First Trust S-Network Electric & Future Vehicle Ecosystem ETF NASDAQ:CARZ Historical Prices

Below are the 3221 trading days of historical prices for CARZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3221	NASDAQ	CARZ	Thu, Mar 7, 2024	59.00	59.69	59.00	59.48
3220	NASDAQ	CARZ	Wed, Mar 6, 2024	58.43	58.87	58.09	58.47
3219	NASDAQ	CARZ	Tue, Mar 5, 2024	57.45	57.45	57.45	57.45
3218	NASDAQ	CARZ	Mon, Mar 4, 2024	58.98	58.98	58.75	58.78
3217	NASDAQ	CARZ	Fri, Mar 1, 2024	57.92	59.27	57.92	58.72
3216	NASDAQ	CARZ	Thu, Feb 29, 2024	57.05	57.82	57.05	57.82
3215	NASDAQ	CARZ	Wed, Feb 28, 2024	56.66	56.66	56.41	56.58
3214	NASDAQ	CARZ	Tue, Feb 27, 2024	56.98	57.21	56.97	57.21
3213	NASDAQ	CARZ	Mon, Feb 26, 2024	56.76	57.13	56.67	56.80
3212	NASDAQ	CARZ	Fri, Feb 23, 2024	56.92	56.92	56.55	56.55
3211	NASDAQ	CARZ	Thu, Feb 22, 2024	56.96	56.96	56.92	56.92
3210	NASDAQ	CARZ	Wed, Feb 21, 2024	55.82	55.82	55.21	55.47
3209	NASDAQ	CARZ	Tue, Feb 20, 2024	56.07	56.07	55.36	55.82
3208	NASDAQ	CARZ	Fri, Feb 16, 2024	57.04	57.04	56.36	56.38
3207	NASDAQ	CARZ	Thu, Feb 15, 2024	56.50	56.51	56.18	56.47
3206	NASDAQ	CARZ	Wed, Feb 14, 2024	55.93	56.49	55.93	56.49
3205	NASDAQ	CARZ	Tue, Feb 13, 2024	55.30	55.30	55.30	55.30
3204	NASDAQ	CARZ	Mon, Feb 12, 2024	56.62	57.49	56.62	56.75
3203	NASDAQ	CARZ	Fri, Feb 9, 2024	56.27	56.67	56.27	56.67
3202	NASDAQ	CARZ	Thu, Feb 8, 2024	55.65	56.00	55.65	55.99
3201	NASDAQ	CARZ	Wed, Feb 7, 2024	55.20	55.65	55.20	55.64
3200	NASDAQ	CARZ	Tue, Feb 6, 2024	54.82	54.90	54.82	54.90
3199	NASDAQ	CARZ	Mon, Feb 5, 2024	54.53	54.75	54.09	54.41
3198	NASDAQ	CARZ	Fri, Feb 2, 2024	54.46	54.65	54.44	54.59
3197	NASDAQ	CARZ	Thu, Feb 1, 2024	54.08	54.48	54.06	54.37
3196	NASDAQ	CARZ	Wed, Jan 31, 2024	54.35	54.35	54.00	54.00
3195	NASDAQ	CARZ	Tue, Jan 30, 2024	55.40	55.41	55.18	55.21
3194	NASDAQ	CARZ	Mon, Jan 29, 2024	55.12	55.73	55.12	55.73
3193	NASDAQ	CARZ	Fri, Jan 26, 2024	55.10	55.23	54.91	55.06
3192	NASDAQ	CARZ	Thu, Jan 25, 2024	55.75	55.75	55.05	55.55
3191	NASDAQ	CARZ	Wed, Jan 24, 2024	56.24	56.24	55.74	55.74
3190	NASDAQ	CARZ	Tue, Jan 23, 2024	55.32	55.64	55.32	55.50
3189	NASDAQ	CARZ	Mon, Jan 22, 2024	54.95	55.29	54.95	54.97
3188	NASDAQ	CARZ	Fri, Jan 19, 2024	54.21	55.01	54.17	55.01
3187	NASDAQ	CARZ	Thu, Jan 18, 2024	53.60	54.11	53.60	54.07
3186	NASDAQ	CARZ	Wed, Jan 17, 2024	52.83	53.20	52.44	53.20
3185	NASDAQ	CARZ	Tue, Jan 16, 2024	53.47	53.72	53.47	53.65
3184	NASDAQ	CARZ	Fri, Jan 12, 2024	54.39	54.39	54.03	54.09
3183	NASDAQ	CARZ	Thu, Jan 11, 2024	54.60	54.68	53.94	54.49
3182	NASDAQ	CARZ	Wed, Jan 10, 2024	54.56	54.75	54.37	54.49
3181	NASDAQ	CARZ	Tue, Jan 9, 2024	54.39	54.94	54.39	54.61
3180	NASDAQ	CARZ	Mon, Jan 8, 2024	54.08	55.19	54.08	55.12
3179	NASDAQ	CARZ	Fri, Jan 5, 2024	54.25	54.50	54.00	54.15
3178	NASDAQ	CARZ	Thu, Jan 4, 2024	54.23	54.23	53.83	53.84
3177	NASDAQ	CARZ	Wed, Jan 3, 2024	54.47	54.58	54.14	54.14
3176	NASDAQ	CARZ	Tue, Jan 2, 2024	56.14	56.14	55.25	55.32
3175	NASDAQ	CARZ	Fri, Dec 29, 2023	57.21	57.42	56.72	56.90
3174	NASDAQ	CARZ	Thu, Dec 28, 2023	57.60	57.75	57.29	57.29
3173	NASDAQ	CARZ	Wed, Dec 27, 2023	57.06	57.17	57.00	57.14
3172	NASDAQ	CARZ	Tue, Dec 26, 2023	56.24	56.78	56.24	56.78
3171	NASDAQ	CARZ	Fri, Dec 22, 2023	56.58	56.58	56.10	56.29
3170	NASDAQ	CARZ	Thu, Dec 21, 2023	56.02	56.23	55.83	56.23
3169	NASDAQ	CARZ	Wed, Dec 20, 2023	56.28	56.37	55.25	55.25
3168	NASDAQ	CARZ	Tue, Dec 19, 2023	55.76	56.36	55.76	56.36
3167	NASDAQ	CARZ	Mon, Dec 18, 2023	55.84	55.88	55.01	55.60
3166	NASDAQ	CARZ	Fri, Dec 15, 2023	55.99	55.99	55.89	55.90
3165	NASDAQ	CARZ	Thu, Dec 14, 2023	54.91	55.96	54.91	55.79
3164	NASDAQ	CARZ	Wed, Dec 13, 2023	53.02	54.43	53.02	54.43
3163	NASDAQ	CARZ	Tue, Dec 12, 2023	53.65	53.65	53.33	53.61
3162	NASDAQ	CARZ	Mon, Dec 11, 2023	53.34	53.65	53.31	53.65
3161	NASDAQ	CARZ	Fri, Dec 8, 2023	53.19	53.48	53.02	53.33
3160	NASDAQ	CARZ	Thu, Dec 7, 2023	52.62	53.03	52.62	53.00
3159	NASDAQ	CARZ	Wed, Dec 6, 2023	52.64	52.64	52.27	52.27
3158	NASDAQ	CARZ	Tue, Dec 5, 2023	51.63	52.16	51.63	51.81
3157	NASDAQ	CARZ	Mon, Dec 4, 2023	52.13	52.35	51.77	52.01
3156	NASDAQ	CARZ	Fri, Dec 1, 2023	52.64	53.05	52.63	53.00
3155	NASDAQ	CARZ	Thu, Nov 30, 2023	52.90	53.17	52.14	52.60
3154	NASDAQ	CARZ	Wed, Nov 29, 2023	53.14	53.14	52.85	52.85
3153	NASDAQ	CARZ	Tue, Nov 28, 2023	52.26	52.78	52.26	52.78
3152	NASDAQ	CARZ	Mon, Nov 27, 2023	52.22	52.28	52.22	52.28
3151	NASDAQ	CARZ	Fri, Nov 24, 2023	53.02	53.02	53.02	53.02
3150	NASDAQ	CARZ	Wed, Nov 22, 2023	52.61	52.74	52.11	52.48
3149	NASDAQ	CARZ	Tue, Nov 21, 2023	52.39	52.67	52.36	52.43
3148	NASDAQ	CARZ	Mon, Nov 20, 2023	53.17	53.47	53.17	53.43
3147	NASDAQ	CARZ	Fri, Nov 17, 2023	52.45	52.99	52.38	52.63
3146	NASDAQ	CARZ	Thu, Nov 16, 2023	52.51	52.66	52.18	52.42
3145	NASDAQ	CARZ	Wed, Nov 15, 2023	52.52	52.88	52.29	52.53
3144	NASDAQ	CARZ	Tue, Nov 14, 2023	51.53	52.54	51.53	52.54
3143	NASDAQ	CARZ	Mon, Nov 13, 2023	50.25	50.51	50.25	50.32
3142	NASDAQ	CARZ	Fri, Nov 10, 2023	50.20	50.58	50.20	50.39
3141	NASDAQ	CARZ	Thu, Nov 9, 2023	50.58	50.58	49.61	49.77
3140	NASDAQ	CARZ	Wed, Nov 8, 2023	50.07	50.51	49.97	50.02
3139	NASDAQ	CARZ	Tue, Nov 7, 2023	50.40	50.66	50.28	50.56
3138	NASDAQ	CARZ	Mon, Nov 6, 2023	50.60	50.60	50.26	50.57
3137	NASDAQ	CARZ	Fri, Nov 3, 2023	49.80	50.57	49.80	50.44
3136	NASDAQ	CARZ	Thu, Nov 2, 2023	48.80	49.05	48.80	49.03
3135	NASDAQ	CARZ	Wed, Nov 1, 2023	47.32	48.05	47.17	48.05
3134	NASDAQ	CARZ	Tue, Oct 31, 2023	46.55	47.04	46.26	46.80
3133	NASDAQ	CARZ	Mon, Oct 30, 2023	47.10	47.22	46.64	46.67
3132	NASDAQ	CARZ	Fri, Oct 27, 2023	47.19	47.22	46.89	46.89
3131	NASDAQ	CARZ	Thu, Oct 26, 2023	47.32	47.39	46.75	47.09
3130	NASDAQ	CARZ	Wed, Oct 25, 2023	48.02	48.20	47.50	47.50
3129	NASDAQ	CARZ	Tue, Oct 24, 2023	48.75	49.16	48.69	49.16
3128	NASDAQ	CARZ	Mon, Oct 23, 2023	48.10	48.98	48.10	48.67
3127	NASDAQ	CARZ	Fri, Oct 20, 2023	49.28	49.41	48.50	48.50
3126	NASDAQ	CARZ	Thu, Oct 19, 2023	49.98	49.99	49.25	49.26
3125	NASDAQ	CARZ	Wed, Oct 18, 2023	50.60	50.60	49.92	50.04
3124	NASDAQ	CARZ	Tue, Oct 17, 2023	51.64	51.64	50.50	51.11
3123	NASDAQ	CARZ	Mon, Oct 16, 2023	51.63	51.63	51.23	51.23
3122	NASDAQ	CARZ	Fri, Oct 13, 2023	51.73	51.73	50.77	51.04
3121	NASDAQ	CARZ	Thu, Oct 12, 2023	52.22	52.44	51.73	51.73
3120	NASDAQ	CARZ	Wed, Oct 11, 2023	52.22	52.37	51.86	52.07
3119	NASDAQ	CARZ	Tue, Oct 10, 2023	51.22	52.13	51.22	52.07
3118	NASDAQ	CARZ	Mon, Oct 9, 2023	50.58	51.31	50.38	51.04
3117	NASDAQ	CARZ	Fri, Oct 6, 2023	51.32	51.49	51.32	51.38
3116	NASDAQ	CARZ	Thu, Oct 5, 2023	50.90	50.90	50.28	50.42
3115	NASDAQ	CARZ	Wed, Oct 4, 2023	50.19	50.74	49.79	50.59
3114	NASDAQ	CARZ	Tue, Oct 3, 2023	50.31	50.45	50.10	50.45
3113	NASDAQ	CARZ	Mon, Oct 2, 2023	51.08	51.45	50.80	51.16
3112	NASDAQ	CARZ	Fri, Sep 29, 2023	51.71	52.13	51.23	51.24
3111	NASDAQ	CARZ	Thu, Sep 28, 2023	51.04	51.71	50.84	51.71
3110	NASDAQ	CARZ	Wed, Sep 27, 2023	50.87	50.87	50.14	50.67
3109	NASDAQ	CARZ	Tue, Sep 26, 2023	51.19	51.19	50.41	50.41
3108	NASDAQ	CARZ	Mon, Sep 25, 2023	50.87	51.29	49.79	51.26
3107	NASDAQ	CARZ	Fri, Sep 22, 2023	51.72	51.75	51.33	51.46
3106	NASDAQ	CARZ	Thu, Sep 21, 2023	51.43	51.71	51.24	51.24
3105	NASDAQ	CARZ	Wed, Sep 20, 2023	53.43	53.69	52.50	52.50
3104	NASDAQ	CARZ	Tue, Sep 19, 2023	53.24	53.38	53.24	53.38
3103	NASDAQ	CARZ	Mon, Sep 18, 2023	53.38	53.71	53.20	53.40
3102	NASDAQ	CARZ	Fri, Sep 15, 2023	53.99	53.99	53.66	53.86
3101	NASDAQ	CARZ	Thu, Sep 14, 2023	54.01	54.29	53.70	54.15
3100	NASDAQ	CARZ	Wed, Sep 13, 2023	53.67	53.99	53.42	53.70
3099	NASDAQ	CARZ	Tue, Sep 12, 2023	53.46	53.78	53.44	53.47
3098	NASDAQ	CARZ	Mon, Sep 11, 2023	53.59	53.59	53.59	53.59
3097	NASDAQ	CARZ	Fri, Sep 8, 2023	53.25	53.48	53.01	53.02
3096	NASDAQ	CARZ	Thu, Sep 7, 2023	53.25	53.34	52.97	53.25
3095	NASDAQ	CARZ	Wed, Sep 6, 2023	54.64	54.64	53.90	54.18
3094	NASDAQ	CARZ	Tue, Sep 5, 2023	54.48	54.95	54.38	54.79
3093	NASDAQ	CARZ	Fri, Sep 1, 2023	54.76	54.89	54.56	54.65
3092	NASDAQ	CARZ	Thu, Aug 31, 2023	54.54	54.71	54.35	54.44
3091	NASDAQ	CARZ	Wed, Aug 30, 2023	54.52	54.60	54.38	54.43
3090	NASDAQ	CARZ	Tue, Aug 29, 2023	54.31	54.54	54.18	54.36
3089	NASDAQ	CARZ	Mon, Aug 28, 2023	53.08	53.31	52.97	53.15
3088	NASDAQ	CARZ	Fri, Aug 25, 2023	52.59	52.76	52.22	52.65
3087	NASDAQ	CARZ	Thu, Aug 24, 2023	52.67	52.82	52.21	52.21
3086	NASDAQ	CARZ	Wed, Aug 23, 2023	52.67	53.59	52.67	53.40
3085	NASDAQ	CARZ	Tue, Aug 22, 2023	53.54	53.54	52.63	52.84
3084	NASDAQ	CARZ	Mon, Aug 21, 2023	52.15	53.07	52.15	52.85
3083	NASDAQ	CARZ	Fri, Aug 18, 2023	51.53	52.13	51.48	52.00
3082	NASDAQ	CARZ	Thu, Aug 17, 2023	52.92	52.92	52.19	52.31
3081	NASDAQ	CARZ	Wed, Aug 16, 2023	53.29	53.54	52.60	52.60
3080	NASDAQ	CARZ	Tue, Aug 15, 2023	54.04	54.04	53.37	53.43
3079	NASDAQ	CARZ	Mon, Aug 14, 2023	53.45	54.44	53.38	54.35
3078	NASDAQ	CARZ	Fri, Aug 11, 2023	54.27	54.27	53.76	54.09
3077	NASDAQ	CARZ	Thu, Aug 10, 2023	55.17	55.17	54.55	54.63
3076	NASDAQ	CARZ	Wed, Aug 9, 2023	55.25	55.45	54.65	54.89
3075	NASDAQ	CARZ	Tue, Aug 8, 2023	55.41	55.69	55.00	55.51
3074	NASDAQ	CARZ	Mon, Aug 7, 2023	56.37	56.57	55.88	56.21
3073	NASDAQ	CARZ	Fri, Aug 4, 2023	56.73	57.31	56.27	56.27
3072	NASDAQ	CARZ	Thu, Aug 3, 2023	56.13	57.14	56.13	56.78
3071	NASDAQ	CARZ	Wed, Aug 2, 2023	57.64	57.64	56.60	56.60
3070	NASDAQ	CARZ	Tue, Aug 1, 2023	58.31	58.76	58.31	58.37
3069	NASDAQ	CARZ	Mon, Jul 31, 2023	58.69	58.89	58.53	58.89
3068	NASDAQ	CARZ	Fri, Jul 28, 2023	57.97	58.53	57.97	58.40
3067	NASDAQ	CARZ	Thu, Jul 27, 2023	58.11	58.33	57.04	57.13
3066	NASDAQ	CARZ	Wed, Jul 26, 2023	57.50	58.00	57.29	57.50
3065	NASDAQ	CARZ	Tue, Jul 25, 2023	57.33	57.90	57.33	57.54
3064	NASDAQ	CARZ	Mon, Jul 24, 2023	56.77	57.30	56.67	56.96
3063	NASDAQ	CARZ	Fri, Jul 21, 2023	57.56	57.62	56.97	57.00
3062	NASDAQ	CARZ	Thu, Jul 20, 2023	58.43	58.43	57.00	57.22
3061	NASDAQ	CARZ	Wed, Jul 19, 2023	59.22	59.44	58.65	58.90
3060	NASDAQ	CARZ	Tue, Jul 18, 2023	58.52	59.36	58.50	59.06
3059	NASDAQ	CARZ	Mon, Jul 17, 2023	58.16	58.68	57.72	58.41
3058	NASDAQ	CARZ	Fri, Jul 14, 2023	58.76	59.58	57.93	58.05
3057	NASDAQ	CARZ	Thu, Jul 13, 2023	57.95	58.67	57.93	58.65
3056	NASDAQ	CARZ	Wed, Jul 12, 2023	57.76	57.98	57.26	57.57
3055	NASDAQ	CARZ	Tue, Jul 11, 2023	56.52	56.59	55.98	56.59
3054	NASDAQ	CARZ	Mon, Jul 10, 2023	56.00	56.24	55.43	56.24
3053	NASDAQ	CARZ	Fri, Jul 7, 2023	55.80	56.64	55.55	55.99
3052	NASDAQ	CARZ	Thu, Jul 6, 2023	55.50	55.55	54.95	55.55
3051	NASDAQ	CARZ	Wed, Jul 5, 2023	56.23	56.39	56.01	56.01
3050	NASDAQ	CARZ	Mon, Jul 3, 2023	56.23	56.55	56.10	56.55
3049	NASDAQ	CARZ	Fri, Jun 30, 2023	55.45	56.02	55.43	55.85
3048	NASDAQ	CARZ	Thu, Jun 29, 2023	54.46	54.91	54.44	54.91
3047	NASDAQ	CARZ	Wed, Jun 28, 2023	53.87	54.65	53.87	54.44
3046	NASDAQ	CARZ	Tue, Jun 27, 2023	53.66	54.78	53.50	54.77
3045	NASDAQ	CARZ	Mon, Jun 26, 2023	54.09	54.33	53.69	53.69
3044	NASDAQ	CARZ	Fri, Jun 23, 2023	54.23	54.23	53.91	53.91
3043	NASDAQ	CARZ	Thu, Jun 22, 2023	55.10	55.29	54.66	55.29
3042	NASDAQ	CARZ	Wed, Jun 21, 2023	55.53	55.54	55.00	55.24
3041	NASDAQ	CARZ	Tue, Jun 20, 2023	56.25	56.27	55.19	55.90
3040	NASDAQ	CARZ	Fri, Jun 16, 2023	57.65	57.65	56.29	56.29
3039	NASDAQ	CARZ	Thu, Jun 15, 2023	56.28	57.04	56.28	56.75
3038	NASDAQ	CARZ	Wed, Jun 14, 2023	56.00	56.99	56.00	56.70
3037	NASDAQ	CARZ	Tue, Jun 13, 2023	56.06	56.44	55.37	56.31
3036	NASDAQ	CARZ	Mon, Jun 12, 2023	54.64	55.24	54.34	55.12
3035	NASDAQ	CARZ	Fri, Jun 9, 2023	54.18	54.50	53.83	54.04
3034	NASDAQ	CARZ	Thu, Jun 8, 2023	53.45	53.87	53.32	53.76
3033	NASDAQ	CARZ	Wed, Jun 7, 2023	53.46	53.77	53.02	53.02
3032	NASDAQ	CARZ	Tue, Jun 6, 2023	52.53	53.65	52.53	53.62
3031	NASDAQ	CARZ	Mon, Jun 5, 2023	52.74	53.03	52.67	52.76
3030	NASDAQ	CARZ	Fri, Jun 2, 2023	52.99	54.52	52.83	53.22
3029	NASDAQ	CARZ	Thu, Jun 1, 2023	51.60	52.55	51.60	52.44
3028	NASDAQ	CARZ	Wed, May 31, 2023	51.89	51.91	51.33	51.39
3027	NASDAQ	CARZ	Tue, May 30, 2023	52.94	52.94	52.32	52.32
3026	NASDAQ	CARZ	Fri, May 26, 2023	50.93	52.27	50.93	52.27
3025	NASDAQ	CARZ	Thu, May 25, 2023	50.69	50.82	50.19	50.70
3024	NASDAQ	CARZ	Wed, May 24, 2023	49.18	49.31	49.18	49.31
3023	NASDAQ	CARZ	Tue, May 23, 2023	50.38	50.53	50.01	50.01
3022	NASDAQ	CARZ	Mon, May 22, 2023	50.17	50.70	50.17	50.67
3021	NASDAQ	CARZ	Fri, May 19, 2023	50.14	50.30	49.97	50.29
3020	NASDAQ	CARZ	Thu, May 18, 2023	49.68	50.50	49.68	50.05
3019	NASDAQ	CARZ	Wed, May 17, 2023	48.62	49.56	48.61	49.56
3018	NASDAQ	CARZ	Tue, May 16, 2023	48.44	48.86	48.34	48.49
3017	NASDAQ	CARZ	Mon, May 15, 2023	48.49	48.94	48.49	48.94
3016	NASDAQ	CARZ	Fri, May 12, 2023	48.54	48.54	47.83	48.16
3015	NASDAQ	CARZ	Thu, May 11, 2023	48.34	48.58	48.03	48.28
3014	NASDAQ	CARZ	Wed, May 10, 2023	48.79	48.79	48.12	48.64
3013	NASDAQ	CARZ	Tue, May 9, 2023	48.44	48.44	48.04	48.08
3012	NASDAQ	CARZ	Mon, May 8, 2023	48.14	48.76	48.14	48.76
3011	NASDAQ	CARZ	Fri, May 5, 2023	47.50	48.44	47.50	48.43
3010	NASDAQ	CARZ	Thu, May 4, 2023	46.86	47.24	46.86	47.02
3009	NASDAQ	CARZ	Wed, May 3, 2023	47.40	47.40	47.40	47.40
3008	NASDAQ	CARZ	Tue, May 2, 2023	47.13	47.58	47.13	47.41
3007	NASDAQ	CARZ	Mon, May 1, 2023	47.61	48.07	47.61	48.07
3006	NASDAQ	CARZ	Fri, Apr 28, 2023	47.70	48.03	47.46	48.00
3005	NASDAQ	CARZ	Thu, Apr 27, 2023	47.07	47.50	46.76	47.48
3004	NASDAQ	CARZ	Wed, Apr 26, 2023	47.07	47.08	47.07	47.08
3003	NASDAQ	CARZ	Tue, Apr 25, 2023	47.00	47.18	46.67	46.67
3002	NASDAQ	CARZ	Mon, Apr 24, 2023	48.04	48.08	47.67	48.08
3001	NASDAQ	CARZ	Fri, Apr 21, 2023	47.98	48.12	47.87	48.00
3000	NASDAQ	CARZ	Thu, Apr 20, 2023	48.19	48.73	48.03	48.27
2999	NASDAQ	CARZ	Wed, Apr 19, 2023	49.33	49.33	49.04	49.08
2998	NASDAQ	CARZ	Tue, Apr 18, 2023	49.81	49.81	49.63	49.75
2997	NASDAQ	CARZ	Mon, Apr 17, 2023	49.31	49.43	48.98	49.43
2996	NASDAQ	CARZ	Fri, Apr 14, 2023	49.40	49.40	49.40	49.40
2995	NASDAQ	CARZ	Thu, Apr 13, 2023	49.04	49.42	48.92	49.26
2994	NASDAQ	CARZ	Wed, Apr 12, 2023	49.85	49.85	48.63	48.63
2993	NASDAQ	CARZ	Tue, Apr 11, 2023	49.61	49.61	49.43	49.58
2992	NASDAQ	CARZ	Mon, Apr 10, 2023	49.70	49.70	49.30	49.54
2991	NASDAQ	CARZ	Thu, Apr 6, 2023	48.43	49.00	48.43	48.79
2990	NASDAQ	CARZ	Wed, Apr 5, 2023	49.54	49.54	48.50	48.78
2989	NASDAQ	CARZ	Tue, Apr 4, 2023	50.71	50.71	49.75	49.89
2988	NASDAQ	CARZ	Mon, Apr 3, 2023	50.80	50.80	49.90	50.64
2987	NASDAQ	CARZ	Fri, Mar 31, 2023	50.44	50.96	50.39	50.96
2986	NASDAQ	CARZ	Thu, Mar 30, 2023	50.01	50.46	50.01	50.17
2985	NASDAQ	CARZ	Wed, Mar 29, 2023	48.97	49.69	48.97	49.69
2984	NASDAQ	CARZ	Tue, Mar 28, 2023	48.15	48.39	47.93	48.31
2983	NASDAQ	CARZ	Mon, Mar 27, 2023	48.90	48.90	48.19	48.62
2982	NASDAQ	CARZ	Fri, Mar 24, 2023	48.32	48.77	48.32	48.77
2981	NASDAQ	CARZ	Thu, Mar 23, 2023	49.15	49.81	49.07	49.07
2980	NASDAQ	CARZ	Wed, Mar 22, 2023	49.06	49.48	48.50	48.50
2979	NASDAQ	CARZ	Tue, Mar 21, 2023	48.36	49.04	48.26	48.97
2978	NASDAQ	CARZ	Mon, Mar 20, 2023	47.59	48.02	47.59	48.02
2977	NASDAQ	CARZ	Fri, Mar 17, 2023	47.66	47.85	47.66	47.66
2976	NASDAQ	CARZ	Thu, Mar 16, 2023	47.05	48.25	47.05	48.21
2975	NASDAQ	CARZ	Wed, Mar 15, 2023	46.23	46.72	46.17	46.72
2974	NASDAQ	CARZ	Tue, Mar 14, 2023	47.38	47.38	46.70	47.30
2973	NASDAQ	CARZ	Mon, Mar 13, 2023	45.70	47.02	45.70	46.45
2972	NASDAQ	CARZ	Fri, Mar 10, 2023	47.05	47.17	46.40	46.45
2971	NASDAQ	CARZ	Thu, Mar 9, 2023	48.45	48.51	47.23	47.23
2970	NASDAQ	CARZ	Wed, Mar 8, 2023	48.38	48.58	48.15	48.58
2969	NASDAQ	CARZ	Tue, Mar 7, 2023	48.34	48.34	47.78	47.88
2968	NASDAQ	CARZ	Mon, Mar 6, 2023	49.43	49.57	48.97	49.03
2967	NASDAQ	CARZ	Fri, Mar 3, 2023	48.85	49.46	48.74	48.98
2966	NASDAQ	CARZ	Thu, Mar 2, 2023	47.25	48.13	47.25	48.08
2965	NASDAQ	CARZ	Wed, Mar 1, 2023	48.24	48.68	47.84	48.07
2964	NASDAQ	CARZ	Tue, Feb 28, 2023	47.85	48.33	47.75	47.75
2963	NASDAQ	CARZ	Mon, Feb 27, 2023	47.79	48.09	47.79	48.08
2962	NASDAQ	CARZ	Fri, Feb 24, 2023	47.38	47.38	47.08	47.19
2961	NASDAQ	CARZ	Thu, Feb 23, 2023	48.45	48.75	48.08	48.50
2960	NASDAQ	CARZ	Wed, Feb 22, 2023	47.64	47.84	47.08	47.56
2959	NASDAQ	CARZ	Tue, Feb 21, 2023	48.51	48.51	47.51	47.51
2958	NASDAQ	CARZ	Fri, Feb 17, 2023	48.85	49.19	48.85	49.19
2957	NASDAQ	CARZ	Thu, Feb 16, 2023	49.50	50.28	49.46	49.46
2956	NASDAQ	CARZ	Wed, Feb 15, 2023	49.62	50.31	49.62	50.22
2955	NASDAQ	CARZ	Tue, Feb 14, 2023	49.13	50.29	48.89	50.29
2954	NASDAQ	CARZ	Mon, Feb 13, 2023	49.06	49.57	48.81	49.32
2953	NASDAQ	CARZ	Fri, Feb 10, 2023	48.70	48.98	48.70	48.93
2952	NASDAQ	CARZ	Thu, Feb 9, 2023	50.75	50.75	49.31	49.82
2951	NASDAQ	CARZ	Wed, Feb 8, 2023	50.18	50.53	49.58	49.62
2950	NASDAQ	CARZ	Tue, Feb 7, 2023	49.81	50.59	49.66	50.59
2949	NASDAQ	CARZ	Mon, Feb 6, 2023	49.83	49.83	49.44	49.44
2948	NASDAQ	CARZ	Fri, Feb 3, 2023	50.26	51.00	49.99	49.99
2947	NASDAQ	CARZ	Thu, Feb 2, 2023	50.55	51.20	50.19	51.06
2946	NASDAQ	CARZ	Wed, Feb 1, 2023	48.33	49.99	48.33	49.99
2945	NASDAQ	CARZ	Tue, Jan 31, 2023	47.16	48.05	47.16	48.05
2944	NASDAQ	CARZ	Mon, Jan 30, 2023	47.88	48.13	47.50	47.50
2943	NASDAQ	CARZ	Fri, Jan 27, 2023	47.80	49.12	47.78	48.53
2942	NASDAQ	CARZ	Thu, Jan 26, 2023	47.74	47.96	47.16	47.96
2941	NASDAQ	CARZ	Wed, Jan 25, 2023	45.96	46.91	45.96	46.85
2940	NASDAQ	CARZ	Tue, Jan 24, 2023	45.81	46.95	45.81	46.89
2939	NASDAQ	CARZ	Mon, Jan 23, 2023	45.55	47.12	45.55	46.92
2938	NASDAQ	CARZ	Fri, Jan 20, 2023	44.58	45.50	44.58	45.50
2937	NASDAQ	CARZ	Thu, Jan 19, 2023	44.46	44.46	44.24	44.28
2936	NASDAQ	CARZ	Wed, Jan 18, 2023	44.94	45.12	44.75	44.75
2935	NASDAQ	CARZ	Tue, Jan 17, 2023	45.00	45.36	45.00	45.36
2934	NASDAQ	CARZ	Fri, Jan 13, 2023	44.23	44.78	44.23	44.78
2933	NASDAQ	CARZ	Thu, Jan 12, 2023	44.44	44.87	44.38	44.87
2932	NASDAQ	CARZ	Wed, Jan 11, 2023	43.83	44.25	43.83	44.25
2931	NASDAQ	CARZ	Tue, Jan 10, 2023	42.74	43.38	42.74	43.29
2930	NASDAQ	CARZ	Mon, Jan 9, 2023	42.76	43.56	42.76	43.18
2929	NASDAQ	CARZ	Fri, Jan 6, 2023	41.28	42.35	41.28	42.07
2928	NASDAQ	CARZ	Thu, Jan 5, 2023	41.00	41.24	41.00	41.00
2927	NASDAQ	CARZ	Wed, Jan 4, 2023	40.98	41.68	40.76	41.44
2926	NASDAQ	CARZ	Tue, Jan 3, 2023	41.19	41.19	40.30	40.38
2925	NASDAQ	CARZ	Fri, Dec 30, 2022	40.84	40.84	40.29	40.54
2924	NASDAQ	CARZ	Thu, Dec 29, 2022	40.10	40.94	40.10	40.94
2923	NASDAQ	CARZ	Wed, Dec 28, 2022	40.16	40.32	39.56	39.60
2922	NASDAQ	CARZ	Tue, Dec 27, 2022	39.06	40.75	39.06	40.36
2921	NASDAQ	CARZ	Fri, Dec 23, 2022	40.83	40.93	40.77	40.82
2920	NASDAQ	CARZ	Thu, Dec 22, 2022	41.43	41.43	40.69	41.37
2919	NASDAQ	CARZ	Wed, Dec 21, 2022	42.04	42.55	42.04	42.35
2918	NASDAQ	CARZ	Tue, Dec 20, 2022	42.26	42.28	41.85	42.11
2917	NASDAQ	CARZ	Mon, Dec 19, 2022	42.70	42.70	41.93	42.06
2916	NASDAQ	CARZ	Fri, Dec 16, 2022	43.14	43.14	42.61	42.83
2915	NASDAQ	CARZ	Thu, Dec 15, 2022	43.87	43.97	43.20	43.20
2914	NASDAQ	CARZ	Wed, Dec 14, 2022	45.12	45.28	44.64	44.77
2913	NASDAQ	CARZ	Tue, Dec 13, 2022	45.84	45.84	44.71	44.95
2912	NASDAQ	CARZ	Mon, Dec 12, 2022	44.25	44.59	44.25	44.59
2911	NASDAQ	CARZ	Fri, Dec 9, 2022	44.83	44.83	44.25	44.46
2910	NASDAQ	CARZ	Thu, Dec 8, 2022	44.60	44.76	44.51	44.57
2909	NASDAQ	CARZ	Wed, Dec 7, 2022	44.01	44.25	44.00	44.21
2908	NASDAQ	CARZ	Tue, Dec 6, 2022	44.81	44.82	44.10	44.12
2907	NASDAQ	CARZ	Mon, Dec 5, 2022	45.03	45.23	44.86	45.07
2906	NASDAQ	CARZ	Fri, Dec 2, 2022	45.38	46.21	45.38	45.93
2905	NASDAQ	CARZ	Thu, Dec 1, 2022	46.66	46.66	46.05	46.50
2904	NASDAQ	CARZ	Wed, Nov 30, 2022	44.60	46.28	44.40	46.26
2903	NASDAQ	CARZ	Tue, Nov 29, 2022	44.22	44.49	44.12	44.12
2902	NASDAQ	CARZ	Mon, Nov 28, 2022	44.32	44.34	43.75	43.75
2901	NASDAQ	CARZ	Fri, Nov 25, 2022	45.16	45.16	44.81	44.81
2900	NASDAQ	CARZ	Wed, Nov 23, 2022	44.76	45.54	44.76	45.36
2899	NASDAQ	CARZ	Tue, Nov 22, 2022	44.16	44.69	44.10	44.69
2898	NASDAQ	CARZ	Mon, Nov 21, 2022	44.50	44.50	43.76	43.76
2897	NASDAQ	CARZ	Fri, Nov 18, 2022	44.64	44.84	44.64	44.84
2896	NASDAQ	CARZ	Thu, Nov 17, 2022	44.27	44.87	44.27	44.78
2895	NASDAQ	CARZ	Wed, Nov 16, 2022	45.85	45.85	44.77	44.96
2894	NASDAQ	CARZ	Tue, Nov 15, 2022	46.54	46.78	45.92	46.13
2893	NASDAQ	CARZ	Mon, Nov 14, 2022	45.52	45.86	45.20	45.20
2892	NASDAQ	CARZ	Fri, Nov 11, 2022	44.65	46.12	44.65	46.12
2891	NASDAQ	CARZ	Thu, Nov 10, 2022	42.53	44.23	42.53	44.23
2890	NASDAQ	CARZ	Wed, Nov 9, 2022	41.32	41.36	41.20	41.21
2889	NASDAQ	CARZ	Tue, Nov 8, 2022	42.44	42.72	42.08	42.35
2888	NASDAQ	CARZ	Mon, Nov 7, 2022	42.09	42.25	41.42	42.18
2887	NASDAQ	CARZ	Fri, Nov 4, 2022	41.49	41.79	40.84	41.79
2886	NASDAQ	CARZ	Thu, Nov 3, 2022	40.03	40.60	39.79	40.00
2885	NASDAQ	CARZ	Wed, Nov 2, 2022	41.48	41.64	40.68	40.82
2884	NASDAQ	CARZ	Tue, Nov 1, 2022	42.22	42.22	41.36	41.47
2883	NASDAQ	CARZ	Mon, Oct 31, 2022	41.17	41.60	41.15	41.29
2882	NASDAQ	CARZ	Fri, Oct 28, 2022	40.69	41.87	40.69	41.74
2881	NASDAQ	CARZ	Thu, Oct 27, 2022	41.49	41.53	40.87	40.97
2880	NASDAQ	CARZ	Wed, Oct 26, 2022	41.08	42.11	41.08	41.33
2879	NASDAQ	CARZ	Tue, Oct 25, 2022	40.78	41.89	40.78	41.87
2878	NASDAQ	CARZ	Mon, Oct 24, 2022	40.59	40.90	39.91	40.61
2877	NASDAQ	CARZ	Fri, Oct 21, 2022	40.19	41.05	39.86	41.05
2876	NASDAQ	CARZ	Thu, Oct 20, 2022	39.96	39.96	39.72	39.72
2875	NASDAQ	CARZ	Wed, Oct 19, 2022	40.16	40.16	39.90	40.14
2874	NASDAQ	CARZ	Tue, Oct 18, 2022	41.04	41.04	39.71	39.98
2873	NASDAQ	CARZ	Mon, Oct 17, 2022	40.16	40.25	39.83	39.86
2872	NASDAQ	CARZ	Fri, Oct 14, 2022	39.33	39.33	38.80	38.80
2871	NASDAQ	CARZ	Thu, Oct 13, 2022	39.00	40.36	39.00	40.24
2870	NASDAQ	CARZ	Wed, Oct 12, 2022	39.20	39.43	39.00	39.00
2869	NASDAQ	CARZ	Tue, Oct 11, 2022	39.55	39.86	39.09	39.42
2868	NASDAQ	CARZ	Mon, Oct 10, 2022	40.61	40.61	39.59	39.94
2867	NASDAQ	CARZ	Fri, Oct 7, 2022	41.74	41.74	40.50	40.50
2866	NASDAQ	CARZ	Thu, Oct 6, 2022	42.68	43.06	42.50	42.50
2865	NASDAQ	CARZ	Wed, Oct 5, 2022	42.36	42.99	41.59	42.43
2864	NASDAQ	CARZ	Tue, Oct 4, 2022	42.43	43.14	42.43	42.92
2863	NASDAQ	CARZ	Mon, Oct 3, 2022	40.60	41.30	40.60	41.10
2862	NASDAQ	CARZ	Fri, Sep 30, 2022	40.76	40.76	40.46	40.53
2861	NASDAQ	CARZ	Thu, Sep 29, 2022	40.81	40.97	40.59	40.72
2860	NASDAQ	CARZ	Wed, Sep 28, 2022	41.63	42.48	41.63	42.36
2859	NASDAQ	CARZ	Tue, Sep 27, 2022	42.36	42.36	41.73	41.95
2858	NASDAQ	CARZ	Mon, Sep 26, 2022	41.84	42.42	41.65	41.65
2857	NASDAQ	CARZ	Fri, Sep 23, 2022	42.57	42.63	41.77	42.04
2856	NASDAQ	CARZ	Thu, Sep 22, 2022	44.15	44.15	43.26	43.50
2855	NASDAQ	CARZ	Wed, Sep 21, 2022	44.96	45.16	44.10	44.10
2854	NASDAQ	CARZ	Tue, Sep 20, 2022	45.09	45.15	44.71	45.02
2853	NASDAQ	CARZ	Mon, Sep 19, 2022	45.35	45.67	45.11	45.45
2852	NASDAQ	CARZ	Fri, Sep 16, 2022	45.10	45.35	44.70	45.26
2851	NASDAQ	CARZ	Thu, Sep 15, 2022	45.54	45.56	45.15	45.49
2850	NASDAQ	CARZ	Wed, Sep 14, 2022	45.87	46.19	45.67	45.91
2849	NASDAQ	CARZ	Tue, Sep 13, 2022	45.48	45.81	45.48	45.81
2848	NASDAQ	CARZ	Mon, Sep 12, 2022	47.50	47.98	47.50	47.73
2847	NASDAQ	CARZ	Fri, Sep 9, 2022	46.87	47.48	46.87	47.48
2846	NASDAQ	CARZ	Thu, Sep 8, 2022	45.39	46.33	45.39	46.02
2845	NASDAQ	CARZ	Wed, Sep 7, 2022	45.04	46.21	45.01	46.21
2844	NASDAQ	CARZ	Tue, Sep 6, 2022	45.29	45.37	45.00	45.08
2843	NASDAQ	CARZ	Fri, Sep 2, 2022	46.51	46.51	45.25	45.25
2842	NASDAQ	CARZ	Thu, Sep 1, 2022	46.11	46.49	45.11	46.49
2841	NASDAQ	CARZ	Wed, Aug 31, 2022	47.21	47.21	46.68	46.68
2840	NASDAQ	CARZ	Tue, Aug 30, 2022	47.65	47.65	47.00	47.17
2839	NASDAQ	CARZ	Mon, Aug 29, 2022	47.90	48.09	47.65	48.05
2838	NASDAQ	CARZ	Fri, Aug 26, 2022	50.36	50.36	48.12	48.12
2837	NASDAQ	CARZ	Thu, Aug 25, 2022	49.35	50.29	49.35	50.29
2836	NASDAQ	CARZ	Wed, Aug 24, 2022	48.76	49.21	48.76	49.02
2835	NASDAQ	CARZ	Tue, Aug 23, 2022	48.90	48.97	48.83	48.83
2834	NASDAQ	CARZ	Mon, Aug 22, 2022	49.19	49.19	48.54	48.55
2833	NASDAQ	CARZ	Fri, Aug 19, 2022	50.73	50.73	49.84	49.95
2832	NASDAQ	CARZ	Thu, Aug 18, 2022	50.98	51.79	50.98	51.43
2831	NASDAQ	CARZ	Wed, Aug 17, 2022	51.23	51.42	50.74	51.00
2830	NASDAQ	CARZ	Tue, Aug 16, 2022	52.21	52.30	51.79	51.79
2829	NASDAQ	CARZ	Mon, Aug 15, 2022	51.97	52.25	51.97	52.25
2828	NASDAQ	CARZ	Fri, Aug 12, 2022	51.90	52.15	51.90	52.15
2827	NASDAQ	CARZ	Thu, Aug 11, 2022	51.56	51.75	50.90	50.90
2826	NASDAQ	CARZ	Wed, Aug 10, 2022	50.58	51.37	50.13	51.37
2825	NASDAQ	CARZ	Tue, Aug 9, 2022	49.95	49.95	49.18	49.18
2824	NASDAQ	CARZ	Mon, Aug 8, 2022	50.94	50.94	50.40	50.40
2823	NASDAQ	CARZ	Fri, Aug 5, 2022	50.49	51.27	50.49	50.71
2822	NASDAQ	CARZ	Thu, Aug 4, 2022	51.14	51.22	51.00	51.00
2821	NASDAQ	CARZ	Wed, Aug 3, 2022	50.33	51.24	50.33	51.24
2820	NASDAQ	CARZ	Tue, Aug 2, 2022	49.76	50.50	49.68	50.14
2819	NASDAQ	CARZ	Mon, Aug 1, 2022	50.60	50.69	49.90	50.50
2818	NASDAQ	CARZ	Fri, Jul 29, 2022	49.50	50.21	49.50	49.91
2817	NASDAQ	CARZ	Thu, Jul 28, 2022	49.29	49.77	48.72	49.77
2816	NASDAQ	CARZ	Wed, Jul 27, 2022	47.62	49.09	47.62	49.09
2815	NASDAQ	CARZ	Tue, Jul 26, 2022	47.44	47.44	46.98	46.98
2814	NASDAQ	CARZ	Mon, Jul 25, 2022	48.18	48.34	47.78	48.34
2813	NASDAQ	CARZ	Fri, Jul 22, 2022	49.15	49.15	47.89	47.89
2812	NASDAQ	CARZ	Thu, Jul 21, 2022	48.63	49.22	48.46	49.22
2811	NASDAQ	CARZ	Wed, Jul 20, 2022	48.24	48.44	48.07	48.07
2810	NASDAQ	CARZ	Tue, Jul 19, 2022	46.70	47.65	46.70	47.65
2809	NASDAQ	CARZ	Mon, Jul 18, 2022	46.59	47.23	45.89	45.89
2808	NASDAQ	CARZ	Fri, Jul 15, 2022	46.08	46.08	45.95	46.06
2807	NASDAQ	CARZ	Thu, Jul 14, 2022	44.35	45.11	44.35	45.11
2806	NASDAQ	CARZ	Wed, Jul 13, 2022	44.40	45.20	44.40	45.06
2805	NASDAQ	CARZ	Tue, Jul 12, 2022	44.96	45.44	44.68	44.95
2804	NASDAQ	CARZ	Mon, Jul 11, 2022	45.83	45.83	44.90	44.92
2803	NASDAQ	CARZ	Fri, Jul 8, 2022	45.99	46.69	45.99	46.66
2802	NASDAQ	CARZ	Thu, Jul 7, 2022	44.99	46.43	44.99	46.40
2801	NASDAQ	CARZ	Wed, Jul 6, 2022	44.40	44.55	44.24	44.31
2800	NASDAQ	CARZ	Tue, Jul 5, 2022	43.41	44.59	43.31	44.59
2799	NASDAQ	CARZ	Fri, Jul 1, 2022	44.90	44.90	43.93	44.43
2798	NASDAQ	CARZ	Thu, Jun 30, 2022	45.07	45.72	44.99	45.15
2797	NASDAQ	CARZ	Wed, Jun 29, 2022	46.17	46.17	45.69	45.71
2796	NASDAQ	CARZ	Tue, Jun 28, 2022	47.74	47.80	46.78	46.79
2795	NASDAQ	CARZ	Mon, Jun 27, 2022	47.47	47.97	47.13	47.54
2794	NASDAQ	CARZ	Fri, Jun 24, 2022	46.64	47.75	46.64	47.63
2793	NASDAQ	CARZ	Thu, Jun 23, 2022	46.59	46.59	46.03	46.33
2792	NASDAQ	CARZ	Wed, Jun 22, 2022	46.36	47.01	46.36	46.50
2791	NASDAQ	CARZ	Tue, Jun 21, 2022	46.85	47.18	46.64	47.00
2790	NASDAQ	CARZ	Fri, Jun 17, 2022	45.83	45.88	45.70	45.76
2789	NASDAQ	CARZ	Thu, Jun 16, 2022	45.57	45.57	45.00	45.18
2788	NASDAQ	CARZ	Wed, Jun 15, 2022	46.91	47.57	46.90	47.38
2787	NASDAQ	CARZ	Tue, Jun 14, 2022	46.73	46.87	46.31	46.87
2786	NASDAQ	CARZ	Mon, Jun 13, 2022	47.06	47.25	46.00	46.01
2785	NASDAQ	CARZ	Fri, Jun 10, 2022	49.32	49.32	48.62	48.91
2784	NASDAQ	CARZ	Thu, Jun 9, 2022	51.05	51.05	50.10	50.27
2783	NASDAQ	CARZ	Wed, Jun 8, 2022	51.78	51.91	51.20	51.20
2782	NASDAQ	CARZ	Tue, Jun 7, 2022	51.04	52.30	51.00	52.30
2781	NASDAQ	CARZ	Mon, Jun 6, 2022	52.33	52.51	51.59	51.63
2780	NASDAQ	CARZ	Fri, Jun 3, 2022	51.99	51.99	51.58	51.75
2779	NASDAQ	CARZ	Thu, Jun 2, 2022	51.69	53.13	51.69	52.97
2778	NASDAQ	CARZ	Wed, Jun 1, 2022	52.12	52.12	51.29	51.58
2777	NASDAQ	CARZ	Tue, May 31, 2022	51.82	52.44	51.46	51.82
2776	NASDAQ	CARZ	Fri, May 27, 2022	50.75	51.72	50.75	51.70
2775	NASDAQ	CARZ	Thu, May 26, 2022	48.76	50.67	48.76	50.21
2774	NASDAQ	CARZ	Wed, May 25, 2022	47.86	49.18	47.86	49.18
2773	NASDAQ	CARZ	Tue, May 24, 2022	48.75	48.75	47.95	48.16
2772	NASDAQ	CARZ	Mon, May 23, 2022	49.11	49.51	49.05	49.40
2771	NASDAQ	CARZ	Fri, May 20, 2022	49.20	49.20	47.64	48.80
2770	NASDAQ	CARZ	Thu, May 19, 2022	48.72	49.60	48.72	49.18
2769	NASDAQ	CARZ	Wed, May 18, 2022	49.94	50.57	48.51	48.67
2768	NASDAQ	CARZ	Tue, May 17, 2022	49.94	50.54	49.94	50.54
2767	NASDAQ	CARZ	Mon, May 16, 2022	48.78	49.02	48.73	48.73
2766	NASDAQ	CARZ	Fri, May 13, 2022	48.01	49.34	48.01	49.15
2765	NASDAQ	CARZ	Thu, May 12, 2022	46.32	47.20	45.57	46.77
2764	NASDAQ	CARZ	Wed, May 11, 2022	48.07	48.84	47.04	47.04
2763	NASDAQ	CARZ	Tue, May 10, 2022	48.42	49.28	47.63	48.08
2762	NASDAQ	CARZ	Mon, May 9, 2022	49.05	49.24	47.71	47.71
2761	NASDAQ	CARZ	Fri, May 6, 2022	49.65	50.95	49.65	50.33
2760	NASDAQ	CARZ	Thu, May 5, 2022	51.91	52.31	50.22	50.67
2759	NASDAQ	CARZ	Wed, May 4, 2022	51.65	53.34	50.84	53.34
2758	NASDAQ	CARZ	Tue, May 3, 2022	51.41	51.75	51.13	51.57
2757	NASDAQ	CARZ	Mon, May 2, 2022	50.19	51.25	49.83	51.25
2756	NASDAQ	CARZ	Fri, Apr 29, 2022	51.59	51.59	50.14	50.16
2755	NASDAQ	CARZ	Thu, Apr 28, 2022	50.74	51.78	49.84	51.61
2754	NASDAQ	CARZ	Wed, Apr 27, 2022	49.59	50.58	49.59	49.62
2753	NASDAQ	CARZ	Tue, Apr 26, 2022	51.30	51.30	49.60	49.60
2752	NASDAQ	CARZ	Mon, Apr 25, 2022	50.63	52.00	50.61	52.00
2751	NASDAQ	CARZ	Fri, Apr 22, 2022	52.39	52.65	51.35	51.38
2750	NASDAQ	CARZ	Thu, Apr 21, 2022	54.22	54.99	52.48	52.48
2749	NASDAQ	CARZ	Wed, Apr 20, 2022	54.43	54.43	53.18	53.18
2748	NASDAQ	CARZ	Tue, Apr 19, 2022	53.00	54.06	53.00	54.06
2747	NASDAQ	CARZ	Mon, Apr 18, 2022	52.80	53.16	52.75	52.81
2746	NASDAQ	CARZ	Thu, Apr 14, 2022	54.16	54.16	52.90	52.90
2745	NASDAQ	CARZ	Wed, Apr 13, 2022	52.81	53.95	52.81	53.95
2744	NASDAQ	CARZ	Tue, Apr 12, 2022	53.70	54.00	52.64	52.72
2743	NASDAQ	CARZ	Mon, Apr 11, 2022	53.35	53.74	52.95	52.95
2742	NASDAQ	CARZ	Fri, Apr 8, 2022	54.71	54.71	54.11	54.26
2741	NASDAQ	CARZ	Thu, Apr 7, 2022	55.00	55.26	53.92	55.03
2740	NASDAQ	CARZ	Wed, Apr 6, 2022	55.77	55.77	54.86	55.17
2739	NASDAQ	CARZ	Tue, Apr 5, 2022	58.39	58.39	56.66	56.95
2738	NASDAQ	CARZ	Mon, Apr 4, 2022	57.92	58.73	57.92	58.71
2737	NASDAQ	CARZ	Fri, Apr 1, 2022	58.16	58.16	56.77	57.76
2736	NASDAQ	CARZ	Thu, Mar 31, 2022	58.61	58.61	57.98	57.98
2735	NASDAQ	CARZ	Wed, Mar 30, 2022	59.23	59.80	58.50	58.65
2734	NASDAQ	CARZ	Tue, Mar 29, 2022	59.33	59.63	58.97	59.52
2733	NASDAQ	CARZ	Mon, Mar 28, 2022	57.59	57.89	57.24	57.88
2732	NASDAQ	CARZ	Fri, Mar 25, 2022	57.60	57.69	57.33	57.41
2731	NASDAQ	CARZ	Thu, Mar 24, 2022	56.85	57.95	56.81	57.94
2730	NASDAQ	CARZ	Wed, Mar 23, 2022	56.59	57.29	56.25	56.25
2729	NASDAQ	CARZ	Tue, Mar 22, 2022	56.60	57.11	56.60	56.97
2728	NASDAQ	CARZ	Mon, Mar 21, 2022	56.40	56.60	55.70	55.87
2727	NASDAQ	CARZ	Fri, Mar 18, 2022	55.08	56.34	55.08	56.34
2726	NASDAQ	CARZ	Thu, Mar 17, 2022	54.50	55.06	54.47	55.06
2725	NASDAQ	CARZ	Wed, Mar 16, 2022	53.45	54.68	53.34	54.68
2724	NASDAQ	CARZ	Tue, Mar 15, 2022	50.33	51.88	50.09	51.77
2723	NASDAQ	CARZ	Mon, Mar 14, 2022	51.38	51.38	50.13	50.13
2722	NASDAQ	CARZ	Fri, Mar 11, 2022	53.46	53.46	51.05	51.05
2721	NASDAQ	CARZ	Thu, Mar 10, 2022	52.94	53.11	52.23	53.01
2720	NASDAQ	CARZ	Wed, Mar 9, 2022	53.79	54.24	53.43	54.07
2719	NASDAQ	CARZ	Tue, Mar 8, 2022	52.50	52.61	51.01	52.58
2718	NASDAQ	CARZ	Mon, Mar 7, 2022	54.01	54.01	51.50	52.28
2717	NASDAQ	CARZ	Fri, Mar 4, 2022	54.59	55.68	53.06	54.11
2716	NASDAQ	CARZ	Thu, Mar 3, 2022	56.94	56.94	55.43	55.43
2715	NASDAQ	CARZ	Wed, Mar 2, 2022	56.19	56.81	55.87	56.62
2714	NASDAQ	CARZ	Tue, Mar 1, 2022	57.23	57.23	55.65	55.75
2713	NASDAQ	CARZ	Mon, Feb 28, 2022	56.57	57.80	56.51	57.24
2712	NASDAQ	CARZ	Fri, Feb 25, 2022	56.81	57.45	56.46	57.44
2711	NASDAQ	CARZ	Thu, Feb 24, 2022	52.90	56.36	52.90	56.36
2710	NASDAQ	CARZ	Wed, Feb 23, 2022	57.66	57.66	55.63	55.63
2709	NASDAQ	CARZ	Tue, Feb 22, 2022	57.18	57.87	56.55	56.69
2708	NASDAQ	CARZ	Fri, Feb 18, 2022	58.65	58.65	57.68	58.02
2707	NASDAQ	CARZ	Thu, Feb 17, 2022	59.85	59.95	58.54	58.71
2706	NASDAQ	CARZ	Wed, Feb 16, 2022	59.93	60.59	59.50	60.33
2705	NASDAQ	CARZ	Tue, Feb 15, 2022	59.25	60.21	59.25	60.13
2704	NASDAQ	CARZ	Mon, Feb 14, 2022	57.80	58.45	57.31	57.66
2703	NASDAQ	CARZ	Fri, Feb 11, 2022	60.18	60.18	57.82	58.44
2702	NASDAQ	CARZ	Thu, Feb 10, 2022	60.28	61.41	59.80	59.96
2701	NASDAQ	CARZ	Wed, Feb 9, 2022	60.73	61.24	60.41	61.22
2700	NASDAQ	CARZ	Tue, Feb 8, 2022	58.77	59.80	58.62	59.60
2699	NASDAQ	CARZ	Mon, Feb 7, 2022	59.12	59.61	58.74	58.77
2698	NASDAQ	CARZ	Fri, Feb 4, 2022	58.67	59.49	58.30	59.15
2697	NASDAQ	CARZ	Thu, Feb 3, 2022	59.47	60.18	58.68	58.84
2696	NASDAQ	CARZ	Wed, Feb 2, 2022	60.82	60.93	59.99	60.51
2695	NASDAQ	CARZ	Tue, Feb 1, 2022	59.96	59.96	58.85	59.74
2694	NASDAQ	CARZ	Mon, Jan 31, 2022	57.26	59.35	57.26	59.23
2693	NASDAQ	CARZ	Fri, Jan 28, 2022	56.08	56.71	55.07	56.71
2692	NASDAQ	CARZ	Thu, Jan 27, 2022	58.39	58.45	55.93	56.14
2691	NASDAQ	CARZ	Wed, Jan 26, 2022	59.12	59.94	57.61	57.72
2690	NASDAQ	CARZ	Tue, Jan 25, 2022	58.00	58.27	57.20	58.07
2689	NASDAQ	CARZ	Mon, Jan 24, 2022	58.02	58.59	56.08	58.17
2688	NASDAQ	CARZ	Fri, Jan 21, 2022	60.36	60.46	59.17	59.56
2687	NASDAQ	CARZ	Thu, Jan 20, 2022	61.33	62.09	60.41	60.41
2686	NASDAQ	CARZ	Wed, Jan 19, 2022	63.24	63.66	61.26	61.99
2685	NASDAQ	CARZ	Tue, Jan 18, 2022	63.40	63.73	62.51	62.61
2684	NASDAQ	CARZ	Fri, Jan 14, 2022	63.96	64.73	63.33	64.59
2683	NASDAQ	CARZ	Thu, Jan 13, 2022	65.08	65.63	63.97	64.50
2682	NASDAQ	CARZ	Wed, Jan 12, 2022	64.20	64.67	63.75	64.00
2681	NASDAQ	CARZ	Tue, Jan 11, 2022	62.63	63.86	62.39	63.38
2680	NASDAQ	CARZ	Mon, Jan 10, 2022	62.57	62.99	61.78	62.32
2679	NASDAQ	CARZ	Fri, Jan 7, 2022	63.83	63.83	62.60	63.15
2678	NASDAQ	CARZ	Thu, Jan 6, 2022	63.61	63.85	62.35	63.26
2677	NASDAQ	CARZ	Wed, Jan 5, 2022	63.98	64.26	62.33	62.78
2676	NASDAQ	CARZ	Tue, Jan 4, 2022	62.40	63.96	62.40	63.96
2675	NASDAQ	CARZ	Mon, Jan 3, 2022	60.58	61.43	60.58	61.24
2674	NASDAQ	CARZ	Fri, Dec 31, 2021	59.75	60.45	59.75	59.82
2673	NASDAQ	CARZ	Thu, Dec 30, 2021	59.26	60.18	59.26	59.84
2672	NASDAQ	CARZ	Wed, Dec 29, 2021	59.67	60.03	59.50	59.87
2671	NASDAQ	CARZ	Tue, Dec 28, 2021	60.15	60.22	59.98	59.98
2670	NASDAQ	CARZ	Mon, Dec 27, 2021	60.35	60.70	60.25	60.46
2669	NASDAQ	CARZ	Thu, Dec 23, 2021	59.91	60.76	59.84	60.70
2668	NASDAQ	CARZ	Wed, Dec 22, 2021	59.75	60.56	59.56	60.35
2667	NASDAQ	CARZ	Tue, Dec 21, 2021	59.41	59.61	58.90	59.46
2666	NASDAQ	CARZ	Mon, Dec 20, 2021	59.40	59.40	58.24	58.73
2665	NASDAQ	CARZ	Fri, Dec 17, 2021	60.47	60.99	60.01	60.90
2664	NASDAQ	CARZ	Thu, Dec 16, 2021	62.70	62.70	61.14	61.54
2663	NASDAQ	CARZ	Wed, Dec 15, 2021	61.31	61.69	60.40	61.64
2662	NASDAQ	CARZ	Tue, Dec 14, 2021	60.89	61.31	60.40	61.15
2661	NASDAQ	CARZ	Mon, Dec 13, 2021	63.14	63.14	61.46	61.46
2660	NASDAQ	CARZ	Fri, Dec 10, 2021	62.16	63.47	62.16	63.47
2659	NASDAQ	CARZ	Thu, Dec 9, 2021	63.13	63.17	62.08	62.55
2658	NASDAQ	CARZ	Wed, Dec 8, 2021	62.99	63.48	62.53	63.38
2657	NASDAQ	CARZ	Tue, Dec 7, 2021	62.87	63.48	62.24	63.48
2656	NASDAQ	CARZ	Mon, Dec 6, 2021	61.25	61.61	60.31	61.61
2655	NASDAQ	CARZ	Fri, Dec 3, 2021	62.60	62.65	60.98	61.10
2654	NASDAQ	CARZ	Thu, Dec 2, 2021	62.03	62.87	62.03	62.36
2653	NASDAQ	CARZ	Wed, Dec 1, 2021	63.27	63.70	61.69	61.69
2652	NASDAQ	CARZ	Tue, Nov 30, 2021	62.20	62.73	60.76	61.69
2651	NASDAQ	CARZ	Mon, Nov 29, 2021	62.89	63.09	62.00	62.98
2650	NASDAQ	CARZ	Fri, Nov 26, 2021	63.19	63.38	62.30	62.41
2649	NASDAQ	CARZ	Wed, Nov 24, 2021	65.00	65.78	64.83	65.41
2648	NASDAQ	CARZ	Tue, Nov 23, 2021	66.45	66.45	65.05	65.60
2647	NASDAQ	CARZ	Mon, Nov 22, 2021	66.13	67.00	66.13	66.33
2646	NASDAQ	CARZ	Fri, Nov 19, 2021	65.34	65.75	65.06	65.74
2645	NASDAQ	CARZ	Thu, Nov 18, 2021	66.23	66.44	65.28	65.34
2644	NASDAQ	CARZ	Wed, Nov 17, 2021	65.87	66.26	65.54	66.23
2643	NASDAQ	CARZ	Tue, Nov 16, 2021	65.62	65.90	65.01	65.90
2642	NASDAQ	CARZ	Mon, Nov 15, 2021	65.46	65.46	64.53	65.28
2641	NASDAQ	CARZ	Fri, Nov 12, 2021	65.14	65.55	64.68	65.55
2640	NASDAQ	CARZ	Thu, Nov 11, 2021	64.96	65.19	64.20	64.88
2639	NASDAQ	CARZ	Wed, Nov 10, 2021	64.45	64.99	63.91	63.91
2638	NASDAQ	CARZ	Tue, Nov 9, 2021	66.36	66.36	64.76	65.09
2637	NASDAQ	CARZ	Mon, Nov 8, 2021	65.84	66.23	65.39	66.22
2636	NASDAQ	CARZ	Fri, Nov 5, 2021	66.70	66.70	65.85	66.29
2635	NASDAQ	CARZ	Thu, Nov 4, 2021	66.34	66.72	65.64	66.72
2634	NASDAQ	CARZ	Wed, Nov 3, 2021	64.52	65.39	64.24	65.36
2633	NASDAQ	CARZ	Tue, Nov 2, 2021	64.93	65.00	64.52	64.78
2632	NASDAQ	CARZ	Mon, Nov 1, 2021	64.31	65.00	63.81	64.90
2631	NASDAQ	CARZ	Fri, Oct 29, 2021	63.37	63.99	63.37	63.71
2630	NASDAQ	CARZ	Thu, Oct 28, 2021	63.59	64.06	63.32	64.06
2629	NASDAQ	CARZ	Wed, Oct 27, 2021	63.54	64.00	63.24	63.24
2628	NASDAQ	CARZ	Tue, Oct 26, 2021	64.17	64.83	63.22	63.67
2627	NASDAQ	CARZ	Mon, Oct 25, 2021	63.11	63.96	62.85	63.57
2626	NASDAQ	CARZ	Fri, Oct 22, 2021	62.48	62.94	62.15	62.74
2625	NASDAQ	CARZ	Thu, Oct 21, 2021	61.79	62.35	61.79	62.00
2624	NASDAQ	CARZ	Wed, Oct 20, 2021	61.89	62.48	61.64	62.35
2623	NASDAQ	CARZ	Tue, Oct 19, 2021	62.10	62.25	61.93	61.93
2622	NASDAQ	CARZ	Mon, Oct 18, 2021	61.77	62.15	61.38	62.05
2621	NASDAQ	CARZ	Fri, Oct 15, 2021	61.87	62.19	61.59	62.00
2620	NASDAQ	CARZ	Thu, Oct 14, 2021	61.23	61.44	60.73	61.19
2619	NASDAQ	CARZ	Wed, Oct 13, 2021	60.80	61.00	60.50	60.77
2618	NASDAQ	CARZ	Tue, Oct 12, 2021	59.97	60.78	59.97	60.60
2617	NASDAQ	CARZ	Mon, Oct 11, 2021	59.84	60.67	59.51	59.51
2616	NASDAQ	CARZ	Fri, Oct 8, 2021	58.77	59.31	58.77	59.03
2615	NASDAQ	CARZ	Thu, Oct 7, 2021	57.79	58.80	57.62	58.18
2614	NASDAQ	CARZ	Wed, Oct 6, 2021	56.44	57.25	55.77	56.55
2613	NASDAQ	CARZ	Tue, Oct 5, 2021	57.93	58.42	57.90	58.41
2612	NASDAQ	CARZ	Mon, Oct 4, 2021	58.18	58.56	57.60	57.64
2611	NASDAQ	CARZ	Fri, Oct 1, 2021	58.24	58.39	57.52	57.87
2610	NASDAQ	CARZ	Thu, Sep 30, 2021	58.66	58.87	58.00	58.33
2609	NASDAQ	CARZ	Wed, Sep 29, 2021	58.80	59.67	58.71	58.71
2608	NASDAQ	CARZ	Tue, Sep 28, 2021	59.83	59.83	58.33	58.64
2607	NASDAQ	CARZ	Mon, Sep 27, 2021	58.48	59.23	58.40	59.10
2606	NASDAQ	CARZ	Fri, Sep 24, 2021	58.11	58.34	58.11	58.21
2605	NASDAQ	CARZ	Thu, Sep 23, 2021	57.98	58.57	57.98	58.39
2604	NASDAQ	CARZ	Wed, Sep 22, 2021	57.65	58.32	57.62	58.22
2603	NASDAQ	CARZ	Tue, Sep 21, 2021	57.42	57.77	56.96	57.33
2602	NASDAQ	CARZ	Mon, Sep 20, 2021	56.51	57.09	56.00	56.38
2601	NASDAQ	CARZ	Fri, Sep 17, 2021	58.56	59.00	58.56	59.00
2600	NASDAQ	CARZ	Thu, Sep 16, 2021	58.92	58.92	58.39	58.70
2599	NASDAQ	CARZ	Wed, Sep 15, 2021	59.36	60.00	59.12	60.00
2598	NASDAQ	CARZ	Tue, Sep 14, 2021	59.71	59.77	59.24	59.38
2597	NASDAQ	CARZ	Mon, Sep 13, 2021	59.06	59.62	58.56	59.46
2596	NASDAQ	CARZ	Fri, Sep 10, 2021	59.27	59.41	58.37	58.71
2595	NASDAQ	CARZ	Thu, Sep 9, 2021	59.08	59.56	59.05	59.34
2594	NASDAQ	CARZ	Wed, Sep 8, 2021	59.73	59.96	58.93	59.47
2593	NASDAQ	CARZ	Tue, Sep 7, 2021	59.70	60.31	59.70	59.81
2592	NASDAQ	CARZ	Fri, Sep 3, 2021	59.28	59.99	58.82	59.10
2591	NASDAQ	CARZ	Thu, Sep 2, 2021	59.39	59.61	58.48	59.29
2590	NASDAQ	CARZ	Wed, Sep 1, 2021	59.07	59.59	59.07	59.36
2589	NASDAQ	CARZ	Tue, Aug 31, 2021	59.20	59.51	59.03	59.47
2588	NASDAQ	CARZ	Mon, Aug 30, 2021	58.86	59.23	58.50	59.00
2587	NASDAQ	CARZ	Fri, Aug 27, 2021	57.94	58.62	57.94	58.61
2586	NASDAQ	CARZ	Thu, Aug 26, 2021	57.82	57.93	57.36	57.36
2585	NASDAQ	CARZ	Wed, Aug 25, 2021	58.38	58.64	58.01	58.30
2584	NASDAQ	CARZ	Tue, Aug 24, 2021	57.66	58.33	57.66	58.23
2583	NASDAQ	CARZ	Mon, Aug 23, 2021	57.06	57.30	56.70	57.00
2582	NASDAQ	CARZ	Fri, Aug 20, 2021	56.41	56.80	55.79	56.42
2581	NASDAQ	CARZ	Thu, Aug 19, 2021	57.54	57.65	57.11	57.54
2580	NASDAQ	CARZ	Wed, Aug 18, 2021	58.34	59.00	58.20	58.39
2579	NASDAQ	CARZ	Tue, Aug 17, 2021	58.86	58.86	57.65	58.20
2578	NASDAQ	CARZ	Mon, Aug 16, 2021	60.31	60.31	59.50	59.64
2577	NASDAQ	CARZ	Fri, Aug 13, 2021	61.76	61.76	61.10	61.14
2576	NASDAQ	CARZ	Thu, Aug 12, 2021	61.58	62.09	61.37	61.99
2575	NASDAQ	CARZ	Wed, Aug 11, 2021	61.28	61.45	60.80	61.45
2574	NASDAQ	CARZ	Tue, Aug 10, 2021	60.61	60.88	60.24	60.64
2573	NASDAQ	CARZ	Mon, Aug 9, 2021	60.73	61.00	60.35	60.72
2572	NASDAQ	CARZ	Fri, Aug 6, 2021	61.38	61.59	61.06	61.06
2571	NASDAQ	CARZ	Thu, Aug 5, 2021	61.25	61.86	61.25	61.67
2570	NASDAQ	CARZ	Wed, Aug 4, 2021	61.69	61.82	61.26	61.62
2569	NASDAQ	CARZ	Tue, Aug 3, 2021	61.55	61.84	61.04	61.11
2568	NASDAQ	CARZ	Mon, Aug 2, 2021	61.46	62.07	61.24	61.79
2567	NASDAQ	CARZ	Fri, Jul 30, 2021	60.90	61.39	60.62	60.80
2566	NASDAQ	CARZ	Thu, Jul 29, 2021	60.52	60.97	59.55	60.88
2565	NASDAQ	CARZ	Wed, Jul 28, 2021	59.00	59.72	58.95	59.72
2564	NASDAQ	CARZ	Tue, Jul 27, 2021	58.66	58.76	57.40	58.17
2563	NASDAQ	CARZ	Mon, Jul 26, 2021	58.89	59.39	58.69	58.83
2562	NASDAQ	CARZ	Fri, Jul 23, 2021	59.31	59.57	58.90	59.21
2561	NASDAQ	CARZ	Thu, Jul 22, 2021	59.31	59.31	58.33	58.69
2560	NASDAQ	CARZ	Wed, Jul 21, 2021	58.80	59.41	58.80	58.87
2559	NASDAQ	CARZ	Tue, Jul 20, 2021	56.88	57.89	56.88	57.64
2558	NASDAQ	CARZ	Mon, Jul 19, 2021	56.82	57.20	56.00	57.20
2557	NASDAQ	CARZ	Fri, Jul 16, 2021	59.17	59.50	58.26	58.28
2556	NASDAQ	CARZ	Thu, Jul 15, 2021	59.59	59.59	58.77	59.02
2555	NASDAQ	CARZ	Wed, Jul 14, 2021	60.11	60.35	60.04	60.04
2554	NASDAQ	CARZ	Tue, Jul 13, 2021	60.74	61.03	60.10	60.10
2553	NASDAQ	CARZ	Mon, Jul 12, 2021	60.24	60.82	60.24	60.74
2552	NASDAQ	CARZ	Fri, Jul 9, 2021	59.76	60.37	59.41	59.97
2551	NASDAQ	CARZ	Thu, Jul 8, 2021	57.81	58.57	57.56	58.30
2550	NASDAQ	CARZ	Wed, Jul 7, 2021	59.51	59.51	58.81	59.27
2549	NASDAQ	CARZ	Tue, Jul 6, 2021	60.41	60.41	59.10	59.37
2548	NASDAQ	CARZ	Fri, Jul 2, 2021	60.52	60.56	60.27	60.41
2547	NASDAQ	CARZ	Thu, Jul 1, 2021	60.59	60.59	60.26	60.46
2546	NASDAQ	CARZ	Wed, Jun 30, 2021	60.66	60.80	60.26	60.56
2545	NASDAQ	CARZ	Tue, Jun 29, 2021	61.54	61.60	61.15	61.60
2544	NASDAQ	CARZ	Mon, Jun 28, 2021	61.71	61.71	61.31	61.35
2543	NASDAQ	CARZ	Fri, Jun 25, 2021	61.99	62.12	61.39	61.64
2542	NASDAQ	CARZ	Thu, Jun 24, 2021	61.69	61.98	61.50	61.74
2541	NASDAQ	CARZ	Wed, Jun 23, 2021	61.12	61.85	61.12	61.40
2540	NASDAQ	CARZ	Tue, Jun 22, 2021	61.22	61.37	60.49	60.92
2539	NASDAQ	CARZ	Mon, Jun 21, 2021	60.55	61.41	60.55	61.29
2538	NASDAQ	CARZ	Fri, Jun 18, 2021	60.46	60.46	59.82	59.85
2537	NASDAQ	CARZ	Thu, Jun 17, 2021	61.66	61.76	60.80	61.20
2536	NASDAQ	CARZ	Wed, Jun 16, 2021	61.64	61.64	61.04	61.27
2535	NASDAQ	CARZ	Tue, Jun 15, 2021	62.03	62.39	61.61	61.64
2534	NASDAQ	CARZ	Mon, Jun 14, 2021	61.90	62.10	61.60	62.01
2533	NASDAQ	CARZ	Fri, Jun 11, 2021	62.26	62.29	61.68	61.90
2532	NASDAQ	CARZ	Thu, Jun 10, 2021	62.10	62.57	61.50	61.93
2531	NASDAQ	CARZ	Wed, Jun 9, 2021	62.18	62.27	61.80	61.97
2530	NASDAQ	CARZ	Tue, Jun 8, 2021	62.76	62.76	61.91	62.17
2529	NASDAQ	CARZ	Mon, Jun 7, 2021	62.77	62.77	62.07	62.61
2528	NASDAQ	CARZ	Fri, Jun 4, 2021	62.63	62.80	61.91	62.80
2527	NASDAQ	CARZ	Thu, Jun 3, 2021	61.07	61.81	61.07	61.63
2526	NASDAQ	CARZ	Wed, Jun 2, 2021	60.89	61.47	60.60	61.40
2525	NASDAQ	CARZ	Tue, Jun 1, 2021	60.46	60.70	60.10	60.28
2524	NASDAQ	CARZ	Fri, May 28, 2021	59.30	59.39	59.05	59.25
2523	NASDAQ	CARZ	Thu, May 27, 2021	58.63	59.27	58.60	59.03
2522	NASDAQ	CARZ	Wed, May 26, 2021	57.98	58.17	57.66	58.17
2521	NASDAQ	CARZ	Tue, May 25, 2021	57.93	58.00	57.03	57.30
2520	NASDAQ	CARZ	Mon, May 24, 2021	57.51	57.80	57.00	57.50
2519	NASDAQ	CARZ	Fri, May 21, 2021	56.99	57.41	56.84	56.93
2518	NASDAQ	CARZ	Thu, May 20, 2021	55.97	56.63	55.97	56.63
2517	NASDAQ	CARZ	Wed, May 19, 2021	55.40	55.57	54.64	55.44
2516	NASDAQ	CARZ	Tue, May 18, 2021	55.81	56.50	55.81	56.11
2515	NASDAQ	CARZ	Mon, May 17, 2021	55.23	55.68	55.23	55.40
2514	NASDAQ	CARZ	Fri, May 14, 2021	54.67	55.70	54.67	55.40
2513	NASDAQ	CARZ	Thu, May 13, 2021	54.01	54.58	53.69	54.00
2512	NASDAQ	CARZ	Wed, May 12, 2021	54.28	54.90	53.30	53.57
2511	NASDAQ	CARZ	Tue, May 11, 2021	54.44	55.15	54.39	54.96
2510	NASDAQ	CARZ	Mon, May 10, 2021	56.61	56.69	55.78	55.87
2509	NASDAQ	CARZ	Fri, May 7, 2021	56.25	56.50	55.60	56.33
2508	NASDAQ	CARZ	Thu, May 6, 2021	55.86	56.25	55.56	56.20
2507	NASDAQ	CARZ	Wed, May 5, 2021	55.81	56.11	55.52	55.88
2506	NASDAQ	CARZ	Tue, May 4, 2021	55.90	55.90	54.62	55.10
2505	NASDAQ	CARZ	Mon, May 3, 2021	55.95	56.54	55.73	56.24
2504	NASDAQ	CARZ	Fri, Apr 30, 2021	55.73	56.02	55.51	55.57
2503	NASDAQ	CARZ	Thu, Apr 29, 2021	56.75	56.92	55.71	56.31
2502	NASDAQ	CARZ	Wed, Apr 28, 2021	57.48	57.62	57.10	57.25
2501	NASDAQ	CARZ	Tue, Apr 27, 2021	57.58	57.79	57.40	57.64
2500	NASDAQ	CARZ	Mon, Apr 26, 2021	57.57	57.90	57.40	57.52
2499	NASDAQ	CARZ	Fri, Apr 23, 2021	57.51	57.92	57.43	57.77
2498	NASDAQ	CARZ	Thu, Apr 22, 2021	58.00	58.20	57.01	57.26
2497	NASDAQ	CARZ	Wed, Apr 21, 2021	57.22	58.07	56.81	57.86
2496	NASDAQ	CARZ	Tue, Apr 20, 2021	58.70	58.70	57.45	57.87
2495	NASDAQ	CARZ	Mon, Apr 19, 2021	59.72	59.75	59.01	59.19
2494	NASDAQ	CARZ	Fri, Apr 16, 2021	59.50	59.50	59.00	59.39
2493	NASDAQ	CARZ	Thu, Apr 15, 2021	58.93	59.49	58.33	58.69
2492	NASDAQ	CARZ	Wed, Apr 14, 2021	58.86	59.23	58.42	58.47
2491	NASDAQ	CARZ	Tue, Apr 13, 2021	58.26	58.68	57.83	58.60
2490	NASDAQ	CARZ	Mon, Apr 12, 2021	58.23	58.23	57.60	57.81
2489	NASDAQ	CARZ	Fri, Apr 9, 2021	58.07	58.27	57.12	58.06
2488	NASDAQ	CARZ	Thu, Apr 8, 2021	58.53	59.00	58.01	58.28
2487	NASDAQ	CARZ	Wed, Apr 7, 2021	59.02	59.02	58.16	58.51
2486	NASDAQ	CARZ	Tue, Apr 6, 2021	58.83	58.94	58.46	58.86
2485	NASDAQ	CARZ	Mon, Apr 5, 2021	58.98	59.45	58.82	59.45
2484	NASDAQ	CARZ	Thu, Apr 1, 2021	58.00	58.25	57.60	58.01
2483	NASDAQ	CARZ	Wed, Mar 31, 2021	57.37	57.95	57.37	57.65
2482	NASDAQ	CARZ	Tue, Mar 30, 2021	56.64	57.71	56.47	57.43
2481	NASDAQ	CARZ	Mon, Mar 29, 2021	56.36	56.36	55.76	56.20
2480	NASDAQ	CARZ	Fri, Mar 26, 2021	56.53	56.65	55.97	56.30
2479	NASDAQ	CARZ	Thu, Mar 25, 2021	55.06	56.07	54.90	55.85
2478	NASDAQ	CARZ	Wed, Mar 24, 2021	56.00	56.08	55.00	55.00
2477	NASDAQ	CARZ	Tue, Mar 23, 2021	57.50	57.50	56.50	56.56
2476	NASDAQ	CARZ	Mon, Mar 22, 2021	58.85	58.99	58.30	58.69
2475	NASDAQ	CARZ	Fri, Mar 19, 2021	58.40	58.85	57.91	58.56
2474	NASDAQ	CARZ	Thu, Mar 18, 2021	58.95	59.19	57.79	57.79
2473	NASDAQ	CARZ	Wed, Mar 17, 2021	57.40	58.81	57.14	58.64
2472	NASDAQ	CARZ	Tue, Mar 16, 2021	57.40	57.74	57.20	57.38
2471	NASDAQ	CARZ	Mon, Mar 15, 2021	57.39	57.40	56.83	57.08
2470	NASDAQ	CARZ	Fri, Mar 12, 2021	56.07	57.01	56.03	56.94
2469	NASDAQ	CARZ	Thu, Mar 11, 2021	56.57	57.24	56.34	57.06
2468	NASDAQ	CARZ	Wed, Mar 10, 2021	56.75	56.96	56.12	56.70
2467	NASDAQ	CARZ	Tue, Mar 9, 2021	56.01	56.88	55.62	56.76
2466	NASDAQ	CARZ	Mon, Mar 8, 2021	54.62	55.45	54.62	54.83
2465	NASDAQ	CARZ	Fri, Mar 5, 2021	55.26	55.60	54.17	55.30
2464	NASDAQ	CARZ	Thu, Mar 4, 2021	55.72	55.72	54.04	54.30
2463	NASDAQ	CARZ	Wed, Mar 3, 2021	56.00	56.49	55.79	55.80
2462	NASDAQ	CARZ	Tue, Mar 2, 2021	55.58	56.01	55.40	55.40
2461	NASDAQ	CARZ	Mon, Mar 1, 2021	55.05	56.11	55.05	55.80
2460	NASDAQ	CARZ	Fri, Feb 26, 2021	54.26	54.82	53.93	54.40
2459	NASDAQ	CARZ	Thu, Feb 25, 2021	56.24	56.24	54.36	54.46
2458	NASDAQ	CARZ	Wed, Feb 24, 2021	55.48	56.30	54.58	56.30
2457	NASDAQ	CARZ	Tue, Feb 23, 2021	55.47	55.84	54.00	55.84
2456	NASDAQ	CARZ	Mon, Feb 22, 2021	56.86	57.18	56.28	56.49
2455	NASDAQ	CARZ	Fri, Feb 19, 2021	58.00	58.19	57.47	57.69
2454	NASDAQ	CARZ	Thu, Feb 18, 2021	57.46	57.65	56.56	57.53
2453	NASDAQ	CARZ	Wed, Feb 17, 2021	58.31	58.34	57.47	58.17
2452	NASDAQ	CARZ	Tue, Feb 16, 2021	59.00	59.00	58.20	58.25
2451	NASDAQ	CARZ	Fri, Feb 12, 2021	58.46	59.01	58.31	59.00
2450	NASDAQ	CARZ	Thu, Feb 11, 2021	59.28	59.37	58.40	58.94
2449	NASDAQ	CARZ	Wed, Feb 10, 2021	59.61	59.61	58.20	58.47
2448	NASDAQ	CARZ	Tue, Feb 9, 2021	58.67	59.12	58.25	59.10
2447	NASDAQ	CARZ	Mon, Feb 8, 2021	58.60	58.65	57.90	58.61
2446	NASDAQ	CARZ	Fri, Feb 5, 2021	58.42	58.70	57.93	58.34
2445	NASDAQ	CARZ	Thu, Feb 4, 2021	57.84	57.92	57.33	57.69
2444	NASDAQ	CARZ	Wed, Feb 3, 2021	57.48	57.99	56.97	57.73
2443	NASDAQ	CARZ	Tue, Feb 2, 2021	56.05	56.98	56.05	56.63
2442	NASDAQ	CARZ	Mon, Feb 1, 2021	55.25	55.37	54.56	55.25
2441	NASDAQ	CARZ	Fri, Jan 29, 2021	55.13	55.13	53.65	54.00
2440	NASDAQ	CARZ	Thu, Jan 28, 2021	55.55	56.50	55.21	55.70
2439	NASDAQ	CARZ	Wed, Jan 27, 2021	56.25	56.40	55.28	55.55
2438	NASDAQ	CARZ	Tue, Jan 26, 2021	58.16	58.16	57.25	57.72
2437	NASDAQ	CARZ	Mon, Jan 25, 2021	58.04	58.04	56.64	57.74
2436	NASDAQ	CARZ	Fri, Jan 22, 2021	57.64	57.91	57.00	57.91
2435	NASDAQ	CARZ	Thu, Jan 21, 2021	58.12	58.58	57.83	58.15
2434	NASDAQ	CARZ	Wed, Jan 20, 2021	57.37	57.71	56.77	57.71
2433	NASDAQ	CARZ	Tue, Jan 19, 2021	56.10	56.49	56.10	56.36
2432	NASDAQ	CARZ	Fri, Jan 15, 2021	55.29	55.45	54.25	54.54
2431	NASDAQ	CARZ	Thu, Jan 14, 2021	56.11	56.77	56.10	56.42
2430	NASDAQ	CARZ	Wed, Jan 13, 2021	56.27	56.32	55.80	55.90
2429	NASDAQ	CARZ	Tue, Jan 12, 2021	55.10	56.46	55.10	56.35
2428	NASDAQ	CARZ	Mon, Jan 11, 2021	55.16	55.81	55.13	55.58
2427	NASDAQ	CARZ	Fri, Jan 8, 2021	56.00	56.00	55.10	55.83
2426	NASDAQ	CARZ	Thu, Jan 7, 2021	53.47	54.58	53.47	53.97
2425	NASDAQ	CARZ	Wed, Jan 6, 2021	52.68	53.55	52.67	52.95
2424	NASDAQ	CARZ	Tue, Jan 5, 2021	51.96	52.66	51.80	52.48
2423	NASDAQ	CARZ	Mon, Jan 4, 2021	52.55	53.03	51.62	51.98
2422	NASDAQ	CARZ	Thu, Dec 31, 2020	51.88	52.13	51.53	51.81
2421	NASDAQ	CARZ	Wed, Dec 30, 2020	51.67	51.97	51.34	51.69
2420	NASDAQ	CARZ	Tue, Dec 29, 2020	51.60	51.60	50.74	51.34
2419	NASDAQ	CARZ	Mon, Dec 28, 2020	51.24	51.69	51.00	51.00
2418	NASDAQ	CARZ	Thu, Dec 24, 2020	50.80	51.03	50.38	50.68
2417	NASDAQ	CARZ	Wed, Dec 23, 2020	50.23	51.38	50.23	50.80
2416	NASDAQ	CARZ	Tue, Dec 22, 2020	50.45	50.45	49.78	50.38
2415	NASDAQ	CARZ	Mon, Dec 21, 2020	50.44	50.94	50.00	50.67
2414	NASDAQ	CARZ	Fri, Dec 18, 2020	51.85	51.90	51.22	51.45
2413	NASDAQ	CARZ	Thu, Dec 17, 2020	51.37	51.39	51.05	51.30
2412	NASDAQ	CARZ	Wed, Dec 16, 2020	51.66	51.66	50.79	51.29
2411	NASDAQ	CARZ	Tue, Dec 15, 2020	50.91	51.35	50.39	50.89
2410	NASDAQ	CARZ	Mon, Dec 14, 2020	50.00	50.41	49.85	49.85
2409	NASDAQ	CARZ	Fri, Dec 11, 2020	49.60	49.60	49.00	49.24
2408	NASDAQ	CARZ	Thu, Dec 10, 2020	49.46	49.80	49.11	49.68
2407	NASDAQ	CARZ	Wed, Dec 9, 2020	50.25	50.65	49.48	49.93
2406	NASDAQ	CARZ	Tue, Dec 8, 2020	49.66	50.19	49.42	50.12
2405	NASDAQ	CARZ	Mon, Dec 7, 2020	49.79	50.06	49.33	49.79
2404	NASDAQ	CARZ	Fri, Dec 4, 2020	49.63	50.00	49.62	50.00
2403	NASDAQ	CARZ	Thu, Dec 3, 2020	49.23	49.46	49.05	49.22
2402	NASDAQ	CARZ	Wed, Dec 2, 2020	48.89	49.21	48.59	49.21
2401	NASDAQ	CARZ	Tue, Dec 1, 2020	49.08	49.30	49.00	49.28
2400	NASDAQ	CARZ	Mon, Nov 30, 2020	49.40	49.43	47.93	47.93
2399	NASDAQ	CARZ	Fri, Nov 27, 2020	49.69	49.75	49.30	49.40
2398	NASDAQ	CARZ	Wed, Nov 25, 2020	50.04	50.05	49.35	49.98
2397	NASDAQ	CARZ	Tue, Nov 24, 2020	50.28	50.68	50.04	50.68
2396	NASDAQ	CARZ	Mon, Nov 23, 2020	48.99	49.66	48.99	49.45
2395	NASDAQ	CARZ	Fri, Nov 20, 2020	47.94	48.47	47.76	48.41
2394	NASDAQ	CARZ	Thu, Nov 19, 2020	47.68	47.88	47.26	47.61
2393	NASDAQ	CARZ	Wed, Nov 18, 2020	47.62	48.11	47.49	47.83
2392	NASDAQ	CARZ	Tue, Nov 17, 2020	46.73	47.42	46.73	47.16
2391	NASDAQ	CARZ	Mon, Nov 16, 2020	46.57	47.13	46.57	46.90
2390	NASDAQ	CARZ	Fri, Nov 13, 2020	45.64	46.19	45.64	45.93
2389	NASDAQ	CARZ	Thu, Nov 12, 2020	45.18	45.45	44.79	44.92
2388	NASDAQ	CARZ	Wed, Nov 11, 2020	45.72	45.72	45.18	45.47
2387	NASDAQ	CARZ	Tue, Nov 10, 2020	45.36	46.08	45.30	45.87
2386	NASDAQ	CARZ	Mon, Nov 9, 2020	45.86	46.93	44.57	45.19
2385	NASDAQ	CARZ	Fri, Nov 6, 2020	43.87	44.00	43.43	43.66
2384	NASDAQ	CARZ	Thu, Nov 5, 2020	43.64	43.78	43.25	43.70
2383	NASDAQ	CARZ	Wed, Nov 4, 2020	41.66	42.45	41.65	42.00
2382	NASDAQ	CARZ	Tue, Nov 3, 2020	41.31	42.08	41.31	42.04
2381	NASDAQ	CARZ	Mon, Nov 2, 2020	40.51	40.75	40.51	40.57
2380	NASDAQ	CARZ	Fri, Oct 30, 2020	39.98	39.98	39.02	39.35
2379	NASDAQ	CARZ	Thu, Oct 29, 2020	39.66	40.17	39.61	40.03
2378	NASDAQ	CARZ	Wed, Oct 28, 2020	39.98	39.98	39.18	39.18
2377	NASDAQ	CARZ	Tue, Oct 27, 2020	41.07	41.15	40.58	40.88
2376	NASDAQ	CARZ	Mon, Oct 26, 2020	40.87	41.21	40.70	40.87
2375	NASDAQ	CARZ	Fri, Oct 23, 2020	41.75	41.75	41.18	41.46
2374	NASDAQ	CARZ	Thu, Oct 22, 2020	41.27	41.57	41.19	41.40
2373	NASDAQ	CARZ	Wed, Oct 21, 2020	41.32	41.43	41.15	41.18
2372	NASDAQ	CARZ	Tue, Oct 20, 2020	40.97	41.16	40.88	41.16
2371	NASDAQ	CARZ	Mon, Oct 19, 2020	40.39	40.68	40.33	40.33
2370	NASDAQ	CARZ	Fri, Oct 16, 2020	40.68	40.70	40.60	40.60
2369	NASDAQ	CARZ	Thu, Oct 15, 2020	40.41	40.55	39.73	40.49
2368	NASDAQ	CARZ	Wed, Oct 14, 2020	40.91	41.18	40.84	41.05
2367	NASDAQ	CARZ	Tue, Oct 13, 2020	41.01	41.01	40.59	40.88
2366	NASDAQ	CARZ	Mon, Oct 12, 2020	40.76	41.20	40.66	41.16
2365	NASDAQ	CARZ	Fri, Oct 9, 2020	40.61	40.76	40.61	40.76
2364	NASDAQ	CARZ	Thu, Oct 8, 2020	40.82	40.82	40.66	40.82
2363	NASDAQ	CARZ	Wed, Oct 7, 2020	39.93	40.71	39.93	40.71
2362	NASDAQ	CARZ	Tue, Oct 6, 2020	40.26	40.50	39.87	39.87
2361	NASDAQ	CARZ	Mon, Oct 5, 2020	39.86	40.10	39.69	39.95
2360	NASDAQ	CARZ	Fri, Oct 2, 2020	38.55	39.36	38.55	39.29
2359	NASDAQ	CARZ	Thu, Oct 1, 2020	39.33	39.49	39.13	39.39
2358	NASDAQ	CARZ	Wed, Sep 30, 2020	38.68	39.44	38.68	39.33
2357	NASDAQ	CARZ	Tue, Sep 29, 2020	38.84	38.88	38.57	38.64
2356	NASDAQ	CARZ	Mon, Sep 28, 2020	38.34	38.45	38.23	38.45
2355	NASDAQ	CARZ	Fri, Sep 25, 2020	36.98	37.43	36.96	37.39
2354	NASDAQ	CARZ	Thu, Sep 24, 2020	37.40	37.94	36.86	37.58
2353	NASDAQ	CARZ	Wed, Sep 23, 2020	38.37	38.37	37.75	37.77
2352	NASDAQ	CARZ	Tue, Sep 22, 2020	38.91	38.91	38.27	38.56
2351	NASDAQ	CARZ	Mon, Sep 21, 2020	38.94	39.01	37.90	39.01
2350	NASDAQ	CARZ	Fri, Sep 18, 2020	40.45	40.45	39.85	39.99
2349	NASDAQ	CARZ	Thu, Sep 17, 2020	39.59	40.22	39.58	40.18
2348	NASDAQ	CARZ	Wed, Sep 16, 2020	40.26	40.51	40.20	40.20
2347	NASDAQ	CARZ	Tue, Sep 15, 2020	40.20	40.39	40.18	40.21
2346	NASDAQ	CARZ	Mon, Sep 14, 2020	39.20	39.46	38.93	39.43
2345	NASDAQ	CARZ	Fri, Sep 11, 2020	38.45	38.84	38.42	38.56
2344	NASDAQ	CARZ	Thu, Sep 10, 2020	38.97	39.18	38.00	38.37
2343	NASDAQ	CARZ	Wed, Sep 9, 2020	38.39	38.60	38.12	38.49
2342	NASDAQ	CARZ	Tue, Sep 8, 2020	38.10	38.60	37.79	37.95
2341	NASDAQ	CARZ	Fri, Sep 4, 2020	38.89	39.12	37.82	39.12
2340	NASDAQ	CARZ	Thu, Sep 3, 2020	39.01	39.06	38.00	38.05
2339	NASDAQ	CARZ	Wed, Sep 2, 2020	39.50	39.50	38.81	39.23
2338	NASDAQ	CARZ	Tue, Sep 1, 2020	39.92	40.04	39.52	39.92
2337	NASDAQ	CARZ	Mon, Aug 31, 2020	39.04	39.93	39.00	39.74
2336	NASDAQ	CARZ	Fri, Aug 28, 2020	39.16	39.22	38.84	39.00
2335	NASDAQ	CARZ	Thu, Aug 27, 2020	38.74	38.78	38.50	38.62
2334	NASDAQ	CARZ	Wed, Aug 26, 2020	38.28	38.75	38.07	38.75
2333	NASDAQ	CARZ	Tue, Aug 25, 2020	37.95	37.97	37.84	37.97
2332	NASDAQ	CARZ	Mon, Aug 24, 2020	37.73	37.91	37.39	37.76
2331	NASDAQ	CARZ	Fri, Aug 21, 2020	37.02	37.32	37.02	37.32
2330	NASDAQ	CARZ	Thu, Aug 20, 2020	36.85	37.33	36.66	37.27
2329	NASDAQ	CARZ	Wed, Aug 19, 2020	37.80	38.00	37.67	37.73
2328	NASDAQ	CARZ	Tue, Aug 18, 2020	37.84	37.85	37.57	37.73
2327	NASDAQ	CARZ	Mon, Aug 17, 2020	37.38	37.83	37.32	37.69
2326	NASDAQ	CARZ	Fri, Aug 14, 2020	36.95	37.10	36.93	37.03
2325	NASDAQ	CARZ	Thu, Aug 13, 2020	37.35	37.35	36.99	37.05
2324	NASDAQ	CARZ	Wed, Aug 12, 2020	37.19	37.36	37.16	37.24
2323	NASDAQ	CARZ	Tue, Aug 11, 2020	37.08	37.09	36.59	36.59
2322	NASDAQ	CARZ	Mon, Aug 10, 2020	35.67	35.98	35.67	35.92
2321	NASDAQ	CARZ	Fri, Aug 7, 2020	35.17	35.27	35.00	35.27
2320	NASDAQ	CARZ	Thu, Aug 6, 2020	35.22	35.65	35.22	35.65
2319	NASDAQ	CARZ	Wed, Aug 5, 2020	35.32	35.45	35.21	35.23
2318	NASDAQ	CARZ	Tue, Aug 4, 2020	34.90	35.09	34.86	35.09
2317	NASDAQ	CARZ	Mon, Aug 3, 2020	33.76	34.17	33.76	34.17
2316	NASDAQ	CARZ	Fri, Jul 31, 2020	34.03	34.03	33.09	33.17
2315	NASDAQ	CARZ	Thu, Jul 30, 2020	34.10	34.39	33.97	34.39
2314	NASDAQ	CARZ	Wed, Jul 29, 2020	34.75	34.94	34.68	34.90
2313	NASDAQ	CARZ	Tue, Jul 28, 2020	34.72	35.04	34.72	34.94
2312	NASDAQ	CARZ	Mon, Jul 27, 2020	34.94	35.36	34.94	35.36
2311	NASDAQ	CARZ	Fri, Jul 24, 2020	34.63	34.81	34.62	34.75
2310	NASDAQ	CARZ	Thu, Jul 23, 2020	35.55	35.67	35.05	35.13
2309	NASDAQ	CARZ	Wed, Jul 22, 2020	35.11	35.14	34.96	35.14
2308	NASDAQ	CARZ	Tue, Jul 21, 2020	35.45	35.55	35.16	35.16
2307	NASDAQ	CARZ	Mon, Jul 20, 2020	34.83	35.38	34.77	35.38
2306	NASDAQ	CARZ	Fri, Jul 17, 2020	35.07	35.07	34.66	34.89
2305	NASDAQ	CARZ	Thu, Jul 16, 2020	34.50	34.58	34.11	34.51
2304	NASDAQ	CARZ	Wed, Jul 15, 2020	35.08	35.08	34.62	34.83
2303	NASDAQ	CARZ	Tue, Jul 14, 2020	34.16	34.16	33.80	34.15
2302	NASDAQ	CARZ	Mon, Jul 13, 2020	34.53	35.14	33.81	33.84
2301	NASDAQ	CARZ	Fri, Jul 10, 2020	32.73	33.54	32.63	33.54
2300	NASDAQ	CARZ	Thu, Jul 9, 2020	32.92	32.92	32.38	32.76
2299	NASDAQ	CARZ	Wed, Jul 8, 2020	32.95	33.13	32.80	32.85
2298	NASDAQ	CARZ	Tue, Jul 7, 2020	33.50	33.50	33.09	33.25
2297	NASDAQ	CARZ	Mon, Jul 6, 2020	33.07	33.43	33.07	33.43
2296	NASDAQ	CARZ	Thu, Jul 2, 2020	31.67	31.90	31.53	31.62
2295	NASDAQ	CARZ	Wed, Jul 1, 2020	30.99	30.99	30.80	30.83
2294	NASDAQ	CARZ	Tue, Jun 30, 2020	30.68	30.96	30.68	30.93
2293	NASDAQ	CARZ	Mon, Jun 29, 2020	30.49	30.75	30.39	30.75
2292	NASDAQ	CARZ	Fri, Jun 26, 2020	31.12	31.12	30.40	30.40
2291	NASDAQ	CARZ	Thu, Jun 25, 2020	30.76	31.20	30.41	31.20
2290	NASDAQ	CARZ	Wed, Jun 24, 2020	31.54	31.54	30.86	31.00
2289	NASDAQ	CARZ	Tue, Jun 23, 2020	32.05	32.05	31.77	31.77
2288	NASDAQ	CARZ	Mon, Jun 22, 2020	31.43	31.56	31.27	31.52
2287	NASDAQ	CARZ	Fri, Jun 19, 2020	31.70	31.70	31.27	31.37
2286	NASDAQ	CARZ	Thu, Jun 18, 2020	31.57	31.90	31.57	31.82
2285	NASDAQ	CARZ	Wed, Jun 17, 2020	32.06	32.07	31.71	31.73
2284	NASDAQ	CARZ	Tue, Jun 16, 2020	32.51	32.62	32.00	32.06
2283	NASDAQ	CARZ	Mon, Jun 15, 2020	30.69	31.83	30.65	31.79
2282	NASDAQ	CARZ	Fri, Jun 12, 2020	32.05	32.20	31.21	31.60
2281	NASDAQ	CARZ	Thu, Jun 11, 2020	31.55	32.15	30.73	30.99
2280	NASDAQ	CARZ	Wed, Jun 10, 2020	33.57	33.80	33.16	33.23
2279	NASDAQ	CARZ	Tue, Jun 9, 2020	33.32	33.57	33.12	33.57
2278	NASDAQ	CARZ	Mon, Jun 8, 2020	34.13	34.35	33.69	34.20
2277	NASDAQ	CARZ	Fri, Jun 5, 2020	33.06	33.51	33.06	33.31
2276	NASDAQ	CARZ	Thu, Jun 4, 2020	31.79	32.05	31.54	31.78
2275	NASDAQ	CARZ	Wed, Jun 3, 2020	31.54	32.18	31.54	32.13
2274	NASDAQ	CARZ	Tue, Jun 2, 2020	30.93	31.10	30.72	30.84
2273	NASDAQ	CARZ	Mon, Jun 1, 2020	29.83	30.53	29.83	30.53
2272	NASDAQ	CARZ	Fri, May 29, 2020	29.59	29.60	29.29	29.60
2271	NASDAQ	CARZ	Thu, May 28, 2020	30.37	30.54	30.14	30.14
2270	NASDAQ	CARZ	Wed, May 27, 2020	30.19	30.55	29.64	30.23
2269	NASDAQ	CARZ	Tue, May 26, 2020	29.58	29.68	29.51	29.60
2268	NASDAQ	CARZ	Fri, May 22, 2020	28.00	28.16	28.00	28.16
2267	NASDAQ	CARZ	Thu, May 21, 2020	28.40	28.40	28.08	28.30
2266	NASDAQ	CARZ	Wed, May 20, 2020	28.51	28.69	28.40	28.50
2265	NASDAQ	CARZ	Tue, May 19, 2020	28.36	28.53	28.03	28.20
2264	NASDAQ	CARZ	Mon, May 18, 2020	27.98	28.62	27.90	28.48
2263	NASDAQ	CARZ	Fri, May 15, 2020	26.77	26.85	26.70	26.85
2262	NASDAQ	CARZ	Thu, May 14, 2020	26.12	26.63	25.74	26.63
2261	NASDAQ	CARZ	Wed, May 13, 2020	27.50	27.50	26.60	26.69
2260	NASDAQ	CARZ	Tue, May 12, 2020	28.05	28.05	27.62	27.62
2259	NASDAQ	CARZ	Mon, May 11, 2020	28.27	28.27	28.04	28.23
2258	NASDAQ	CARZ	Fri, May 8, 2020	27.61	28.15	27.61	28.15
2257	NASDAQ	CARZ	Thu, May 7, 2020	27.34	27.40	27.10	27.10
2256	NASDAQ	CARZ	Wed, May 6, 2020	27.30	27.30	27.02	27.02
2255	NASDAQ	CARZ	Tue, May 5, 2020	27.26	27.38	27.07	27.07
2254	NASDAQ	CARZ	Mon, May 4, 2020	26.47	26.86	26.12	26.86
2253	NASDAQ	CARZ	Fri, May 1, 2020	26.85	27.20	26.34	26.54
2252	NASDAQ	CARZ	Thu, Apr 30, 2020	28.30	28.45	27.74	27.87
2251	NASDAQ	CARZ	Wed, Apr 29, 2020	28.50	28.84	28.29	28.76
2250	NASDAQ	CARZ	Tue, Apr 28, 2020	27.98	28.17	27.30	27.30
2249	NASDAQ	CARZ	Mon, Apr 27, 2020	26.60	27.40	26.60	27.40
2248	NASDAQ	CARZ	Fri, Apr 24, 2020	26.13	26.21	25.77	26.21
2247	NASDAQ	CARZ	Thu, Apr 23, 2020	26.18	26.43	25.88	25.88
2246	NASDAQ	CARZ	Wed, Apr 22, 2020	25.86	25.90	25.67	25.90
2245	NASDAQ	CARZ	Tue, Apr 21, 2020	26.05	26.28	25.27	25.27
2244	NASDAQ	CARZ	Mon, Apr 20, 2020	26.63	27.03	26.36	26.55
2243	NASDAQ	CARZ	Fri, Apr 17, 2020	26.95	27.01	26.48	26.78
2242	NASDAQ	CARZ	Thu, Apr 16, 2020	26.02	26.11	25.52	25.88
2241	NASDAQ	CARZ	Wed, Apr 15, 2020	26.34	26.34	25.98	26.08
2240	NASDAQ	CARZ	Tue, Apr 14, 2020	26.73	27.40	26.63	26.73
2239	NASDAQ	CARZ	Mon, Apr 13, 2020	26.14	26.14	25.38	25.75
2238	NASDAQ	CARZ	Thu, Apr 9, 2020	25.60	25.91	25.55	25.74
2237	NASDAQ	CARZ	Wed, Apr 8, 2020	24.28	24.76	24.28	24.68
2236	NASDAQ	CARZ	Tue, Apr 7, 2020	24.75	24.96	24.50	24.51
2235	NASDAQ	CARZ	Mon, Apr 6, 2020	23.16	23.65	23.10	23.65
2234	NASDAQ	CARZ	Fri, Apr 3, 2020	22.35	24.59	21.83	21.87
2233	NASDAQ	CARZ	Thu, Apr 2, 2020	22.22	22.80	22.05	22.15
2232	NASDAQ	CARZ	Wed, Apr 1, 2020	23.04	23.11	22.35	22.44
2231	NASDAQ	CARZ	Tue, Mar 31, 2020	23.90	24.24	23.61	23.96
2230	NASDAQ	CARZ	Mon, Mar 30, 2020	24.12	24.42	23.73	24.31
2229	NASDAQ	CARZ	Fri, Mar 27, 2020	24.35	24.50	24.28	24.40
2228	NASDAQ	CARZ	Thu, Mar 26, 2020	24.52	25.30	24.52	25.20
2227	NASDAQ	CARZ	Wed, Mar 25, 2020	24.26	24.98	24.12	24.76
2226	NASDAQ	CARZ	Tue, Mar 24, 2020	22.79	23.57	22.48	23.57
2225	NASDAQ	CARZ	Mon, Mar 23, 2020	21.08	21.17	20.36	20.79
2224	NASDAQ	CARZ	Fri, Mar 20, 2020	21.50	22.24	21.19	21.19
2223	NASDAQ	CARZ	Thu, Mar 19, 2020	21.18	21.42	20.94	21.32
2222	NASDAQ	CARZ	Wed, Mar 18, 2020	21.18	21.38	19.88	20.68
2221	NASDAQ	CARZ	Tue, Mar 17, 2020	22.27	23.05	21.90	22.61
2220	NASDAQ	CARZ	Mon, Mar 16, 2020	23.41	23.41	21.84	22.04
2219	NASDAQ	CARZ	Fri, Mar 13, 2020	25.60	25.60	24.26	25.24
2218	NASDAQ	CARZ	Thu, Mar 12, 2020	25.67	25.67	24.25	24.59
2217	NASDAQ	CARZ	Wed, Mar 11, 2020	28.22	28.22	27.57	27.78
2216	NASDAQ	CARZ	Tue, Mar 10, 2020	28.97	28.97	28.09	28.80
2215	NASDAQ	CARZ	Mon, Mar 9, 2020	28.10	28.98	27.63	27.69
2214	NASDAQ	CARZ	Fri, Mar 6, 2020	30.20	30.45	30.12	30.45
2213	NASDAQ	CARZ	Thu, Mar 5, 2020	31.32	31.46	30.93	30.98
2212	NASDAQ	CARZ	Wed, Mar 4, 2020	31.57	32.09	31.57	32.09
2211	NASDAQ	CARZ	Tue, Mar 3, 2020	32.21	32.21	31.25	31.49
2210	NASDAQ	CARZ	Mon, Mar 2, 2020	31.16	31.95	30.99	31.95
2209	NASDAQ	CARZ	Fri, Feb 28, 2020	30.18	31.04	29.98	31.04
2208	NASDAQ	CARZ	Thu, Feb 27, 2020	31.91	32.37	31.38	31.38
2207	NASDAQ	CARZ	Wed, Feb 26, 2020	33.16	33.40	33.00	33.00
2206	NASDAQ	CARZ	Tue, Feb 25, 2020	33.75	33.75	32.68	32.83
2205	NASDAQ	CARZ	Mon, Feb 24, 2020	33.67	33.67	33.45	33.49
2204	NASDAQ	CARZ	Fri, Feb 21, 2020	35.14	35.29	35.09	35.27
2203	NASDAQ	CARZ	Thu, Feb 20, 2020	35.47	35.57	35.26	35.53
2202	NASDAQ	CARZ	Wed, Feb 19, 2020	35.58	35.83	35.48	35.59
2201	NASDAQ	CARZ	Tue, Feb 18, 2020	35.11	35.12	34.96	35.05
2200	NASDAQ	CARZ	Fri, Feb 14, 2020	34.98	34.98	34.72	34.78
2199	NASDAQ	CARZ	Thu, Feb 13, 2020	34.76	35.24	34.73	35.11
2198	NASDAQ	CARZ	Wed, Feb 12, 2020	35.12	35.37	35.08	35.23
2197	NASDAQ	CARZ	Tue, Feb 11, 2020	34.70	34.92	34.70	34.81
2196	NASDAQ	CARZ	Mon, Feb 10, 2020	34.65	34.98	34.39	34.53
2195	NASDAQ	CARZ	Fri, Feb 7, 2020	34.48	34.48	34.33	34.38
2194	NASDAQ	CARZ	Thu, Feb 6, 2020	34.50	34.85	34.41	34.80
2193	NASDAQ	CARZ	Wed, Feb 5, 2020	35.39	35.39	34.31	34.55
2192	NASDAQ	CARZ	Tue, Feb 4, 2020	35.42	36.15	35.42	35.54
2191	NASDAQ	CARZ	Mon, Feb 3, 2020	33.31	34.19	33.31	34.19
2190	NASDAQ	CARZ	Fri, Jan 31, 2020	33.21	33.21	32.98	33.06
2189	NASDAQ	CARZ	Thu, Jan 30, 2020	33.26	33.57	33.26	33.57
2188	NASDAQ	CARZ	Wed, Jan 29, 2020	33.20	33.39	33.20	33.30
2187	NASDAQ	CARZ	Tue, Jan 28, 2020	33.11	33.22	33.06	33.19
2186	NASDAQ	CARZ	Mon, Jan 27, 2020	32.67	32.83	32.65	32.73
2185	NASDAQ	CARZ	Fri, Jan 24, 2020	33.68	33.68	33.49	33.58
2184	NASDAQ	CARZ	Thu, Jan 23, 2020	34.03	34.10	33.82	34.10
2183	NASDAQ	CARZ	Wed, Jan 22, 2020	34.43	34.44	34.24	34.24
2182	NASDAQ	CARZ	Tue, Jan 21, 2020	34.19	34.19	34.10	34.12
2181	NASDAQ	CARZ	Fri, Jan 17, 2020	34.09	34.18	34.08	34.17
2180	NASDAQ	CARZ	Thu, Jan 16, 2020	0.00	0.00	0.00	34.03
2179	NASDAQ	CARZ	Wed, Jan 15, 2020	34.15	34.15	34.03	34.03
2178	NASDAQ	CARZ	Tue, Jan 14, 2020	34.45	34.50	34.41	34.43
2177	NASDAQ	CARZ	Mon, Jan 13, 2020	33.99	34.45	33.99	34.45
2176	NASDAQ	CARZ	Fri, Jan 10, 2020	33.87	33.90	33.83	33.83
2175	NASDAQ	CARZ	Thu, Jan 9, 2020	34.07	34.07	33.97	34.05
2174	NASDAQ	CARZ	Wed, Jan 8, 2020	33.75	34.08	33.75	34.08
2173	NASDAQ	CARZ	Tue, Jan 7, 2020	33.98	33.98	33.79	33.92
2172	NASDAQ	CARZ	Mon, Jan 6, 2020	33.46	33.77	33.46	33.77
2171	NASDAQ	CARZ	Fri, Jan 3, 2020	33.88	33.89	33.74	33.74
2170	NASDAQ	CARZ	Thu, Jan 2, 2020	34.11	34.26	33.93	34.26
2169	NASDAQ	CARZ	Tue, Dec 31, 2019	33.72	33.77	33.72	33.77
2168	NASDAQ	CARZ	Mon, Dec 30, 2019	33.77	33.77	33.63	33.63
2167	NASDAQ	CARZ	Fri, Dec 27, 2019	34.10	34.10	33.96	34.01
2166	NASDAQ	CARZ	Thu, Dec 26, 2019	33.87	34.05	33.87	34.02
2165	NASDAQ	CARZ	Tue, Dec 24, 2019	34.03	34.03	33.80	33.85
2164	NASDAQ	CARZ	Mon, Dec 23, 2019	34.02	34.07	34.02	34.07
2163	NASDAQ	CARZ	Fri, Dec 20, 2019	34.14	34.14	34.05	34.05
2162	NASDAQ	CARZ	Thu, Dec 19, 2019	34.07	34.21	34.07	34.14
2161	NASDAQ	CARZ	Wed, Dec 18, 2019	34.10	34.24	34.03	34.21
2160	NASDAQ	CARZ	Tue, Dec 17, 2019	34.15	34.20	34.05	34.14
2159	NASDAQ	CARZ	Mon, Dec 16, 2019	34.04	34.18	34.04	34.13
2158	NASDAQ	CARZ	Fri, Dec 13, 2019	33.92	33.92	33.86	33.88
2157	NASDAQ	CARZ	Thu, Dec 12, 2019	33.90	34.17	33.90	34.11
2156	NASDAQ	CARZ	Wed, Dec 11, 2019	33.48	33.67	33.44	33.67
2155	NASDAQ	CARZ	Tue, Dec 10, 2019	33.30	33.43	33.30	33.40
2154	NASDAQ	CARZ	Mon, Dec 9, 2019	33.62	33.62	33.40	33.40
2153	NASDAQ	CARZ	Fri, Dec 6, 2019	33.70	33.70	33.62	33.70
2152	NASDAQ	CARZ	Thu, Dec 5, 2019	33.45	33.49	33.44	33.45
2151	NASDAQ	CARZ	Wed, Dec 4, 2019	33.54	33.62	33.51	33.56
2150	NASDAQ	CARZ	Tue, Dec 3, 2019	33.00	33.20	32.99	33.20
2149	NASDAQ	CARZ	Mon, Dec 2, 2019	33.31	33.31	33.22	33.27
2148	NASDAQ	CARZ	Fri, Nov 29, 2019	33.60	33.60	33.44	33.45
2147	NASDAQ	CARZ	Wed, Nov 27, 2019	33.89	33.95	33.89	33.95
2146	NASDAQ	CARZ	Tue, Nov 26, 2019	33.77	33.85	33.77	33.85
2145	NASDAQ	CARZ	Mon, Nov 25, 2019	33.81	33.97	33.81	33.97
2144	NASDAQ	CARZ	Fri, Nov 22, 2019	33.72	33.73	33.67	33.72
2143	NASDAQ	CARZ	Thu, Nov 21, 2019	33.74	33.74	33.74	33.74
2142	NASDAQ	CARZ	Wed, Nov 20, 2019	33.82	33.83	33.53	33.57
2141	NASDAQ	CARZ	Tue, Nov 19, 2019	34.08	34.11	34.08	34.11
2140	NASDAQ	CARZ	Mon, Nov 18, 2019	34.21	34.21	34.10	34.13
2139	NASDAQ	CARZ	Fri, Nov 15, 2019	34.38	34.38	34.38	34.38
2138	NASDAQ	CARZ	Thu, Nov 14, 2019	34.34	34.34	34.22	34.23
2137	NASDAQ	CARZ	Wed, Nov 13, 2019	34.50	34.65	34.50	34.52
2136	NASDAQ	CARZ	Tue, Nov 12, 2019	34.78	34.89	34.78	34.82
2135	NASDAQ	CARZ	Mon, Nov 11, 2019	34.85	34.85	34.85	34.85
2134	NASDAQ	CARZ	Fri, Nov 8, 2019	34.68	34.80	34.68	34.80
2133	NASDAQ	CARZ	Thu, Nov 7, 2019	34.69	34.83	34.68	34.68
2132	NASDAQ	CARZ	Wed, Nov 6, 2019	34.64	34.64	34.28	34.28
2131	NASDAQ	CARZ	Tue, Nov 5, 2019	34.69	34.69	34.59	34.62
2130	NASDAQ	CARZ	Mon, Nov 4, 2019	34.45	34.56	34.45	34.46
2129	NASDAQ	CARZ	Fri, Nov 1, 2019	34.06	34.14	34.06	34.14
2128	NASDAQ	CARZ	Thu, Oct 31, 2019	33.61	33.64	33.53	33.60
2127	NASDAQ	CARZ	Wed, Oct 30, 2019	34.01	34.20	34.00	34.20
2126	NASDAQ	CARZ	Tue, Oct 29, 2019	34.41	34.41	34.29	34.29
2125	NASDAQ	CARZ	Mon, Oct 28, 2019	34.12	34.23	34.12	34.23
2124	NASDAQ	CARZ	Fri, Oct 25, 2019	33.60	33.79	33.60	33.79
2123	NASDAQ	CARZ	Thu, Oct 24, 2019	33.56	33.56	33.42	33.42
2122	NASDAQ	CARZ	Wed, Oct 23, 2019	32.99	33.12	32.99	33.12
2121	NASDAQ	CARZ	Tue, Oct 22, 2019	33.11	33.11	33.11	33.11
2120	NASDAQ	CARZ	Mon, Oct 21, 2019	33.01	33.01	33.01	33.01
2119	NASDAQ	CARZ	Fri, Oct 18, 2019	32.80	32.80	32.80	32.80
2118	NASDAQ	CARZ	Thu, Oct 17, 2019	33.11	33.11	33.00	33.00
2117	NASDAQ	CARZ	Wed, Oct 16, 2019	32.77	33.03	32.77	33.03
2116	NASDAQ	CARZ	Tue, Oct 15, 2019	32.78	32.78	32.72	32.72
2115	NASDAQ	CARZ	Mon, Oct 14, 2019	32.14	32.14	32.09	32.13
2114	NASDAQ	CARZ	Fri, Oct 11, 2019	31.97	32.37	31.97	32.33
2113	NASDAQ	CARZ	Thu, Oct 10, 2019	31.50	31.50	31.39	31.39
2112	NASDAQ	CARZ	Wed, Oct 9, 2019	31.14	31.14	31.14	31.14
2111	NASDAQ	CARZ	Tue, Oct 8, 2019	30.77	30.94	30.77	30.90
2110	NASDAQ	CARZ	Mon, Oct 7, 2019	31.14	31.14	31.14	31.14
2109	NASDAQ	CARZ	Fri, Oct 4, 2019	30.88	31.07	30.88	31.07
2108	NASDAQ	CARZ	Thu, Oct 3, 2019	30.88	30.92	30.88	30.92
2107	NASDAQ	CARZ	Wed, Oct 2, 2019	31.35	31.35	30.98	31.00
2106	NASDAQ	CARZ	Tue, Oct 1, 2019	0.00	0.00	0.00	32.12
2105	NASDAQ	CARZ	Mon, Sep 30, 2019	32.12	32.12	32.12	32.12
2104	NASDAQ	CARZ	Fri, Sep 27, 2019	32.18	32.18	32.03	32.03
2103	NASDAQ	CARZ	Thu, Sep 26, 2019	32.01	32.11	32.00	32.11
2102	NASDAQ	CARZ	Wed, Sep 25, 2019	31.84	32.00	31.84	32.00
2101	NASDAQ	CARZ	Tue, Sep 24, 2019	32.54	32.54	32.23	32.27
2100	NASDAQ	CARZ	Mon, Sep 23, 2019	32.61	32.61	32.54	32.54
2099	NASDAQ	CARZ	Fri, Sep 20, 2019	32.68	32.80	32.66	32.66
2098	NASDAQ	CARZ	Thu, Sep 19, 2019	33.03	33.03	32.86	32.86
2097	NASDAQ	CARZ	Wed, Sep 18, 2019	32.84	32.99	32.84	32.96
2096	NASDAQ	CARZ	Tue, Sep 17, 2019	32.86	32.86	32.86	32.86
2095	NASDAQ	CARZ	Mon, Sep 16, 2019	33.27	33.27	33.13	33.13
2094	NASDAQ	CARZ	Fri, Sep 13, 2019	33.42	33.63	33.42	33.53
2093	NASDAQ	CARZ	Thu, Sep 12, 2019	33.15	33.15	33.15	33.15
2092	NASDAQ	CARZ	Wed, Sep 11, 2019	32.90	33.02	32.88	33.02
2091	NASDAQ	CARZ	Tue, Sep 10, 2019	32.46	32.68	32.46	32.58
2090	NASDAQ	CARZ	Mon, Sep 9, 2019	32.41	32.41	32.31	32.35
2089	NASDAQ	CARZ	Fri, Sep 6, 2019	0.00	0.00	0.00	31.73
2088	NASDAQ	CARZ	Thu, Sep 5, 2019	31.67	31.73	31.66	31.73
2087	NASDAQ	CARZ	Wed, Sep 4, 2019	30.78	31.00	30.78	30.97
2086	NASDAQ	CARZ	Tue, Sep 3, 2019	30.70	30.70	30.69	30.69
2085	NASDAQ	CARZ	Fri, Aug 30, 2019	30.98	30.99	30.69	30.69
2084	NASDAQ	CARZ	Thu, Aug 29, 2019	30.41	30.60	30.41	30.59
2083	NASDAQ	CARZ	Wed, Aug 28, 2019	30.15	30.34	30.15	30.33
2082	NASDAQ	CARZ	Tue, Aug 27, 2019	30.20	30.20	30.14	30.14
2081	NASDAQ	CARZ	Mon, Aug 26, 2019	30.05	30.08	30.05	30.08
2080	NASDAQ	CARZ	Fri, Aug 23, 2019	30.01	30.01	29.67	29.76
2079	NASDAQ	CARZ	Thu, Aug 22, 2019	30.26	30.26	30.26	30.26
2078	NASDAQ	CARZ	Wed, Aug 21, 2019	30.19	30.19	30.12	30.18
2077	NASDAQ	CARZ	Tue, Aug 20, 2019	0.00	0.00	0.00	30.13
2076	NASDAQ	CARZ	Mon, Aug 19, 2019	30.16	30.25	30.13	30.13
2075	NASDAQ	CARZ	Fri, Aug 16, 2019	29.71	29.96	29.67	29.96
2074	NASDAQ	CARZ	Thu, Aug 15, 2019	29.74	29.74	29.51	29.51
2073	NASDAQ	CARZ	Wed, Aug 14, 2019	30.24	30.24	29.85	29.85
2072	NASDAQ	CARZ	Tue, Aug 13, 2019	30.35	30.89	30.35	30.78
2071	NASDAQ	CARZ	Mon, Aug 12, 2019	0.00	0.00	0.00	31.01
2070	NASDAQ	CARZ	Fri, Aug 9, 2019	30.96	31.05	30.96	31.01
2069	NASDAQ	CARZ	Thu, Aug 8, 2019	31.07	31.27	31.07	31.27
2068	NASDAQ	CARZ	Wed, Aug 7, 2019	30.70	30.70	30.70	30.70
2067	NASDAQ	CARZ	Tue, Aug 6, 2019	30.76	30.85	30.76	30.85
2066	NASDAQ	CARZ	Mon, Aug 5, 2019	30.79	30.79	30.47	30.47
2065	NASDAQ	CARZ	Fri, Aug 2, 2019	31.10	31.10	30.93	30.93
2064	NASDAQ	CARZ	Thu, Aug 1, 2019	31.54	31.54	31.46	31.50
2063	NASDAQ	CARZ	Wed, Jul 31, 2019	32.22	32.22	32.09	32.11
2062	NASDAQ	CARZ	Tue, Jul 30, 2019	32.23	32.26	32.22	32.26
2061	NASDAQ	CARZ	Mon, Jul 29, 2019	32.51	32.53	32.51	32.53
2060	NASDAQ	CARZ	Fri, Jul 26, 2019	32.64	32.80	32.64	32.68
2059	NASDAQ	CARZ	Thu, Jul 25, 2019	33.14	33.14	32.80	32.84
2058	NASDAQ	CARZ	Wed, Jul 24, 2019	33.64	33.70	33.64	33.70
2057	NASDAQ	CARZ	Tue, Jul 23, 2019	33.34	33.37	33.34	33.36
2056	NASDAQ	CARZ	Mon, Jul 22, 2019	32.88	32.93	32.83	32.83
2055	NASDAQ	CARZ	Fri, Jul 19, 2019	32.84	32.84	32.84	32.84
2054	NASDAQ	CARZ	Thu, Jul 18, 2019	32.65	32.75	32.63	32.75
2053	NASDAQ	CARZ	Wed, Jul 17, 2019	32.95	32.95	32.83	32.90
2052	NASDAQ	CARZ	Tue, Jul 16, 2019	32.97	33.03	32.97	33.03
2051	NASDAQ	CARZ	Mon, Jul 15, 2019	33.03	33.03	33.03	33.03
2050	NASDAQ	CARZ	Fri, Jul 12, 2019	0.00	0.00	0.00	32.55
2049	NASDAQ	CARZ	Thu, Jul 11, 2019	32.72	32.72	32.55	32.55
2048	NASDAQ	CARZ	Wed, Jul 10, 2019	32.81	32.82	32.78	32.82
2047	NASDAQ	CARZ	Tue, Jul 9, 2019	32.74	32.74	32.74	32.74
2046	NASDAQ	CARZ	Mon, Jul 8, 2019	33.03	33.19	32.98	33.19
2045	NASDAQ	CARZ	Fri, Jul 5, 2019	33.23	33.29	33.23	33.27
2044	NASDAQ	CARZ	Wed, Jul 3, 2019	0.00	0.00	0.00	33.12
2043	NASDAQ	CARZ	Tue, Jul 2, 2019	33.12	33.12	33.12	33.12
2042	NASDAQ	CARZ	Mon, Jul 1, 2019	33.40	33.40	33.40	33.40
2041	NASDAQ	CARZ	Fri, Jun 28, 2019	0.00	0.00	0.00	32.91
2040	NASDAQ	CARZ	Thu, Jun 27, 2019	32.83	32.91	32.80	32.91
2039	NASDAQ	CARZ	Wed, Jun 26, 2019	32.71	32.71	32.71	32.71
2038	NASDAQ	CARZ	Tue, Jun 25, 2019	0.00	0.00	0.00	32.69
2037	NASDAQ	CARZ	Mon, Jun 24, 2019	32.58	32.79	32.58	32.69
2036	NASDAQ	CARZ	Fri, Jun 21, 2019	32.58	32.70	32.58	32.70
2035	NASDAQ	CARZ	Thu, Jun 20, 2019	32.93	32.93	32.55	32.55
2034	NASDAQ	CARZ	Wed, Jun 19, 2019	32.37	32.43	32.37	32.43
2033	NASDAQ	CARZ	Tue, Jun 18, 2019	32.09	32.36	32.09	32.32
2032	NASDAQ	CARZ	Mon, Jun 17, 2019	31.70	31.80	31.70	31.80
2031	NASDAQ	CARZ	Fri, Jun 14, 2019	31.80	31.80	31.56	31.60
2030	NASDAQ	CARZ	Thu, Jun 13, 2019	32.42	32.42	32.42	32.42
2029	NASDAQ	CARZ	Wed, Jun 12, 2019	0.00	0.00	0.00	32.81
2028	NASDAQ	CARZ	Tue, Jun 11, 2019	33.02	33.02	32.81	32.81
2027	NASDAQ	CARZ	Mon, Jun 10, 2019	32.73	32.73	32.65	32.65
2026	NASDAQ	CARZ	Fri, Jun 7, 2019	32.37	32.38	32.37	32.38
2025	NASDAQ	CARZ	Thu, Jun 6, 2019	32.07	32.12	32.07	32.12
2024	NASDAQ	CARZ	Wed, Jun 5, 2019	32.43	32.43	32.16	32.19
2023	NASDAQ	CARZ	Tue, Jun 4, 2019	32.04	32.29	32.04	32.29
2022	NASDAQ	CARZ	Mon, Jun 3, 2019	31.15	31.32	31.13	31.21
2021	NASDAQ	CARZ	Fri, May 31, 2019	30.94	31.13	30.94	31.12
2020	NASDAQ	CARZ	Thu, May 30, 2019	0.00	0.00	0.00	31.69
2019	NASDAQ	CARZ	Wed, May 29, 2019	31.81	31.81	31.67	31.69
2018	NASDAQ	CARZ	Tue, May 28, 2019	32.29	32.29	31.83	31.84
2017	NASDAQ	CARZ	Fri, May 24, 2019	31.45	31.46	31.44	31.44
2016	NASDAQ	CARZ	Thu, May 23, 2019	31.20	31.20	31.18	31.18
2015	NASDAQ	CARZ	Wed, May 22, 2019	31.90	31.90	31.60	31.60
2014	NASDAQ	CARZ	Tue, May 21, 2019	32.01	32.01	32.01	32.01
2013	NASDAQ	CARZ	Mon, May 20, 2019	31.86	31.94	31.80	31.89
2012	NASDAQ	CARZ	Fri, May 17, 2019	32.24	32.24	32.24	32.24
2011	NASDAQ	CARZ	Thu, May 16, 2019	32.65	32.77	32.65	32.77
2010	NASDAQ	CARZ	Wed, May 15, 2019	32.22	32.89	32.12	32.86
2009	NASDAQ	CARZ	Tue, May 14, 2019	32.59	32.69	32.59	32.69
2008	NASDAQ	CARZ	Mon, May 13, 2019	32.52	32.52	32.21	32.22
2007	NASDAQ	CARZ	Fri, May 10, 2019	32.88	33.08	32.66	33.01
2006	NASDAQ	CARZ	Thu, May 9, 2019	33.16	33.30	33.01	33.22
2005	NASDAQ	CARZ	Wed, May 8, 2019	33.90	33.90	33.87	33.90
2004	NASDAQ	CARZ	Tue, May 7, 2019	34.24	34.24	33.90	33.90
2003	NASDAQ	CARZ	Mon, May 6, 2019	34.24	34.60	34.24	34.60
2002	NASDAQ	CARZ	Fri, May 3, 2019	35.13	35.27	35.13	35.27
2001	NASDAQ	CARZ	Thu, May 2, 2019	34.99	35.10	34.87	34.95
2000	NASDAQ	CARZ	Wed, May 1, 2019	34.98	34.98	34.85	34.85
1999	NASDAQ	CARZ	Tue, Apr 30, 2019	34.96	34.96	34.96	34.96
1998	NASDAQ	CARZ	Mon, Apr 29, 2019	34.94	35.03	34.94	35.03
1997	NASDAQ	CARZ	Fri, Apr 26, 2019	34.85	34.92	34.85	34.92
1996	NASDAQ	CARZ	Thu, Apr 25, 2019	34.97	34.97	34.71	34.73
1995	NASDAQ	CARZ	Wed, Apr 24, 2019	35.39	35.39	35.18	35.18
1994	NASDAQ	CARZ	Tue, Apr 23, 2019	35.93	35.95	35.83	35.91
1993	NASDAQ	CARZ	Mon, Apr 22, 2019	36.34	36.34	36.03	36.17
1992	NASDAQ	CARZ	Thu, Apr 18, 2019	36.39	36.39	36.33	36.38
1991	NASDAQ	CARZ	Wed, Apr 17, 2019	36.16	36.22	36.07	36.12
1990	NASDAQ	CARZ	Tue, Apr 16, 2019	35.15	35.15	35.14	35.14
1989	NASDAQ	CARZ	Mon, Apr 15, 2019	34.97	34.97	34.88	34.88
1988	NASDAQ	CARZ	Fri, Apr 12, 2019	35.06	35.09	35.06	35.09
1987	NASDAQ	CARZ	Thu, Apr 11, 2019	34.75	34.75	34.74	34.74
1986	NASDAQ	CARZ	Wed, Apr 10, 2019	34.72	34.74	34.57	34.74
1985	NASDAQ	CARZ	Tue, Apr 9, 2019	34.62	34.66	34.57	34.57
1984	NASDAQ	CARZ	Mon, Apr 8, 2019	34.82	34.82	34.82	34.82
1983	NASDAQ	CARZ	Fri, Apr 5, 2019	34.72	34.72	34.70	34.71
1982	NASDAQ	CARZ	Thu, Apr 4, 2019	34.46	34.62	34.46	34.62
1981	NASDAQ	CARZ	Wed, Apr 3, 2019	34.25	34.46	34.25	34.27
1980	NASDAQ	CARZ	Tue, Apr 2, 2019	33.80	33.89	33.80	33.88
1979	NASDAQ	CARZ	Mon, Apr 1, 2019	33.41	33.64	33.41	33.64
1978	NASDAQ	CARZ	Fri, Mar 29, 2019	32.87	32.87	32.84	32.84
1977	NASDAQ	CARZ	Thu, Mar 28, 2019	32.73	32.73	32.71	32.72
1976	NASDAQ	CARZ	Wed, Mar 27, 2019	32.84	32.87	32.70	32.80
1975	NASDAQ	CARZ	Tue, Mar 26, 2019	32.76	32.76	32.76	32.76
1974	NASDAQ	CARZ	Mon, Mar 25, 2019	32.61	32.61	32.54	32.54
1973	NASDAQ	CARZ	Fri, Mar 22, 2019	32.68	32.77	32.65	32.65
1972	NASDAQ	CARZ	Thu, Mar 21, 2019	33.12	33.26	33.12	33.26
1971	NASDAQ	CARZ	Wed, Mar 20, 2019	33.16	33.42	33.07	33.39
1970	NASDAQ	CARZ	Tue, Mar 19, 2019	33.74	33.74	33.67	33.67
1969	NASDAQ	CARZ	Mon, Mar 18, 2019	33.29	33.38	33.29	33.38
1968	NASDAQ	CARZ	Fri, Mar 15, 2019	33.18	33.18	33.06	33.06
1967	NASDAQ	CARZ	Thu, Mar 14, 2019	33.11	33.11	32.75	32.75
1966	NASDAQ	CARZ	Wed, Mar 13, 2019	0.00	0.00	0.00	33.24
1965	NASDAQ	CARZ	Tue, Mar 12, 2019	33.23	33.24	33.21	33.24
1964	NASDAQ	CARZ	Mon, Mar 11, 2019	32.92	33.33	32.92	33.27
1963	NASDAQ	CARZ	Fri, Mar 8, 2019	32.67	32.76	32.65	32.76
1962	NASDAQ	CARZ	Thu, Mar 7, 2019	33.41	33.41	33.00	33.02
1961	NASDAQ	CARZ	Wed, Mar 6, 2019	33.92	33.92	33.85	33.86
1960	NASDAQ	CARZ	Tue, Mar 5, 2019	34.14	34.14	34.14	34.14
1959	NASDAQ	CARZ	Mon, Mar 4, 2019	34.55	34.55	34.34	34.34
1958	NASDAQ	CARZ	Fri, Mar 1, 2019	34.59	34.65	34.59	34.65
1957	NASDAQ	CARZ	Thu, Feb 28, 2019	34.52	34.52	34.39	34.41
1956	NASDAQ	CARZ	Wed, Feb 27, 2019	34.87	34.87	34.73	34.77
1955	NASDAQ	CARZ	Tue, Feb 26, 2019	34.66	34.87	34.66	34.87
1954	NASDAQ	CARZ	Mon, Feb 25, 2019	34.82	34.98	34.82	34.87
1953	NASDAQ	CARZ	Fri, Feb 22, 2019	34.27	34.37	34.27	34.37
1952	NASDAQ	CARZ	Thu, Feb 21, 2019	34.19	34.19	34.19	34.19
1951	NASDAQ	CARZ	Wed, Feb 20, 2019	34.25	34.28	34.21	34.23
1950	NASDAQ	CARZ	Tue, Feb 19, 2019	33.58	33.86	33.42	33.85
1949	NASDAQ	CARZ	Fri, Feb 15, 2019	33.62	33.67	33.57	33.67
1948	NASDAQ	CARZ	Thu, Feb 14, 2019	33.36	33.37	33.36	33.37
1947	NASDAQ	CARZ	Wed, Feb 13, 2019	33.76	33.76	33.60	33.60
1946	NASDAQ	CARZ	Tue, Feb 12, 2019	33.50	33.83	33.50	33.83
1945	NASDAQ	CARZ	Mon, Feb 11, 2019	32.92	32.97	32.89	32.89
1944	NASDAQ	CARZ	Fri, Feb 8, 2019	32.83	32.96	32.71	32.84
1943	NASDAQ	CARZ	Thu, Feb 7, 2019	33.15	33.15	33.15	33.15
1942	NASDAQ	CARZ	Wed, Feb 6, 2019	34.04	34.04	33.98	33.98
1941	NASDAQ	CARZ	Tue, Feb 5, 2019	34.26	34.33	34.26	34.33
1940	NASDAQ	CARZ	Mon, Feb 4, 2019	33.96	34.20	33.90	34.17
1939	NASDAQ	CARZ	Fri, Feb 1, 2019	34.30	34.36	34.25	34.31
1938	NASDAQ	CARZ	Thu, Jan 31, 2019	34.35	34.35	34.25	34.25
1937	NASDAQ	CARZ	Wed, Jan 30, 2019	33.78	34.27	33.78	34.15
1936	NASDAQ	CARZ	Tue, Jan 29, 2019	33.99	34.05	33.85	33.85
1935	NASDAQ	CARZ	Mon, Jan 28, 2019	33.98	33.98	33.87	33.91
1934	NASDAQ	CARZ	Fri, Jan 25, 2019	34.08	34.36	34.08	34.36
1933	NASDAQ	CARZ	Thu, Jan 24, 2019	33.39	33.54	33.39	33.54
1932	NASDAQ	CARZ	Wed, Jan 23, 2019	33.37	33.40	33.11	33.11
1931	NASDAQ	CARZ	Tue, Jan 22, 2019	33.37	33.38	33.22	33.22
1930	NASDAQ	CARZ	Fri, Jan 18, 2019	33.76	33.86	33.76	33.79
1929	NASDAQ	CARZ	Thu, Jan 17, 2019	33.05	33.34	33.05	33.23
1928	NASDAQ	CARZ	Wed, Jan 16, 2019	33.52	33.58	33.46	33.48
1927	NASDAQ	CARZ	Tue, Jan 15, 2019	33.21	33.37	33.21	33.29
1926	NASDAQ	CARZ	Mon, Jan 14, 2019	32.81	32.90	32.81	32.90
1925	NASDAQ	CARZ	Fri, Jan 11, 2019	33.18	33.19	33.10	33.14
1924	NASDAQ	CARZ	Thu, Jan 10, 2019	32.88	33.01	32.81	32.88
1923	NASDAQ	CARZ	Wed, Jan 9, 2019	32.71	32.96	32.71	32.93
1922	NASDAQ	CARZ	Tue, Jan 8, 2019	32.43	32.43	32.23	32.36
1921	NASDAQ	CARZ	Mon, Jan 7, 2019	31.91	32.25	31.90	32.15
1920	NASDAQ	CARZ	Fri, Jan 4, 2019	31.30	31.63	31.30	31.63
1919	NASDAQ	CARZ	Thu, Jan 3, 2019	30.74	30.74	30.74	30.74
1918	NASDAQ	CARZ	Wed, Jan 2, 2019	30.70	31.17	30.67	31.10
1917	NASDAQ	CARZ	Mon, Dec 31, 2018	31.79	31.89	31.22	31.35
1916	NASDAQ	CARZ	Fri, Dec 28, 2018	31.43	31.57	31.30	31.38
1915	NASDAQ	CARZ	Thu, Dec 27, 2018	31.00	31.16	30.60	31.15
1914	NASDAQ	CARZ	Wed, Dec 26, 2018	30.73	31.32	30.33	31.32
1913	NASDAQ	CARZ	Mon, Dec 24, 2018	30.87	31.07	30.82	30.82
1912	NASDAQ	CARZ	Fri, Dec 21, 2018	31.62	31.71	31.18	31.18
1911	NASDAQ	CARZ	Thu, Dec 20, 2018	31.89	31.99	31.59	31.59
1910	NASDAQ	CARZ	Wed, Dec 19, 2018	32.66	32.66	32.35	32.35
1909	NASDAQ	CARZ	Tue, Dec 18, 2018	32.39	32.53	32.21	32.21
1908	NASDAQ	CARZ	Mon, Dec 17, 2018	32.46	32.72	32.38	32.38
1907	NASDAQ	CARZ	Fri, Dec 14, 2018	32.75	32.94	32.67	32.67
1906	NASDAQ	CARZ	Thu, Dec 13, 2018	33.06	33.13	33.03	33.07
1905	NASDAQ	CARZ	Wed, Dec 12, 2018	32.88	33.16	32.88	32.91
1904	NASDAQ	CARZ	Tue, Dec 11, 2018	32.72	32.72	32.18	32.34
1903	NASDAQ	CARZ	Mon, Dec 10, 2018	32.39	32.39	31.77	32.20
1902	NASDAQ	CARZ	Fri, Dec 7, 2018	33.21	33.21	32.55	32.55
1901	NASDAQ	CARZ	Thu, Dec 6, 2018	32.96	32.96	32.60	32.70
1900	NASDAQ	CARZ	Tue, Dec 4, 2018	34.32	34.32	33.87	33.87
1899	NASDAQ	CARZ	Mon, Dec 3, 2018	34.78	34.78	34.53	34.59
1898	NASDAQ	CARZ	Fri, Nov 30, 2018	33.61	33.97	33.61	33.97
1897	NASDAQ	CARZ	Thu, Nov 29, 2018	33.76	33.76	33.71	33.72
1896	NASDAQ	CARZ	Wed, Nov 28, 2018	33.46	33.86	33.46	33.86
1895	NASDAQ	CARZ	Tue, Nov 27, 2018	33.82	33.82	33.48	33.59
1894	NASDAQ	CARZ	Mon, Nov 26, 2018	33.46	33.80	33.44	33.79
1893	NASDAQ	CARZ	Fri, Nov 23, 2018	33.08	33.12	32.99	33.12
1892	NASDAQ	CARZ	Wed, Nov 21, 2018	33.29	33.35	33.29	33.33
1891	NASDAQ	CARZ	Tue, Nov 20, 2018	32.91	33.00	32.74	32.83
1890	NASDAQ	CARZ	Mon, Nov 19, 2018	33.45	33.47	33.25	33.25
1889	NASDAQ	CARZ	Fri, Nov 16, 2018	33.28	33.55	33.28	33.55
1888	NASDAQ	CARZ	Thu, Nov 15, 2018	33.45	33.70	33.27	33.70
1887	NASDAQ	CARZ	Wed, Nov 14, 2018	33.96	34.03	33.50	33.59
1886	NASDAQ	CARZ	Tue, Nov 13, 2018	33.13	33.67	33.13	33.41
1885	NASDAQ	CARZ	Mon, Nov 12, 2018	33.35	33.35	33.22	33.27
1884	NASDAQ	CARZ	Fri, Nov 9, 2018	33.55	33.70	33.53	33.70
1883	NASDAQ	CARZ	Thu, Nov 8, 2018	34.18	34.18	33.86	34.01
1882	NASDAQ	CARZ	Wed, Nov 7, 2018	34.48	34.61	34.48	34.61
1881	NASDAQ	CARZ	Tue, Nov 6, 2018	34.48	34.51	34.48	34.51
1880	NASDAQ	CARZ	Mon, Nov 5, 2018	34.20	34.31	34.20	34.27
1879	NASDAQ	CARZ	Fri, Nov 2, 2018	34.77	34.98	34.31	34.53
1878	NASDAQ	CARZ	Thu, Nov 1, 2018	34.25	34.42	34.24	34.37
1877	NASDAQ	CARZ	Wed, Oct 31, 2018	34.08	34.33	34.08	34.26
1876	NASDAQ	CARZ	Tue, Oct 30, 2018	33.21	33.49	33.21	33.49
1875	NASDAQ	CARZ	Mon, Oct 29, 2018	33.58	33.90	32.76	32.76
1874	NASDAQ	CARZ	Fri, Oct 26, 2018	32.66	33.01	32.60	33.01
1873	NASDAQ	CARZ	Thu, Oct 25, 2018	32.61	32.80	32.57	32.80
1872	NASDAQ	CARZ	Wed, Oct 24, 2018	32.71	32.71	32.23	32.23
1871	NASDAQ	CARZ	Tue, Oct 23, 2018	32.59	33.24	32.59	33.24
1870	NASDAQ	CARZ	Mon, Oct 22, 2018	33.05	33.05	33.00	33.00
1869	NASDAQ	CARZ	Fri, Oct 19, 2018	32.83	33.06	32.67	32.88
1868	NASDAQ	CARZ	Thu, Oct 18, 2018	33.42	33.42	32.97	32.97
1867	NASDAQ	CARZ	Wed, Oct 17, 2018	33.80	33.92	33.64	33.79
1866	NASDAQ	CARZ	Tue, Oct 16, 2018	34.12	34.25	34.04	34.11
1865	NASDAQ	CARZ	Mon, Oct 15, 2018	33.59	33.64	33.59	33.62
1864	NASDAQ	CARZ	Fri, Oct 12, 2018	33.73	33.77	33.38	33.68
1863	NASDAQ	CARZ	Thu, Oct 11, 2018	33.85	34.10	33.51	33.62
1862	NASDAQ	CARZ	Wed, Oct 10, 2018	34.16	34.19	33.84	33.91
1861	NASDAQ	CARZ	Tue, Oct 9, 2018	34.63	34.73	34.57	34.73
1860	NASDAQ	CARZ	Mon, Oct 8, 2018	34.95	35.16	34.84	35.09
1859	NASDAQ	CARZ	Fri, Oct 5, 2018	35.13	35.27	35.10	35.27
1858	NASDAQ	CARZ	Thu, Oct 4, 2018	35.81	35.81	35.48	35.57
1857	NASDAQ	CARZ	Wed, Oct 3, 2018	36.21	36.21	36.07	36.13
1856	NASDAQ	CARZ	Tue, Oct 2, 2018	36.29	36.30	36.21	36.21
1855	NASDAQ	CARZ	Mon, Oct 1, 2018	36.62	36.71	36.56	36.60
1854	NASDAQ	CARZ	Fri, Sep 28, 2018	36.34	36.48	36.26	36.36
1853	NASDAQ	CARZ	Thu, Sep 27, 2018	36.66	36.95	36.54	36.54
1852	NASDAQ	CARZ	Wed, Sep 26, 2018	36.60	36.76	36.46	36.65
1851	NASDAQ	CARZ	Tue, Sep 25, 2018	37.02	37.02	36.69	36.80
1850	NASDAQ	CARZ	Mon, Sep 24, 2018	37.36	37.36	37.17	37.25
1849	NASDAQ	CARZ	Fri, Sep 21, 2018	37.77	37.77	37.64	37.64
1848	NASDAQ	CARZ	Thu, Sep 20, 2018	37.31	37.49	37.30	37.49
1847	NASDAQ	CARZ	Wed, Sep 19, 2018	36.96	36.99	36.94	36.94
1846	NASDAQ	CARZ	Tue, Sep 18, 2018	36.30	36.42	36.30	36.42
1845	NASDAQ	CARZ	Mon, Sep 17, 2018	36.02	36.09	35.97	35.97
1844	NASDAQ	CARZ	Fri, Sep 14, 2018	36.11	36.11	35.81	35.89
1843	NASDAQ	CARZ	Thu, Sep 13, 2018	35.71	35.90	35.68	35.79
1842	NASDAQ	CARZ	Wed, Sep 12, 2018	34.87	35.40	34.87	35.40
1841	NASDAQ	CARZ	Tue, Sep 11, 2018	35.00	35.00	35.00	35.00
1840	NASDAQ	CARZ	Mon, Sep 10, 2018	35.29	35.29	35.17	35.26
1839	NASDAQ	CARZ	Fri, Sep 7, 2018	35.20	35.29	35.07	35.07
1838	NASDAQ	CARZ	Thu, Sep 6, 2018	35.58	35.58	35.58	35.58
1837	NASDAQ	CARZ	Wed, Sep 5, 2018	35.49	35.53	35.49	35.50
1836	NASDAQ	CARZ	Tue, Sep 4, 2018	35.77	35.77	35.64	35.69
1835	NASDAQ	CARZ	Fri, Aug 31, 2018	36.57	36.57	36.30	36.30
1834	NASDAQ	CARZ	Thu, Aug 30, 2018	37.03	37.03	36.60	36.61
1833	NASDAQ	CARZ	Wed, Aug 29, 2018	37.26	37.32	37.20	37.29
1832	NASDAQ	CARZ	Tue, Aug 28, 2018	37.58	37.58	37.27	37.27
1831	NASDAQ	CARZ	Mon, Aug 27, 2018	36.69	37.20	36.69	37.20
1830	NASDAQ	CARZ	Fri, Aug 24, 2018	36.06	36.27	36.06	36.23
1829	NASDAQ	CARZ	Thu, Aug 23, 2018	36.28	36.36	36.10	36.10
1828	NASDAQ	CARZ	Wed, Aug 22, 2018	36.69	36.83	36.69	36.76
1827	NASDAQ	CARZ	Tue, Aug 21, 2018	36.49	36.79	36.49	36.74
1826	NASDAQ	CARZ	Mon, Aug 20, 2018	35.97	36.26	35.97	36.17
1825	NASDAQ	CARZ	Fri, Aug 17, 2018	35.83	35.83	35.83	35.83
1824	NASDAQ	CARZ	Thu, Aug 16, 2018	0.00	0.00	0.00	35.62
1823	NASDAQ	CARZ	Wed, Aug 15, 2018	35.84	35.84	35.50	35.62
1822	NASDAQ	CARZ	Tue, Aug 14, 2018	36.44	36.44	36.40	36.43
1821	NASDAQ	CARZ	Mon, Aug 13, 2018	36.70	36.70	36.50	36.51
1820	NASDAQ	CARZ	Fri, Aug 10, 2018	36.95	36.95	36.72	36.72
1819	NASDAQ	CARZ	Thu, Aug 9, 2018	37.47	37.47	37.30	37.30
1818	NASDAQ	CARZ	Wed, Aug 8, 2018	37.72	37.72	37.56	37.68
1817	NASDAQ	CARZ	Tue, Aug 7, 2018	37.62	37.71	37.58	37.66
1816	NASDAQ	CARZ	Mon, Aug 6, 2018	37.24	37.24	37.21	37.21
1815	NASDAQ	CARZ	Fri, Aug 3, 2018	37.14	37.17	37.12	37.17
1814	NASDAQ	CARZ	Thu, Aug 2, 2018	36.83	36.90	36.72	36.86
1813	NASDAQ	CARZ	Wed, Aug 1, 2018	37.40	37.40	37.08	37.09
1812	NASDAQ	CARZ	Tue, Jul 31, 2018	37.41	37.54	37.41	37.45
1811	NASDAQ	CARZ	Mon, Jul 30, 2018	37.48	37.59	37.48	37.49
1810	NASDAQ	CARZ	Fri, Jul 27, 2018	37.37	37.59	37.35	37.35
1809	NASDAQ	CARZ	Thu, Jul 26, 2018	37.68	37.68	37.36	37.40
1808	NASDAQ	CARZ	Wed, Jul 25, 2018	37.39	37.87	37.02	37.87
1807	NASDAQ	CARZ	Tue, Jul 24, 2018	37.74	37.89	37.65	37.65
1806	NASDAQ	CARZ	Mon, Jul 23, 2018	36.94	36.95	36.89	36.95
1805	NASDAQ	CARZ	Fri, Jul 20, 2018	36.98	37.15	36.98	37.15
1804	NASDAQ	CARZ	Thu, Jul 19, 2018	37.11	37.33	37.11	37.26
1803	NASDAQ	CARZ	Wed, Jul 18, 2018	37.59	37.59	37.39	37.39
1802	NASDAQ	CARZ	Tue, Jul 17, 2018	37.00	37.45	37.00	37.45
1801	NASDAQ	CARZ	Mon, Jul 16, 2018	36.88	36.88	36.82	36.85
1800	NASDAQ	CARZ	Fri, Jul 13, 2018	36.92	37.09	36.92	37.09
1799	NASDAQ	CARZ	Thu, Jul 12, 2018	36.96	37.04	36.96	37.04
1798	NASDAQ	CARZ	Wed, Jul 11, 2018	37.18	37.18	36.83	36.84
1797	NASDAQ	CARZ	Tue, Jul 10, 2018	37.61	37.68	37.61	37.68
1796	NASDAQ	CARZ	Mon, Jul 9, 2018	37.43	37.60	37.43	37.48
1795	NASDAQ	CARZ	Fri, Jul 6, 2018	37.03	37.30	37.03	37.30
1794	NASDAQ	CARZ	Thu, Jul 5, 2018	37.02	37.26	36.94	37.03
1793	NASDAQ	CARZ	Tue, Jul 3, 2018	36.92	36.97	36.65	36.65
1792	NASDAQ	CARZ	Mon, Jul 2, 2018	36.78	36.92	36.71	36.71
1791	NASDAQ	CARZ	Fri, Jun 29, 2018	37.32	37.32	37.17	37.17
1790	NASDAQ	CARZ	Thu, Jun 28, 2018	37.02	37.22	36.99	37.14
1789	NASDAQ	CARZ	Wed, Jun 27, 2018	37.51	37.68	37.36	37.36
1788	NASDAQ	CARZ	Tue, Jun 26, 2018	37.64	37.84	37.64	37.71
1787	NASDAQ	CARZ	Mon, Jun 25, 2018	37.99	37.99	37.67	37.68
1786	NASDAQ	CARZ	Fri, Jun 22, 2018	38.25	38.53	38.25	38.49
1785	NASDAQ	CARZ	Thu, Jun 21, 2018	38.80	38.80	38.38	38.44
1784	NASDAQ	CARZ	Wed, Jun 20, 2018	39.75	39.76	39.75	39.76
1783	NASDAQ	CARZ	Tue, Jun 19, 2018	39.82	40.00	39.73	39.74
1782	NASDAQ	CARZ	Mon, Jun 18, 2018	40.51	40.52	40.50	40.51
1781	NASDAQ	CARZ	Fri, Jun 15, 2018	40.69	40.69	40.51	40.54
1780	NASDAQ	CARZ	Thu, Jun 14, 2018	41.20	41.20	40.94	40.99
1779	NASDAQ	CARZ	Wed, Jun 13, 2018	41.24	41.24	41.08	41.12
1778	NASDAQ	CARZ	Tue, Jun 12, 2018	41.17	41.17	41.10	41.10
1777	NASDAQ	CARZ	Mon, Jun 11, 2018	41.18	41.28	41.17	41.22
1776	NASDAQ	CARZ	Fri, Jun 8, 2018	0.00	0.00	0.00	41.22
1775	NASDAQ	CARZ	Thu, Jun 7, 2018	41.33	41.40	41.13	41.22
1774	NASDAQ	CARZ	Wed, Jun 6, 2018	40.98	41.03	40.98	41.03
1773	NASDAQ	CARZ	Tue, Jun 5, 2018	40.67	40.67	40.51	40.58
1772	NASDAQ	CARZ	Mon, Jun 4, 2018	40.74	40.80	40.72	40.77
1771	NASDAQ	CARZ	Fri, Jun 1, 2018	40.29	40.29	40.27	40.27
1770	NASDAQ	CARZ	Thu, May 31, 2018	39.71	39.83	39.66	39.83
1769	NASDAQ	CARZ	Wed, May 30, 2018	39.37	39.66	39.37	39.66
1768	NASDAQ	CARZ	Tue, May 29, 2018	39.59	39.59	39.13	39.22
1767	NASDAQ	CARZ	Fri, May 25, 2018	40.06	40.06	40.00	40.00
1766	NASDAQ	CARZ	Thu, May 24, 2018	40.27	40.32	40.12	40.32
1765	NASDAQ	CARZ	Wed, May 23, 2018	40.81	40.97	40.71	40.81
1764	NASDAQ	CARZ	Tue, May 22, 2018	41.45	41.45	41.42	41.42
1763	NASDAQ	CARZ	Mon, May 21, 2018	41.33	41.33	41.26	41.26
1762	NASDAQ	CARZ	Fri, May 18, 2018	41.10	41.10	40.96	40.96
1761	NASDAQ	CARZ	Thu, May 17, 2018	41.22	41.31	41.13	41.18
1760	NASDAQ	CARZ	Wed, May 16, 2018	40.90	41.19	40.90	41.14
1759	NASDAQ	CARZ	Tue, May 15, 2018	40.89	40.92	40.70	40.92
1758	NASDAQ	CARZ	Mon, May 14, 2018	41.35	41.35	41.13	41.14
1757	NASDAQ	CARZ	Fri, May 11, 2018	41.25	41.38	41.25	41.38
1756	NASDAQ	CARZ	Thu, May 10, 2018	41.14	41.14	41.09	41.09
1755	NASDAQ	CARZ	Wed, May 9, 2018	40.73	40.73	40.56	40.64
1754	NASDAQ	CARZ	Tue, May 8, 2018	40.88	40.97	40.88	40.97
1753	NASDAQ	CARZ	Mon, May 7, 2018	41.06	41.06	41.00	41.04
1752	NASDAQ	CARZ	Fri, May 4, 2018	40.50	41.06	40.50	41.06
1751	NASDAQ	CARZ	Thu, May 3, 2018	40.72	40.76	40.41	40.75
1750	NASDAQ	CARZ	Wed, May 2, 2018	40.94	41.01	40.94	41.01
1749	NASDAQ	CARZ	Tue, May 1, 2018	40.83	40.88	40.73	40.88
1748	NASDAQ	CARZ	Mon, Apr 30, 2018	41.23	41.29	41.23	41.29
1747	NASDAQ	CARZ	Fri, Apr 27, 2018	41.23	41.30	41.23	41.30
1746	NASDAQ	CARZ	Thu, Apr 26, 2018	41.28	41.35	41.06	41.35
1745	NASDAQ	CARZ	Wed, Apr 25, 2018	41.10	41.10	40.98	40.98
1744	NASDAQ	CARZ	Tue, Apr 24, 2018	41.21	41.21	40.99	40.99
1743	NASDAQ	CARZ	Mon, Apr 23, 2018	41.02	41.10	41.02	41.08
1742	NASDAQ	CARZ	Fri, Apr 20, 2018	41.17	41.17	41.17	41.17
1741	NASDAQ	CARZ	Thu, Apr 19, 2018	41.43	41.49	41.36	41.36
1740	NASDAQ	CARZ	Wed, Apr 18, 2018	41.72	41.74	41.68	41.73
1739	NASDAQ	CARZ	Tue, Apr 17, 2018	41.86	42.05	41.85	42.05
1738	NASDAQ	CARZ	Mon, Apr 16, 2018	41.80	41.80	41.80	41.80
1737	NASDAQ	CARZ	Fri, Apr 13, 2018	41.92	41.92	41.92	41.92
1736	NASDAQ	CARZ	Thu, Apr 12, 2018	41.87	42.01	41.84	41.89
1735	NASDAQ	CARZ	Wed, Apr 11, 2018	41.98	42.18	41.92	41.92
1734	NASDAQ	CARZ	Tue, Apr 10, 2018	41.93	42.14	41.93	42.13
1733	NASDAQ	CARZ	Mon, Apr 9, 2018	41.36	41.60	41.36	41.58
1732	NASDAQ	CARZ	Fri, Apr 6, 2018	0.00	0.00	0.00	41.59
1731	NASDAQ	CARZ	Thu, Apr 5, 2018	41.59	41.59	41.59	41.59
1730	NASDAQ	CARZ	Wed, Apr 4, 2018	40.42	41.60	40.42	41.60
1729	NASDAQ	CARZ	Tue, Apr 3, 2018	40.83	41.00	40.70	41.00
1728	NASDAQ	CARZ	Mon, Apr 2, 2018	40.73	40.83	40.25	40.25
1727	NASDAQ	CARZ	Thu, Mar 29, 2018	40.88	40.88	40.88	40.88
1726	NASDAQ	CARZ	Wed, Mar 28, 2018	40.30	40.60	40.15	40.39
1725	NASDAQ	CARZ	Tue, Mar 27, 2018	41.08	41.08	40.23	40.23
1724	NASDAQ	CARZ	Mon, Mar 26, 2018	40.54	40.80	40.32	40.80
1723	NASDAQ	CARZ	Fri, Mar 23, 2018	40.58	40.58	40.00	40.00
1722	NASDAQ	CARZ	Thu, Mar 22, 2018	41.04	41.04	40.78	40.81
1721	NASDAQ	CARZ	Wed, Mar 21, 2018	41.66	41.87	41.66	41.87
1720	NASDAQ	CARZ	Tue, Mar 20, 2018	0.00	0.00	0.00	41.33
1719	NASDAQ	CARZ	Mon, Mar 19, 2018	41.59	41.59	41.28	41.33
1718	NASDAQ	CARZ	Fri, Mar 16, 2018	0.00	0.00	0.00	41.94
1717	NASDAQ	CARZ	Thu, Mar 15, 2018	41.90	41.97	41.90	41.94
1716	NASDAQ	CARZ	Wed, Mar 14, 2018	42.10	42.22	41.83	41.83
1715	NASDAQ	CARZ	Tue, Mar 13, 2018	42.00	42.00	41.70	41.70
1714	NASDAQ	CARZ	Mon, Mar 12, 2018	42.02	42.14	42.02	42.12
1713	NASDAQ	CARZ	Fri, Mar 9, 2018	41.77	41.85	41.74	41.85
1712	NASDAQ	CARZ	Thu, Mar 8, 2018	41.72	41.73	41.64	41.73
1711	NASDAQ	CARZ	Wed, Mar 7, 2018	41.40	41.61	41.34	41.61
1710	NASDAQ	CARZ	Tue, Mar 6, 2018	41.98	42.01	41.93	41.93
1709	NASDAQ	CARZ	Mon, Mar 5, 2018	40.94	41.50	40.93	41.50
1708	NASDAQ	CARZ	Fri, Mar 2, 2018	41.18	41.41	41.00	41.41
1707	NASDAQ	CARZ	Thu, Mar 1, 2018	42.40	42.40	41.40	41.54
1706	NASDAQ	CARZ	Wed, Feb 28, 2018	42.88	42.88	42.61	42.73
1705	NASDAQ	CARZ	Tue, Feb 27, 2018	43.33	43.34	42.76	42.76
1704	NASDAQ	CARZ	Mon, Feb 26, 2018	43.25	43.25	43.25	43.25
1703	NASDAQ	CARZ	Fri, Feb 23, 2018	42.71	42.71	42.63	42.63
1702	NASDAQ	CARZ	Thu, Feb 22, 2018	42.23	42.56	42.23	42.33
1701	NASDAQ	CARZ	Wed, Feb 21, 2018	42.41	42.49	42.28	42.28
1700	NASDAQ	CARZ	Tue, Feb 20, 2018	42.33	42.46	42.33	42.36
1699	NASDAQ	CARZ	Fri, Feb 16, 2018	42.99	43.25	42.89	43.04
1698	NASDAQ	CARZ	Thu, Feb 15, 2018	42.65	42.73	42.49	42.73
1697	NASDAQ	CARZ	Wed, Feb 14, 2018	42.60	42.67	42.58	42.67
1696	NASDAQ	CARZ	Tue, Feb 13, 2018	41.85	42.03	41.81	41.97
1695	NASDAQ	CARZ	Mon, Feb 12, 2018	41.94	42.39	41.89	42.39
1694	NASDAQ	CARZ	Fri, Feb 9, 2018	41.74	41.74	40.42	41.46
1693	NASDAQ	CARZ	Thu, Feb 8, 2018	42.58	42.58	41.39	41.57
1692	NASDAQ	CARZ	Wed, Feb 7, 2018	42.50	43.00	42.39	42.59
1691	NASDAQ	CARZ	Tue, Feb 6, 2018	41.53	42.88	41.53	42.86
1690	NASDAQ	CARZ	Mon, Feb 5, 2018	42.66	42.90	41.45	41.56
1689	NASDAQ	CARZ	Fri, Feb 2, 2018	43.29	43.29	42.82	42.82
1688	NASDAQ	CARZ	Thu, Feb 1, 2018	43.76	43.76	43.47	43.53
1687	NASDAQ	CARZ	Wed, Jan 31, 2018	43.91	44.00	43.61	43.69
1686	NASDAQ	CARZ	Tue, Jan 30, 2018	44.00	44.01	43.82	43.91
1685	NASDAQ	CARZ	Mon, Jan 29, 2018	44.25	44.31	44.17	44.31
1684	NASDAQ	CARZ	Fri, Jan 26, 2018	44.29	44.30	44.29	44.30
1683	NASDAQ	CARZ	Thu, Jan 25, 2018	44.65	44.65	44.25	44.25
1682	NASDAQ	CARZ	Wed, Jan 24, 2018	45.00	45.00	44.72	44.80
1681	NASDAQ	CARZ	Tue, Jan 23, 2018	44.88	44.94	44.77	44.89
1680	NASDAQ	CARZ	Mon, Jan 22, 2018	44.59	44.76	44.47	44.76
1679	NASDAQ	CARZ	Fri, Jan 19, 2018	44.51	44.51	44.35	44.49
1678	NASDAQ	CARZ	Thu, Jan 18, 2018	44.25	44.25	44.04	44.05
1677	NASDAQ	CARZ	Wed, Jan 17, 2018	44.50	44.61	44.45	44.61
1676	NASDAQ	CARZ	Tue, Jan 16, 2018	44.80	44.89	44.50	44.62
1675	NASDAQ	CARZ	Fri, Jan 12, 2018	44.25	44.39	44.25	44.39
1674	NASDAQ	CARZ	Thu, Jan 11, 2018	43.76	43.93	43.64	43.93
1673	NASDAQ	CARZ	Wed, Jan 10, 2018	43.83	43.87	43.66	43.66
1672	NASDAQ	CARZ	Tue, Jan 9, 2018	43.77	43.87	43.67	43.87
1671	NASDAQ	CARZ	Mon, Jan 8, 2018	43.70	44.13	43.70	43.88
1670	NASDAQ	CARZ	Fri, Jan 5, 2018	43.59	43.83	43.59	43.81
1669	NASDAQ	CARZ	Thu, Jan 4, 2018	43.04	43.44	43.04	43.41
1668	NASDAQ	CARZ	Wed, Jan 3, 2018	42.68	43.06	42.68	43.00
1667	NASDAQ	CARZ	Tue, Jan 2, 2018	42.21	42.56	42.21	42.56
1666	NASDAQ	CARZ	Fri, Dec 29, 2017	42.19	42.33	42.19	42.21
1665	NASDAQ	CARZ	Thu, Dec 28, 2017	41.96	41.96	41.96	41.96
1664	NASDAQ	CARZ	Wed, Dec 27, 2017	42.09	42.31	41.97	41.97
1663	NASDAQ	CARZ	Tue, Dec 26, 2017	42.01	42.21	42.01	42.12
1662	NASDAQ	CARZ	Fri, Dec 22, 2017	41.96	42.00	41.96	42.00
1661	NASDAQ	CARZ	Thu, Dec 21, 2017	41.79	42.10	41.79	41.91
1660	NASDAQ	CARZ	Wed, Dec 20, 2017	42.11	42.22	42.10	42.10
1659	NASDAQ	CARZ	Tue, Dec 19, 2017	42.36	42.50	42.20	42.26
1658	NASDAQ	CARZ	Mon, Dec 18, 2017	42.21	42.33	42.15	42.15
1657	NASDAQ	CARZ	Fri, Dec 15, 2017	41.71	41.92	41.59	41.92
1656	NASDAQ	CARZ	Thu, Dec 14, 2017	42.11	42.25	42.00	42.00
1655	NASDAQ	CARZ	Wed, Dec 13, 2017	42.01	42.21	41.95	42.01
1654	NASDAQ	CARZ	Tue, Dec 12, 2017	41.67	41.80	41.54	41.74
1653	NASDAQ	CARZ	Mon, Dec 11, 2017	41.80	42.01	41.70	41.76
1652	NASDAQ	CARZ	Fri, Dec 8, 2017	41.78	41.78	41.50	41.50
1651	NASDAQ	CARZ	Thu, Dec 7, 2017	41.39	41.61	41.39	41.51
1650	NASDAQ	CARZ	Wed, Dec 6, 2017	41.50	41.69	41.25	41.45
1649	NASDAQ	CARZ	Tue, Dec 5, 2017	42.30	42.43	41.94	42.00
1648	NASDAQ	CARZ	Mon, Dec 4, 2017	42.18	42.30	42.18	42.20
1647	NASDAQ	CARZ	Fri, Dec 1, 2017	42.23	42.23	41.83	42.00
1646	NASDAQ	CARZ	Thu, Nov 30, 2017	42.51	42.51	42.34	42.40
1645	NASDAQ	CARZ	Wed, Nov 29, 2017	42.59	42.72	42.27	42.27
1644	NASDAQ	CARZ	Tue, Nov 28, 2017	42.50	42.83	42.50	42.83
1643	NASDAQ	CARZ	Mon, Nov 27, 2017	42.34	42.57	42.20	42.25
1642	NASDAQ	CARZ	Fri, Nov 24, 2017	42.49	42.70	42.49	42.70
1641	NASDAQ	CARZ	Wed, Nov 22, 2017	42.71	42.75	42.47	42.47
1640	NASDAQ	CARZ	Tue, Nov 21, 2017	42.48	42.80	42.48	42.61
1639	NASDAQ	CARZ	Mon, Nov 20, 2017	41.91	42.05	41.91	42.05
1638	NASDAQ	CARZ	Fri, Nov 17, 2017	41.73	41.82	41.65	41.68
1637	NASDAQ	CARZ	Thu, Nov 16, 2017	41.74	41.90	41.60	41.84
1636	NASDAQ	CARZ	Wed, Nov 15, 2017	41.02	41.20	41.02	41.18
1635	NASDAQ	CARZ	Tue, Nov 14, 2017	41.77	41.77	41.52	41.60
1634	NASDAQ	CARZ	Mon, Nov 13, 2017	41.10	41.54	41.10	41.52
1633	NASDAQ	CARZ	Fri, Nov 10, 2017	41.28	41.30	41.24	41.28
1632	NASDAQ	CARZ	Thu, Nov 9, 2017	41.41	41.41	41.27	41.35
1631	NASDAQ	CARZ	Wed, Nov 8, 2017	41.97	41.97	41.90	41.91
1630	NASDAQ	CARZ	Tue, Nov 7, 2017	41.91	42.06	41.91	41.97
1629	NASDAQ	CARZ	Mon, Nov 6, 2017	42.16	42.18	41.96	42.08
1628	NASDAQ	CARZ	Fri, Nov 3, 2017	42.01	42.03	41.95	42.00
1627	NASDAQ	CARZ	Thu, Nov 2, 2017	42.13	42.13	41.97	41.97
1626	NASDAQ	CARZ	Wed, Nov 1, 2017	42.02	42.07	41.98	42.00
1625	NASDAQ	CARZ	Tue, Oct 31, 2017	41.51	41.60	41.46	41.60
1624	NASDAQ	CARZ	Mon, Oct 30, 2017	41.25	41.32	41.25	41.26
1623	NASDAQ	CARZ	Fri, Oct 27, 2017	41.70	41.70	41.39	41.48
1622	NASDAQ	CARZ	Thu, Oct 26, 2017	41.76	41.81	41.67	41.68
1621	NASDAQ	CARZ	Wed, Oct 25, 2017	41.69	41.69	41.25	41.36
1620	NASDAQ	CARZ	Tue, Oct 24, 2017	41.58	41.77	41.58	41.72
1619	NASDAQ	CARZ	Mon, Oct 23, 2017	41.64	41.64	41.38	41.38
1618	NASDAQ	CARZ	Fri, Oct 20, 2017	41.47	41.52	41.41	41.52
1617	NASDAQ	CARZ	Thu, Oct 19, 2017	41.38	41.42	41.36	41.42
1616	NASDAQ	CARZ	Wed, Oct 18, 2017	41.88	41.88	41.81	41.88
1615	NASDAQ	CARZ	Tue, Oct 17, 2017	41.67	41.67	41.55	41.60
1614	NASDAQ	CARZ	Mon, Oct 16, 2017	41.82	41.82	41.64	41.66
1613	NASDAQ	CARZ	Fri, Oct 13, 2017	41.82	41.97	41.82	41.87
1612	NASDAQ	CARZ	Thu, Oct 12, 2017	41.70	41.82	41.68	41.68
1611	NASDAQ	CARZ	Wed, Oct 11, 2017	41.72	41.76	41.65	41.74
1610	NASDAQ	CARZ	Tue, Oct 10, 2017	41.60	41.78	41.52	41.75
1609	NASDAQ	CARZ	Mon, Oct 9, 2017	41.68	41.78	41.51	41.52
1608	NASDAQ	CARZ	Fri, Oct 6, 2017	41.46	41.72	41.46	41.70
1607	NASDAQ	CARZ	Thu, Oct 5, 2017	41.45	41.55	41.45	41.47
1606	NASDAQ	CARZ	Wed, Oct 4, 2017	41.27	41.43	41.26	41.39
1605	NASDAQ	CARZ	Tue, Oct 3, 2017	40.76	41.08	40.76	41.08
1604	NASDAQ	CARZ	Mon, Oct 2, 2017	40.28	40.41	40.28	40.41
1603	NASDAQ	CARZ	Fri, Sep 29, 2017	40.10	40.32	40.10	40.28
1602	NASDAQ	CARZ	Thu, Sep 28, 2017	40.17	40.17	40.12	40.13
1601	NASDAQ	CARZ	Wed, Sep 27, 2017	40.36	40.40	40.18	40.40
1600	NASDAQ	CARZ	Tue, Sep 26, 2017	40.35	40.38	40.21	40.29
1599	NASDAQ	CARZ	Mon, Sep 25, 2017	40.41	40.41	39.88	40.01
1598	NASDAQ	CARZ	Fri, Sep 22, 2017	40.31	40.35	40.31	40.31
1597	NASDAQ	CARZ	Thu, Sep 21, 2017	40.40	40.47	40.40	40.43
1596	NASDAQ	CARZ	Wed, Sep 20, 2017	40.40	40.54	40.31	40.38
1595	NASDAQ	CARZ	Tue, Sep 19, 2017	40.17	40.19	40.06	40.12
1594	NASDAQ	CARZ	Mon, Sep 18, 2017	39.88	39.94	39.83	39.83
1593	NASDAQ	CARZ	Fri, Sep 15, 2017	39.46	39.56	39.44	39.50
1592	NASDAQ	CARZ	Thu, Sep 14, 2017	39.11	39.40	39.11	39.40
1591	NASDAQ	CARZ	Wed, Sep 13, 2017	39.32	39.32	39.18	39.27
1590	NASDAQ	CARZ	Tue, Sep 12, 2017	39.28	39.28	39.14	39.20
1589	NASDAQ	CARZ	Mon, Sep 11, 2017	38.54	38.69	38.54	38.67
1588	NASDAQ	CARZ	Fri, Sep 8, 2017	38.43	38.43	38.34	38.40
1587	NASDAQ	CARZ	Thu, Sep 7, 2017	38.44	38.54	38.44	38.46
1586	NASDAQ	CARZ	Wed, Sep 6, 2017	38.19	38.19	38.10	38.15
1585	NASDAQ	CARZ	Tue, Sep 5, 2017	37.92	37.92	37.63	37.75
1584	NASDAQ	CARZ	Fri, Sep 1, 2017	37.73	37.94	37.73	37.86
1583	NASDAQ	CARZ	Thu, Aug 31, 2017	37.56	37.69	37.56	37.69
1582	NASDAQ	CARZ	Wed, Aug 30, 2017	37.42	37.48	37.42	37.46
1581	NASDAQ	CARZ	Tue, Aug 29, 2017	37.18	37.54	37.18	37.54
1580	NASDAQ	CARZ	Mon, Aug 28, 2017	37.61	37.61	37.57	37.57
1579	NASDAQ	CARZ	Fri, Aug 25, 2017	37.64	37.76	37.64	37.76
1578	NASDAQ	CARZ	Thu, Aug 24, 2017	37.50	37.50	37.46	37.46
1577	NASDAQ	CARZ	Wed, Aug 23, 2017	37.40	37.40	37.36	37.36
1576	NASDAQ	CARZ	Tue, Aug 22, 2017	37.15	37.40	37.15	37.40
1575	NASDAQ	CARZ	Mon, Aug 21, 2017	36.92	37.09	36.92	37.05
1574	NASDAQ	CARZ	Fri, Aug 18, 2017	37.09	37.18	37.09	37.18
1573	NASDAQ	CARZ	Thu, Aug 17, 2017	0.00	0.00	0.00	37.63
1572	NASDAQ	CARZ	Wed, Aug 16, 2017	37.57	37.71	37.57	37.63
1571	NASDAQ	CARZ	Tue, Aug 15, 2017	37.59	37.59	37.52	37.55
1570	NASDAQ	CARZ	Mon, Aug 14, 2017	37.52	37.71	37.52	37.71
1569	NASDAQ	CARZ	Fri, Aug 11, 2017	37.22	37.22	37.22	37.22
1568	NASDAQ	CARZ	Thu, Aug 10, 2017	37.34	37.34	37.34	37.34
1567	NASDAQ	CARZ	Wed, Aug 9, 2017	37.49	37.63	37.49	37.63
1566	NASDAQ	CARZ	Tue, Aug 8, 2017	37.76	37.82	37.76	37.76
1565	NASDAQ	CARZ	Mon, Aug 7, 2017	37.64	37.64	37.61	37.63
1564	NASDAQ	CARZ	Fri, Aug 4, 2017	37.61	37.63	37.61	37.63
1563	NASDAQ	CARZ	Thu, Aug 3, 2017	37.25	37.25	37.22	37.24
1562	NASDAQ	CARZ	Wed, Aug 2, 2017	37.30	37.34	37.29	37.29
1561	NASDAQ	CARZ	Tue, Aug 1, 2017	37.35	37.36	37.29	37.30
1560	NASDAQ	CARZ	Mon, Jul 31, 2017	37.29	37.29	37.26	37.29
1559	NASDAQ	CARZ	Fri, Jul 28, 2017	37.29	37.29	37.20	37.29
1558	NASDAQ	CARZ	Thu, Jul 27, 2017	37.45	37.60	37.38	37.48
1557	NASDAQ	CARZ	Wed, Jul 26, 2017	37.38	37.51	37.37	37.51
1556	NASDAQ	CARZ	Tue, Jul 25, 2017	37.43	37.43	37.43	37.43
1555	NASDAQ	CARZ	Mon, Jul 24, 2017	37.36	37.36	37.33	37.34
1554	NASDAQ	CARZ	Fri, Jul 21, 2017	37.67	37.67	37.40	37.53
1553	NASDAQ	CARZ	Thu, Jul 20, 2017	37.97	38.10	37.97	38.10
1552	NASDAQ	CARZ	Wed, Jul 19, 2017	37.76	37.97	37.75	37.97
1551	NASDAQ	CARZ	Tue, Jul 18, 2017	37.72	37.82	37.70	37.79
1550	NASDAQ	CARZ	Mon, Jul 17, 2017	38.05	38.05	38.02	38.02
1549	NASDAQ	CARZ	Fri, Jul 14, 2017	37.80	38.00	37.80	38.00
1548	NASDAQ	CARZ	Thu, Jul 13, 2017	37.62	37.76	37.62	37.71
1547	NASDAQ	CARZ	Wed, Jul 12, 2017	37.49	37.82	37.49	37.72
1546	NASDAQ	CARZ	Tue, Jul 11, 2017	37.19	37.33	37.19	37.31
1545	NASDAQ	CARZ	Mon, Jul 10, 2017	37.05	37.05	36.88	36.96
1544	NASDAQ	CARZ	Fri, Jul 7, 2017	36.98	37.13	36.90	37.13
1543	NASDAQ	CARZ	Thu, Jul 6, 2017	36.96	36.96	36.86	36.86
1542	NASDAQ	CARZ	Wed, Jul 5, 2017	37.12	37.12	37.00	37.00
1541	NASDAQ	CARZ	Mon, Jul 3, 2017	37.09	37.20	37.06	37.20
1540	NASDAQ	CARZ	Fri, Jun 30, 2017	36.73	36.76	36.73	36.76
1539	NASDAQ	CARZ	Thu, Jun 29, 2017	36.85	36.85	36.64	36.64
1538	NASDAQ	CARZ	Wed, Jun 28, 2017	36.83	36.95	36.83	36.95
1537	NASDAQ	CARZ	Tue, Jun 27, 2017	36.57	36.73	36.57	36.70
1536	NASDAQ	CARZ	Mon, Jun 26, 2017	36.73	36.78	36.73	36.75
1535	NASDAQ	CARZ	Fri, Jun 23, 2017	36.53	36.53	36.48	36.48
1534	NASDAQ	CARZ	Thu, Jun 22, 2017	36.59	36.67	36.54	36.66
1533	NASDAQ	CARZ	Wed, Jun 21, 2017	37.01	37.01	36.93	36.93
1532	NASDAQ	CARZ	Tue, Jun 20, 2017	36.87	36.87	36.87	36.87
1531	NASDAQ	CARZ	Mon, Jun 19, 2017	37.17	37.17	37.08	37.13
1530	NASDAQ	CARZ	Fri, Jun 16, 2017	36.94	36.97	36.94	36.97
1529	NASDAQ	CARZ	Thu, Jun 15, 2017	37.00	37.03	36.91	37.02
1528	NASDAQ	CARZ	Wed, Jun 14, 2017	37.57	37.57	37.50	37.50
1527	NASDAQ	CARZ	Tue, Jun 13, 2017	37.41	37.50	37.41	37.50
1526	NASDAQ	CARZ	Mon, Jun 12, 2017	0.00	0.00	0.00	37.05
1525	NASDAQ	CARZ	Fri, Jun 9, 2017	37.30	37.30	37.04	37.05
1524	NASDAQ	CARZ	Thu, Jun 8, 2017	37.01	37.18	37.01	37.18
1523	NASDAQ	CARZ	Wed, Jun 7, 2017	37.16	37.16	37.15	37.16
1522	NASDAQ	CARZ	Tue, Jun 6, 2017	37.19	37.19	37.13	37.13
1521	NASDAQ	CARZ	Mon, Jun 5, 2017	37.23	37.36	37.18	37.24
1520	NASDAQ	CARZ	Fri, Jun 2, 2017	37.35	37.57	37.34	37.57
1519	NASDAQ	CARZ	Thu, Jun 1, 2017	36.71	37.07	36.53	37.00
1518	NASDAQ	CARZ	Wed, May 31, 2017	36.53	36.75	36.47	36.49
1517	NASDAQ	CARZ	Tue, May 30, 2017	36.36	36.42	36.36	36.42
1516	NASDAQ	CARZ	Fri, May 26, 2017	36.11	36.23	36.07	36.22
1515	NASDAQ	CARZ	Thu, May 25, 2017	36.20	36.38	36.20	36.31
1514	NASDAQ	CARZ	Wed, May 24, 2017	36.35	36.35	36.27	36.31
1513	NASDAQ	CARZ	Tue, May 23, 2017	36.49	36.51	36.49	36.49
1512	NASDAQ	CARZ	Mon, May 22, 2017	36.64	36.69	36.61	36.69
1511	NASDAQ	CARZ	Fri, May 19, 2017	36.46	36.54	36.46	36.54
1510	NASDAQ	CARZ	Thu, May 18, 2017	36.13	36.13	36.13	36.13
1509	NASDAQ	CARZ	Wed, May 17, 2017	36.33	36.33	36.07	36.07
1508	NASDAQ	CARZ	Tue, May 16, 2017	36.60	36.60	36.46	36.46
1507	NASDAQ	CARZ	Mon, May 15, 2017	36.40	36.43	36.40	36.43
1506	NASDAQ	CARZ	Fri, May 12, 2017	36.18	36.25	36.18	36.25
1505	NASDAQ	CARZ	Thu, May 11, 2017	36.36	36.36	36.22	36.26
1504	NASDAQ	CARZ	Wed, May 10, 2017	36.33	36.33	36.22	36.22
1503	NASDAQ	CARZ	Tue, May 9, 2017	36.24	36.33	36.16	36.30
1502	NASDAQ	CARZ	Mon, May 8, 2017	36.47	36.47	36.47	36.47
1501	NASDAQ	CARZ	Fri, May 5, 2017	36.01	36.43	36.01	36.43
1500	NASDAQ	CARZ	Thu, May 4, 2017	36.02	36.02	35.91	35.97
1499	NASDAQ	CARZ	Wed, May 3, 2017	35.88	36.02	35.88	36.02
1498	NASDAQ	CARZ	Tue, May 2, 2017	36.25	36.25	36.07	36.13
1497	NASDAQ	CARZ	Mon, May 1, 2017	36.35	36.48	36.32	36.32
1496	NASDAQ	CARZ	Fri, Apr 28, 2017	36.24	36.30	36.18	36.21
1495	NASDAQ	CARZ	Thu, Apr 27, 2017	36.35	36.35	36.15	36.22
1494	NASDAQ	CARZ	Wed, Apr 26, 2017	36.34	36.47	36.34	36.46
1493	NASDAQ	CARZ	Tue, Apr 25, 2017	36.02	36.30	36.02	36.30
1492	NASDAQ	CARZ	Mon, Apr 24, 2017	35.94	36.01	35.83	35.86
1491	NASDAQ	CARZ	Fri, Apr 21, 2017	35.50	35.50	35.50	35.50
1490	NASDAQ	CARZ	Thu, Apr 20, 2017	35.19	35.49	35.19	35.40
1489	NASDAQ	CARZ	Wed, Apr 19, 2017	34.91	34.93	34.79	34.79
1488	NASDAQ	CARZ	Tue, Apr 18, 2017	34.43	34.73	34.43	34.72
1487	NASDAQ	CARZ	Mon, Apr 17, 2017	34.58	34.95	34.58	34.95
1486	NASDAQ	CARZ	Thu, Apr 13, 2017	34.73	34.73	34.58	34.60
1485	NASDAQ	CARZ	Wed, Apr 12, 2017	34.90	34.90	34.84	34.84
1484	NASDAQ	CARZ	Tue, Apr 11, 2017	35.02	35.06	34.98	35.06
1483	NASDAQ	CARZ	Mon, Apr 10, 2017	34.86	35.07	34.86	34.99
1482	NASDAQ	CARZ	Fri, Apr 7, 2017	35.10	35.10	35.03	35.03
1481	NASDAQ	CARZ	Thu, Apr 6, 2017	35.10	35.20	35.06	35.18
1480	NASDAQ	CARZ	Wed, Apr 5, 2017	35.58	35.58	35.29	35.30
1479	NASDAQ	CARZ	Tue, Apr 4, 2017	35.92	35.92	35.66	35.86
1478	NASDAQ	CARZ	Mon, Apr 3, 2017	36.09	36.13	36.00	36.12
1477	NASDAQ	CARZ	Fri, Mar 31, 2017	36.22	36.30	36.22	36.30
1476	NASDAQ	CARZ	Thu, Mar 30, 2017	36.44	36.49	36.41	36.41
1475	NASDAQ	CARZ	Wed, Mar 29, 2017	36.46	36.63	36.46	36.63
1474	NASDAQ	CARZ	Tue, Mar 28, 2017	36.83	36.83	36.83	36.83
1473	NASDAQ	CARZ	Mon, Mar 27, 2017	36.20	36.34	36.16	36.27
1472	NASDAQ	CARZ	Fri, Mar 24, 2017	36.29	36.43	36.25	36.41
1471	NASDAQ	CARZ	Thu, Mar 23, 2017	36.09	36.27	36.09	36.27
1470	NASDAQ	CARZ	Wed, Mar 22, 2017	36.03	36.25	36.02	36.18
1469	NASDAQ	CARZ	Tue, Mar 21, 2017	36.84	36.84	36.02	36.02
1468	NASDAQ	CARZ	Mon, Mar 20, 2017	36.60	36.68	36.47	36.49
1467	NASDAQ	CARZ	Fri, Mar 17, 2017	36.81	36.81	36.53	36.53
1466	NASDAQ	CARZ	Thu, Mar 16, 2017	37.08	37.13	37.02	37.10
1465	NASDAQ	CARZ	Wed, Mar 15, 2017	36.64	37.12	36.64	37.12
1464	NASDAQ	CARZ	Tue, Mar 14, 2017	36.52	36.73	36.52	36.73
1463	NASDAQ	CARZ	Mon, Mar 13, 2017	36.57	36.76	36.57	36.75
1462	NASDAQ	CARZ	Fri, Mar 10, 2017	36.47	36.51	36.43	36.48
1461	NASDAQ	CARZ	Thu, Mar 9, 2017	36.43	36.43	36.12	36.26
1460	NASDAQ	CARZ	Wed, Mar 8, 2017	36.54	36.54	36.36	36.37
1459	NASDAQ	CARZ	Tue, Mar 7, 2017	36.43	36.43	36.33	36.33
1458	NASDAQ	CARZ	Mon, Mar 6, 2017	36.55	36.55	36.28	36.29
1457	NASDAQ	CARZ	Fri, Mar 3, 2017	36.30	36.46	36.28	36.36
1456	NASDAQ	CARZ	Thu, Mar 2, 2017	36.70	36.70	36.31	36.31
1455	NASDAQ	CARZ	Wed, Mar 1, 2017	36.56	36.72	36.48	36.61
1454	NASDAQ	CARZ	Tue, Feb 28, 2017	36.16	36.16	35.91	35.97
1453	NASDAQ	CARZ	Mon, Feb 27, 2017	36.07	36.15	36.01	36.05
1452	NASDAQ	CARZ	Fri, Feb 24, 2017	35.97	36.11	35.96	36.11
1451	NASDAQ	CARZ	Thu, Feb 23, 2017	36.59	36.59	36.36	36.36
1450	NASDAQ	CARZ	Wed, Feb 22, 2017	36.59	36.67	36.59	36.67
1449	NASDAQ	CARZ	Tue, Feb 21, 2017	36.39	36.71	36.39	36.69
1448	NASDAQ	CARZ	Fri, Feb 17, 2017	36.01	36.21	35.93	36.21
1447	NASDAQ	CARZ	Thu, Feb 16, 2017	36.25	36.31	36.25	36.29
1446	NASDAQ	CARZ	Wed, Feb 15, 2017	36.36	36.50	36.36	36.50
1445	NASDAQ	CARZ	Tue, Feb 14, 2017	36.32	36.61	36.32	36.49
1444	NASDAQ	CARZ	Mon, Feb 13, 2017	36.44	36.44	36.14	36.28
1443	NASDAQ	CARZ	Fri, Feb 10, 2017	35.62	35.83	35.62	35.75
1442	NASDAQ	CARZ	Thu, Feb 9, 2017	35.44	35.69	35.32	35.48
1441	NASDAQ	CARZ	Wed, Feb 8, 2017	35.59	35.61	35.59	35.61
1440	NASDAQ	CARZ	Tue, Feb 7, 2017	35.49	35.49	35.31	35.36
1439	NASDAQ	CARZ	Mon, Feb 6, 2017	35.55	35.61	35.46	35.56
1438	NASDAQ	CARZ	Fri, Feb 3, 2017	35.63	35.78	35.63	35.69
1437	NASDAQ	CARZ	Thu, Feb 2, 2017	35.48	35.48	35.36	35.47
1436	NASDAQ	CARZ	Wed, Feb 1, 2017	35.73	35.73	35.59	35.60
1435	NASDAQ	CARZ	Tue, Jan 31, 2017	35.53	35.70	35.42	35.70
1434	NASDAQ	CARZ	Mon, Jan 30, 2017	35.86	35.86	35.53	35.59
1433	NASDAQ	CARZ	Fri, Jan 27, 2017	35.99	35.99	35.99	35.99
1432	NASDAQ	CARZ	Thu, Jan 26, 2017	36.50	36.50	36.25	36.28
1431	NASDAQ	CARZ	Wed, Jan 25, 2017	36.64	36.68	36.55	36.58
1430	NASDAQ	CARZ	Tue, Jan 24, 2017	36.05	36.44	36.05	36.33
1429	NASDAQ	CARZ	Mon, Jan 23, 2017	36.19	36.19	36.15	36.15
1428	NASDAQ	CARZ	Fri, Jan 20, 2017	36.30	36.30	36.11	36.11
1427	NASDAQ	CARZ	Thu, Jan 19, 2017	36.17	36.19	36.01	36.03
1426	NASDAQ	CARZ	Wed, Jan 18, 2017	36.11	36.12	35.99	35.99
1425	NASDAQ	CARZ	Tue, Jan 17, 2017	36.01	36.05	35.86	35.87
1424	NASDAQ	CARZ	Fri, Jan 13, 2017	35.70	36.04	35.70	36.04
1423	NASDAQ	CARZ	Thu, Jan 12, 2017	35.99	35.99	35.51	35.93
1422	NASDAQ	CARZ	Wed, Jan 11, 2017	35.81	36.16	35.77	36.16
1421	NASDAQ	CARZ	Tue, Jan 10, 2017	35.56	36.11	35.56	35.83
1420	NASDAQ	CARZ	Mon, Jan 9, 2017	35.79	35.86	35.64	35.64
1419	NASDAQ	CARZ	Fri, Jan 6, 2017	35.79	35.79	35.44	35.68
1418	NASDAQ	CARZ	Thu, Jan 5, 2017	36.46	36.46	35.83	35.91
1417	NASDAQ	CARZ	Wed, Jan 4, 2017	35.72	35.91	35.59	35.85
1416	NASDAQ	CARZ	Tue, Jan 3, 2017	35.13	35.13	34.91	35.03
1415	NASDAQ	CARZ	Fri, Dec 30, 2016	34.55	34.55	34.37	34.42
1414	NASDAQ	CARZ	Thu, Dec 29, 2016	34.45	34.49	34.39	34.46
1413	NASDAQ	CARZ	Wed, Dec 28, 2016	34.82	34.82	34.61	34.61
1412	NASDAQ	CARZ	Tue, Dec 27, 2016	34.76	34.77	34.76	34.77
1411	NASDAQ	CARZ	Fri, Dec 23, 2016	34.80	34.94	34.73	34.82
1410	NASDAQ	CARZ	Thu, Dec 22, 2016	34.97	34.97	34.74	34.74
1409	NASDAQ	CARZ	Wed, Dec 21, 2016	35.47	35.47	35.00	35.02
1408	NASDAQ	CARZ	Tue, Dec 20, 2016	35.10	35.26	35.10	35.22
1407	NASDAQ	CARZ	Mon, Dec 19, 2016	35.27	35.27	35.06	35.06
1406	NASDAQ	CARZ	Fri, Dec 16, 2016	34.95	35.02	34.89	34.89
1405	NASDAQ	CARZ	Thu, Dec 15, 2016	35.17	35.17	34.94	34.95
1404	NASDAQ	CARZ	Wed, Dec 14, 2016	35.31	35.31	35.15	35.15
1403	NASDAQ	CARZ	Tue, Dec 13, 2016	35.60	35.60	35.26	35.41
1402	NASDAQ	CARZ	Mon, Dec 12, 2016	35.30	35.30	35.08	35.09
1401	NASDAQ	CARZ	Fri, Dec 9, 2016	35.56	35.56	35.19	35.40
1400	NASDAQ	CARZ	Thu, Dec 8, 2016	35.66	35.66	35.34	35.34
1399	NASDAQ	CARZ	Wed, Dec 7, 2016	34.42	35.25	34.42	35.16
1398	NASDAQ	CARZ	Tue, Dec 6, 2016	34.03	34.09	34.03	34.09
1397	NASDAQ	CARZ	Mon, Dec 5, 2016	33.94	33.94	33.82	33.84
1396	NASDAQ	CARZ	Fri, Dec 2, 2016	33.31	33.53	33.31	33.44
1395	NASDAQ	CARZ	Thu, Dec 1, 2016	33.70	33.74	33.66	33.66
1394	NASDAQ	CARZ	Wed, Nov 30, 2016	33.71	33.71	33.44	33.44
1393	NASDAQ	CARZ	Tue, Nov 29, 2016	33.55	33.55	33.49	33.51
1392	NASDAQ	CARZ	Mon, Nov 28, 2016	33.47	33.52	33.45	33.49
1391	NASDAQ	CARZ	Fri, Nov 25, 2016	33.56	33.56	33.56	33.56
1390	NASDAQ	CARZ	Wed, Nov 23, 2016	32.91	32.91	32.91	32.91
1389	NASDAQ	CARZ	Tue, Nov 22, 2016	33.01	33.10	32.99	33.10
1388	NASDAQ	CARZ	Mon, Nov 21, 2016	33.03	33.20	33.03	33.07
1387	NASDAQ	CARZ	Fri, Nov 18, 2016	32.94	32.94	32.87	32.93
1386	NASDAQ	CARZ	Thu, Nov 17, 2016	32.57	32.91	32.57	32.91
1385	NASDAQ	CARZ	Wed, Nov 16, 2016	32.83	32.83	32.79	32.79
1384	NASDAQ	CARZ	Tue, Nov 15, 2016	32.83	32.92	32.83	32.92
1383	NASDAQ	CARZ	Mon, Nov 14, 2016	33.03	33.03	32.83	32.83
1382	NASDAQ	CARZ	Fri, Nov 11, 2016	32.95	33.00	32.92	32.96
1381	NASDAQ	CARZ	Thu, Nov 10, 2016	32.82	32.83	32.66	32.70
1380	NASDAQ	CARZ	Wed, Nov 9, 2016	32.75	33.00	32.57	32.98
1379	NASDAQ	CARZ	Tue, Nov 8, 2016	33.43	33.85	33.42	33.60
1378	NASDAQ	CARZ	Mon, Nov 7, 2016	33.06	33.48	33.06	33.40
1377	NASDAQ	CARZ	Fri, Nov 4, 2016	32.78	32.85	32.64	32.67
1376	NASDAQ	CARZ	Thu, Nov 3, 2016	33.37	33.37	33.00	33.03
1375	NASDAQ	CARZ	Wed, Nov 2, 2016	33.44	33.44	33.22	33.25
1374	NASDAQ	CARZ	Tue, Nov 1, 2016	34.00	34.03	33.45	33.55
1373	NASDAQ	CARZ	Mon, Oct 31, 2016	34.00	34.00	33.91	33.91
1372	NASDAQ	CARZ	Fri, Oct 28, 2016	34.00	34.13	33.92	34.03
1371	NASDAQ	CARZ	Thu, Oct 27, 2016	34.15	34.15	33.89	34.00
1370	NASDAQ	CARZ	Wed, Oct 26, 2016	34.00	34.13	34.00	34.12
1369	NASDAQ	CARZ	Tue, Oct 25, 2016	34.22	34.22	34.13	34.17
1368	NASDAQ	CARZ	Mon, Oct 24, 2016	0.00	0.00	0.00	33.83
1367	NASDAQ	CARZ	Fri, Oct 21, 2016	33.70	33.89	33.70	33.83
1366	NASDAQ	CARZ	Thu, Oct 20, 2016	33.81	33.95	33.81	33.89
1365	NASDAQ	CARZ	Wed, Oct 19, 2016	33.69	33.79	33.67	33.79
1364	NASDAQ	CARZ	Tue, Oct 18, 2016	33.60	33.65	33.47	33.65
1363	NASDAQ	CARZ	Mon, Oct 17, 2016	33.24	33.24	33.19	33.19
1362	NASDAQ	CARZ	Fri, Oct 14, 2016	33.45	33.58	33.45	33.58
1361	NASDAQ	CARZ	Thu, Oct 13, 2016	32.99	33.15	32.99	33.04
1360	NASDAQ	CARZ	Wed, Oct 12, 2016	33.41	33.41	33.29	33.29
1359	NASDAQ	CARZ	Tue, Oct 11, 2016	33.66	33.66	33.30	33.33
1358	NASDAQ	CARZ	Mon, Oct 10, 2016	33.84	33.91	33.84	33.91
1357	NASDAQ	CARZ	Fri, Oct 7, 2016	33.82	33.82	33.49	33.67
1356	NASDAQ	CARZ	Thu, Oct 6, 2016	33.80	33.93	33.80	33.81
1355	NASDAQ	CARZ	Wed, Oct 5, 2016	33.72	34.12	33.72	34.12
1354	NASDAQ	CARZ	Tue, Oct 4, 2016	33.45	33.54	33.40	33.43
1353	NASDAQ	CARZ	Mon, Oct 3, 2016	0.00	0.00	0.00	33.08
1352	NASDAQ	CARZ	Fri, Sep 30, 2016	33.08	33.08	33.08	33.08
1351	NASDAQ	CARZ	Thu, Sep 29, 2016	33.50	33.50	33.03	33.14
1350	NASDAQ	CARZ	Wed, Sep 28, 2016	33.34	33.41	33.17	33.41
1349	NASDAQ	CARZ	Tue, Sep 27, 2016	33.34	33.43	33.26	33.26
1348	NASDAQ	CARZ	Mon, Sep 26, 2016	33.70	33.70	33.10	33.10
1347	NASDAQ	CARZ	Fri, Sep 23, 2016	33.81	33.81	33.71	33.75
1346	NASDAQ	CARZ	Thu, Sep 22, 2016	34.33	34.33	34.15	34.15
1345	NASDAQ	CARZ	Wed, Sep 21, 2016	33.45	33.76	33.45	33.76
1344	NASDAQ	CARZ	Tue, Sep 20, 2016	33.50	33.50	33.25	33.25
1343	NASDAQ	CARZ	Mon, Sep 19, 2016	33.33	33.47	32.97	33.17
1342	NASDAQ	CARZ	Fri, Sep 16, 2016	33.22	33.22	32.88	32.92
1341	NASDAQ	CARZ	Thu, Sep 15, 2016	33.28	33.55	33.28	33.55
1340	NASDAQ	CARZ	Wed, Sep 14, 2016	33.57	33.57	33.27	33.35
1339	NASDAQ	CARZ	Tue, Sep 13, 2016	33.82	33.82	33.52	33.55
1338	NASDAQ	CARZ	Mon, Sep 12, 2016	33.57	34.13	33.57	34.13
1337	NASDAQ	CARZ	Fri, Sep 9, 2016	33.85	33.86	33.80	33.80
1336	NASDAQ	CARZ	Thu, Sep 8, 2016	34.41	34.58	34.41	34.56
1335	NASDAQ	CARZ	Wed, Sep 7, 2016	34.64	34.76	34.53	34.56
1334	NASDAQ	CARZ	Tue, Sep 6, 2016	34.41	34.46	34.32	34.46
1333	NASDAQ	CARZ	Fri, Sep 2, 2016	34.17	34.17	34.08	34.15
1332	NASDAQ	CARZ	Thu, Sep 1, 2016	33.98	34.00	33.76	33.87
1331	NASDAQ	CARZ	Wed, Aug 31, 2016	33.71	33.74	33.69	33.74
1330	NASDAQ	CARZ	Tue, Aug 30, 2016	33.89	33.89	33.73	33.73
1329	NASDAQ	CARZ	Mon, Aug 29, 2016	33.56	33.56	33.47	33.55
1328	NASDAQ	CARZ	Fri, Aug 26, 2016	33.61	33.70	33.18	33.22
1327	NASDAQ	CARZ	Thu, Aug 25, 2016	33.44	33.48	33.39	33.43
1326	NASDAQ	CARZ	Wed, Aug 24, 2016	33.70	33.83	33.70	33.71
1325	NASDAQ	CARZ	Tue, Aug 23, 2016	33.74	33.74	33.52	33.53
1324	NASDAQ	CARZ	Mon, Aug 22, 2016	33.59	33.59	33.51	33.51
1323	NASDAQ	CARZ	Fri, Aug 19, 2016	33.62	33.62	33.43	33.59
1322	NASDAQ	CARZ	Thu, Aug 18, 2016	33.73	33.73	33.48	33.52
1321	NASDAQ	CARZ	Wed, Aug 17, 2016	33.76	33.76	33.41	33.76
1320	NASDAQ	CARZ	Tue, Aug 16, 2016	33.71	33.73	33.51	33.60
1319	NASDAQ	CARZ	Mon, Aug 15, 2016	33.93	33.98	33.85	33.89
1318	NASDAQ	CARZ	Fri, Aug 12, 2016	33.75	33.75	33.59	33.59
1317	NASDAQ	CARZ	Thu, Aug 11, 2016	33.74	33.82	33.74	33.81
1316	NASDAQ	CARZ	Wed, Aug 10, 2016	33.76	33.76	33.46	33.58
1315	NASDAQ	CARZ	Tue, Aug 9, 2016	33.49	33.65	33.49	33.65
1314	NASDAQ	CARZ	Mon, Aug 8, 2016	33.36	33.37	33.24	33.36
1313	NASDAQ	CARZ	Fri, Aug 5, 2016	32.90	33.21	32.90	33.11
1312	NASDAQ	CARZ	Thu, Aug 4, 2016	32.60	32.66	32.50	32.63
1311	NASDAQ	CARZ	Wed, Aug 3, 2016	32.10	32.24	32.10	32.12
1310	NASDAQ	CARZ	Tue, Aug 2, 2016	32.61	32.61	32.13	32.26
1309	NASDAQ	CARZ	Mon, Aug 1, 2016	33.15	33.15	32.89	32.89
1308	NASDAQ	CARZ	Fri, Jul 29, 2016	32.87	33.15	32.87	33.13
1307	NASDAQ	CARZ	Thu, Jul 28, 2016	33.11	33.11	32.63	32.71
1306	NASDAQ	CARZ	Wed, Jul 27, 2016	33.22	33.41	33.10	33.21
1305	NASDAQ	CARZ	Tue, Jul 26, 2016	32.73	32.88	32.73	32.88
1304	NASDAQ	CARZ	Mon, Jul 25, 2016	32.59	32.69	32.55	32.55
1303	NASDAQ	CARZ	Fri, Jul 22, 2016	32.27	32.44	32.26	32.42
1302	NASDAQ	CARZ	Thu, Jul 21, 2016	32.55	32.55	32.32	32.37
1301	NASDAQ	CARZ	Wed, Jul 20, 2016	32.22	32.37	32.22	32.29
1300	NASDAQ	CARZ	Tue, Jul 19, 2016	31.89	31.93	31.77	31.93
1299	NASDAQ	CARZ	Mon, Jul 18, 2016	32.23	32.24	32.13	32.22
1298	NASDAQ	CARZ	Fri, Jul 15, 2016	32.00	32.08	31.96	32.08
1297	NASDAQ	CARZ	Thu, Jul 14, 2016	31.88	31.98	31.87	31.94
1296	NASDAQ	CARZ	Wed, Jul 13, 2016	31.79	31.79	31.65	31.70
1295	NASDAQ	CARZ	Tue, Jul 12, 2016	31.53	31.69	31.53	31.67
1294	NASDAQ	CARZ	Mon, Jul 11, 2016	30.68	31.01	30.68	30.94
1293	NASDAQ	CARZ	Fri, Jul 8, 2016	30.15	30.26	30.15	30.21
1292	NASDAQ	CARZ	Thu, Jul 7, 2016	29.44	29.69	29.37	29.49
1291	NASDAQ	CARZ	Wed, Jul 6, 2016	29.16	29.16	28.85	29.14
1290	NASDAQ	CARZ	Tue, Jul 5, 2016	29.79	29.79	29.32	29.47
1289	NASDAQ	CARZ	Fri, Jul 1, 2016	29.97	30.36	29.97	30.36
1288	NASDAQ	CARZ	Thu, Jun 30, 2016	29.76	29.78	29.42	29.78
1287	NASDAQ	CARZ	Wed, Jun 29, 2016	29.80	29.96	29.76	29.96
1286	NASDAQ	CARZ	Tue, Jun 28, 2016	29.69	29.69	29.36	29.40
1285	NASDAQ	CARZ	Mon, Jun 27, 2016	29.31	29.31	28.79	29.18
1284	NASDAQ	CARZ	Fri, Jun 24, 2016	30.26	30.73	30.26	30.31
1283	NASDAQ	CARZ	Thu, Jun 23, 2016	32.26	32.58	32.26	32.51
1282	NASDAQ	CARZ	Wed, Jun 22, 2016	31.92	32.11	31.75	31.75
1281	NASDAQ	CARZ	Tue, Jun 21, 2016	32.41	32.41	32.30	32.30
1280	NASDAQ	CARZ	Mon, Jun 20, 2016	32.00	32.48	32.00	32.38
1279	NASDAQ	CARZ	Fri, Jun 17, 2016	31.41	31.60	31.41	31.60
1278	NASDAQ	CARZ	Thu, Jun 16, 2016	30.91	31.20	30.57	31.20
1277	NASDAQ	CARZ	Wed, Jun 15, 2016	31.23	31.46	31.23	31.41
1276	NASDAQ	CARZ	Tue, Jun 14, 2016	31.13	31.13	30.74	30.91
1275	NASDAQ	CARZ	Mon, Jun 13, 2016	31.39	31.52	31.24	31.26
1274	NASDAQ	CARZ	Fri, Jun 10, 2016	32.02	32.05	31.75	31.75
1273	NASDAQ	CARZ	Thu, Jun 9, 2016	32.57	32.57	32.36	32.43
1272	NASDAQ	CARZ	Wed, Jun 8, 2016	32.92	33.09	32.92	32.94
1271	NASDAQ	CARZ	Tue, Jun 7, 2016	32.87	33.10	32.87	33.05
1270	NASDAQ	CARZ	Mon, Jun 6, 2016	32.58	32.78	32.58	32.78
1269	NASDAQ	CARZ	Fri, Jun 3, 2016	32.26	32.52	32.26	32.52
1268	NASDAQ	CARZ	Thu, Jun 2, 2016	32.53	32.65	32.51	32.58
1267	NASDAQ	CARZ	Wed, Jun 1, 2016	32.67	32.67	32.50	32.59
1266	NASDAQ	CARZ	Tue, May 31, 2016	33.01	33.15	32.90	32.99
1265	NASDAQ	CARZ	Fri, May 27, 2016	32.53	32.57	32.48	32.48
1264	NASDAQ	CARZ	Thu, May 26, 2016	32.68	32.74	32.64	32.72
1263	NASDAQ	CARZ	Wed, May 25, 2016	32.35	32.53	32.35	32.45
1262	NASDAQ	CARZ	Tue, May 24, 2016	31.68	32.08	31.68	32.08
1261	NASDAQ	CARZ	Mon, May 23, 2016	31.54	31.61	31.54	31.57
1260	NASDAQ	CARZ	Fri, May 20, 2016	31.53	31.64	31.53	31.64
1259	NASDAQ	CARZ	Thu, May 19, 2016	31.37	31.44	31.37	31.44
1258	NASDAQ	CARZ	Wed, May 18, 2016	31.50	31.75	31.47	31.47
1257	NASDAQ	CARZ	Tue, May 17, 2016	31.76	31.92	31.76	31.82
1256	NASDAQ	CARZ	Mon, May 16, 2016	32.05	32.13	31.98	32.04
1255	NASDAQ	CARZ	Fri, May 13, 2016	32.04	32.12	31.82	31.82
1254	NASDAQ	CARZ	Thu, May 12, 2016	32.51	32.51	32.12	32.31
1253	NASDAQ	CARZ	Wed, May 11, 2016	32.50	32.54	32.29	32.29
1252	NASDAQ	CARZ	Tue, May 10, 2016	32.37	32.71	32.37	32.71
1251	NASDAQ	CARZ	Mon, May 9, 2016	32.11	32.11	31.92	31.92
1250	NASDAQ	CARZ	Fri, May 6, 2016	31.68	32.14	31.68	31.97
1249	NASDAQ	CARZ	Thu, May 5, 2016	31.70	31.70	31.61	31.61
1248	NASDAQ	CARZ	Wed, May 4, 2016	32.07	32.07	31.77	31.77
1247	NASDAQ	CARZ	Tue, May 3, 2016	32.66	32.66	32.23	32.32
1246	NASDAQ	CARZ	Mon, May 2, 2016	32.88	32.97	32.88	32.97
1245	NASDAQ	CARZ	Fri, Apr 29, 2016	32.96	33.00	32.63	32.69
1244	NASDAQ	CARZ	Thu, Apr 28, 2016	33.43	33.71	33.24	33.24
1243	NASDAQ	CARZ	Wed, Apr 27, 2016	33.76	33.90	33.75	33.89
1242	NASDAQ	CARZ	Tue, Apr 26, 2016	33.72	33.92	33.68	33.92
1241	NASDAQ	CARZ	Mon, Apr 25, 2016	33.85	33.85	33.53	33.75
1240	NASDAQ	CARZ	Fri, Apr 22, 2016	33.74	34.04	33.74	33.90
1239	NASDAQ	CARZ	Thu, Apr 21, 2016	34.12	34.12	33.95	34.02
1238	NASDAQ	CARZ	Wed, Apr 20, 2016	33.93	34.00	33.79	34.00
1237	NASDAQ	CARZ	Tue, Apr 19, 2016	33.71	33.99	33.71	33.90
1236	NASDAQ	CARZ	Mon, Apr 18, 2016	32.88	33.29	32.80	33.18
1235	NASDAQ	CARZ	Fri, Apr 15, 2016	33.03	33.03	32.68	32.70
1234	NASDAQ	CARZ	Thu, Apr 14, 2016	33.24	33.24	33.10	33.12
1233	NASDAQ	CARZ	Wed, Apr 13, 2016	32.72	33.12	32.72	33.12
1232	NASDAQ	CARZ	Tue, Apr 12, 2016	31.97	32.23	31.85	32.23
1231	NASDAQ	CARZ	Mon, Apr 11, 2016	31.91	31.99	31.77	31.77
1230	NASDAQ	CARZ	Fri, Apr 8, 2016	31.67	31.86	31.59	31.59
1229	NASDAQ	CARZ	Thu, Apr 7, 2016	31.45	31.48	31.05	31.05
1228	NASDAQ	CARZ	Wed, Apr 6, 2016	31.46	31.66	31.46	31.56
1227	NASDAQ	CARZ	Tue, Apr 5, 2016	32.17	32.17	32.17	31.31
1226	NASDAQ	CARZ	Mon, Apr 4, 2016	32.38	32.38	32.11	32.17
1225	NASDAQ	CARZ	Fri, Apr 1, 2016	32.85	32.85	32.43	32.64
1224	NASDAQ	CARZ	Thu, Mar 31, 2016	33.43	33.43	33.43	33.53
1223	NASDAQ	CARZ	Wed, Mar 30, 2016	33.53	33.70	33.49	33.53
1222	NASDAQ	CARZ	Tue, Mar 29, 2016	32.83	33.15	32.83	33.36
1221	NASDAQ	CARZ	Mon, Mar 28, 2016	32.84	33.11	32.84	32.98
1220	NASDAQ	CARZ	Thu, Mar 24, 2016	32.51	32.51	32.44	32.52
1219	NASDAQ	CARZ	Wed, Mar 23, 2016	33.43	33.43	33.09	33.09
1218	NASDAQ	CARZ	Tue, Mar 22, 2016	33.39	33.61	33.39	33.46
1217	NASDAQ	CARZ	Mon, Mar 21, 2016	33.41	33.49	33.30	33.42
1216	NASDAQ	CARZ	Fri, Mar 18, 2016	33.30	33.30	33.23	33.22
1215	NASDAQ	CARZ	Thu, Mar 17, 2016	33.00	33.20	33.00	33.13
1214	NASDAQ	CARZ	Wed, Mar 16, 2016	32.56	33.00	32.53	32.96
1213	NASDAQ	CARZ	Tue, Mar 15, 2016	32.85	32.85	32.85	32.44
1212	NASDAQ	CARZ	Mon, Mar 14, 2016	32.92	32.99	32.90	32.93
1211	NASDAQ	CARZ	Fri, Mar 11, 2016	31.83	31.83	31.83	32.83
1210	NASDAQ	CARZ	Thu, Mar 10, 2016	32.31	32.31	31.58	32.31
1209	NASDAQ	CARZ	Wed, Mar 9, 2016	32.00	32.00	32.00	32.00
1208	NASDAQ	CARZ	Tue, Mar 8, 2016	32.37	32.37	31.95	32.75
1207	NASDAQ	CARZ	Mon, Mar 7, 2016	32.54	32.83	32.30	32.75
1206	NASDAQ	CARZ	Fri, Mar 4, 2016	32.57	32.96	32.57	32.83
1205	NASDAQ	CARZ	Thu, Mar 3, 2016	31.85	32.24	31.85	32.19
1204	NASDAQ	CARZ	Wed, Mar 2, 2016	31.24	31.24	31.24	31.66
1203	NASDAQ	CARZ	Tue, Mar 1, 2016	30.68	30.68	30.68	31.24
1202	NASDAQ	CARZ	Mon, Feb 29, 2016	30.32	30.32	30.32	30.68
1201	NASDAQ	CARZ	Fri, Feb 26, 2016	30.11	30.31	30.11	30.32
1200	NASDAQ	CARZ	Thu, Feb 25, 2016	29.84	30.10	29.83	30.10
1199	NASDAQ	CARZ	Wed, Feb 24, 2016	29.85	30.11	29.48	30.11
1198	NASDAQ	CARZ	Tue, Feb 23, 2016	30.69	30.69	30.25	30.25
1197	NASDAQ	CARZ	Mon, Feb 22, 2016	30.74	30.85	30.71	30.77
1196	NASDAQ	CARZ	Fri, Feb 19, 2016	30.09	30.28	30.09	30.28
1195	NASDAQ	CARZ	Thu, Feb 18, 2016	31.15	31.15	30.61	30.75
1194	NASDAQ	CARZ	Wed, Feb 17, 2016	30.54	30.84	30.54	30.65
1193	NASDAQ	CARZ	Tue, Feb 16, 2016	29.49	29.84	29.49	29.84
1192	NASDAQ	CARZ	Fri, Feb 12, 2016	28.62	28.62	28.62	28.62
1191	NASDAQ	CARZ	Thu, Feb 11, 2016	28.48	29.52	28.48	28.62
1190	NASDAQ	CARZ	Wed, Feb 10, 2016	29.57	30.49	29.12	29.22
1189	NASDAQ	CARZ	Tue, Feb 9, 2016	28.98	29.13	28.65	29.08
1188	NASDAQ	CARZ	Mon, Feb 8, 2016	29.57	29.60	29.14	29.46
1187	NASDAQ	CARZ	Fri, Feb 5, 2016	30.24	30.60	29.82	30.09
1186	NASDAQ	CARZ	Thu, Feb 4, 2016	30.43	30.76	30.23	30.68
1185	NASDAQ	CARZ	Wed, Feb 3, 2016	31.15	31.15	30.11	30.75
1184	NASDAQ	CARZ	Tue, Feb 2, 2016	31.56	31.56	31.07	31.22
1183	NASDAQ	CARZ	Mon, Feb 1, 2016	31.73	32.19	31.45	32.13
1182	NASDAQ	CARZ	Fri, Jan 29, 2016	31.57	32.81	31.57	32.13
1181	NASDAQ	CARZ	Thu, Jan 28, 2016	32.04	32.87	31.44	31.91
1180	NASDAQ	CARZ	Wed, Jan 27, 2016	31.81	32.25	31.47	31.65
1179	NASDAQ	CARZ	Tue, Jan 26, 2016	31.56	31.84	31.54	31.82
1178	NASDAQ	CARZ	Mon, Jan 25, 2016	31.63	31.73	31.23	31.40
1177	NASDAQ	CARZ	Fri, Jan 22, 2016	32.11	32.32	31.95	31.96
1176	NASDAQ	CARZ	Thu, Jan 21, 2016	30.92	31.62	30.30	31.15
1175	NASDAQ	CARZ	Wed, Jan 20, 2016	31.20	31.25	30.60	31.08
1174	NASDAQ	CARZ	Tue, Jan 19, 2016	31.72	32.44	31.67	32.02
1173	NASDAQ	CARZ	Fri, Jan 15, 2016	31.80	32.46	31.38	31.69
1172	NASDAQ	CARZ	Thu, Jan 14, 2016	32.59	32.84	32.00	32.56
1171	NASDAQ	CARZ	Wed, Jan 13, 2016	33.38	33.73	32.61	32.61
1170	NASDAQ	CARZ	Tue, Jan 12, 2016	33.31	34.19	32.92	33.18
1169	NASDAQ	CARZ	Mon, Jan 11, 2016	32.87	32.92	32.72	32.72
1168	NASDAQ	CARZ	Fri, Jan 8, 2016	33.13	33.22	32.64	32.75
1167	NASDAQ	CARZ	Thu, Jan 7, 2016	32.95	33.34	32.79	32.95
1166	NASDAQ	CARZ	Wed, Jan 6, 2016	34.09	34.09	33.78	33.83
1165	NASDAQ	CARZ	Tue, Jan 5, 2016	34.96	35.03	34.84	35.02
1164	NASDAQ	CARZ	Mon, Jan 4, 2016	35.56	35.56	33.05	35.23
1163	NASDAQ	CARZ	Thu, Dec 31, 2015	36.48	36.63	36.22	36.22
1162	NASDAQ	CARZ	Wed, Dec 30, 2015	36.84	36.84	36.69	36.77
1161	NASDAQ	CARZ	Tue, Dec 29, 2015	36.94	37.00	36.83	36.94
1160	NASDAQ	CARZ	Mon, Dec 28, 2015	36.79	36.79	36.57	36.61
1159	NASDAQ	CARZ	Thu, Dec 24, 2015	36.89	36.90	36.86	36.90
1158	NASDAQ	CARZ	Wed, Dec 23, 2015	36.99	37.18	36.99	37.18
1157	NASDAQ	CARZ	Tue, Dec 22, 2015	36.51	36.93	36.51	36.93
1156	NASDAQ	CARZ	Mon, Dec 21, 2015	36.81	36.81	36.28	36.44
1155	NASDAQ	CARZ	Fri, Dec 18, 2015	36.35	36.57	36.34	36.47
1154	NASDAQ	CARZ	Thu, Dec 17, 2015	37.21	37.25	36.87	36.87
1153	NASDAQ	CARZ	Wed, Dec 16, 2015	36.71	36.90	36.71	36.90
1152	NASDAQ	CARZ	Tue, Dec 15, 2015	36.24	36.33	36.24	36.33
1151	NASDAQ	CARZ	Mon, Dec 14, 2015	36.07	36.07	35.60	35.99
1150	NASDAQ	CARZ	Fri, Dec 11, 2015	36.26	36.26	35.91	35.91
1149	NASDAQ	CARZ	Thu, Dec 10, 2015	36.95	36.95	36.85	36.86
1148	NASDAQ	CARZ	Wed, Dec 9, 2015	36.81	37.15	36.74	36.75
1147	NASDAQ	CARZ	Tue, Dec 8, 2015	36.65	36.67	36.65	36.67
1146	NASDAQ	CARZ	Mon, Dec 7, 2015	37.31	37.39	37.18	37.22
1145	NASDAQ	CARZ	Fri, Dec 4, 2015	36.88	37.41	36.88	37.41
1144	NASDAQ	CARZ	Thu, Dec 3, 2015	37.30	37.30	36.87	36.96
1143	NASDAQ	CARZ	Wed, Dec 2, 2015	37.67	37.67	37.33	37.34
1142	NASDAQ	CARZ	Tue, Dec 1, 2015	37.67	37.94	37.67	37.82
1141	NASDAQ	CARZ	Mon, Nov 30, 2015	37.52	37.52	37.29	37.32
1140	NASDAQ	CARZ	Fri, Nov 27, 2015	37.17	37.17	37.17	37.17
1139	NASDAQ	CARZ	Wed, Nov 25, 2015	37.05	37.10	36.93	37.10
1138	NASDAQ	CARZ	Tue, Nov 24, 2015	36.79	37.11	36.79	37.11
1137	NASDAQ	CARZ	Mon, Nov 23, 2015	37.15	37.17	36.87	36.89
1136	NASDAQ	CARZ	Fri, Nov 20, 2015	37.29	37.29	37.12	37.20
1135	NASDAQ	CARZ	Thu, Nov 19, 2015	37.07	37.29	37.07	37.19
1134	NASDAQ	CARZ	Wed, Nov 18, 2015	36.75	36.95	36.60	36.95
1133	NASDAQ	CARZ	Tue, Nov 17, 2015	36.37	36.53	36.33	36.41
1132	NASDAQ	CARZ	Mon, Nov 16, 2015	35.86	36.27	35.86	36.26
1131	NASDAQ	CARZ	Fri, Nov 13, 2015	36.05	36.05	35.84	35.85
1130	NASDAQ	CARZ	Thu, Nov 12, 2015	36.50	36.57	36.11	36.12
1129	NASDAQ	CARZ	Wed, Nov 11, 2015	36.97	36.97	36.81	36.81
1128	NASDAQ	CARZ	Tue, Nov 10, 2015	36.61	36.70	36.60	36.70
1127	NASDAQ	CARZ	Mon, Nov 9, 2015	36.93	36.93	36.63	36.64
1126	NASDAQ	CARZ	Fri, Nov 6, 2015	37.00	37.04	36.92	37.04
1125	NASDAQ	CARZ	Thu, Nov 5, 2015	37.09	37.15	37.00	37.03
1124	NASDAQ	CARZ	Wed, Nov 4, 2015	37.31	37.31	37.17	37.20
1123	NASDAQ	CARZ	Tue, Nov 3, 2015	37.31	37.59	37.24	37.59
1122	NASDAQ	CARZ	Mon, Nov 2, 2015	36.97	37.37	36.97	37.37
1121	NASDAQ	CARZ	Fri, Oct 30, 2015	36.85	37.02	36.81	37.00
1120	NASDAQ	CARZ	Thu, Oct 29, 2015	36.72	36.76	36.40	36.76
1119	NASDAQ	CARZ	Wed, Oct 28, 2015	37.06	37.14	36.80	36.87
1118	NASDAQ	CARZ	Tue, Oct 27, 2015	36.91	36.91	36.63	36.63
1117	NASDAQ	CARZ	Mon, Oct 26, 2015	37.27	37.27	37.05	37.17
1116	NASDAQ	CARZ	Fri, Oct 23, 2015	37.18	37.18	37.15	37.15
1115	NASDAQ	CARZ	Thu, Oct 22, 2015	36.61	37.00	36.61	36.85
1114	NASDAQ	CARZ	Wed, Oct 21, 2015	36.31	36.47	36.31	36.41
1113	NASDAQ	CARZ	Tue, Oct 20, 2015	36.23	36.23	35.89	35.90
1112	NASDAQ	CARZ	Mon, Oct 19, 2015	36.30	36.33	36.30	36.33
1111	NASDAQ	CARZ	Fri, Oct 16, 2015	36.48	36.51	36.30	36.43
1110	NASDAQ	CARZ	Thu, Oct 15, 2015	36.34	36.56	36.31	36.56
1109	NASDAQ	CARZ	Wed, Oct 14, 2015	36.16	36.27	35.90	35.90
1108	NASDAQ	CARZ	Tue, Oct 13, 2015	36.31	36.33	36.07	36.18
1107	NASDAQ	CARZ	Mon, Oct 12, 2015	36.47	36.52	35.96	36.31
1106	NASDAQ	CARZ	Fri, Oct 9, 2015	36.14	36.30	36.14	36.26
1105	NASDAQ	CARZ	Thu, Oct 8, 2015	35.93	36.10	35.90	36.10
1104	NASDAQ	CARZ	Wed, Oct 7, 2015	35.49	35.84	35.49	35.84
1103	NASDAQ	CARZ	Tue, Oct 6, 2015	34.48	34.85	34.48	34.85
1102	NASDAQ	CARZ	Mon, Oct 5, 2015	34.34	34.81	34.32	34.50
1101	NASDAQ	CARZ	Fri, Oct 2, 2015	33.38	34.38	33.32	34.38
1100	NASDAQ	CARZ	Thu, Oct 1, 2015	33.73	34.16	33.35	33.35
1099	NASDAQ	CARZ	Wed, Sep 30, 2015	32.92	33.59	32.92	33.29
1098	NASDAQ	CARZ	Tue, Sep 29, 2015	32.19	32.55	31.89	32.11
1097	NASDAQ	CARZ	Mon, Sep 28, 2015	33.09	33.09	32.24	32.33
1096	NASDAQ	CARZ	Fri, Sep 25, 2015	33.78	33.78	33.31	33.45
1095	NASDAQ	CARZ	Thu, Sep 24, 2015	33.14	33.27	32.66	33.27
1094	NASDAQ	CARZ	Wed, Sep 23, 2015	33.64	33.90	33.29	33.59
1093	NASDAQ	CARZ	Tue, Sep 22, 2015	33.81	33.89	33.48	33.69
1092	NASDAQ	CARZ	Mon, Sep 21, 2015	35.20	35.20	34.89	35.04
1091	NASDAQ	CARZ	Fri, Sep 18, 2015	35.89	35.98	35.82	35.85
1090	NASDAQ	CARZ	Thu, Sep 17, 2015	36.26	36.88	36.26	36.68
1089	NASDAQ	CARZ	Wed, Sep 16, 2015	36.41	36.58	36.40	36.58
1088	NASDAQ	CARZ	Tue, Sep 15, 2015	35.41	35.71	35.41	35.67
1087	NASDAQ	CARZ	Mon, Sep 14, 2015	35.01	35.07	35.00	35.00
1086	NASDAQ	CARZ	Fri, Sep 11, 2015	34.78	35.13	34.78	35.02
1085	NASDAQ	CARZ	Thu, Sep 10, 2015	34.85	35.26	34.85	35.15
1084	NASDAQ	CARZ	Wed, Sep 9, 2015	35.52	35.64	35.12	35.12
1083	NASDAQ	CARZ	Tue, Sep 8, 2015	34.71	35.08	34.71	35.08
1082	NASDAQ	CARZ	Fri, Sep 4, 2015	33.71	33.79	33.48	33.77
1081	NASDAQ	CARZ	Thu, Sep 3, 2015	34.52	34.74	34.52	34.54
1080	NASDAQ	CARZ	Wed, Sep 2, 2015	33.90	34.04	33.90	34.02
1079	NASDAQ	CARZ	Tue, Sep 1, 2015	33.85	33.89	33.42	33.45
1078	NASDAQ	CARZ	Mon, Aug 31, 2015	34.94	35.02	34.62	34.91
1077	NASDAQ	CARZ	Fri, Aug 28, 2015	34.80	35.20	34.80	35.18
1076	NASDAQ	CARZ	Thu, Aug 27, 2015	34.38	35.01	34.38	34.74
1075	NASDAQ	CARZ	Wed, Aug 26, 2015	34.11	34.57	33.57	34.53
1074	NASDAQ	CARZ	Tue, Aug 25, 2015	34.00	34.58	33.20	33.20
1073	NASDAQ	CARZ	Mon, Aug 24, 2015	32.72	34.31	20.01	33.19
1072	NASDAQ	CARZ	Fri, Aug 21, 2015	35.18	35.18	34.22	34.23
1071	NASDAQ	CARZ	Thu, Aug 20, 2015	36.16	36.16	35.41	35.58
1070	NASDAQ	CARZ	Wed, Aug 19, 2015	36.42	36.50	36.35	36.50
1069	NASDAQ	CARZ	Tue, Aug 18, 2015	36.74	36.99	36.58	36.90
1068	NASDAQ	CARZ	Mon, Aug 17, 2015	36.91	37.07	36.86	36.93
1067	NASDAQ	CARZ	Fri, Aug 14, 2015	37.03	37.18	36.87	37.18
1066	NASDAQ	CARZ	Thu, Aug 13, 2015	37.17	37.17	36.92	36.92
1065	NASDAQ	CARZ	Wed, Aug 12, 2015	36.78	36.80	36.36	36.80
1064	NASDAQ	CARZ	Tue, Aug 11, 2015	37.46	37.46	37.12	37.22
1063	NASDAQ	CARZ	Mon, Aug 10, 2015	37.82	38.21	37.82	38.11
1062	NASDAQ	CARZ	Fri, Aug 7, 2015	37.64	37.95	37.64	37.88
1061	NASDAQ	CARZ	Thu, Aug 6, 2015	37.55	37.70	37.55	37.68
1060	NASDAQ	CARZ	Wed, Aug 5, 2015	37.95	37.99	37.82	37.82
1059	NASDAQ	CARZ	Tue, Aug 4, 2015	37.61	37.63	37.50	37.50
1058	NASDAQ	CARZ	Mon, Aug 3, 2015	37.52	37.63	37.39	37.45
1057	NASDAQ	CARZ	Fri, Jul 31, 2015	37.53	37.73	37.45	37.45
1056	NASDAQ	CARZ	Thu, Jul 30, 2015	37.46	37.46	37.39	37.39
1055	NASDAQ	CARZ	Wed, Jul 29, 2015	37.32	37.79	37.32	37.72
1054	NASDAQ	CARZ	Tue, Jul 28, 2015	37.15	37.42	37.13	37.40
1053	NASDAQ	CARZ	Mon, Jul 27, 2015	36.96	37.08	36.90	36.91
1052	NASDAQ	CARZ	Fri, Jul 24, 2015	37.57	37.57	37.17	37.17
1051	NASDAQ	CARZ	Thu, Jul 23, 2015	37.72	37.85	37.66	37.67
1050	NASDAQ	CARZ	Wed, Jul 22, 2015	37.31	37.50	37.25	37.50
1049	NASDAQ	CARZ	Tue, Jul 21, 2015	37.88	37.88	37.65	37.73
1048	NASDAQ	CARZ	Mon, Jul 20, 2015	37.63	37.76	37.63	37.76
1047	NASDAQ	CARZ	Fri, Jul 17, 2015	37.66	37.71	37.59	37.64
1046	NASDAQ	CARZ	Thu, Jul 16, 2015	37.81	37.83	37.73	37.73
1045	NASDAQ	CARZ	Wed, Jul 15, 2015	37.95	37.95	37.70	37.70
1044	NASDAQ	CARZ	Tue, Jul 14, 2015	37.67	38.00	37.67	38.00
1043	NASDAQ	CARZ	Mon, Jul 13, 2015	37.87	37.93	37.86	37.93
1042	NASDAQ	CARZ	Fri, Jul 10, 2015	37.86	38.17	37.79	38.16
1041	NASDAQ	CARZ	Thu, Jul 9, 2015	37.44	37.64	37.27	37.27
1040	NASDAQ	CARZ	Wed, Jul 8, 2015	37.39	37.39	36.50	36.58
1039	NASDAQ	CARZ	Tue, Jul 7, 2015	38.21	38.29	37.59	38.27
1038	NASDAQ	CARZ	Mon, Jul 6, 2015	38.55	38.93	38.55	38.61
1037	NASDAQ	CARZ	Thu, Jul 2, 2015	39.30	39.30	39.30	39.30
1036	NASDAQ	CARZ	Wed, Jul 1, 2015	39.64	39.64	39.13	39.28
1035	NASDAQ	CARZ	Tue, Jun 30, 2015	39.41	39.46	39.11	39.11
1034	NASDAQ	CARZ	Mon, Jun 29, 2015	40.00	40.00	38.96	38.96
1033	NASDAQ	CARZ	Fri, Jun 26, 2015	40.22	40.22	40.05	40.14
1032	NASDAQ	CARZ	Thu, Jun 25, 2015	40.07	40.32	40.09	40.13
1031	NASDAQ	CARZ	Wed, Jun 24, 2015	40.36	40.36	40.05	40.05
1030	NASDAQ	CARZ	Tue, Jun 23, 2015	40.63	41.00	40.63	40.90
1029	NASDAQ	CARZ	Mon, Jun 22, 2015	40.33	40.64	40.33	40.42
1028	NASDAQ	CARZ	Fri, Jun 19, 2015	39.73	39.98	39.79	39.98
1027	NASDAQ	CARZ	Thu, Jun 18, 2015	39.41	40.02	39.41	39.95
1026	NASDAQ	CARZ	Wed, Jun 17, 2015	39.73	39.80	39.41	39.73
1025	NASDAQ	CARZ	Tue, Jun 16, 2015	39.90	39.98	39.86	39.90
1024	NASDAQ	CARZ	Mon, Jun 15, 2015	39.96	40.02	39.72	40.02
1023	NASDAQ	CARZ	Fri, Jun 12, 2015	40.40	40.47	40.31	40.31
1022	NASDAQ	CARZ	Thu, Jun 11, 2015	40.72	40.72	40.52	40.62
1021	NASDAQ	CARZ	Wed, Jun 10, 2015	40.16	40.54	40.16	40.54
1020	NASDAQ	CARZ	Tue, Jun 9, 2015	39.90	40.03	39.82	39.90
1019	NASDAQ	CARZ	Mon, Jun 8, 2015	40.02	40.02	39.90	39.96
1018	NASDAQ	CARZ	Fri, Jun 5, 2015	40.39	40.39	40.13	40.20
1017	NASDAQ	CARZ	Thu, Jun 4, 2015	40.92	41.01	40.74	40.75
1016	NASDAQ	CARZ	Wed, Jun 3, 2015	41.00	41.16	40.97	41.12
1015	NASDAQ	CARZ	Tue, Jun 2, 2015	40.86	41.02	40.76	41.01
1014	NASDAQ	CARZ	Mon, Jun 1, 2015	40.37	41.52	40.06	41.09
1013	NASDAQ	CARZ	Fri, May 29, 2015	41.08	41.08	41.08	41.08
1012	NASDAQ	CARZ	Thu, May 28, 2015	41.48	41.34	41.22	41.31
1011	NASDAQ	CARZ	Wed, May 27, 2015	41.28	41.68	41.28	41.68
1010	NASDAQ	CARZ	Tue, May 26, 2015	41.64	41.64	41.16	41.33
1009	NASDAQ	CARZ	Fri, May 22, 2015	41.90	41.90	41.75	41.88
1008	NASDAQ	CARZ	Thu, May 21, 2015	41.90	42.00	41.83	42.00
1007	NASDAQ	CARZ	Wed, May 20, 2015	41.90	42.01	41.77	41.99
1006	NASDAQ	CARZ	Tue, May 19, 2015	41.83	42.03	41.83	41.99
1005	NASDAQ	CARZ	Mon, May 18, 2015	41.80	41.80	41.75	41.80
1004	NASDAQ	CARZ	Fri, May 15, 2015	41.49	41.72	41.49	41.64
1003	NASDAQ	CARZ	Thu, May 14, 2015	41.74	41.74	41.57	41.57
1002	NASDAQ	CARZ	Wed, May 13, 2015	41.66	41.66	41.35	41.40
1001	NASDAQ	CARZ	Tue, May 12, 2015	41.38	41.47	41.32	41.47
1000	NASDAQ	CARZ	Mon, May 11, 2015	41.54	41.76	41.54	41.62
999	NASDAQ	CARZ	Fri, May 8, 2015	41.63	42.06	41.63	41.99
998	NASDAQ	CARZ	Thu, May 7, 2015	40.90	41.12	40.81	41.05
997	NASDAQ	CARZ	Wed, May 6, 2015	41.29	41.12	40.68	40.73
996	NASDAQ	CARZ	Tue, May 5, 2015	41.68	41.68	41.11	41.11
995	NASDAQ	CARZ	Mon, May 4, 2015	41.68	41.75	41.65	41.65
994	NASDAQ	CARZ	Fri, May 1, 2015	41.55	41.28	41.28	41.28
993	NASDAQ	CARZ	Thu, Apr 30, 2015	41.40	41.38	41.17	41.17
992	NASDAQ	CARZ	Wed, Apr 29, 2015	41.77	41.77	41.56	41.61
991	NASDAQ	CARZ	Tue, Apr 28, 2015	42.00	42.00	41.72	41.87
990	NASDAQ	CARZ	Mon, Apr 27, 2015	42.06	42.44	42.06	42.18
989	NASDAQ	CARZ	Fri, Apr 24, 2015	41.84	41.98	41.85	41.87
988	NASDAQ	CARZ	Thu, Apr 23, 2015	41.41	41.79	41.41	41.69
987	NASDAQ	CARZ	Wed, Apr 22, 2015	41.60	41.74	41.39	41.60
986	NASDAQ	CARZ	Tue, Apr 21, 2015	41.20	41.41	41.20	41.31
985	NASDAQ	CARZ	Mon, Apr 20, 2015	41.21	41.20	41.05	41.05
984	NASDAQ	CARZ	Fri, Apr 17, 2015	40.98	41.01	40.79	41.00
983	NASDAQ	CARZ	Thu, Apr 16, 2015	41.19	41.47	41.19	41.25
982	NASDAQ	CARZ	Wed, Apr 15, 2015	41.26	41.31	41.20	41.21
981	NASDAQ	CARZ	Tue, Apr 14, 2015	41.03	41.12	41.06	41.12
980	NASDAQ	CARZ	Mon, Apr 13, 2015	41.15	41.15	40.79	40.79
979	NASDAQ	CARZ	Fri, Apr 10, 2015	41.37	41.45	41.22	41.45
978	NASDAQ	CARZ	Thu, Apr 9, 2015	41.01	41.01	40.89	40.99
977	NASDAQ	CARZ	Wed, Apr 8, 2015	41.00	41.00	40.80	40.82
976	NASDAQ	CARZ	Tue, Apr 7, 2015	40.95	40.95	40.75	40.77
975	NASDAQ	CARZ	Mon, Apr 6, 2015	40.75	41.40	40.75	41.20
974	NASDAQ	CARZ	Thu, Apr 2, 2015	40.45	40.75	40.45	40.69
973	NASDAQ	CARZ	Wed, Apr 1, 2015	40.51	40.51	40.17	40.20
972	NASDAQ	CARZ	Tue, Mar 31, 2015	40.55	40.59	40.42	40.42
971	NASDAQ	CARZ	Mon, Mar 30, 2015	40.69	41.10	40.69	41.07
970	NASDAQ	CARZ	Fri, Mar 27, 2015	40.44	40.44	40.29	40.43
969	NASDAQ	CARZ	Thu, Mar 26, 2015	40.40	40.59	40.13	40.59
968	NASDAQ	CARZ	Wed, Mar 25, 2015	41.18	41.18	40.53	40.53
967	NASDAQ	CARZ	Tue, Mar 24, 2015	41.21	41.21	41.02	41.04
966	NASDAQ	CARZ	Mon, Mar 23, 2015	41.09	41.30	41.09	41.17
965	NASDAQ	CARZ	Fri, Mar 20, 2015	41.04	41.28	40.90	41.28
964	NASDAQ	CARZ	Thu, Mar 19, 2015	40.44	40.50	40.44	40.50
963	NASDAQ	CARZ	Wed, Mar 18, 2015	40.38	40.93	40.06	40.93
962	NASDAQ	CARZ	Tue, Mar 17, 2015	40.57	40.72	40.56	40.57
961	NASDAQ	CARZ	Mon, Mar 16, 2015	40.66	41.00	40.66	40.91
960	NASDAQ	CARZ	Fri, Mar 13, 2015	40.39	40.40	40.28	40.30
959	NASDAQ	CARZ	Thu, Mar 12, 2015	40.37	40.65	40.37	40.65
958	NASDAQ	CARZ	Wed, Mar 11, 2015	39.88	40.22	39.88	40.20
957	NASDAQ	CARZ	Tue, Mar 10, 2015	39.81	39.91	39.61	39.77
956	NASDAQ	CARZ	Mon, Mar 9, 2015	40.22	40.29	40.07	40.29
955	NASDAQ	CARZ	Fri, Mar 6, 2015	40.36	40.45	39.99	39.99
954	NASDAQ	CARZ	Thu, Mar 5, 2015	40.23	40.42	40.18	40.25
953	NASDAQ	CARZ	Wed, Mar 4, 2015	40.16	40.13	39.82	40.12
952	NASDAQ	CARZ	Tue, Mar 3, 2015	40.31	40.35	40.12	40.22
951	NASDAQ	CARZ	Mon, Mar 2, 2015	40.51	40.65	40.45	40.65
950	NASDAQ	CARZ	Fri, Feb 27, 2015	40.29	40.59	40.29	40.48
949	NASDAQ	CARZ	Thu, Feb 26, 2015	40.59	40.83	40.48	40.78
948	NASDAQ	CARZ	Wed, Feb 25, 2015	40.57	40.62	40.50	40.59
947	NASDAQ	CARZ	Tue, Feb 24, 2015	40.40	40.75	40.55	40.75
946	NASDAQ	CARZ	Mon, Feb 23, 2015	40.67	40.67	40.40	40.59
945	NASDAQ	CARZ	Fri, Feb 20, 2015	40.33	40.79	40.07	40.72
944	NASDAQ	CARZ	Thu, Feb 19, 2015	40.10	40.36	40.10	40.33
943	NASDAQ	CARZ	Wed, Feb 18, 2015	39.86	40.08	39.85	40.08
942	NASDAQ	CARZ	Tue, Feb 17, 2015	39.60	39.80	39.46	39.63
941	NASDAQ	CARZ	Fri, Feb 13, 2015	40.10	40.10	39.03	39.60
940	NASDAQ	CARZ	Thu, Feb 12, 2015	38.99	39.29	38.91	39.18
939	NASDAQ	CARZ	Wed, Feb 11, 2015	38.44	38.62	38.38	38.62
938	NASDAQ	CARZ	Tue, Feb 10, 2015	38.40	38.70	38.32	38.70
937	NASDAQ	CARZ	Mon, Feb 9, 2015	38.10	38.18	37.86	38.05
936	NASDAQ	CARZ	Fri, Feb 6, 2015	38.69	38.77	38.43	38.43
935	NASDAQ	CARZ	Thu, Feb 5, 2015	39.00	39.15	38.90	39.15
934	NASDAQ	CARZ	Wed, Feb 4, 2015	38.43	38.93	38.52	38.65
933	NASDAQ	CARZ	Tue, Feb 3, 2015	38.00	38.52	38.00	38.43
932	NASDAQ	CARZ	Mon, Feb 2, 2015	37.64	37.87	37.64	37.82
931	NASDAQ	CARZ	Fri, Jan 30, 2015	37.68	37.72	37.37	37.44
930	NASDAQ	CARZ	Thu, Jan 29, 2015	37.61	38.08	37.59	38.08
929	NASDAQ	CARZ	Wed, Jan 28, 2015	37.83	37.87	37.32	37.32
928	NASDAQ	CARZ	Tue, Jan 27, 2015	37.74	37.97	37.74	37.78
927	NASDAQ	CARZ	Mon, Jan 26, 2015	38.03	38.16	37.99	38.13
926	NASDAQ	CARZ	Fri, Jan 23, 2015	38.11	38.11	37.82	37.96
925	NASDAQ	CARZ	Thu, Jan 22, 2015	37.59	38.01	37.59	37.90
924	NASDAQ	CARZ	Wed, Jan 21, 2015	37.17	37.48	37.17	37.48
923	NASDAQ	CARZ	Tue, Jan 20, 2015	37.34	37.48	37.15	37.48
922	NASDAQ	CARZ	Fri, Jan 16, 2015	36.69	37.14	36.69	37.02
921	NASDAQ	CARZ	Thu, Jan 15, 2015	37.18	37.21	36.84	36.84
920	NASDAQ	CARZ	Wed, Jan 14, 2015	36.98	36.98	36.54	36.82
919	NASDAQ	CARZ	Tue, Jan 13, 2015	37.44	37.60	36.92	37.28
918	NASDAQ	CARZ	Mon, Jan 12, 2015	37.02	36.97	36.73	36.92
917	NASDAQ	CARZ	Fri, Jan 9, 2015	37.46	37.46	36.91	37.00
916	NASDAQ	CARZ	Thu, Jan 8, 2015	37.07	37.35	37.07	37.34
915	NASDAQ	CARZ	Wed, Jan 7, 2015	36.52	36.68	36.45	36.55
914	NASDAQ	CARZ	Tue, Jan 6, 2015	36.04	36.29	35.71	36.03
913	NASDAQ	CARZ	Mon, Jan 5, 2015	36.52	36.68	36.08	36.14
912	NASDAQ	CARZ	Fri, Jan 2, 2015	37.26	37.00	36.87	36.90
911	NASDAQ	CARZ	Wed, Dec 31, 2014	37.35	37.52	37.13	37.30
910	NASDAQ	CARZ	Tue, Dec 30, 2014	37.44	37.44	37.30	37.36
909	NASDAQ	CARZ	Mon, Dec 29, 2014	37.60	37.84	37.60	37.76
908	NASDAQ	CARZ	Fri, Dec 26, 2014	37.71	38.04	37.71	37.89
907	NASDAQ	CARZ	Tue, Dec 23, 2014	37.43	37.59	37.43	37.46
906	NASDAQ	CARZ	Mon, Dec 22, 2014	37.40	37.58	37.40	37.55
905	NASDAQ	CARZ	Fri, Dec 19, 2014	37.21	37.62	37.39	37.58
904	NASDAQ	CARZ	Thu, Dec 18, 2014	37.09	37.22	36.92	37.15
903	NASDAQ	CARZ	Wed, Dec 17, 2014	36.40	36.87	36.34	36.70
902	NASDAQ	CARZ	Tue, Dec 16, 2014	36.39	36.83	36.26	36.46
901	NASDAQ	CARZ	Mon, Dec 15, 2014	37.31	37.31	36.41	36.44
900	NASDAQ	CARZ	Fri, Dec 12, 2014	37.61	37.67	37.35	37.35
899	NASDAQ	CARZ	Thu, Dec 11, 2014	37.95	38.24	37.86	37.86
898	NASDAQ	CARZ	Wed, Dec 10, 2014	38.00	38.00	37.65	37.69
897	NASDAQ	CARZ	Tue, Dec 9, 2014	38.26	38.46	38.08	38.44
896	NASDAQ	CARZ	Mon, Dec 8, 2014	38.96	39.12	38.60	38.60
895	NASDAQ	CARZ	Fri, Dec 5, 2014	39.04	39.31	39.14	39.22
894	NASDAQ	CARZ	Thu, Dec 4, 2014	38.98	39.10	38.79	38.99
893	NASDAQ	CARZ	Wed, Dec 3, 2014	38.74	38.85	38.50	38.85
892	NASDAQ	CARZ	Tue, Dec 2, 2014	39.01	39.01	38.70	38.91
891	NASDAQ	CARZ	Mon, Dec 1, 2014	38.95	38.95	38.70	38.76
890	NASDAQ	CARZ	Fri, Nov 28, 2014	38.56	38.75	38.56	38.75
889	NASDAQ	CARZ	Wed, Nov 26, 2014	38.47	38.54	38.42	38.53
888	NASDAQ	CARZ	Tue, Nov 25, 2014	38.37	38.68	38.37	38.61
887	NASDAQ	CARZ	Mon, Nov 24, 2014	37.99	38.17	37.99	38.10
886	NASDAQ	CARZ	Fri, Nov 21, 2014	37.94	38.08	37.82	37.85
885	NASDAQ	CARZ	Thu, Nov 20, 2014	37.58	37.75	37.58	37.61
884	NASDAQ	CARZ	Wed, Nov 19, 2014	37.65	37.74	37.50	37.64
883	NASDAQ	CARZ	Tue, Nov 18, 2014	37.62	37.92	37.62	37.77
882	NASDAQ	CARZ	Mon, Nov 17, 2014	37.30	37.48	37.23	37.32
881	NASDAQ	CARZ	Fri, Nov 14, 2014	37.27	37.52	37.27	37.52
880	NASDAQ	CARZ	Thu, Nov 13, 2014	37.06	37.46	37.06	37.45
879	NASDAQ	CARZ	Wed, Nov 12, 2014	37.05	37.14	36.74	37.02
878	NASDAQ	CARZ	Tue, Nov 11, 2014	36.92	37.20	36.92	37.09
877	NASDAQ	CARZ	Mon, Nov 10, 2014	36.92	37.05	36.80	36.96
876	NASDAQ	CARZ	Fri, Nov 7, 2014	36.94	36.94	36.73	36.84
875	NASDAQ	CARZ	Thu, Nov 6, 2014	37.00	37.11	37.08	37.10
874	NASDAQ	CARZ	Wed, Nov 5, 2014	36.80	36.83	36.69	36.75
873	NASDAQ	CARZ	Tue, Nov 4, 2014	36.95	36.95	36.71	36.72
872	NASDAQ	CARZ	Mon, Nov 3, 2014	37.24	37.24	36.77	37.04
871	NASDAQ	CARZ	Fri, Oct 31, 2014	36.99	37.40	36.99	37.15
870	NASDAQ	CARZ	Thu, Oct 30, 2014	35.95	36.52	35.88	36.20
869	NASDAQ	CARZ	Wed, Oct 29, 2014	36.41	36.69	36.03	36.04
868	NASDAQ	CARZ	Tue, Oct 28, 2014	36.00	36.20	35.80	36.15
867	NASDAQ	CARZ	Mon, Oct 27, 2014	35.89	35.89	35.39	35.85
866	NASDAQ	CARZ	Fri, Oct 24, 2014	35.87	36.10	35.87	35.96
865	NASDAQ	CARZ	Thu, Oct 23, 2014	36.02	36.50	36.02	36.39
864	NASDAQ	CARZ	Wed, Oct 22, 2014	36.10	36.20	35.81	35.83
863	NASDAQ	CARZ	Tue, Oct 21, 2014	35.66	36.10	35.83	36.10
862	NASDAQ	CARZ	Mon, Oct 20, 2014	35.38	35.89	35.38	35.75
861	NASDAQ	CARZ	Fri, Oct 17, 2014	35.07	35.59	35.14	35.28
860	NASDAQ	CARZ	Thu, Oct 16, 2014	34.12	35.09	34.47	35.06
859	NASDAQ	CARZ	Wed, Oct 15, 2014	31.44	35.17	31.39	35.16
858	NASDAQ	CARZ	Tue, Oct 14, 2014	35.29	35.50	35.27	35.35
857	NASDAQ	CARZ	Mon, Oct 13, 2014	35.61	35.61	34.83	34.83
856	NASDAQ	CARZ	Fri, Oct 10, 2014	35.83	35.83	35.29	35.55
855	NASDAQ	CARZ	Thu, Oct 9, 2014	36.49	36.52	35.89	35.91
854	NASDAQ	CARZ	Wed, Oct 8, 2014	36.55	36.86	36.16	36.84
853	NASDAQ	CARZ	Tue, Oct 7, 2014	37.24	37.24	36.65	36.65
852	NASDAQ	CARZ	Mon, Oct 6, 2014	37.26	37.27	37.02	37.27
851	NASDAQ	CARZ	Fri, Oct 3, 2014	37.11	37.15	36.93	37.12
850	NASDAQ	CARZ	Thu, Oct 2, 2014	37.01	37.22	36.53	36.98
849	NASDAQ	CARZ	Wed, Oct 1, 2014	37.57	37.57	37.17	37.23
848	NASDAQ	CARZ	Tue, Sep 30, 2014	37.98	38.02	37.65	37.77
847	NASDAQ	CARZ	Mon, Sep 29, 2014	38.38	38.45	38.03	38.04
846	NASDAQ	CARZ	Fri, Sep 26, 2014	38.58	38.69	38.53	38.69
845	NASDAQ	CARZ	Thu, Sep 25, 2014	38.87	38.87	38.50	38.51
844	NASDAQ	CARZ	Wed, Sep 24, 2014	38.61	38.88	38.61	38.88
843	NASDAQ	CARZ	Tue, Sep 23, 2014	38.53	38.81	38.53	38.56
842	NASDAQ	CARZ	Mon, Sep 22, 2014	39.09	39.09	38.88	39.01
841	NASDAQ	CARZ	Fri, Sep 19, 2014	39.38	39.46	39.21	39.26
840	NASDAQ	CARZ	Thu, Sep 18, 2014	39.26	39.31	39.24	39.27
839	NASDAQ	CARZ	Wed, Sep 17, 2014	39.35	39.44	39.18	39.18
838	NASDAQ	CARZ	Tue, Sep 16, 2014	39.08	39.45	39.08	39.42
837	NASDAQ	CARZ	Mon, Sep 15, 2014	39.54	39.54	39.26	39.35
836	NASDAQ	CARZ	Fri, Sep 12, 2014	39.60	39.74	39.53	39.65
835	NASDAQ	CARZ	Thu, Sep 11, 2014	39.70	39.76	39.54	39.54
834	NASDAQ	CARZ	Wed, Sep 10, 2014	39.59	39.70	39.37	39.69
833	NASDAQ	CARZ	Tue, Sep 9, 2014	39.68	39.68	39.46	39.53
832	NASDAQ	CARZ	Mon, Sep 8, 2014	39.91	39.96	39.73	39.77
831	NASDAQ	CARZ	Fri, Sep 5, 2014	40.03	40.11	39.94	40.11
830	NASDAQ	CARZ	Thu, Sep 4, 2014	40.20	40.24	40.14	40.14
829	NASDAQ	CARZ	Wed, Sep 3, 2014	40.20	40.20	39.98	40.08
828	NASDAQ	CARZ	Tue, Sep 2, 2014	39.88	39.88	39.71	39.71
827	NASDAQ	CARZ	Fri, Aug 29, 2014	39.75	39.79	39.67	39.67
826	NASDAQ	CARZ	Thu, Aug 28, 2014	39.78	39.86	39.59	39.77
825	NASDAQ	CARZ	Wed, Aug 27, 2014	40.00	40.07	40.00	40.07
824	NASDAQ	CARZ	Tue, Aug 26, 2014	39.99	40.15	39.99	40.11
823	NASDAQ	CARZ	Mon, Aug 25, 2014	40.02	40.02	39.80	39.91
822	NASDAQ	CARZ	Fri, Aug 22, 2014	39.93	39.83	39.46	39.68
821	NASDAQ	CARZ	Thu, Aug 21, 2014	39.80	39.98	39.80	39.95
820	NASDAQ	CARZ	Wed, Aug 20, 2014	39.61	39.78	39.48	39.77
819	NASDAQ	CARZ	Tue, Aug 19, 2014	39.70	39.79	39.68	39.79
818	NASDAQ	CARZ	Mon, Aug 18, 2014	39.39	39.89	39.68	39.68
817	NASDAQ	CARZ	Fri, Aug 15, 2014	39.76	39.47	39.38	39.40
816	NASDAQ	CARZ	Thu, Aug 14, 2014	39.82	40.00	39.59	39.71
815	NASDAQ	CARZ	Wed, Aug 13, 2014	39.56	39.87	39.56	39.70
814	NASDAQ	CARZ	Tue, Aug 12, 2014	39.27	39.42	39.27	39.32
813	NASDAQ	CARZ	Mon, Aug 11, 2014	39.31	39.44	39.31	39.41
812	NASDAQ	CARZ	Fri, Aug 8, 2014	38.93	39.31	38.82	39.31
811	NASDAQ	CARZ	Thu, Aug 7, 2014	39.04	39.05	38.58	38.85
810	NASDAQ	CARZ	Wed, Aug 6, 2014	38.92	39.18	38.36	39.15
809	NASDAQ	CARZ	Tue, Aug 5, 2014	39.50	39.57	38.99	39.11
808	NASDAQ	CARZ	Mon, Aug 4, 2014	39.53	39.92	39.53	39.84
807	NASDAQ	CARZ	Fri, Aug 1, 2014	39.56	39.75	39.49	39.65
806	NASDAQ	CARZ	Thu, Jul 31, 2014	40.06	40.03	39.74	39.74
805	NASDAQ	CARZ	Wed, Jul 30, 2014	40.35	40.50	40.25	40.44
804	NASDAQ	CARZ	Tue, Jul 29, 2014	40.60	40.61	40.45	40.45
803	NASDAQ	CARZ	Mon, Jul 28, 2014	40.53	40.49	40.12	40.42
802	NASDAQ	CARZ	Fri, Jul 25, 2014	40.50	40.66	40.36	40.57
801	NASDAQ	CARZ	Thu, Jul 24, 2014	40.84	40.81	40.68	40.68
800	NASDAQ	CARZ	Wed, Jul 23, 2014	40.91	40.91	40.59	40.71
799	NASDAQ	CARZ	Tue, Jul 22, 2014	40.92	40.83	40.74	40.79
798	NASDAQ	CARZ	Mon, Jul 21, 2014	40.71	40.79	40.51	40.79
797	NASDAQ	CARZ	Fri, Jul 18, 2014	41.52	41.52	40.40	40.87
796	NASDAQ	CARZ	Thu, Jul 17, 2014	41.27	41.27	40.97	41.11
795	NASDAQ	CARZ	Wed, Jul 16, 2014	41.29	41.44	41.29	41.35
794	NASDAQ	CARZ	Tue, Jul 15, 2014	41.17	41.27	40.95	41.00
793	NASDAQ	CARZ	Mon, Jul 14, 2014	41.05	41.13	40.94	41.09
792	NASDAQ	CARZ	Fri, Jul 11, 2014	40.61	40.83	40.69	40.74
791	NASDAQ	CARZ	Thu, Jul 10, 2014	40.64	40.70	40.35	40.70
790	NASDAQ	CARZ	Wed, Jul 9, 2014	40.95	41.26	40.88	41.23
789	NASDAQ	CARZ	Tue, Jul 8, 2014	41.12	41.12	40.74	40.74
788	NASDAQ	CARZ	Mon, Jul 7, 2014	41.60	41.60	41.05	41.23
787	NASDAQ	CARZ	Thu, Jul 3, 2014	41.40	41.54	41.37	41.54
786	NASDAQ	CARZ	Wed, Jul 2, 2014	41.35	41.47	41.35	41.41
785	NASDAQ	CARZ	Tue, Jul 1, 2014	40.99	41.47	40.99	41.47
784	NASDAQ	CARZ	Mon, Jun 30, 2014	40.87	40.99	40.70	40.78
783	NASDAQ	CARZ	Fri, Jun 27, 2014	40.60	40.86	40.67	40.86
782	NASDAQ	CARZ	Thu, Jun 26, 2014	40.87	40.85	40.56	40.85
781	NASDAQ	CARZ	Wed, Jun 25, 2014	40.18	40.83	40.18	40.77
780	NASDAQ	CARZ	Tue, Jun 24, 2014	40.59	40.79	40.48	40.48
779	NASDAQ	CARZ	Mon, Jun 23, 2014	40.77	41.18	40.77	40.92
778	NASDAQ	CARZ	Fri, Jun 20, 2014	41.20	41.20	41.07	41.20
777	NASDAQ	CARZ	Thu, Jun 19, 2014	41.20	41.29	41.17	41.17
776	NASDAQ	CARZ	Wed, Jun 18, 2014	40.02	41.14	40.02	41.14
775	NASDAQ	CARZ	Tue, Jun 17, 2014	40.52	40.79	40.52	40.79
774	NASDAQ	CARZ	Mon, Jun 16, 2014	40.22	40.54	40.15	40.53
773	NASDAQ	CARZ	Fri, Jun 13, 2014	40.48	40.42	40.31	40.31
772	NASDAQ	CARZ	Thu, Jun 12, 2014	40.63	40.76	40.38	40.38
771	NASDAQ	CARZ	Wed, Jun 11, 2014	40.65	40.65	40.47	40.55
770	NASDAQ	CARZ	Tue, Jun 10, 2014	40.51	40.80	40.47	40.58
769	NASDAQ	CARZ	Mon, Jun 9, 2014	40.98	40.99	40.75	40.83
768	NASDAQ	CARZ	Fri, Jun 6, 2014	40.96	41.06	40.83	41.06
767	NASDAQ	CARZ	Thu, Jun 5, 2014	40.65	40.70	40.44	40.65
766	NASDAQ	CARZ	Wed, Jun 4, 2014	40.07	40.46	40.17	40.43
765	NASDAQ	CARZ	Tue, Jun 3, 2014	40.26	40.36	40.10	40.21
764	NASDAQ	CARZ	Mon, Jun 2, 2014	40.17	40.22	40.14	40.20
763	NASDAQ	CARZ	Fri, May 30, 2014	40.09	40.29	40.08	40.28
762	NASDAQ	CARZ	Thu, May 29, 2014	39.99	40.20	39.99	40.19
761	NASDAQ	CARZ	Wed, May 28, 2014	39.74	39.90	39.73	39.82
760	NASDAQ	CARZ	Tue, May 27, 2014	39.61	39.90	39.61	39.89
759	NASDAQ	CARZ	Fri, May 23, 2014	39.18	39.48	39.18	39.48
758	NASDAQ	CARZ	Thu, May 22, 2014	39.02	39.30	39.02	39.21
757	NASDAQ	CARZ	Wed, May 21, 2014	38.55	38.90	38.80	38.86
756	NASDAQ	CARZ	Tue, May 20, 2014	38.86	38.91	38.37	38.50
755	NASDAQ	CARZ	Mon, May 19, 2014	38.78	38.88	38.69	38.78
754	NASDAQ	CARZ	Fri, May 16, 2014	38.42	38.58	38.42	38.50
753	NASDAQ	CARZ	Thu, May 15, 2014	38.69	38.84	38.46	38.60
752	NASDAQ	CARZ	Wed, May 14, 2014	39.02	39.21	39.02	39.12
751	NASDAQ	CARZ	Tue, May 13, 2014	38.76	39.05	38.76	39.05
750	NASDAQ	CARZ	Mon, May 12, 2014	38.67	38.77	38.40	38.53
749	NASDAQ	CARZ	Fri, May 9, 2014	38.39	38.50	38.18	38.34
748	NASDAQ	CARZ	Thu, May 8, 2014	38.60	38.82	38.50	38.50
747	NASDAQ	CARZ	Wed, May 7, 2014	39.07	39.07	38.65	38.86
746	NASDAQ	CARZ	Tue, May 6, 2014	39.55	39.55	39.40	39.07
745	NASDAQ	CARZ	Mon, May 5, 2014	39.47	39.47	39.23	39.42
744	NASDAQ	CARZ	Fri, May 2, 2014	39.89	39.90	39.38	39.58
743	NASDAQ	CARZ	Thu, May 1, 2014	39.84	39.92	39.78	39.85
742	NASDAQ	CARZ	Wed, Apr 30, 2014	39.50	39.59	39.41	39.52
741	NASDAQ	CARZ	Tue, Apr 29, 2014	39.37	39.51	39.29	39.55
740	NASDAQ	CARZ	Mon, Apr 28, 2014	39.27	39.40	39.19	39.40
739	NASDAQ	CARZ	Fri, Apr 25, 2014	39.25	39.39	39.14	39.32
738	NASDAQ	CARZ	Thu, Apr 24, 2014	39.94	40.10	39.85	39.82
737	NASDAQ	CARZ	Wed, Apr 23, 2014	40.38	40.40	40.28	40.12
736	NASDAQ	CARZ	Tue, Apr 22, 2014	40.13	40.43	40.12	40.41
735	NASDAQ	CARZ	Mon, Apr 21, 2014	40.23	40.23	39.92	40.23
734	NASDAQ	CARZ	Thu, Apr 17, 2014	40.08	40.18	39.93	40.06
733	NASDAQ	CARZ	Wed, Apr 16, 2014	39.49	40.07	39.49	40.07
732	NASDAQ	CARZ	Tue, Apr 15, 2014	39.17	39.23	38.88	39.06
731	NASDAQ	CARZ	Mon, Apr 14, 2014	39.35	39.52	39.33	39.34
730	NASDAQ	CARZ	Fri, Apr 11, 2014	39.20	39.71	39.20	39.22
729	NASDAQ	CARZ	Thu, Apr 10, 2014	40.20	40.20	39.37	39.51
728	NASDAQ	CARZ	Wed, Apr 9, 2014	40.11	40.15	39.99	40.39
727	NASDAQ	CARZ	Tue, Apr 8, 2014	40.00	40.32	39.99	40.18
726	NASDAQ	CARZ	Mon, Apr 7, 2014	40.37	40.38	40.12	40.04
725	NASDAQ	CARZ	Fri, Apr 4, 2014	40.98	40.98	40.32	40.33
724	NASDAQ	CARZ	Thu, Apr 3, 2014	40.66	40.73	40.58	40.78
723	NASDAQ	CARZ	Wed, Apr 2, 2014	40.85	40.91	40.46	40.65
722	NASDAQ	CARZ	Tue, Apr 1, 2014	40.29	40.60	40.07	40.55
721	NASDAQ	CARZ	Mon, Mar 31, 2014	39.90	39.95	39.78	41.20
720	NASDAQ	CARZ	Fri, Mar 28, 2014	39.25	39.73	39.25	39.62
719	NASDAQ	CARZ	Thu, Mar 27, 2014	38.92	39.05	38.84	39.06
718	NASDAQ	CARZ	Wed, Mar 26, 2014	38.95	38.98	38.88	38.84
717	NASDAQ	CARZ	Tue, Mar 25, 2014	38.52	38.61	38.35	38.44
716	NASDAQ	CARZ	Mon, Mar 24, 2014	38.52	38.54	38.17	38.29
715	NASDAQ	CARZ	Fri, Mar 21, 2014	39.00	39.00	38.32	38.52
714	NASDAQ	CARZ	Thu, Mar 20, 2014	38.70	38.70	38.30	38.65
713	NASDAQ	CARZ	Wed, Mar 19, 2014	39.19	39.20	38.74	38.92
712	NASDAQ	CARZ	Tue, Mar 18, 2014	39.10	39.30	38.80	39.14
711	NASDAQ	CARZ	Mon, Mar 17, 2014	38.46	38.74	38.45	38.86
710	NASDAQ	CARZ	Fri, Mar 14, 2014	38.19	38.42	38.05	38.21
709	NASDAQ	CARZ	Thu, Mar 13, 2014	39.00	39.22	38.18	38.25
708	NASDAQ	CARZ	Wed, Mar 12, 2014	39.03	39.11	38.46	39.00
707	NASDAQ	CARZ	Tue, Mar 11, 2014	39.35	39.78	39.13	39.13
706	NASDAQ	CARZ	Mon, Mar 10, 2014	39.38	39.47	39.23	39.32
705	NASDAQ	CARZ	Fri, Mar 7, 2014	40.12	40.12	39.74	39.81
704	NASDAQ	CARZ	Thu, Mar 6, 2014	40.17	40.39	40.17	40.28
703	NASDAQ	CARZ	Wed, Mar 5, 2014	39.73	40.05	39.73	39.74
702	NASDAQ	CARZ	Tue, Mar 4, 2014	39.68	39.97	39.68	39.85
701	NASDAQ	CARZ	Mon, Mar 3, 2014	39.03	39.27	38.63	39.18
700	NASDAQ	CARZ	Fri, Feb 28, 2014	39.74	40.09	39.74	39.87
699	NASDAQ	CARZ	Thu, Feb 27, 2014	39.31	40.02	39.31	40.02
698	NASDAQ	CARZ	Wed, Feb 26, 2014	39.52	39.92	39.51	39.53
697	NASDAQ	CARZ	Tue, Feb 25, 2014	39.27	39.74	39.27	39.56
696	NASDAQ	CARZ	Mon, Feb 24, 2014	39.33	39.55	39.06	39.40
695	NASDAQ	CARZ	Fri, Feb 21, 2014	39.18	39.58	39.18	39.48
694	NASDAQ	CARZ	Thu, Feb 20, 2014	39.21	39.22	38.92	39.18
693	NASDAQ	CARZ	Wed, Feb 19, 2014	39.44	39.59	39.20	39.20
692	NASDAQ	CARZ	Tue, Feb 18, 2014	39.80	39.83	39.59	39.66
691	NASDAQ	CARZ	Fri, Feb 14, 2014	39.32	39.50	38.90	39.50
690	NASDAQ	CARZ	Thu, Feb 13, 2014	38.48	39.35	38.48	39.22
689	NASDAQ	CARZ	Wed, Feb 12, 2014	38.89	39.27	38.89	39.14
688	NASDAQ	CARZ	Tue, Feb 11, 2014	38.48	39.12	38.48	38.94
687	NASDAQ	CARZ	Mon, Feb 10, 2014	38.10	38.27	38.10	38.20
686	NASDAQ	CARZ	Fri, Feb 7, 2014	37.81	38.33	37.81	38.21
685	NASDAQ	CARZ	Thu, Feb 6, 2014	37.10	37.84	37.10	37.71
684	NASDAQ	CARZ	Wed, Feb 5, 2014	37.17	37.17	36.64	37.13
683	NASDAQ	CARZ	Tue, Feb 4, 2014	36.69	37.20	36.54	37.00
682	NASDAQ	CARZ	Mon, Feb 3, 2014	37.64	37.66	36.74	36.77
681	NASDAQ	CARZ	Fri, Jan 31, 2014	37.75	38.01	37.44	37.77
680	NASDAQ	CARZ	Thu, Jan 30, 2014	38.59	38.70	38.36	38.70
679	NASDAQ	CARZ	Wed, Jan 29, 2014	38.47	38.59	37.94	38.48
678	NASDAQ	CARZ	Tue, Jan 28, 2014	38.54	39.02	38.54	39.02
677	NASDAQ	CARZ	Mon, Jan 27, 2014	38.70	38.70	38.02	38.47
676	NASDAQ	CARZ	Fri, Jan 24, 2014	39.36	39.36	38.50	38.67
675	NASDAQ	CARZ	Wed, Jan 22, 2014	40.26	40.41	39.99	40.19
674	NASDAQ	CARZ	Tue, Jan 21, 2014	40.30	40.30	39.85	40.13
673	NASDAQ	CARZ	Fri, Jan 17, 2014	40.14	40.14	39.87	39.91
672	NASDAQ	CARZ	Thu, Jan 16, 2014	40.00	40.07	39.77	40.06
671	NASDAQ	CARZ	Wed, Jan 15, 2014	39.99	39.99	39.54	39.97
670	NASDAQ	CARZ	Tue, Jan 14, 2014	39.39	39.77	39.19	39.75
669	NASDAQ	CARZ	Mon, Jan 13, 2014	39.51	39.77	39.24	39.32
668	NASDAQ	CARZ	Fri, Jan 10, 2014	39.51	39.51	39.26	39.51
667	NASDAQ	CARZ	Thu, Jan 9, 2014	39.17	39.38	38.86	39.07
666	NASDAQ	CARZ	Wed, Jan 8, 2014	39.37	39.41	39.16	39.23
665	NASDAQ	CARZ	Tue, Jan 7, 2014	39.23	39.28	39.09	39.17
664	NASDAQ	CARZ	Mon, Jan 6, 2014	38.90	39.08	38.67	38.92
663	NASDAQ	CARZ	Fri, Jan 3, 2014	39.14	39.11	38.80	38.92
662	NASDAQ	CARZ	Thu, Jan 2, 2014	39.26	39.27	38.89	38.90
661	NASDAQ	CARZ	Tue, Dec 31, 2013	39.66	39.75	39.60	39.70
660	NASDAQ	CARZ	Mon, Dec 30, 2013	39.40	39.60	39.40	39.57
659	NASDAQ	CARZ	Fri, Dec 27, 2013	39.80	39.80	39.29	39.30
658	NASDAQ	CARZ	Thu, Dec 26, 2013	39.00	39.32	39.00	39.31
657	NASDAQ	CARZ	Tue, Dec 24, 2013	38.83	38.87	38.75	38.81
656	NASDAQ	CARZ	Mon, Dec 23, 2013	38.63	38.89	38.63	38.80
655	NASDAQ	CARZ	Fri, Dec 20, 2013	38.39	38.51	38.26	38.43
654	NASDAQ	CARZ	Thu, Dec 19, 2013	38.44	38.44	38.01	38.16
653	NASDAQ	CARZ	Wed, Dec 18, 2013	38.69	38.74	38.31	38.73
652	NASDAQ	CARZ	Tue, Dec 17, 2013	38.59	38.59	38.31	38.45
651	NASDAQ	CARZ	Mon, Dec 16, 2013	38.63	38.72	38.56	38.59
650	NASDAQ	CARZ	Fri, Dec 13, 2013	38.67	38.67	38.51	38.63
649	NASDAQ	CARZ	Thu, Dec 12, 2013	38.56	38.65	38.38	38.65
648	NASDAQ	CARZ	Wed, Dec 11, 2013	38.82	38.85	38.51	38.51
647	NASDAQ	CARZ	Tue, Dec 10, 2013	38.99	39.10	38.85	38.99
646	NASDAQ	CARZ	Mon, Dec 9, 2013	39.29	39.32	39.25	39.28
645	NASDAQ	CARZ	Fri, Dec 6, 2013	39.08	39.30	39.05	39.25
644	NASDAQ	CARZ	Thu, Dec 5, 2013	38.90	38.92	38.66	38.76
643	NASDAQ	CARZ	Wed, Dec 4, 2013	38.80	39.04	38.69	38.93
642	NASDAQ	CARZ	Tue, Dec 3, 2013	39.32	39.32	38.91	39.11
641	NASDAQ	CARZ	Mon, Dec 2, 2013	39.91	39.93	39.61	39.61
640	NASDAQ	CARZ	Fri, Nov 29, 2013	40.07	40.07	39.81	39.95
639	NASDAQ	CARZ	Wed, Nov 27, 2013	39.44	39.83	39.44	39.83
638	NASDAQ	CARZ	Tue, Nov 26, 2013	39.29	39.52	39.29	39.46
637	NASDAQ	CARZ	Mon, Nov 25, 2013	39.70	39.70	39.48	39.48
636	NASDAQ	CARZ	Fri, Nov 22, 2013	39.52	39.52	39.32	39.50
635	NASDAQ	CARZ	Thu, Nov 21, 2013	39.45	39.50	39.36	39.50
634	NASDAQ	CARZ	Wed, Nov 20, 2013	39.59	39.60	39.07	39.07
633	NASDAQ	CARZ	Tue, Nov 19, 2013	39.51	39.67	39.47	39.53
632	NASDAQ	CARZ	Mon, Nov 18, 2013	39.81	39.81	39.38	39.45
631	NASDAQ	CARZ	Fri, Nov 15, 2013	39.21	39.48	39.21	39.39
630	NASDAQ	CARZ	Thu, Nov 14, 2013	38.92	39.04	38.65	39.03
629	NASDAQ	CARZ	Wed, Nov 13, 2013	38.09	38.83	38.01	38.83
628	NASDAQ	CARZ	Tue, Nov 12, 2013	38.55	38.65	38.42	38.50
627	NASDAQ	CARZ	Mon, Nov 11, 2013	38.37	38.63	38.37	38.54
626	NASDAQ	CARZ	Fri, Nov 8, 2013	38.31	38.57	38.30	38.57
625	NASDAQ	CARZ	Thu, Nov 7, 2013	39.07	39.07	38.39	38.51
624	NASDAQ	CARZ	Wed, Nov 6, 2013	39.07	39.28	39.07	39.14
623	NASDAQ	CARZ	Tue, Nov 5, 2013	39.20	39.20	38.92	39.12
622	NASDAQ	CARZ	Mon, Nov 4, 2013	39.41	39.56	39.27	39.47
621	NASDAQ	CARZ	Fri, Nov 1, 2013	39.60	39.60	39.12	39.29
620	NASDAQ	CARZ	Thu, Oct 31, 2013	39.80	39.83	39.52	39.67
619	NASDAQ	CARZ	Wed, Oct 30, 2013	40.03	40.06	39.77	39.77
618	NASDAQ	CARZ	Tue, Oct 29, 2013	39.81	39.85	39.58	39.80
617	NASDAQ	CARZ	Mon, Oct 28, 2013	39.94	39.94	39.53	39.74
616	NASDAQ	CARZ	Fri, Oct 25, 2013	40.18	40.18	39.93	40.03
615	NASDAQ	CARZ	Thu, Oct 24, 2013	40.25	40.46	40.07	40.20
614	NASDAQ	CARZ	Wed, Oct 23, 2013	39.95	39.95	39.56	39.79
613	NASDAQ	CARZ	Tue, Oct 22, 2013	40.07	40.47	40.05	40.23
612	NASDAQ	CARZ	Mon, Oct 21, 2013	40.75	40.75	40.00	40.12
611	NASDAQ	CARZ	Fri, Oct 18, 2013	40.41	40.41	40.16	40.23
610	NASDAQ	CARZ	Thu, Oct 17, 2013	40.12	40.24	40.07	40.23
609	NASDAQ	CARZ	Wed, Oct 16, 2013	39.86	40.06	39.77	40.03
608	NASDAQ	CARZ	Tue, Oct 15, 2013	39.27	39.94	39.27	39.75
607	NASDAQ	CARZ	Mon, Oct 14, 2013	39.40	40.02	39.40	39.99
606	NASDAQ	CARZ	Fri, Oct 11, 2013	39.72	39.87	39.59	39.82
605	NASDAQ	CARZ	Thu, Oct 10, 2013	39.45	39.78	39.45	39.78
604	NASDAQ	CARZ	Wed, Oct 9, 2013	38.69	38.93	38.51	38.88
603	NASDAQ	CARZ	Tue, Oct 8, 2013	38.73	38.75	38.36	38.38
602	NASDAQ	CARZ	Mon, Oct 7, 2013	38.31	38.90	38.31	38.55
601	NASDAQ	CARZ	Fri, Oct 4, 2013	38.75	39.14	38.75	39.06
600	NASDAQ	CARZ	Thu, Oct 3, 2013	38.94	38.97	38.53	38.71
599	NASDAQ	CARZ	Wed, Oct 2, 2013	38.74	39.03	38.68	39.03
598	NASDAQ	CARZ	Tue, Oct 1, 2013	39.09	39.61	38.95	39.36
597	NASDAQ	CARZ	Mon, Sep 30, 2013	38.19	38.96	38.18	38.86
596	NASDAQ	CARZ	Fri, Sep 27, 2013	39.36	39.42	39.25	39.32
595	NASDAQ	CARZ	Thu, Sep 26, 2013	39.75	39.75	39.39	39.49
594	NASDAQ	CARZ	Wed, Sep 25, 2013	39.52	39.52	39.21	39.29
593	NASDAQ	CARZ	Tue, Sep 24, 2013	39.46	39.50	38.77	39.36
592	NASDAQ	CARZ	Mon, Sep 23, 2013	39.38	39.38	38.92	39.14
591	NASDAQ	CARZ	Fri, Sep 20, 2013	39.76	39.76	39.21	39.40
590	NASDAQ	CARZ	Thu, Sep 19, 2013	39.71	40.09	39.59	39.74
589	NASDAQ	CARZ	Wed, Sep 18, 2013	38.94	39.49	38.67	39.49
588	NASDAQ	CARZ	Tue, Sep 17, 2013	38.80	38.89	38.60	38.89
587	NASDAQ	CARZ	Mon, Sep 16, 2013	39.06	39.45	38.94	38.98
586	NASDAQ	CARZ	Fri, Sep 13, 2013	38.61	38.61	38.28	38.50
585	NASDAQ	CARZ	Thu, Sep 12, 2013	38.54	38.54	38.26	38.33
584	NASDAQ	CARZ	Wed, Sep 11, 2013	38.57	38.71	38.37	38.71
583	NASDAQ	CARZ	Tue, Sep 10, 2013	38.90	38.90	38.41	38.59
582	NASDAQ	CARZ	Mon, Sep 9, 2013	38.00	38.23	37.84	38.21
581	NASDAQ	CARZ	Fri, Sep 6, 2013	37.91	38.00	37.25	37.72
580	NASDAQ	CARZ	Thu, Sep 5, 2013	37.30	37.65	37.21	37.49
579	NASDAQ	CARZ	Wed, Sep 4, 2013	36.85	37.18	36.57	37.12
578	NASDAQ	CARZ	Tue, Sep 3, 2013	37.10	37.15	36.28	36.57
577	NASDAQ	CARZ	Fri, Aug 30, 2013	36.68	36.68	36.01	36.15
576	NASDAQ	CARZ	Thu, Aug 29, 2013	36.79	36.79	36.48	36.58
575	NASDAQ	CARZ	Wed, Aug 28, 2013	36.54	36.54	36.06	36.35
574	NASDAQ	CARZ	Tue, Aug 27, 2013	37.39	37.39	36.38	36.49
573	NASDAQ	CARZ	Mon, Aug 26, 2013	37.56	37.80	37.40	37.40
572	NASDAQ	CARZ	Fri, Aug 23, 2013	37.67	37.67	37.15	37.60
571	NASDAQ	CARZ	Thu, Aug 22, 2013	37.04	38.10	36.00	37.02
570	NASDAQ	CARZ	Wed, Aug 21, 2013	37.05	37.05	36.43	36.70
569	NASDAQ	CARZ	Tue, Aug 20, 2013	37.39	37.39	36.75	37.03
568	NASDAQ	CARZ	Mon, Aug 19, 2013	37.69	37.69	37.34	37.46
567	NASDAQ	CARZ	Fri, Aug 16, 2013	37.53	37.92	37.50	37.59
566	NASDAQ	CARZ	Thu, Aug 15, 2013	37.58	37.58	37.22	37.50
565	NASDAQ	CARZ	Wed, Aug 14, 2013	38.02	38.04	37.85	37.95
564	NASDAQ	CARZ	Tue, Aug 13, 2013	37.64	37.97	37.50	37.78
563	NASDAQ	CARZ	Mon, Aug 12, 2013	37.37	37.58	37.33	37.56
562	NASDAQ	CARZ	Fri, Aug 9, 2013	37.50	37.80	37.44	37.70
561	NASDAQ	CARZ	Thu, Aug 8, 2013	37.21	37.75	37.21	37.66
560	NASDAQ	CARZ	Wed, Aug 7, 2013	37.36	37.36	37.00	37.10
559	NASDAQ	CARZ	Tue, Aug 6, 2013	37.86	37.86	37.50	37.58
558	NASDAQ	CARZ	Mon, Aug 5, 2013	37.63	37.75	37.53	37.73
557	NASDAQ	CARZ	Fri, Aug 2, 2013	37.33	37.85	37.30	37.85
556	NASDAQ	CARZ	Thu, Aug 1, 2013	37.01	37.32	36.92	37.26
555	NASDAQ	CARZ	Wed, Jul 31, 2013	36.55	36.65	36.26	36.33
554	NASDAQ	CARZ	Tue, Jul 30, 2013	36.99	36.99	36.71	36.81
553	NASDAQ	CARZ	Mon, Jul 29, 2013	36.60	36.65	36.50	36.60
552	NASDAQ	CARZ	Fri, Jul 26, 2013	36.90	36.91	36.60	36.79
551	NASDAQ	CARZ	Thu, Jul 25, 2013	37.49	37.49	36.94	37.26
550	NASDAQ	CARZ	Wed, Jul 24, 2013	37.26	37.34	36.98	37.09
549	NASDAQ	CARZ	Tue, Jul 23, 2013	37.18	37.18	36.83	36.98
548	NASDAQ	CARZ	Mon, Jul 22, 2013	36.98	37.09	36.91	36.91
547	NASDAQ	CARZ	Fri, Jul 19, 2013	36.63	36.85	36.63	36.82
546	NASDAQ	CARZ	Thu, Jul 18, 2013	36.78	36.97	36.83	36.97
545	NASDAQ	CARZ	Wed, Jul 17, 2013	36.38	36.70	36.38	36.70
544	NASDAQ	CARZ	Tue, Jul 16, 2013	36.60	36.60	35.96	36.09
543	NASDAQ	CARZ	Mon, Jul 15, 2013	36.63	36.68	36.51	36.65
542	NASDAQ	CARZ	Fri, Jul 12, 2013	36.16	36.57	36.16	36.49
541	NASDAQ	CARZ	Thu, Jul 11, 2013	35.96	36.38	35.96	36.38
540	NASDAQ	CARZ	Wed, Jul 10, 2013	35.46	35.76	35.20	35.41
539	NASDAQ	CARZ	Tue, Jul 9, 2013	35.44	35.76	35.21	35.21
538	NASDAQ	CARZ	Mon, Jul 8, 2013	35.49	35.49	35.03	35.09
537	NASDAQ	CARZ	Fri, Jul 5, 2013	35.19	35.23	34.53	35.05
536	NASDAQ	CARZ	Wed, Jul 3, 2013	34.37	34.69	34.34	34.56
535	NASDAQ	CARZ	Tue, Jul 2, 2013	34.67	34.95	34.45	34.56
534	NASDAQ	CARZ	Mon, Jul 1, 2013	34.41	34.64	34.39	34.48
533	NASDAQ	CARZ	Fri, Jun 28, 2013	33.92	34.12	33.82	34.10
532	NASDAQ	CARZ	Thu, Jun 27, 2013	33.71	34.07	33.71	33.98
531	NASDAQ	CARZ	Wed, Jun 26, 2013	33.17	33.32	33.08	33.28
530	NASDAQ	CARZ	Tue, Jun 25, 2013	32.86	33.07	32.84	33.07
529	NASDAQ	CARZ	Mon, Jun 24, 2013	32.25	32.49	31.84	32.43
528	NASDAQ	CARZ	Fri, Jun 21, 2013	33.35	33.34	32.34	32.94
527	NASDAQ	CARZ	Thu, Jun 20, 2013	33.58	33.58	32.88	33.05
526	NASDAQ	CARZ	Wed, Jun 19, 2013	35.54	35.54	34.36	34.36
525	NASDAQ	CARZ	Tue, Jun 18, 2013	34.76	35.06	34.76	35.00
524	NASDAQ	CARZ	Mon, Jun 17, 2013	34.57	34.77	34.34	34.44
523	NASDAQ	CARZ	Fri, Jun 14, 2013	34.33	34.33	33.91	34.00
522	NASDAQ	CARZ	Thu, Jun 13, 2013	35.50	35.50	34.21	34.76
521	NASDAQ	CARZ	Wed, Jun 12, 2013	34.76	34.76	34.18	34.18
520	NASDAQ	CARZ	Tue, Jun 11, 2013	34.70	35.00	34.59	34.65
519	NASDAQ	CARZ	Mon, Jun 10, 2013	35.40	35.44	35.19	35.27
518	NASDAQ	CARZ	Fri, Jun 7, 2013	34.39	35.13	34.31	34.88
517	NASDAQ	CARZ	Thu, Jun 6, 2013	34.39	34.54	34.01	34.54
516	NASDAQ	CARZ	Wed, Jun 5, 2013	34.90	34.90	34.38	34.49
515	NASDAQ	CARZ	Tue, Jun 4, 2013	35.42	35.67	35.11	35.36
514	NASDAQ	CARZ	Mon, Jun 3, 2013	35.17	35.18	34.64	35.16
513	NASDAQ	CARZ	Fri, May 31, 2013	35.65	35.66	35.25	35.25
512	NASDAQ	CARZ	Thu, May 30, 2013	35.73	36.06	35.67	35.99
511	NASDAQ	CARZ	Wed, May 29, 2013	35.71	35.79	35.35	35.65
510	NASDAQ	CARZ	Tue, May 28, 2013	35.91	36.25	35.75	36.04
509	NASDAQ	CARZ	Fri, May 24, 2013	35.05	35.31	34.76	35.15
508	NASDAQ	CARZ	Thu, May 23, 2013	35.52	35.52	34.29	35.45
507	NASDAQ	CARZ	Wed, May 22, 2013	36.61	37.22	36.02	36.02
506	NASDAQ	CARZ	Tue, May 21, 2013	36.40	36.69	36.38	36.66
505	NASDAQ	CARZ	Mon, May 20, 2013	36.13	36.25	35.95	35.98
504	NASDAQ	CARZ	Fri, May 17, 2013	34.78	35.52	35.24	35.52
503	NASDAQ	CARZ	Thu, May 16, 2013	34.71	34.88	34.69	34.89
502	NASDAQ	CARZ	Wed, May 15, 2013	34.38	34.78	34.38	34.77
501	NASDAQ	CARZ	Tue, May 14, 2013	33.89	34.20	33.89	34.05
500	NASDAQ	CARZ	Mon, May 13, 2013	33.60	33.82	33.60	33.82
499	NASDAQ	CARZ	Fri, May 10, 2013	33.31	33.37	33.30	33.30
498	NASDAQ	CARZ	Thu, May 9, 2013	33.00	33.11	32.89	33.11
497	NASDAQ	CARZ	Wed, May 8, 2013	32.99	33.12	32.80	33.12
496	NASDAQ	CARZ	Tue, May 7, 2013	32.76	32.99	32.78	32.80
495	NASDAQ	CARZ	Mon, May 6, 2013	32.67	32.72	32.65	32.71
494	NASDAQ	CARZ	Fri, May 3, 2013	32.32	32.75	32.41	32.55
493	NASDAQ	CARZ	Thu, May 2, 2013	32.11	32.11	31.98	31.98
492	NASDAQ	CARZ	Wed, May 1, 2013	32.20	32.20	32.04	32.06
491	NASDAQ	CARZ	Tue, Apr 30, 2013	32.27	32.36	32.07	32.20
490	NASDAQ	CARZ	Mon, Apr 29, 2013	32.22	32.42	32.22	32.42
489	NASDAQ	CARZ	Fri, Apr 26, 2013	31.74	31.90	31.74	31.79
488	NASDAQ	CARZ	Thu, Apr 25, 2013	31.70	32.00	31.70	32.00
487	NASDAQ	CARZ	Wed, Apr 24, 2013	31.41	31.52	31.39	31.51
486	NASDAQ	CARZ	Tue, Apr 23, 2013	30.84	31.10	30.66	31.10
485	NASDAQ	CARZ	Mon, Apr 22, 2013	30.43	30.57	30.35	30.57
484	NASDAQ	CARZ	Fri, Apr 19, 2013	30.10	30.24	30.07	30.14
483	NASDAQ	CARZ	Thu, Apr 18, 2013	30.10	29.82	29.70	29.76
482	NASDAQ	CARZ	Wed, Apr 17, 2013	30.03	30.19	30.03	30.11
481	NASDAQ	CARZ	Tue, Apr 16, 2013	30.28	30.53	30.27	30.49
480	NASDAQ	CARZ	Mon, Apr 15, 2013	30.22	30.30	30.05	30.05
479	NASDAQ	CARZ	Fri, Apr 12, 2013	30.53	30.73	30.49	30.73
478	NASDAQ	CARZ	Thu, Apr 11, 2013	31.04	31.11	30.94	30.94
477	NASDAQ	CARZ	Wed, Apr 10, 2013	30.09	30.46	30.09	30.36
476	NASDAQ	CARZ	Tue, Apr 9, 2013	29.85	29.85	29.60	29.79
475	NASDAQ	CARZ	Mon, Apr 8, 2013	29.44	29.80	29.44	29.80
474	NASDAQ	CARZ	Fri, Apr 5, 2013	29.40	29.60	29.11	29.42
473	NASDAQ	CARZ	Thu, Apr 4, 2013	29.57	29.87	29.57	29.76
472	NASDAQ	CARZ	Wed, Apr 3, 2013	29.85	29.86	29.50	29.56
471	NASDAQ	CARZ	Tue, Apr 2, 2013	29.71	29.76	29.51	29.67
470	NASDAQ	CARZ	Mon, Apr 1, 2013	30.16	30.16	29.58	29.66
469	NASDAQ	CARZ	Thu, Mar 28, 2013	30.23	30.27	30.05	30.13
468	NASDAQ	CARZ	Wed, Mar 27, 2013	30.24	30.48	30.17	30.48
467	NASDAQ	CARZ	Tue, Mar 26, 2013	30.56	30.62	30.41	30.46
466	NASDAQ	CARZ	Mon, Mar 25, 2013	30.66	30.62	30.59	30.62
465	NASDAQ	CARZ	Fri, Mar 22, 2013	30.58	30.82	30.71	30.82
464	NASDAQ	CARZ	Thu, Mar 21, 2013	30.78	30.78	30.56	30.60
463	NASDAQ	CARZ	Wed, Mar 20, 2013	30.96	31.16	31.10	31.10
462	NASDAQ	CARZ	Tue, Mar 19, 2013	30.80	30.88	30.47	30.68
461	NASDAQ	CARZ	Mon, Mar 18, 2013	30.81	31.13	30.55	30.94
460	NASDAQ	CARZ	Fri, Mar 15, 2013	31.29	31.32	31.26	31.26
459	NASDAQ	CARZ	Thu, Mar 14, 2013	31.40	31.41	31.37	31.41
458	NASDAQ	CARZ	Wed, Mar 13, 2013	31.08	31.34	31.14	31.28
457	NASDAQ	CARZ	Tue, Mar 12, 2013	31.39	31.40	31.04	31.25
456	NASDAQ	CARZ	Mon, Mar 11, 2013	31.42	31.57	31.08	31.57
455	NASDAQ	CARZ	Fri, Mar 8, 2013	31.35	31.60	31.10	31.44
454	NASDAQ	CARZ	Thu, Mar 7, 2013	31.18	31.24	31.05	31.16
453	NASDAQ	CARZ	Wed, Mar 6, 2013	31.08	31.19	30.87	31.15
452	NASDAQ	CARZ	Tue, Mar 5, 2013	30.52	30.85	30.52	30.85
451	NASDAQ	CARZ	Mon, Mar 4, 2013	30.12	30.30	30.03	30.28
450	NASDAQ	CARZ	Fri, Mar 1, 2013	29.98	30.54	29.98	30.40
449	NASDAQ	CARZ	Thu, Feb 28, 2013	30.61	30.64	30.46	30.61
448	NASDAQ	CARZ	Wed, Feb 27, 2013	29.84	30.48	29.84	30.46
447	NASDAQ	CARZ	Tue, Feb 26, 2013	29.84	30.15	29.64	29.84
446	NASDAQ	CARZ	Mon, Feb 25, 2013	30.49	30.58	30.31	29.64
445	NASDAQ	CARZ	Fri, Feb 22, 2013	30.15	30.27	30.14	30.36
444	NASDAQ	CARZ	Thu, Feb 21, 2013	30.52	30.52	30.02	30.26
443	NASDAQ	CARZ	Wed, Feb 20, 2013	31.09	31.40	30.86	30.86
442	NASDAQ	CARZ	Tue, Feb 19, 2013	30.70	30.77	30.69	31.01
441	NASDAQ	CARZ	Fri, Feb 15, 2013	30.75	30.77	30.63	30.99
440	NASDAQ	CARZ	Thu, Feb 14, 2013	30.85	30.92	30.81	30.86
439	NASDAQ	CARZ	Wed, Feb 13, 2013	30.93	31.01	30.91	31.26
438	NASDAQ	CARZ	Tue, Feb 12, 2013	31.06	31.26	30.98	31.06
437	NASDAQ	CARZ	Mon, Feb 11, 2013	31.47	31.62	31.32	31.46
436	NASDAQ	CARZ	Fri, Feb 8, 2013	31.18	31.22	31.16	31.19
435	NASDAQ	CARZ	Fri, Feb 1, 2013	30.55	30.65	30.52	30.85
434	NASDAQ	CARZ	Thu, Jan 31, 2013	30.30	30.35	30.24	30.42
433	NASDAQ	CARZ	Wed, Jan 30, 2013	30.52	30.52	30.35	30.35
432	NASDAQ	CARZ	Tue, Jan 29, 2013	30.55	30.58	30.40	30.68
431	NASDAQ	CARZ	Mon, Jan 28, 2013	30.20	30.23	30.14	30.35
430	NASDAQ	CARZ	Fri, Jan 25, 2013	30.51	30.56	30.26	30.45
429	NASDAQ	CARZ	Wed, Jan 23, 2013	30.08	30.10	29.96	30.18
428	NASDAQ	CARZ	Tue, Jan 22, 2013	30.26	30.30	30.22	30.25
427	NASDAQ	CARZ	Fri, Jan 18, 2013	30.44	30.46	30.34	30.55
426	NASDAQ	CARZ	Thu, Jan 17, 2013	30.04	30.08	29.99	30.52
425	NASDAQ	CARZ	Wed, Jan 16, 2013	30.07	30.09	29.92	30.07
424	NASDAQ	CARZ	Tue, Jan 15, 2013	30.21	30.79	30.21	30.43
423	NASDAQ	CARZ	Mon, Jan 14, 2013	30.18	30.19	29.66	30.56
422	NASDAQ	CARZ	Fri, Jan 11, 2013	29.96	30.01	29.92	30.28
421	NASDAQ	CARZ	Thu, Jan 10, 2013	29.78	29.89	29.73	30.14
420	NASDAQ	CARZ	Wed, Jan 9, 2013	29.25	29.55	29.25	29.52
419	NASDAQ	CARZ	Tue, Jan 8, 2013	29.13	29.16	29.01	29.11
418	NASDAQ	CARZ	Mon, Jan 7, 2013	29.42	29.44	29.37	29.61
417	NASDAQ	CARZ	Fri, Jan 4, 2013	29.65	29.80	29.49	29.77
416	NASDAQ	CARZ	Thu, Jan 3, 2013	28.97	29.10	28.93	29.51
415	NASDAQ	CARZ	Wed, Jan 2, 2013	28.99	29.11	28.97	29.50
414	NASDAQ	CARZ	Mon, Dec 31, 2012	28.73	28.79	28.68	29.12
413	NASDAQ	CARZ	Fri, Dec 28, 2012	28.74	28.76	28.68	28.77
412	NASDAQ	CARZ	Thu, Dec 27, 2012	28.57	28.82	28.46	28.80
411	NASDAQ	CARZ	Wed, Dec 26, 2012	28.28	28.36	28.23	28.42
410	NASDAQ	CARZ	Mon, Dec 24, 2012	28.01	28.10	27.97	28.60
409	NASDAQ	CARZ	Fri, Dec 21, 2012	28.05	28.11	27.95	28.25
408	NASDAQ	CARZ	Thu, Dec 20, 2012	28.30	28.32	28.21	28.55
407	NASDAQ	CARZ	Wed, Dec 19, 2012	28.32	28.50	28.32	28.62
406	NASDAQ	CARZ	Tue, Dec 18, 2012	27.81	27.96	27.81	28.25
405	NASDAQ	CARZ	Mon, Dec 17, 2012	27.61	27.73	27.59	27.87
404	NASDAQ	CARZ	Fri, Dec 14, 2012	27.61	27.63	27.56	27.77
403	NASDAQ	CARZ	Thu, Dec 13, 2012	27.57	27.59	27.44	27.42
402	NASDAQ	CARZ	Wed, Dec 12, 2012	27.38	27.47	27.36	27.68
401	NASDAQ	CARZ	Tue, Dec 11, 2012	27.40	27.50	27.40	27.40
400	NASDAQ	CARZ	Mon, Dec 10, 2012	26.90	26.94	26.89	26.98
399	NASDAQ	CARZ	Fri, Dec 7, 2012	26.88	27.11	26.88	27.11
398	NASDAQ	CARZ	Thu, Dec 6, 2012	26.85	26.86	26.76	26.96
397	NASDAQ	CARZ	Wed, Dec 5, 2012	26.90	27.17	26.75	26.97
396	NASDAQ	CARZ	Tue, Dec 4, 2012	26.83	26.85	26.74	26.90
395	NASDAQ	CARZ	Mon, Dec 3, 2012	27.24	27.24	26.90	26.90
394	NASDAQ	CARZ	Fri, Nov 30, 2012	26.91	26.92	26.82	26.93
393	NASDAQ	CARZ	Thu, Nov 29, 2012	26.71	26.82	26.69	26.96
392	NASDAQ	CARZ	Wed, Nov 28, 2012	26.16	26.26	26.08	26.40
391	NASDAQ	CARZ	Tue, Nov 27, 2012	26.37	26.40	26.32	26.23
390	NASDAQ	CARZ	Mon, Nov 26, 2012	26.40	26.45	26.35	26.59
389	NASDAQ	CARZ	Fri, Nov 23, 2012	26.13	26.25	26.12	26.30
388	NASDAQ	CARZ	Wed, Nov 21, 2012	25.89	25.90	25.88	25.90
387	NASDAQ	CARZ	Tue, Nov 20, 2012	25.35	25.44	25.32	25.57
386	NASDAQ	CARZ	Mon, Nov 19, 2012	25.40	25.85	25.40	25.73
385	NASDAQ	CARZ	Fri, Nov 16, 2012	24.89	24.89	24.89	24.89
384	NASDAQ	CARZ	Thu, Nov 15, 2012	24.60	24.68	24.57	24.65
383	NASDAQ	CARZ	Wed, Nov 14, 2012	24.62	24.65	24.45	24.30
382	NASDAQ	CARZ	Tue, Nov 13, 2012	24.69	24.69	24.62	24.62
381	NASDAQ	CARZ	Mon, Nov 12, 2012	24.84	24.90	24.84	24.75
380	NASDAQ	CARZ	Fri, Nov 9, 2012	24.64	24.98	24.64	24.88
379	NASDAQ	CARZ	Thu, Nov 8, 2012	24.92	24.98	24.83	24.90
378	NASDAQ	CARZ	Wed, Nov 7, 2012	25.42	25.42	25.04	25.04
377	NASDAQ	CARZ	Tue, Nov 6, 2012	25.27	25.38	25.25	25.60
376	NASDAQ	CARZ	Mon, Nov 5, 2012	25.11	25.41	25.11	25.40
375	NASDAQ	CARZ	Fri, Nov 2, 2012	25.36	25.42	25.30	25.15
374	NASDAQ	CARZ	Thu, Nov 1, 2012	25.12	25.18	25.06	25.42
373	NASDAQ	CARZ	Wed, Oct 31, 2012	25.04	25.11	25.00	25.00
372	NASDAQ	CARZ	Fri, Oct 26, 2012	24.81	24.88	24.78	24.79
371	NASDAQ	CARZ	Thu, Oct 25, 2012	24.98	24.98	24.98	24.98
370	NASDAQ	CARZ	Wed, Oct 24, 2012	25.00	25.05	24.95	24.87
369	NASDAQ	CARZ	Tue, Oct 23, 2012	25.13	25.16	25.04	24.86
368	NASDAQ	CARZ	Mon, Oct 22, 2012	25.30	25.33	25.22	25.23
367	NASDAQ	CARZ	Fri, Oct 19, 2012	25.54	25.54	24.90	25.00
366	NASDAQ	CARZ	Thu, Oct 18, 2012	25.53	25.53	25.53	25.53
365	NASDAQ	CARZ	Wed, Oct 17, 2012	25.25	25.25	25.25	25.25
364	NASDAQ	CARZ	Tue, Oct 16, 2012	24.85	24.97	24.84	25.21
363	NASDAQ	CARZ	Mon, Oct 15, 2012	24.78	24.79	24.67	24.98
362	NASDAQ	CARZ	Fri, Oct 12, 2012	24.61	24.61	24.61	24.61
361	NASDAQ	CARZ	Thu, Oct 11, 2012	24.61	24.61	24.61	24.61
360	NASDAQ	CARZ	Wed, Oct 10, 2012	24.61	24.64	24.57	24.57
359	NASDAQ	CARZ	Tue, Oct 9, 2012	24.66	24.66	24.65	24.65
358	NASDAQ	CARZ	Mon, Oct 8, 2012	24.98	25.01	24.91	25.00
357	NASDAQ	CARZ	Fri, Oct 5, 2012	25.25	25.50	25.20	25.25
356	NASDAQ	CARZ	Thu, Oct 4, 2012	24.95	25.06	24.92	24.86
355	NASDAQ	CARZ	Wed, Oct 3, 2012	24.58	24.63	24.52	24.62
354	NASDAQ	CARZ	Tue, Oct 2, 2012	24.65	24.72	24.54	24.58
353	NASDAQ	CARZ	Mon, Oct 1, 2012	24.54	24.61	24.51	24.61
352	NASDAQ	CARZ	Fri, Sep 28, 2012	24.29	24.29	24.29	24.29
351	NASDAQ	CARZ	Thu, Sep 27, 2012	24.74	24.81	24.70	24.76
350	NASDAQ	CARZ	Wed, Sep 26, 2012	24.70	24.70	24.54	24.49
349	NASDAQ	CARZ	Tue, Sep 25, 2012	25.31	25.35	25.19	25.08
348	NASDAQ	CARZ	Mon, Sep 24, 2012	25.32	25.32	25.32	25.32
347	NASDAQ	CARZ	Fri, Sep 21, 2012	25.52	25.54	25.48	25.59
346	NASDAQ	CARZ	Thu, Sep 20, 2012	25.36	25.37	25.24	25.38
345	NASDAQ	CARZ	Wed, Sep 19, 2012	25.73	25.88	25.69	25.89
344	NASDAQ	CARZ	Tue, Sep 18, 2012	25.43	25.44	25.35	25.55
343	NASDAQ	CARZ	Mon, Sep 17, 2012	25.89	25.89	25.89	25.89
342	NASDAQ	CARZ	Fri, Sep 14, 2012	25.78	25.78	25.78	25.78
341	NASDAQ	CARZ	Thu, Sep 13, 2012	25.04	25.18	24.97	25.47
340	NASDAQ	CARZ	Wed, Sep 12, 2012	25.16	25.20	25.14	25.18
339	NASDAQ	CARZ	Tue, Sep 11, 2012	24.74	24.90	24.73	24.95
338	NASDAQ	CARZ	Mon, Sep 10, 2012	24.80	24.86	24.76	24.75
337	NASDAQ	CARZ	Fri, Sep 7, 2012	24.68	24.82	24.66	24.89
336	NASDAQ	CARZ	Thu, Sep 6, 2012	23.55	23.99	23.55	23.99
335	NASDAQ	CARZ	Wed, Sep 5, 2012	23.50	23.50	23.31	23.31
334	NASDAQ	CARZ	Tue, Sep 4, 2012	23.69	23.69	23.69	23.69
333	NASDAQ	CARZ	Fri, Aug 31, 2012	23.85	24.12	23.85	24.12
332	NASDAQ	CARZ	Thu, Aug 30, 2012	24.30	24.30	24.13	23.91
331	NASDAQ	CARZ	Wed, Aug 29, 2012	24.54	24.58	24.49	24.55
330	NASDAQ	CARZ	Tue, Aug 28, 2012	24.52	24.55	24.49	24.50
329	NASDAQ	CARZ	Mon, Aug 27, 2012	24.70	24.70	24.70	24.70
328	NASDAQ	CARZ	Fri, Aug 24, 2012	24.64	24.72	24.58	24.65
327	NASDAQ	CARZ	Thu, Aug 23, 2012	25.05	25.08	24.98	24.90
326	NASDAQ	CARZ	Wed, Aug 22, 2012	24.96	25.20	24.96	25.20
325	NASDAQ	CARZ	Tue, Aug 21, 2012	24.99	25.06	24.97	25.00
324	NASDAQ	CARZ	Mon, Aug 20, 2012	24.77	24.82	24.72	24.80
323	NASDAQ	CARZ	Fri, Aug 17, 2012	24.86	24.93	24.85	24.89
322	NASDAQ	CARZ	Thu, Aug 16, 2012	24.42	24.59	24.41	24.76
321	NASDAQ	CARZ	Wed, Aug 15, 2012	24.25	24.28	24.20	24.22
320	NASDAQ	CARZ	Tue, Aug 14, 2012	24.40	24.42	24.33	24.23
319	NASDAQ	CARZ	Mon, Aug 13, 2012	24.39	24.43	24.29	24.32
318	NASDAQ	CARZ	Fri, Aug 10, 2012	24.41	24.47	24.32	24.45
317	NASDAQ	CARZ	Thu, Aug 9, 2012	24.43	24.57	24.40	24.53
316	NASDAQ	CARZ	Wed, Aug 8, 2012	24.35	24.42	24.32	24.49
315	NASDAQ	CARZ	Tue, Aug 7, 2012	24.45	24.45	24.45	24.45
314	NASDAQ	CARZ	Mon, Aug 6, 2012	24.04	24.04	24.04	24.04
313	NASDAQ	CARZ	Fri, Aug 3, 2012	23.52	23.52	23.52	23.52
312	NASDAQ	CARZ	Thu, Aug 2, 2012	23.28	23.28	23.28	23.28
311	NASDAQ	CARZ	Wed, Aug 1, 2012	23.63	23.66	23.47	23.49
310	NASDAQ	CARZ	Tue, Jul 31, 2012	23.83	23.91	23.79	23.59
309	NASDAQ	CARZ	Mon, Jul 30, 2012	23.57	23.65	23.54	23.60
308	NASDAQ	CARZ	Fri, Jul 27, 2012	23.32	23.32	23.32	23.32
307	NASDAQ	CARZ	Thu, Jul 26, 2012	22.66	22.77	22.65	22.65
306	NASDAQ	CARZ	Wed, Jul 25, 2012	22.57	22.59	22.41	22.23
305	NASDAQ	CARZ	Tue, Jul 24, 2012	22.66	22.71	22.52	22.47
304	NASDAQ	CARZ	Mon, Jul 23, 2012	22.72	22.76	22.63	22.76
303	NASDAQ	CARZ	Fri, Jul 20, 2012	23.38	23.38	23.05	23.05
302	NASDAQ	CARZ	Thu, Jul 19, 2012	23.54	23.61	23.51	23.70
301	NASDAQ	CARZ	Wed, Jul 18, 2012	23.05	23.26	23.03	23.13
300	NASDAQ	CARZ	Tue, Jul 17, 2012	23.23	23.29	22.91	23.24
299	NASDAQ	CARZ	Mon, Jul 16, 2012	23.22	23.29	23.15	23.35
298	NASDAQ	CARZ	Fri, Jul 13, 2012	22.94	23.16	22.94	23.25
297	NASDAQ	CARZ	Thu, Jul 12, 2012	23.03	23.03	22.86	22.98
296	NASDAQ	CARZ	Wed, Jul 11, 2012	23.39	23.44	23.31	23.42
295	NASDAQ	CARZ	Tue, Jul 10, 2012	23.60	23.68	23.50	23.53
294	NASDAQ	CARZ	Mon, Jul 9, 2012	23.62	23.65	23.55	23.52
293	NASDAQ	CARZ	Fri, Jul 6, 2012	24.05	24.05	23.86	23.92
292	NASDAQ	CARZ	Thu, Jul 5, 2012	24.32	24.35	24.19	24.33
291	NASDAQ	CARZ	Tue, Jul 3, 2012	24.11	24.11	24.11	24.11
290	NASDAQ	CARZ	Mon, Jul 2, 2012	24.20	24.20	24.20	24.20
289	NASDAQ	CARZ	Fri, Jun 29, 2012	24.14	24.14	24.00	24.17
288	NASDAQ	CARZ	Thu, Jun 28, 2012	23.46	23.46	23.46	23.46
287	NASDAQ	CARZ	Wed, Jun 27, 2012	23.31	23.40	23.30	23.54
286	NASDAQ	CARZ	Tue, Jun 26, 2012	23.50	23.51	23.38	23.40
285	NASDAQ	CARZ	Mon, Jun 25, 2012	23.41	23.41	23.41	23.41
284	NASDAQ	CARZ	Fri, Jun 22, 2012	24.13	24.13	24.13	24.13
283	NASDAQ	CARZ	Thu, Jun 21, 2012	24.82	24.84	24.49	24.52
282	NASDAQ	CARZ	Wed, Jun 20, 2012	24.76	25.02	24.76	25.02
281	NASDAQ	CARZ	Tue, Jun 19, 2012	24.71	24.71	24.71	24.71
280	NASDAQ	CARZ	Mon, Jun 18, 2012	24.18	24.18	24.18	24.18
279	NASDAQ	CARZ	Fri, Jun 15, 2012	23.94	24.34	23.94	24.34
278	NASDAQ	CARZ	Thu, Jun 14, 2012	23.74	23.75	23.70	23.74
277	NASDAQ	CARZ	Wed, Jun 13, 2012	23.84	23.84	23.84	23.84
276	NASDAQ	CARZ	Tue, Jun 12, 2012	23.86	23.86	23.85	23.85
275	NASDAQ	CARZ	Mon, Jun 11, 2012	24.51	24.57	24.26	24.06
274	NASDAQ	CARZ	Fri, Jun 8, 2012	24.04	24.04	24.04	24.04
273	NASDAQ	CARZ	Thu, Jun 7, 2012	24.74	24.74	24.74	24.74
272	NASDAQ	CARZ	Wed, Jun 6, 2012	23.79	24.06	23.79	24.37
271	NASDAQ	CARZ	Tue, Jun 5, 2012	23.41	23.55	23.39	23.49
270	NASDAQ	CARZ	Mon, Jun 4, 2012	23.45	23.47	23.26	23.32
269	NASDAQ	CARZ	Fri, Jun 1, 2012	23.99	24.08	23.88	23.77
268	NASDAQ	CARZ	Thu, May 31, 2012	24.11	24.56	24.08	24.56
267	NASDAQ	CARZ	Wed, May 30, 2012	24.78	24.79	24.57	24.31
266	NASDAQ	CARZ	Tue, May 29, 2012	24.84	24.84	24.66	24.81
265	NASDAQ	CARZ	Fri, May 25, 2012	24.19	24.26	24.17	24.22
264	NASDAQ	CARZ	Thu, May 24, 2012	24.25	24.32	24.18	23.98
263	NASDAQ	CARZ	Wed, May 23, 2012	24.34	24.36	24.17	24.18
262	NASDAQ	CARZ	Tue, May 22, 2012	24.53	24.67	24.52	24.61
261	NASDAQ	CARZ	Mon, May 21, 2012	24.20	24.20	24.20	24.20
260	NASDAQ	CARZ	Fri, May 18, 2012	23.89	23.95	23.83	23.79
259	NASDAQ	CARZ	Thu, May 17, 2012	24.36	24.36	24.08	24.08
258	NASDAQ	CARZ	Wed, May 16, 2012	24.40	24.57	24.39	24.04
257	NASDAQ	CARZ	Tue, May 15, 2012	24.99	24.99	24.82	24.82
256	NASDAQ	CARZ	Mon, May 14, 2012	25.38	25.38	25.22	25.26
255	NASDAQ	CARZ	Fri, May 11, 2012	25.84	25.93	25.73	25.73
254	NASDAQ	CARZ	Thu, May 10, 2012	25.66	25.89	25.81	25.89
253	NASDAQ	CARZ	Wed, May 9, 2012	25.22	25.22	25.22	25.22
252	NASDAQ	CARZ	Tue, May 8, 2012	25.68	25.91	25.48	25.91
251	NASDAQ	CARZ	Mon, May 7, 2012	25.87	25.96	25.84	26.15
250	NASDAQ	CARZ	Fri, May 4, 2012	26.15	26.15	25.85	25.89
249	NASDAQ	CARZ	Thu, May 3, 2012	26.80	26.81	26.47	26.80
248	NASDAQ	CARZ	Wed, May 2, 2012	27.00	27.00	26.87	26.96
247	NASDAQ	CARZ	Tue, May 1, 2012	27.09	27.11	27.02	27.08
246	NASDAQ	CARZ	Mon, Apr 30, 2012	27.47	27.48	27.33	27.37
245	NASDAQ	CARZ	Fri, Apr 27, 2012	27.34	27.44	27.32	27.42
244	NASDAQ	CARZ	Thu, Apr 26, 2012	27.00	27.34	27.00	27.34
243	NASDAQ	CARZ	Wed, Apr 25, 2012	26.67	26.82	26.66	26.82
242	NASDAQ	CARZ	Tue, Apr 24, 2012	26.33	26.48	26.31	26.39
241	NASDAQ	CARZ	Mon, Apr 23, 2012	26.26	26.26	26.01	26.24
240	NASDAQ	CARZ	Fri, Apr 20, 2012	26.81	26.84	26.76	26.68
239	NASDAQ	CARZ	Thu, Apr 19, 2012	26.92	27.02	26.78	26.80
238	NASDAQ	CARZ	Wed, Apr 18, 2012	27.05	27.11	27.01	27.07
237	NASDAQ	CARZ	Tue, Apr 17, 2012	27.15	27.15	27.15	26.87
236	NASDAQ	CARZ	Mon, Apr 16, 2012	26.96	26.96	26.95	26.84
235	NASDAQ	CARZ	Fri, Apr 13, 2012	27.06	27.08	26.83	26.89
234	NASDAQ	CARZ	Thu, Apr 12, 2012	26.91	27.17	26.90	27.12
233	NASDAQ	CARZ	Wed, Apr 11, 2012	26.84	26.93	26.78	26.83
232	NASDAQ	CARZ	Tue, Apr 10, 2012	26.97	27.01	26.73	26.78
231	NASDAQ	CARZ	Mon, Apr 9, 2012	27.28	27.31	27.12	27.20
230	NASDAQ	CARZ	Thu, Apr 5, 2012	27.66	27.74	27.66	27.54
229	NASDAQ	CARZ	Wed, Apr 4, 2012	27.63	27.65	27.47	27.55
228	NASDAQ	CARZ	Tue, Apr 3, 2012	28.48	28.54	28.06	28.13
227	NASDAQ	CARZ	Mon, Apr 2, 2012	28.08	28.39	28.07	28.23
226	NASDAQ	CARZ	Fri, Mar 30, 2012	27.87	27.89	27.72	27.78
225	NASDAQ	CARZ	Thu, Mar 29, 2012	27.57	27.63	27.51	27.74
224	NASDAQ	CARZ	Wed, Mar 28, 2012	27.88	27.88	27.79	27.99
223	NASDAQ	CARZ	Tue, Mar 27, 2012	27.99	28.09	27.99	27.98
222	NASDAQ	CARZ	Mon, Mar 26, 2012	27.72	27.84	27.69	27.80
221	NASDAQ	CARZ	Fri, Mar 23, 2012	27.51	27.63	27.39	27.62
220	NASDAQ	CARZ	Thu, Mar 22, 2012	27.49	27.49	27.48	27.66
219	NASDAQ	CARZ	Wed, Mar 21, 2012	27.50	27.66	27.48	27.64
218	NASDAQ	CARZ	Tue, Mar 20, 2012	27.74	27.77	27.59	27.68
217	NASDAQ	CARZ	Mon, Mar 19, 2012	28.11	28.31	28.11	28.19
216	NASDAQ	CARZ	Fri, Mar 16, 2012	28.31	28.32	28.21	28.34
215	NASDAQ	CARZ	Thu, Mar 15, 2012	28.42	28.42	28.42	28.42
214	NASDAQ	CARZ	Wed, Mar 14, 2012	28.31	28.33	28.31	28.21
213	NASDAQ	CARZ	Tue, Mar 13, 2012	27.72	27.90	27.70	27.89
212	NASDAQ	CARZ	Mon, Mar 12, 2012	27.74	27.77	27.67	27.76
211	NASDAQ	CARZ	Fri, Mar 9, 2012	27.63	27.78	27.62	27.73
210	NASDAQ	CARZ	Thu, Mar 8, 2012	27.38	27.76	27.38	27.46
209	NASDAQ	CARZ	Wed, Mar 7, 2012	26.75	27.02	26.56	26.81
208	NASDAQ	CARZ	Tue, Mar 6, 2012	27.07	27.08	26.76	26.77
207	NASDAQ	CARZ	Mon, Mar 5, 2012	27.16	27.67	27.16	27.57
206	NASDAQ	CARZ	Fri, Mar 2, 2012	27.86	27.94	27.79	27.80
205	NASDAQ	CARZ	Thu, Mar 1, 2012	27.87	28.16	27.87	27.89
204	NASDAQ	CARZ	Wed, Feb 29, 2012	27.97	28.09	27.70	27.74
203	NASDAQ	CARZ	Tue, Feb 28, 2012	27.85	27.91	27.77	27.89
202	NASDAQ	CARZ	Mon, Feb 27, 2012	27.70	28.24	27.70	27.84
201	NASDAQ	CARZ	Fri, Feb 24, 2012	28.19	28.19	28.19	27.97
200	NASDAQ	CARZ	Thu, Feb 23, 2012	27.84	28.04	27.69	28.02
199	NASDAQ	CARZ	Wed, Feb 22, 2012	28.12	28.23	28.12	28.11
198	NASDAQ	CARZ	Tue, Feb 21, 2012	28.24	28.24	28.02	27.99
197	NASDAQ	CARZ	Fri, Feb 17, 2012	28.08	28.12	28.08	27.92
196	NASDAQ	CARZ	Thu, Feb 16, 2012	27.15	27.49	27.13	27.47
195	NASDAQ	CARZ	Wed, Feb 15, 2012	27.38	27.50	27.38	27.40
194	NASDAQ	CARZ	Tue, Feb 14, 2012	27.17	27.18	27.02	27.11
193	NASDAQ	CARZ	Mon, Feb 13, 2012	27.01	27.34	27.01	27.27
192	NASDAQ	CARZ	Fri, Feb 10, 2012	27.28	27.36	26.90	27.03
191	NASDAQ	CARZ	Thu, Feb 9, 2012	27.65	27.71	27.50	27.52
190	NASDAQ	CARZ	Wed, Feb 8, 2012	27.61	27.61	27.50	27.43
189	NASDAQ	CARZ	Tue, Feb 7, 2012	27.06	27.20	26.95	27.02
188	NASDAQ	CARZ	Mon, Feb 6, 2012	26.95	27.06	26.93	27.06
187	NASDAQ	CARZ	Fri, Feb 3, 2012	26.58	26.91	26.57	26.91
186	NASDAQ	CARZ	Thu, Feb 2, 2012	26.52	26.61	26.50	26.53
185	NASDAQ	CARZ	Wed, Feb 1, 2012	26.51	26.61	26.46	26.34
184	NASDAQ	CARZ	Tue, Jan 31, 2012	26.11	26.16	25.89	25.95
183	NASDAQ	CARZ	Mon, Jan 30, 2012	25.76	25.76	25.76	25.83
182	NASDAQ	CARZ	Fri, Jan 27, 2012	25.99	26.18	25.99	26.06
181	NASDAQ	CARZ	Thu, Jan 26, 2012	26.73	26.73	26.53	26.40
180	NASDAQ	CARZ	Wed, Jan 25, 2012	25.95	26.26	25.92	26.23
179	NASDAQ	CARZ	Tue, Jan 24, 2012	25.56	25.76	25.45	25.75
178	NASDAQ	CARZ	Mon, Jan 23, 2012	25.72	25.81	25.66	25.71
177	NASDAQ	CARZ	Fri, Jan 20, 2012	25.55	25.64	25.55	25.62
176	NASDAQ	CARZ	Thu, Jan 19, 2012	25.19	25.28	25.11	25.27
175	NASDAQ	CARZ	Wed, Jan 18, 2012	24.70	24.89	24.69	24.88
174	NASDAQ	CARZ	Tue, Jan 17, 2012	24.83	24.83	24.83	24.81
173	NASDAQ	CARZ	Fri, Jan 13, 2012	24.24	24.24	24.24	24.35
172	NASDAQ	CARZ	Thu, Jan 12, 2012	24.35	24.42	24.19	24.36
171	NASDAQ	CARZ	Wed, Jan 11, 2012	24.28	24.30	24.28	24.19
170	NASDAQ	CARZ	Tue, Jan 10, 2012	24.05	24.14	24.02	24.09
169	NASDAQ	CARZ	Mon, Jan 9, 2012	23.75	23.77	23.61	23.65
168	NASDAQ	CARZ	Fri, Jan 6, 2012	23.56	23.59	23.56	23.58
167	NASDAQ	CARZ	Thu, Jan 5, 2012	23.63	23.71	23.57	23.71
166	NASDAQ	CARZ	Wed, Jan 4, 2012	23.64	23.77	23.59	23.69
165	NASDAQ	CARZ	Tue, Jan 3, 2012	23.50	23.50	23.50	23.56
164	NASDAQ	CARZ	Fri, Dec 30, 2011	22.74	22.84	22.73	22.82
163	NASDAQ	CARZ	Thu, Dec 29, 2011	22.44	22.61	22.43	22.60
162	NASDAQ	CARZ	Wed, Dec 28, 2011	22.71	22.71	22.38	22.42
161	NASDAQ	CARZ	Tue, Dec 27, 2011	22.91	22.92	22.82	22.83
160	NASDAQ	CARZ	Fri, Dec 23, 2011	22.83	22.89	22.80	22.87
159	NASDAQ	CARZ	Thu, Dec 22, 2011	22.64	22.75	22.61	22.73
158	NASDAQ	CARZ	Wed, Dec 21, 2011	22.63	22.63	22.63	22.67
157	NASDAQ	CARZ	Tue, Dec 20, 2011	22.10	22.37	22.10	22.32
156	NASDAQ	CARZ	Mon, Dec 19, 2011	21.96	21.98	21.70	21.71
155	NASDAQ	CARZ	Fri, Dec 16, 2011	22.09	22.15	22.02	22.05
154	NASDAQ	CARZ	Thu, Dec 15, 2011	22.12	22.17	21.98	22.09
153	NASDAQ	CARZ	Wed, Dec 14, 2011	22.36	22.39	22.17	22.19
152	NASDAQ	CARZ	Tue, Dec 13, 2011	22.94	23.07	22.62	22.65
151	NASDAQ	CARZ	Mon, Dec 12, 2011	23.05	23.05	23.05	23.21
150	NASDAQ	CARZ	Fri, Dec 9, 2011	23.40	23.63	23.39	23.58
149	NASDAQ	CARZ	Thu, Dec 8, 2011	23.61	23.61	23.61	23.52
148	NASDAQ	CARZ	Wed, Dec 7, 2011	24.11	24.20	23.99	24.17
147	NASDAQ	CARZ	Tue, Dec 6, 2011	24.06	24.13	24.00	24.08
146	NASDAQ	CARZ	Mon, Dec 5, 2011	24.35	24.35	24.35	24.26
145	NASDAQ	CARZ	Fri, Dec 2, 2011	23.98	24.05	23.92	23.94
144	NASDAQ	CARZ	Thu, Dec 1, 2011	23.85	24.00	23.72	23.76
143	NASDAQ	CARZ	Wed, Nov 30, 2011	23.14	23.38	23.10	23.37
142	NASDAQ	CARZ	Tue, Nov 29, 2011	23.00	23.00	23.00	22.86
141	NASDAQ	CARZ	Mon, Nov 28, 2011	22.43	22.65	22.42	22.52
140	NASDAQ	CARZ	Fri, Nov 25, 2011	21.72	21.85	21.72	21.72
139	NASDAQ	CARZ	Wed, Nov 23, 2011	21.58	21.61	21.58	21.84
138	NASDAQ	CARZ	Tue, Nov 22, 2011	22.32	22.42	22.23	22.30
137	NASDAQ	CARZ	Mon, Nov 21, 2011	22.47	22.47	22.20	22.31
136	NASDAQ	CARZ	Fri, Nov 18, 2011	22.89	22.94	22.89	22.99
135	NASDAQ	CARZ	Thu, Nov 17, 2011	23.64	23.64	23.64	23.35
134	NASDAQ	CARZ	Wed, Nov 16, 2011	23.71	23.79	23.61	23.61
133	NASDAQ	CARZ	Tue, Nov 15, 2011	24.04	24.09	24.04	24.05
132	NASDAQ	CARZ	Mon, Nov 14, 2011	24.39	24.44	23.33	24.37
131	NASDAQ	CARZ	Fri, Nov 11, 2011	24.10	24.36	24.09	24.34
130	NASDAQ	CARZ	Thu, Nov 10, 2011	23.97	23.99	23.75	23.85
129	NASDAQ	CARZ	Wed, Nov 9, 2011	24.66	24.68	24.31	24.32
128	NASDAQ	CARZ	Tue, Nov 8, 2011	24.85	24.96	24.64	24.84
127	NASDAQ	CARZ	Mon, Nov 7, 2011	24.99	25.07	24.78	24.88
126	NASDAQ	CARZ	Fri, Nov 4, 2011	25.00	25.03	24.79	24.90
125	NASDAQ	CARZ	Thu, Nov 3, 2011	24.64	24.80	24.41	24.77
124	NASDAQ	CARZ	Wed, Nov 2, 2011	24.40	24.56	24.33	24.45
123	NASDAQ	CARZ	Tue, Nov 1, 2011	24.56	24.62	24.33	24.38
122	NASDAQ	CARZ	Mon, Oct 31, 2011	25.66	25.69	25.30	25.32
121	NASDAQ	CARZ	Fri, Oct 28, 2011	26.16	26.32	26.15	26.26
120	NASDAQ	CARZ	Thu, Oct 27, 2011	25.82	26.04	25.78	25.99
119	NASDAQ	CARZ	Wed, Oct 26, 2011	25.32	25.37	24.86	25.04
118	NASDAQ	CARZ	Tue, Oct 25, 2011	23.80	23.80	23.80	25.13
117	NASDAQ	CARZ	Mon, Oct 24, 2011	25.04	25.36	25.01	25.31
116	NASDAQ	CARZ	Fri, Oct 21, 2011	24.19	24.62	24.19	24.59
115	NASDAQ	CARZ	Thu, Oct 20, 2011	23.89	23.96	23.70	23.86
114	NASDAQ	CARZ	Wed, Oct 19, 2011	24.46	24.47	24.28	24.32
113	NASDAQ	CARZ	Tue, Oct 18, 2011	24.35	24.43	24.07	24.35
112	NASDAQ	CARZ	Mon, Oct 17, 2011	24.74	24.78	24.47	24.51
111	NASDAQ	CARZ	Fri, Oct 14, 2011	24.41	24.58	24.31	24.45
110	NASDAQ	CARZ	Thu, Oct 13, 2011	24.30	24.30	24.30	24.29
109	NASDAQ	CARZ	Wed, Oct 12, 2011	24.18	24.30	24.11	24.22
108	NASDAQ	CARZ	Tue, Oct 11, 2011	23.56	23.80	23.55	23.77
107	NASDAQ	CARZ	Mon, Oct 10, 2011	22.97	23.38	22.95	23.34
106	NASDAQ	CARZ	Fri, Oct 7, 2011	23.02	23.10	22.81	22.85
105	NASDAQ	CARZ	Thu, Oct 6, 2011	22.68	22.73	22.68	22.66
104	NASDAQ	CARZ	Wed, Oct 5, 2011	22.18	22.18	22.16	22.05
103	NASDAQ	CARZ	Tue, Oct 4, 2011	21.49	21.75	21.27	21.74
102	NASDAQ	CARZ	Mon, Oct 3, 2011	22.00	22.00	21.78	22.18
101	NASDAQ	CARZ	Fri, Sep 30, 2011	22.45	22.45	22.45	22.81
100	NASDAQ	CARZ	Thu, Sep 29, 2011	23.40	23.52	23.27	23.37
99	NASDAQ	CARZ	Wed, Sep 28, 2011	23.21	23.30	22.98	22.99
98	NASDAQ	CARZ	Tue, Sep 27, 2011	22.89	23.12	22.89	22.97
97	NASDAQ	CARZ	Mon, Sep 26, 2011	22.02	22.09	21.77	22.08
96	NASDAQ	CARZ	Fri, Sep 23, 2011	22.16	22.43	22.07	22.37
95	NASDAQ	CARZ	Thu, Sep 22, 2011	22.55	22.62	22.35	22.41
94	NASDAQ	CARZ	Wed, Sep 21, 2011	23.74	23.81	23.41	23.44
93	NASDAQ	CARZ	Tue, Sep 20, 2011	24.10	24.10	24.10	23.96
92	NASDAQ	CARZ	Mon, Sep 19, 2011	23.86	23.93	23.70	23.89
91	NASDAQ	CARZ	Fri, Sep 16, 2011	24.31	24.38	24.12	24.28
90	NASDAQ	CARZ	Thu, Sep 15, 2011	23.71	23.80	23.64	23.79
89	NASDAQ	CARZ	Wed, Sep 14, 2011	23.02	23.25	22.83	23.18
88	NASDAQ	CARZ	Tue, Sep 13, 2011	22.99	23.15	22.95	23.06
87	NASDAQ	CARZ	Mon, Sep 12, 2011	22.51	22.51	22.51	22.72
86	NASDAQ	CARZ	Fri, Sep 9, 2011	23.34	23.34	22.94	23.12
85	NASDAQ	CARZ	Thu, Sep 8, 2011	23.99	24.11	23.86	23.89
84	NASDAQ	CARZ	Wed, Sep 7, 2011	23.89	24.32	23.89	24.10
83	NASDAQ	CARZ	Tue, Sep 6, 2011	22.95	23.12	22.95	23.13
82	NASDAQ	CARZ	Fri, Sep 2, 2011	24.91	24.91	24.66	24.71
81	NASDAQ	CARZ	Thu, Sep 1, 2011	25.40	25.60	25.35	25.39
80	NASDAQ	CARZ	Wed, Aug 31, 2011	25.32	25.58	25.31	25.49
79	NASDAQ	CARZ	Tue, Aug 30, 2011	24.91	24.96	24.75	24.91
78	NASDAQ	CARZ	Mon, Aug 29, 2011	24.55	24.79	24.55	24.76
77	NASDAQ	CARZ	Fri, Aug 26, 2011	24.40	24.40	24.40	24.37
76	NASDAQ	CARZ	Thu, Aug 25, 2011	24.37	24.42	23.95	24.05
75	NASDAQ	CARZ	Wed, Aug 24, 2011	24.10	24.10	24.06	23.80
74	NASDAQ	CARZ	Tue, Aug 23, 2011	23.61	23.73	23.48	23.72
73	NASDAQ	CARZ	Mon, Aug 22, 2011	23.26	23.38	22.98	23.03
72	NASDAQ	CARZ	Fri, Aug 19, 2011	23.90	23.90	23.66	23.66
71	NASDAQ	CARZ	Thu, Aug 18, 2011	25.16	25.19	24.70	24.73
70	NASDAQ	CARZ	Wed, Aug 17, 2011	26.12	26.28	25.99	26.02
69	NASDAQ	CARZ	Tue, Aug 16, 2011	26.12	26.34	26.02	26.21
68	NASDAQ	CARZ	Mon, Aug 15, 2011	26.59	26.59	26.59	26.20
67	NASDAQ	CARZ	Fri, Aug 12, 2011	25.71	25.84	25.58	25.73
66	NASDAQ	CARZ	Thu, Aug 11, 2011	25.20	25.75	25.14	25.70
65	NASDAQ	CARZ	Wed, Aug 10, 2011	25.84	25.90	25.35	25.36
64	NASDAQ	CARZ	Tue, Aug 9, 2011	25.65	26.01	25.53	25.99
63	NASDAQ	CARZ	Mon, Aug 8, 2011	25.64	25.77	24.76	25.63
62	NASDAQ	CARZ	Fri, Aug 5, 2011	27.45	27.45	26.16	27.03
61	NASDAQ	CARZ	Thu, Aug 4, 2011	28.01	28.01	26.97	27.50
60	NASDAQ	CARZ	Wed, Aug 3, 2011	28.97	28.99	28.50	28.79
59	NASDAQ	CARZ	Tue, Aug 2, 2011	29.39	29.59	29.33	29.52
58	NASDAQ	CARZ	Mon, Aug 1, 2011	30.70	30.87	30.26	30.31
57	NASDAQ	CARZ	Fri, Jul 29, 2011	30.32	30.50	30.17	30.44
56	NASDAQ	CARZ	Thu, Jul 28, 2011	30.74	30.77	30.37	30.51
55	NASDAQ	CARZ	Wed, Jul 27, 2011	31.03	31.03	30.92	30.85
54	NASDAQ	CARZ	Tue, Jul 26, 2011	31.59	31.67	31.59	31.45
53	NASDAQ	CARZ	Mon, Jul 25, 2011	31.49	31.50	31.36	31.46
52	NASDAQ	CARZ	Fri, Jul 22, 2011	31.36	31.74	31.36	31.52
51	NASDAQ	CARZ	Thu, Jul 21, 2011	30.94	31.19	30.89	31.15
50	NASDAQ	CARZ	Wed, Jul 20, 2011	30.89	31.02	30.81	30.98
49	NASDAQ	CARZ	Tue, Jul 19, 2011	30.71	30.96	30.71	30.68
48	NASDAQ	CARZ	Mon, Jul 18, 2011	30.74	30.74	30.33	30.45
47	NASDAQ	CARZ	Fri, Jul 15, 2011	30.94	30.99	30.80	30.89
46	NASDAQ	CARZ	Thu, Jul 14, 2011	31.06	31.15	30.90	30.81
45	NASDAQ	CARZ	Wed, Jul 13, 2011	30.78	31.14	30.78	30.84
44	NASDAQ	CARZ	Tue, Jul 12, 2011	30.15	30.36	30.13	30.35
43	NASDAQ	CARZ	Mon, Jul 11, 2011	30.72	30.74	30.46	30.58
42	NASDAQ	CARZ	Fri, Jul 8, 2011	31.50	31.52	31.26	31.39
41	NASDAQ	CARZ	Thu, Jul 7, 2011	31.63	31.83	31.50	31.40
40	NASDAQ	CARZ	Wed, Jul 6, 2011	31.47	31.47	31.32	31.35
39	NASDAQ	CARZ	Tue, Jul 5, 2011	31.35	31.43	31.35	31.28
38	NASDAQ	CARZ	Fri, Jul 1, 2011	30.94	31.17	30.94	30.84
37	NASDAQ	CARZ	Thu, Jun 30, 2011	30.42	30.68	30.40	30.64
36	NASDAQ	CARZ	Wed, Jun 29, 2011	30.18	30.32	30.10	30.29
35	NASDAQ	CARZ	Tue, Jun 28, 2011	30.02	30.02	30.02	29.72
34	NASDAQ	CARZ	Mon, Jun 27, 2011	29.77	29.77	29.77	29.51
33	NASDAQ	CARZ	Fri, Jun 24, 2011	29.40	29.40	29.40	29.45
32	NASDAQ	CARZ	Thu, Jun 23, 2011	29.00	29.13	28.86	29.12
31	NASDAQ	CARZ	Wed, Jun 22, 2011	29.30	29.44	29.24	29.26
30	NASDAQ	CARZ	Tue, Jun 21, 2011	28.89	29.13	28.88	29.08
29	NASDAQ	CARZ	Mon, Jun 20, 2011	28.37	28.53	28.35	28.51
28	NASDAQ	CARZ	Fri, Jun 17, 2011	28.39	28.47	28.35	28.42
27	NASDAQ	CARZ	Thu, Jun 16, 2011	28.27	28.35	28.20	28.31
26	NASDAQ	CARZ	Wed, Jun 15, 2011	28.78	28.80	28.58	28.61
25	NASDAQ	CARZ	Tue, Jun 14, 2011	29.05	29.05	28.99	28.90
24	NASDAQ	CARZ	Mon, Jun 13, 2011	28.44	28.47	28.44	28.40
23	NASDAQ	CARZ	Fri, Jun 10, 2011	28.57	28.57	28.35	28.58
22	NASDAQ	CARZ	Thu, Jun 9, 2011	28.78	28.94	28.74	28.90
21	NASDAQ	CARZ	Wed, Jun 8, 2011	28.85	28.85	28.85	28.79
20	NASDAQ	CARZ	Tue, Jun 7, 2011	29.10	29.16	29.05	29.10
19	NASDAQ	CARZ	Mon, Jun 6, 2011	29.14	29.14	29.14	29.08
18	NASDAQ	CARZ	Fri, Jun 3, 2011	29.30	29.32	29.30	29.19
17	NASDAQ	CARZ	Thu, Jun 2, 2011	29.11	29.20	28.97	29.04
16	NASDAQ	CARZ	Wed, Jun 1, 2011	29.65	29.65	29.46	29.47
15	NASDAQ	CARZ	Tue, May 31, 2011	29.84	29.93	29.84	29.89
14	NASDAQ	CARZ	Fri, May 27, 2011	29.32	29.32	29.32	29.50
13	NASDAQ	CARZ	Thu, May 26, 2011	29.29	29.32	29.09	29.20
12	NASDAQ	CARZ	Wed, May 25, 2011	28.64	28.86	28.62	28.83
11	NASDAQ	CARZ	Tue, May 24, 2011	28.77	28.81	28.67	28.74
10	NASDAQ	CARZ	Mon, May 23, 2011	28.69	28.70	28.56	28.61
9	NASDAQ	CARZ	Fri, May 20, 2011	29.57	29.57	29.30	29.37
8	NASDAQ	CARZ	Thu, May 19, 2011	29.77	29.79	29.62	29.72
7	NASDAQ	CARZ	Wed, May 18, 2011	29.67	29.86	29.42	29.86
6	NASDAQ	CARZ	Tue, May 17, 2011	29.56	29.56	29.29	29.42
5	NASDAQ	CARZ	Mon, May 16, 2011	29.68	29.70	29.55	29.56
4	NASDAQ	CARZ	Fri, May 13, 2011	30.19	30.34	29.73	29.83
3	NASDAQ	CARZ	Thu, May 12, 2011	30.09	30.24	29.98	30.19
2	NASDAQ	CARZ	Wed, May 11, 2011	29.98	29.98	29.98	29.98
1	NASDAQ	CARZ	Tue, May 10, 2011	30.12	30.20	30.12	30.20
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust S-Network Electric & Future Vehicle Ecosystem ETF NASDAQ:CARZ 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