.25	17.00	19.25
127	NASDAQ	AZTA	Thu, Aug 3, 1995	16.75	17.75	16.75	17.00
126	NASDAQ	AZTA	Wed, Aug 2, 1995	19.25	19.25	17.25	18.00
125	NASDAQ	AZTA	Tue, Aug 1, 1995	19.25	19.50	19.00	19.50
124	NASDAQ	AZTA	Mon, Jul 31, 1995	20.00	20.50	19.00	19.75
123	NASDAQ	AZTA	Fri, Jul 28, 1995	21.00	21.00	20.00	20.50
122	NASDAQ	AZTA	Thu, Jul 27, 1995	20.75	21.25	20.75	21.00
121	NASDAQ	AZTA	Wed, Jul 26, 1995	21.25	21.25	20.75	20.75
120	NASDAQ	AZTA	Tue, Jul 25, 1995	21.00	21.75	20.50	21.25
119	NASDAQ	AZTA	Mon, Jul 24, 1995	19.00	21.00	18.50	21.00
118	NASDAQ	AZTA	Fri, Jul 21, 1995	18.00	19.50	18.00	19.00
117	NASDAQ	AZTA	Thu, Jul 20, 1995	19.00	19.25	18.00	18.75
116	NASDAQ	AZTA	Wed, Jul 19, 1995	18.25	18.75	16.75	18.13
115	NASDAQ	AZTA	Tue, Jul 18, 1995	20.00	20.50	19.50	20.00
114	NASDAQ	AZTA	Mon, Jul 17, 1995	21.50	21.50	20.25	20.50
113	NASDAQ	AZTA	Fri, Jul 14, 1995	21.25	21.25	20.25	21.00
112	NASDAQ	AZTA	Thu, Jul 13, 1995	19.75	22.00	19.25	21.25
111	NASDAQ	AZTA	Wed, Jul 12, 1995	19.25	19.75	19.25	19.75
110	NASDAQ	AZTA	Tue, Jul 11, 1995	19.75	20.00	19.25	19.25
109	NASDAQ	AZTA	Mon, Jul 10, 1995	20.00	20.75	19.50	20.00
108	NASDAQ	AZTA	Fri, Jul 7, 1995	17.50	21.00	17.50	20.75
107	NASDAQ	AZTA	Thu, Jul 6, 1995	18.25	18.25	17.50	18.25
106	NASDAQ	AZTA	Wed, Jul 5, 1995	17.75	18.25	17.25	18.25
105	NASDAQ	AZTA	Mon, Jul 3, 1995	18.00	18.00	17.00	17.75
104	NASDAQ	AZTA	Fri, Jun 30, 1995	17.50	18.25	17.00	17.75
103	NASDAQ	AZTA	Thu, Jun 29, 1995	17.00	17.50	16.50	17.50
102	NASDAQ	AZTA	Wed, Jun 28, 1995	18.00	18.25	17.00	17.00
101	NASDAQ	AZTA	Tue, Jun 27, 1995	17.75	18.50	17.25	18.50
100	NASDAQ	AZTA	Mon, Jun 26, 1995	19.50	19.50	18.00	18.00
99	NASDAQ	AZTA	Fri, Jun 23, 1995	18.75	19.25	18.75	19.00
98	NASDAQ	AZTA	Thu, Jun 22, 1995	19.50	19.50	18.75	18.75
97	NASDAQ	AZTA	Wed, Jun 21, 1995	19.75	19.75	19.00	19.50
96	NASDAQ	AZTA	Tue, Jun 20, 1995	18.50	19.75	18.00	19.75
95	NASDAQ	AZTA	Mon, Jun 19, 1995	18.00	18.50	18.00	18.00
94	NASDAQ	AZTA	Fri, Jun 16, 1995	18.50	19.25	17.75	18.50
93	NASDAQ	AZTA	Thu, Jun 15, 1995	18.25	19.25	18.25	18.75
92	NASDAQ	AZTA	Wed, Jun 14, 1995	18.50	18.50	17.50	18.00
91	NASDAQ	AZTA	Tue, Jun 13, 1995	19.00	19.00	18.00	18.00
90	NASDAQ	AZTA	Mon, Jun 12, 1995	19.00	19.25	18.50	18.75
89	NASDAQ	AZTA	Fri, Jun 9, 1995	18.75	19.00	18.25	18.75
88	NASDAQ	AZTA	Thu, Jun 8, 1995	18.75	18.75	18.25	18.25
87	NASDAQ	AZTA	Wed, Jun 7, 1995	18.25	18.88	18.25	18.75
86	NASDAQ	AZTA	Tue, Jun 6, 1995	18.50	18.75	17.75	18.75
85	NASDAQ	AZTA	Mon, Jun 5, 1995	19.00	19.00	18.50	18.75
84	NASDAQ	AZTA	Fri, Jun 2, 1995	18.50	19.00	18.50	18.56
83	NASDAQ	AZTA	Thu, Jun 1, 1995	19.00	19.50	18.25	18.50
82	NASDAQ	AZTA	Wed, May 31, 1995	19.00	19.50	19.00	19.00
81	NASDAQ	AZTA	Tue, May 30, 1995	20.25	20.25	19.25	19.25
80	NASDAQ	AZTA	Fri, May 26, 1995	19.25	20.25	19.25	20.25
79	NASDAQ	AZTA	Thu, May 25, 1995	19.75	20.25	19.00	19.25
78	NASDAQ	AZTA	Wed, May 24, 1995	21.25	21.25	20.00	20.25
77	NASDAQ	AZTA	Tue, May 23, 1995	21.50	21.50	20.75	21.00
76	NASDAQ	AZTA	Mon, May 22, 1995	20.75	21.50	20.00	21.50
75	NASDAQ	AZTA	Fri, May 19, 1995	18.25	20.75	17.75	20.25
74	NASDAQ	AZTA	Thu, May 18, 1995	17.50	18.75	17.25	18.00
73	NASDAQ	AZTA	Wed, May 17, 1995	16.50	17.50	16.25	17.50
72	NASDAQ	AZTA	Tue, May 16, 1995	16.50	16.50	15.75	16.25
71	NASDAQ	AZTA	Mon, May 15, 1995	15.25	16.50	15.25	16.50
70	NASDAQ	AZTA	Fri, May 12, 1995	14.00	15.25	13.75	15.13
69	NASDAQ	AZTA	Thu, May 11, 1995	13.00	14.00	13.00	13.50
68	NASDAQ	AZTA	Wed, May 10, 1995	13.13	13.50	13.00	13.00
67	NASDAQ	AZTA	Tue, May 9, 1995	13.50	13.50	13.00	13.50
66	NASDAQ	AZTA	Mon, May 8, 1995	13.50	13.50	13.25	13.25
65	NASDAQ	AZTA	Fri, May 5, 1995	13.75	13.75	13.00	13.00
64	NASDAQ	AZTA	Thu, May 4, 1995	14.00	14.00	13.25	13.38
63	NASDAQ	AZTA	Wed, May 3, 1995	13.50	14.25	13.50	13.50
62	NASDAQ	AZTA	Tue, May 2, 1995	13.75	14.25	13.50	13.50
61	NASDAQ	AZTA	Mon, May 1, 1995	14.50	14.50	13.75	13.88
60	NASDAQ	AZTA	Fri, Apr 28, 1995	14.50	14.50	14.00	14.13
59	NASDAQ	AZTA	Thu, Apr 27, 1995	13.75	14.50	13.75	14.25
58	NASDAQ	AZTA	Wed, Apr 26, 1995	14.00	14.00	13.63	14.00
57	NASDAQ	AZTA	Tue, Apr 25, 1995	14.25	14.50	13.75	13.75
56	NASDAQ	AZTA	Mon, Apr 24, 1995	14.25	14.75	14.00	14.50
55	NASDAQ	AZTA	Fri, Apr 21, 1995	14.50	14.75	14.25	14.25
54	NASDAQ	AZTA	Thu, Apr 20, 1995	14.25	14.50	13.75	14.50
53	NASDAQ	AZTA	Wed, Apr 19, 1995	14.25	14.25	13.75	14.00
52	NASDAQ	AZTA	Tue, Apr 18, 1995	13.50	14.25	13.50	14.00
51	NASDAQ	AZTA	Mon, Apr 17, 1995	13.75	14.00	13.50	14.00
50	NASDAQ	AZTA	Thu, Apr 13, 1995	13.00	13.75	13.00	13.75
49	NASDAQ	AZTA	Wed, Apr 12, 1995	12.75	13.25	12.75	13.25
48	NASDAQ	AZTA	Tue, Apr 11, 1995	13.25	13.75	13.00	13.25
47	NASDAQ	AZTA	Mon, Apr 10, 1995	13.25	13.75	13.25	13.75
46	NASDAQ	AZTA	Fri, Apr 7, 1995	14.50	14.50	13.50	13.75
45	NASDAQ	AZTA	Thu, Apr 6, 1995	13.50	14.50	13.00	14.00
44	NASDAQ	AZTA	Wed, Apr 5, 1995	13.50	13.50	12.75	13.13
43	NASDAQ	AZTA	Tue, Apr 4, 1995	13.00	13.50	13.00	13.13
42	NASDAQ	AZTA	Mon, Apr 3, 1995	13.50	13.50	13.00	13.50
41	NASDAQ	AZTA	Fri, Mar 31, 1995	13.25	13.50	13.00	13.00
40	NASDAQ	AZTA	Thu, Mar 30, 1995	14.00	14.50	13.00	13.25
39	NASDAQ	AZTA	Wed, Mar 29, 1995	14.00	14.50	14.00	14.06
38	NASDAQ	AZTA	Tue, Mar 28, 1995	14.75	14.75	14.00	14.25
37	NASDAQ	AZTA	Mon, Mar 27, 1995	14.50	14.75	14.00	14.25
36	NASDAQ	AZTA	Fri, Mar 24, 1995	14.25	14.50	14.00	14.00
35	NASDAQ	AZTA	Thu, Mar 23, 1995	13.75	14.00	13.25	14.00
34	NASDAQ	AZTA	Wed, Mar 22, 1995	12.50	13.75	12.50	13.50
33	NASDAQ	AZTA	Tue, Mar 21, 1995	11.50	13.00	11.25	12.75
32	NASDAQ	AZTA	Mon, Mar 20, 1995	11.25	11.50	11.00	11.50
31	NASDAQ	AZTA	Fri, Mar 17, 1995	11.50	12.25	11.25	11.75
30	NASDAQ	AZTA	Thu, Mar 16, 1995	11.75	12.25	11.75	11.75
29	NASDAQ	AZTA	Wed, Mar 15, 1995	11.75	12.06	11.75	12.06
28	NASDAQ	AZTA	Tue, Mar 14, 1995	12.25	12.25	11.75	12.25
27	NASDAQ	AZTA	Mon, Mar 13, 1995	12.50	12.50	11.75	12.25
26	NASDAQ	AZTA	Fri, Mar 10, 1995	11.75	12.25	11.75	11.75
25	NASDAQ	AZTA	Thu, Mar 9, 1995	11.50	12.38	11.50	12.25
24	NASDAQ	AZTA	Wed, Mar 8, 1995	11.50	12.00	11.50	11.75
23	NASDAQ	AZTA	Tue, Mar 7, 1995	11.50	12.00	11.50	12.00
22	NASDAQ	AZTA	Mon, Mar 6, 1995	12.00	12.25	11.50	12.00
21	NASDAQ	AZTA	Fri, Mar 3, 1995	12.00	12.50	12.00	12.25
20	NASDAQ	AZTA	Thu, Mar 2, 1995	12.25	12.50	11.75	12.00
19	NASDAQ	AZTA	Wed, Mar 1, 1995	12.00	12.25	11.75	12.00
18	NASDAQ	AZTA	Tue, Feb 28, 1995	11.25	12.00	11.25	12.00
17	NASDAQ	AZTA	Mon, Feb 27, 1995	11.50	11.75	11.25	11.75
16	NASDAQ	AZTA	Fri, Feb 24, 1995	11.75	11.75	11.25	11.44
15	NASDAQ	AZTA	Thu, Feb 23, 1995	11.00	11.75	11.00	11.31
14	NASDAQ	AZTA	Wed, Feb 22, 1995	11.00	11.50	11.00	11.50
13	NASDAQ	AZTA	Tue, Feb 21, 1995	12.00	12.25	11.06	11.38
12	NASDAQ	AZTA	Fri, Feb 17, 1995	12.50	12.50	12.00	12.13
11	NASDAQ	AZTA	Thu, Feb 16, 1995	12.00	12.50	12.00	12.25
10	NASDAQ	AZTA	Wed, Feb 15, 1995	11.75	12.50	11.75	12.00
9	NASDAQ	AZTA	Tue, Feb 14, 1995	12.50	12.50	11.75	12.25
8	NASDAQ	AZTA	Mon, Feb 13, 1995	12.25	12.75	11.75	12.25
7	NASDAQ	AZTA	Fri, Feb 10, 1995	11.75	12.25	11.25	12.25
6	NASDAQ	AZTA	Thu, Feb 9, 1995	11.00	11.75	11.00	11.38
5	NASDAQ	AZTA	Wed, Feb 8, 1995	11.75	11.75	11.00	11.00
4	NASDAQ	AZTA	Tue, Feb 7, 1995	12.75	12.75	10.75	11.75
3	NASDAQ	AZTA	Mon, Feb 6, 1995	11.25	13.00	11.25	12.75
2	NASDAQ	AZTA	Fri, Feb 3, 1995	10.50	12.00	10.25	11.25
1	NASDAQ	AZTA	Thu, Feb 2, 1995	9.50	10.50	9.00	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Azenta Inc NASDAQ:AZTA Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024