Cadiz Inc NASDAQ:CDZI Historical Prices

Below are the 8000 trading days of historical prices for CDZI.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CDZI	Wed, Mar 6, 2024	2.85	2.94	2.85	2.92
7999	NASDAQ	CDZI	Tue, Mar 5, 2024	3.03	3.09	2.73	2.80
7998	NASDAQ	CDZI	Mon, Mar 4, 2024	2.93	3.09	2.88	3.04
7997	NASDAQ	CDZI	Fri, Mar 1, 2024	2.92	2.96	2.87	2.93
7996	NASDAQ	CDZI	Thu, Feb 29, 2024	2.90	2.95	2.84	2.90
7995	NASDAQ	CDZI	Wed, Feb 28, 2024	2.89	2.92	2.85	2.85
7994	NASDAQ	CDZI	Tue, Feb 27, 2024	2.91	2.92	2.88	2.91
7993	NASDAQ	CDZI	Mon, Feb 26, 2024	2.87	2.93	2.86	2.90
7992	NASDAQ	CDZI	Fri, Feb 23, 2024	2.92	2.98	2.89	2.89
7991	NASDAQ	CDZI	Thu, Feb 22, 2024	3.01	3.01	2.91	2.91
7990	NASDAQ	CDZI	Wed, Feb 21, 2024	2.93	3.03	2.91	3.01
7989	NASDAQ	CDZI	Tue, Feb 20, 2024	2.90	2.99	2.84	2.92
7988	NASDAQ	CDZI	Fri, Feb 16, 2024	2.85	2.92	2.77	2.89
7987	NASDAQ	CDZI	Thu, Feb 15, 2024	2.77	2.90	2.77	2.88
7986	NASDAQ	CDZI	Wed, Feb 14, 2024	2.63	2.77	2.63	2.76
7985	NASDAQ	CDZI	Tue, Feb 13, 2024	2.70	2.72	2.61	2.63
7984	NASDAQ	CDZI	Mon, Feb 12, 2024	2.74	2.77	2.70	2.75
7983	NASDAQ	CDZI	Fri, Feb 9, 2024	2.64	2.76	2.63	2.73
7982	NASDAQ	CDZI	Thu, Feb 8, 2024	2.68	2.75	2.62	2.64
7981	NASDAQ	CDZI	Wed, Feb 7, 2024	2.65	2.75	2.59	2.68
7980	NASDAQ	CDZI	Tue, Feb 6, 2024	2.60	2.69	2.59	2.65
7979	NASDAQ	CDZI	Mon, Feb 5, 2024	2.68	2.68	2.59	2.61
7978	NASDAQ	CDZI	Fri, Feb 2, 2024	2.68	2.76	2.66	2.72
7977	NASDAQ	CDZI	Thu, Feb 1, 2024	2.74	2.77	2.62	2.73
7976	NASDAQ	CDZI	Wed, Jan 31, 2024	2.70	2.76	2.65	2.71
7975	NASDAQ	CDZI	Tue, Jan 30, 2024	2.75	2.76	2.68	2.74
7974	NASDAQ	CDZI	Mon, Jan 29, 2024	2.78	2.81	2.69	2.76
7973	NASDAQ	CDZI	Fri, Jan 26, 2024	2.76	2.83	2.71	2.75
7972	NASDAQ	CDZI	Thu, Jan 25, 2024	2.70	2.77	2.69	2.75
7971	NASDAQ	CDZI	Wed, Jan 24, 2024	2.72	2.72	2.59	2.64
7970	NASDAQ	CDZI	Tue, Jan 23, 2024	2.79	2.82	2.67	2.71
7969	NASDAQ	CDZI	Mon, Jan 22, 2024	2.59	2.80	2.59	2.74
7968	NASDAQ	CDZI	Fri, Jan 19, 2024	2.49	2.58	2.46	2.58
7967	NASDAQ	CDZI	Thu, Jan 18, 2024	2.72	2.75	2.45	2.47
7966	NASDAQ	CDZI	Wed, Jan 17, 2024	2.73	2.76	2.67	2.73
7965	NASDAQ	CDZI	Tue, Jan 16, 2024	2.81	2.83	2.69	2.73
7964	NASDAQ	CDZI	Fri, Jan 12, 2024	2.78	2.82	2.68	2.80
7963	NASDAQ	CDZI	Thu, Jan 11, 2024	2.96	2.96	2.66	2.72
7962	NASDAQ	CDZI	Wed, Jan 10, 2024	2.90	3.05	2.89	2.96
7961	NASDAQ	CDZI	Tue, Jan 9, 2024	2.85	2.92	2.85	2.90
7960	NASDAQ	CDZI	Mon, Jan 8, 2024	2.88	2.92	2.81	2.91
7959	NASDAQ	CDZI	Fri, Jan 5, 2024	2.90	3.10	2.87	2.87
7958	NASDAQ	CDZI	Thu, Jan 4, 2024	2.81	2.91	2.76	2.87
7957	NASDAQ	CDZI	Wed, Jan 3, 2024	2.91	2.97	2.77	2.78
7956	NASDAQ	CDZI	Tue, Jan 2, 2024	2.90	2.97	2.88	2.90
7955	NASDAQ	CDZI	Fri, Dec 29, 2023	2.92	2.96	2.73	2.80
7954	NASDAQ	CDZI	Thu, Dec 28, 2023	3.12	3.14	2.89	2.89
7953	NASDAQ	CDZI	Wed, Dec 27, 2023	3.16	3.23	3.09	3.13
7952	NASDAQ	CDZI	Tue, Dec 26, 2023	3.15	3.21	3.08	3.16
7951	NASDAQ	CDZI	Fri, Dec 22, 2023	3.15	3.24	3.13	3.15
7950	NASDAQ	CDZI	Thu, Dec 21, 2023	3.02	3.12	3.02	3.12
7949	NASDAQ	CDZI	Wed, Dec 20, 2023	3.30	3.36	2.88	2.94
7948	NASDAQ	CDZI	Tue, Dec 19, 2023	3.28	3.45	3.28	3.32
7947	NASDAQ	CDZI	Mon, Dec 18, 2023	3.15	3.28	3.01	3.22
7946	NASDAQ	CDZI	Fri, Dec 15, 2023	3.37	3.37	3.10	3.10
7945	NASDAQ	CDZI	Thu, Dec 14, 2023	3.29	3.34	3.20	3.33
7944	NASDAQ	CDZI	Wed, Dec 13, 2023	3.13	3.28	3.01	3.28
7943	NASDAQ	CDZI	Tue, Dec 12, 2023	3.17	3.24	3.06	3.12
7942	NASDAQ	CDZI	Mon, Dec 11, 2023	3.24	3.28	3.11	3.11
7941	NASDAQ	CDZI	Fri, Dec 8, 2023	3.21	3.29	3.17	3.28
7940	NASDAQ	CDZI	Thu, Dec 7, 2023	3.16	3.35	3.09	3.21
7939	NASDAQ	CDZI	Wed, Dec 6, 2023	3.20	3.20	3.08	3.08
7938	NASDAQ	CDZI	Tue, Dec 5, 2023	2.98	3.20	2.97	3.17
7937	NASDAQ	CDZI	Mon, Dec 4, 2023	3.00	3.10	2.97	3.00
7936	NASDAQ	CDZI	Fri, Dec 1, 2023	2.76	3.02	2.72	3.01
7935	NASDAQ	CDZI	Thu, Nov 30, 2023	2.89	2.90	2.71	2.73
7934	NASDAQ	CDZI	Wed, Nov 29, 2023	2.77	2.93	2.77	2.86
7933	NASDAQ	CDZI	Tue, Nov 28, 2023	2.84	2.88	2.75	2.76
7932	NASDAQ	CDZI	Mon, Nov 27, 2023	2.90	2.99	2.77	2.82
7931	NASDAQ	CDZI	Fri, Nov 24, 2023	2.99	3.07	2.99	2.99
7930	NASDAQ	CDZI	Wed, Nov 22, 2023	3.01	3.05	2.98	2.98
7929	NASDAQ	CDZI	Tue, Nov 21, 2023	3.02	3.03	2.99	3.01
7928	NASDAQ	CDZI	Mon, Nov 20, 2023	3.01	3.07	2.96	3.00
7927	NASDAQ	CDZI	Fri, Nov 17, 2023	3.10	3.10	2.95	3.00
7926	NASDAQ	CDZI	Thu, Nov 16, 2023	3.05	3.09	3.00	3.07
7925	NASDAQ	CDZI	Wed, Nov 15, 2023	3.09	3.13	3.04	3.05
7924	NASDAQ	CDZI	Tue, Nov 14, 2023	3.03	3.15	3.03	3.06
7923	NASDAQ	CDZI	Mon, Nov 13, 2023	3.04	3.11	2.97	2.98
7922	NASDAQ	CDZI	Fri, Nov 10, 2023	3.05	3.14	3.03	3.06
7921	NASDAQ	CDZI	Thu, Nov 9, 2023	3.06	3.13	3.01	3.10
7920	NASDAQ	CDZI	Wed, Nov 8, 2023	3.19	3.19	2.97	3.10
7919	NASDAQ	CDZI	Tue, Nov 7, 2023	3.29	3.29	3.15	3.17
7918	NASDAQ	CDZI	Mon, Nov 6, 2023	3.33	3.35	3.26	3.31
7917	NASDAQ	CDZI	Fri, Nov 3, 2023	3.34	3.37	3.15	3.33
7916	NASDAQ	CDZI	Thu, Nov 2, 2023	3.10	3.32	3.01	3.24
7915	NASDAQ	CDZI	Wed, Nov 1, 2023	2.97	3.16	2.97	3.05
7914	NASDAQ	CDZI	Tue, Oct 31, 2023	2.95	3.03	2.84	3.03
7913	NASDAQ	CDZI	Mon, Oct 30, 2023	2.79	2.95	2.78	2.94
7912	NASDAQ	CDZI	Fri, Oct 27, 2023	2.77	2.83	2.70	2.76
7911	NASDAQ	CDZI	Thu, Oct 26, 2023	2.84	2.92	2.75	2.77
7910	NASDAQ	CDZI	Wed, Oct 25, 2023	2.82	2.96	2.79	2.83
7909	NASDAQ	CDZI	Tue, Oct 24, 2023	2.73	2.96	2.72	2.84
7908	NASDAQ	CDZI	Mon, Oct 23, 2023	2.74	2.79	2.68	2.71
7907	NASDAQ	CDZI	Fri, Oct 20, 2023	2.71	2.74	2.65	2.70
7906	NASDAQ	CDZI	Thu, Oct 19, 2023	2.74	2.78	2.66	2.66
7905	NASDAQ	CDZI	Wed, Oct 18, 2023	2.82	2.86	2.74	2.74
7904	NASDAQ	CDZI	Tue, Oct 17, 2023	2.90	2.98	2.81	2.82
7903	NASDAQ	CDZI	Mon, Oct 16, 2023	2.85	2.97	2.85	2.90
7902	NASDAQ	CDZI	Fri, Oct 13, 2023	2.84	2.92	2.80	2.84
7901	NASDAQ	CDZI	Thu, Oct 12, 2023	2.98	3.01	2.75	2.84
7900	NASDAQ	CDZI	Wed, Oct 11, 2023	2.99	3.05	2.92	2.99
7899	NASDAQ	CDZI	Tue, Oct 10, 2023	3.02	3.04	2.97	3.00
7898	NASDAQ	CDZI	Mon, Oct 9, 2023	3.06	3.12	2.98	3.01
7897	NASDAQ	CDZI	Fri, Oct 6, 2023	3.02	3.11	2.97	3.10
7896	NASDAQ	CDZI	Thu, Oct 5, 2023	3.09	3.13	3.03	3.04
7895	NASDAQ	CDZI	Wed, Oct 4, 2023	3.20	3.20	3.03	3.09
7894	NASDAQ	CDZI	Tue, Oct 3, 2023	3.11	3.22	3.10	3.19
7893	NASDAQ	CDZI	Mon, Oct 2, 2023	3.28	3.35	3.10	3.14
7892	NASDAQ	CDZI	Fri, Sep 29, 2023	3.26	3.38	3.21	3.31
7891	NASDAQ	CDZI	Thu, Sep 28, 2023	3.34	3.36	3.19	3.20
7890	NASDAQ	CDZI	Wed, Sep 27, 2023	3.48	3.60	3.33	3.34
7889	NASDAQ	CDZI	Tue, Sep 26, 2023	3.32	3.50	3.22	3.47
7888	NASDAQ	CDZI	Mon, Sep 25, 2023	3.26	3.33	3.14	3.32
7887	NASDAQ	CDZI	Fri, Sep 22, 2023	3.29	3.39	3.24	3.29
7886	NASDAQ	CDZI	Thu, Sep 21, 2023	3.35	3.36	3.15	3.26
7885	NASDAQ	CDZI	Wed, Sep 20, 2023	3.54	3.57	3.39	3.39
7884	NASDAQ	CDZI	Tue, Sep 19, 2023	3.65	3.77	3.51	3.53
7883	NASDAQ	CDZI	Mon, Sep 18, 2023	3.65	3.70	3.64	3.66
7882	NASDAQ	CDZI	Fri, Sep 15, 2023	4.01	4.02	3.55	3.63
7881	NASDAQ	CDZI	Thu, Sep 14, 2023	3.87	4.11	3.82	4.01
7880	NASDAQ	CDZI	Wed, Sep 13, 2023	4.00	4.07	3.83	3.85
7879	NASDAQ	CDZI	Tue, Sep 12, 2023	4.23	4.30	3.95	4.00
7878	NASDAQ	CDZI	Mon, Sep 11, 2023	4.21	4.21	4.21	4.21
7877	NASDAQ	CDZI	Fri, Sep 8, 2023	4.05	4.12	4.01	4.06
7876	NASDAQ	CDZI	Thu, Sep 7, 2023	4.05	4.18	4.00	4.05
7875	NASDAQ	CDZI	Wed, Sep 6, 2023	4.02	4.07	4.02	4.06
7874	NASDAQ	CDZI	Tue, Sep 5, 2023	4.03	4.10	4.00	4.01
7873	NASDAQ	CDZI	Fri, Sep 1, 2023	4.04	4.08	4.03	4.06
7872	NASDAQ	CDZI	Thu, Aug 31, 2023	4.00	4.08	4.00	4.01
7871	NASDAQ	CDZI	Wed, Aug 30, 2023	3.96	4.04	3.96	3.99
7870	NASDAQ	CDZI	Tue, Aug 29, 2023	3.88	3.99	3.84	3.96
7869	NASDAQ	CDZI	Mon, Aug 28, 2023	4.02	4.12	3.78	3.86
7868	NASDAQ	CDZI	Fri, Aug 25, 2023	3.80	4.02	3.78	3.99
7867	NASDAQ	CDZI	Thu, Aug 24, 2023	3.72	3.80	3.66	3.76
7866	NASDAQ	CDZI	Wed, Aug 23, 2023	3.58	3.73	3.56	3.70
7865	NASDAQ	CDZI	Tue, Aug 22, 2023	3.70	3.72	3.53	3.55
7864	NASDAQ	CDZI	Mon, Aug 21, 2023	3.82	3.86	3.53	3.65
7863	NASDAQ	CDZI	Fri, Aug 18, 2023	3.72	3.89	3.69	3.79
7862	NASDAQ	CDZI	Thu, Aug 17, 2023	3.88	3.88	3.75	3.77
7861	NASDAQ	CDZI	Wed, Aug 16, 2023	3.83	3.89	3.81	3.82
7860	NASDAQ	CDZI	Tue, Aug 15, 2023	4.00	4.00	3.82	3.84
7859	NASDAQ	CDZI	Mon, Aug 14, 2023	4.15	4.16	3.97	4.00
7858	NASDAQ	CDZI	Fri, Aug 11, 2023	4.13	4.23	4.10	4.19
7857	NASDAQ	CDZI	Thu, Aug 10, 2023	4.13	4.22	4.13	4.17
7856	NASDAQ	CDZI	Wed, Aug 9, 2023	4.19	4.19	4.10	4.17
7855	NASDAQ	CDZI	Tue, Aug 8, 2023	4.11	4.23	4.05	4.19
7854	NASDAQ	CDZI	Mon, Aug 7, 2023	4.16	4.19	4.09	4.17
7853	NASDAQ	CDZI	Fri, Aug 4, 2023	4.00	4.17	3.99	4.14
7852	NASDAQ	CDZI	Thu, Aug 3, 2023	4.00	4.08	3.97	3.98
7851	NASDAQ	CDZI	Wed, Aug 2, 2023	4.00	4.03	3.90	3.99
7850	NASDAQ	CDZI	Tue, Aug 1, 2023	4.11	4.16	4.01	4.06
7849	NASDAQ	CDZI	Mon, Jul 31, 2023	4.10	4.16	4.06	4.14
7848	NASDAQ	CDZI	Fri, Jul 28, 2023	3.92	4.06	3.90	4.05
7847	NASDAQ	CDZI	Thu, Jul 27, 2023	4.01	4.07	3.88	3.90
7846	NASDAQ	CDZI	Wed, Jul 26, 2023	4.00	4.09	3.99	4.01
7845	NASDAQ	CDZI	Tue, Jul 25, 2023	4.05	4.16	4.00	4.02
7844	NASDAQ	CDZI	Mon, Jul 24, 2023	4.09	4.12	4.00	4.05
7843	NASDAQ	CDZI	Fri, Jul 21, 2023	4.10	4.19	3.97	4.10
7842	NASDAQ	CDZI	Thu, Jul 20, 2023	4.07	4.18	4.03	4.09
7841	NASDAQ	CDZI	Wed, Jul 19, 2023	3.92	4.09	3.91	4.07
7840	NASDAQ	CDZI	Tue, Jul 18, 2023	3.99	4.03	3.81	3.92
7839	NASDAQ	CDZI	Mon, Jul 17, 2023	3.90	4.25	3.87	4.00
7838	NASDAQ	CDZI	Fri, Jul 14, 2023	3.83	3.83	3.65	3.75
7837	NASDAQ	CDZI	Thu, Jul 13, 2023	3.53	4.03	3.40	3.84
7836	NASDAQ	CDZI	Wed, Jul 12, 2023	3.49	3.54	3.49	3.52
7835	NASDAQ	CDZI	Tue, Jul 11, 2023	3.47	3.51	3.44	3.47
7834	NASDAQ	CDZI	Mon, Jul 10, 2023	3.50	3.53	3.45	3.47
7833	NASDAQ	CDZI	Fri, Jul 7, 2023	3.55	3.61	3.45	3.50
7832	NASDAQ	CDZI	Thu, Jul 6, 2023	3.66	3.68	3.28	3.34
7831	NASDAQ	CDZI	Wed, Jul 5, 2023	3.91	3.91	3.62	3.68
7830	NASDAQ	CDZI	Mon, Jul 3, 2023	4.05	4.12	3.90	3.91
7829	NASDAQ	CDZI	Fri, Jun 30, 2023	3.96	4.19	3.96	4.06
7828	NASDAQ	CDZI	Thu, Jun 29, 2023	3.87	3.96	3.77	3.95
7827	NASDAQ	CDZI	Wed, Jun 28, 2023	3.78	3.87	3.75	3.82
7826	NASDAQ	CDZI	Tue, Jun 27, 2023	4.04	4.04	3.73	3.80
7825	NASDAQ	CDZI	Mon, Jun 26, 2023	3.92	4.02	3.85	3.98
7824	NASDAQ	CDZI	Fri, Jun 23, 2023	4.00	4.09	3.91	3.93
7823	NASDAQ	CDZI	Thu, Jun 22, 2023	4.01	4.08	4.00	4.03
7822	NASDAQ	CDZI	Wed, Jun 21, 2023	4.18	4.21	4.02	4.05
7821	NASDAQ	CDZI	Tue, Jun 20, 2023	4.30	4.31	4.10	4.12
7820	NASDAQ	CDZI	Fri, Jun 16, 2023	4.40	4.57	4.28	4.30
7819	NASDAQ	CDZI	Thu, Jun 15, 2023	4.45	4.48	4.25	4.43
7818	NASDAQ	CDZI	Wed, Jun 14, 2023	4.51	4.57	4.30	4.46
7817	NASDAQ	CDZI	Tue, Jun 13, 2023	4.31	4.82	4.24	4.52
7816	NASDAQ	CDZI	Mon, Jun 12, 2023	4.56	4.59	4.17	4.48
7815	NASDAQ	CDZI	Fri, Jun 9, 2023	4.73	4.83	4.61	4.65
7814	NASDAQ	CDZI	Thu, Jun 8, 2023	5.06	5.10	4.50	4.74
7813	NASDAQ	CDZI	Wed, Jun 7, 2023	5.10	5.31	5.01	5.06
7812	NASDAQ	CDZI	Tue, Jun 6, 2023	5.03	5.12	5.00	5.10
7811	NASDAQ	CDZI	Mon, Jun 5, 2023	4.95	5.12	4.91	5.07
7810	NASDAQ	CDZI	Fri, Jun 2, 2023	5.15	5.29	4.94	4.95
7809	NASDAQ	CDZI	Thu, Jun 1, 2023	5.25	5.32	5.13	5.16
7808	NASDAQ	CDZI	Wed, May 31, 2023	5.15	5.38	5.02	5.24
7807	NASDAQ	CDZI	Tue, May 30, 2023	5.28	5.80	5.13	5.18
7806	NASDAQ	CDZI	Fri, May 26, 2023	4.98	5.28	4.91	5.17
7805	NASDAQ	CDZI	Thu, May 25, 2023	4.60	5.00	4.56	4.95
7804	NASDAQ	CDZI	Wed, May 24, 2023	4.50	4.72	4.43	4.60
7803	NASDAQ	CDZI	Tue, May 23, 2023	4.87	5.03	4.48	4.55
7802	NASDAQ	CDZI	Mon, May 22, 2023	4.65	5.04	4.63	4.89
7801	NASDAQ	CDZI	Fri, May 19, 2023	4.87	5.07	4.69	4.71
7800	NASDAQ	CDZI	Thu, May 18, 2023	4.43	4.78	4.42	4.77
7799	NASDAQ	CDZI	Wed, May 17, 2023	4.17	4.45	4.17	4.44
7798	NASDAQ	CDZI	Tue, May 16, 2023	4.14	4.24	4.02	4.17
7797	NASDAQ	CDZI	Mon, May 15, 2023	4.18	4.28	3.96	4.16
7796	NASDAQ	CDZI	Fri, May 12, 2023	4.36	4.42	4.18	4.20
7795	NASDAQ	CDZI	Thu, May 11, 2023	4.50	4.50	4.21	4.32
7794	NASDAQ	CDZI	Wed, May 10, 2023	4.58	4.64	4.48	4.51
7793	NASDAQ	CDZI	Tue, May 9, 2023	4.60	4.63	4.43	4.50
7792	NASDAQ	CDZI	Mon, May 8, 2023	4.21	4.88	4.20	4.67
7791	NASDAQ	CDZI	Fri, May 5, 2023	4.02	4.29	3.96	4.18
7790	NASDAQ	CDZI	Thu, May 4, 2023	4.05	4.08	3.90	4.01
7789	NASDAQ	CDZI	Wed, May 3, 2023	3.98	4.14	3.91	4.06
7788	NASDAQ	CDZI	Tue, May 2, 2023	3.97	4.06	3.85	3.98
7787	NASDAQ	CDZI	Mon, May 1, 2023	4.07	4.14	3.98	3.99
7786	NASDAQ	CDZI	Fri, Apr 28, 2023	4.10	4.17	3.99	4.08
7785	NASDAQ	CDZI	Thu, Apr 27, 2023	4.10	4.10	4.00	4.08
7784	NASDAQ	CDZI	Wed, Apr 26, 2023	4.10	4.20	4.09	4.12
7783	NASDAQ	CDZI	Tue, Apr 25, 2023	4.21	4.25	4.08	4.14
7782	NASDAQ	CDZI	Mon, Apr 24, 2023	4.35	4.42	4.14	4.29
7781	NASDAQ	CDZI	Fri, Apr 21, 2023	4.52	4.56	4.32	4.40
7780	NASDAQ	CDZI	Thu, Apr 20, 2023	4.45	4.63	4.39	4.52
7779	NASDAQ	CDZI	Wed, Apr 19, 2023	4.26	4.57	4.26	4.46
7778	NASDAQ	CDZI	Tue, Apr 18, 2023	4.73	4.73	4.24	4.33
7777	NASDAQ	CDZI	Mon, Apr 17, 2023	4.96	5.00	4.65	4.72
7776	NASDAQ	CDZI	Fri, Apr 14, 2023	5.01	5.01	4.84	4.91
7775	NASDAQ	CDZI	Thu, Apr 13, 2023	4.84	5.00	4.74	5.00
7774	NASDAQ	CDZI	Wed, Apr 12, 2023	4.51	4.89	4.47	4.78
7773	NASDAQ	CDZI	Tue, Apr 11, 2023	4.32	4.54	4.24	4.43
7772	NASDAQ	CDZI	Mon, Apr 10, 2023	4.40	4.41	4.04	4.30
7771	NASDAQ	CDZI	Thu, Apr 6, 2023	3.67	4.38	3.63	4.20
7770	NASDAQ	CDZI	Wed, Apr 5, 2023	3.62	3.69	3.57	3.68
7769	NASDAQ	CDZI	Tue, Apr 4, 2023	3.89	3.90	3.37	3.51
7768	NASDAQ	CDZI	Mon, Apr 3, 2023	4.06	4.10	3.88	3.89
7767	NASDAQ	CDZI	Fri, Mar 31, 2023	4.10	4.10	3.98	4.04
7766	NASDAQ	CDZI	Thu, Mar 30, 2023	4.10	4.14	3.99	4.09
7765	NASDAQ	CDZI	Wed, Mar 29, 2023	3.97	4.16	3.92	4.09
7764	NASDAQ	CDZI	Tue, Mar 28, 2023	3.85	4.18	3.85	4.01
7763	NASDAQ	CDZI	Mon, Mar 27, 2023	3.94	3.99	3.80	3.97
7762	NASDAQ	CDZI	Fri, Mar 24, 2023	3.96	3.99	3.74	3.93
7761	NASDAQ	CDZI	Thu, Mar 23, 2023	4.12	4.20	3.93	3.98
7760	NASDAQ	CDZI	Wed, Mar 22, 2023	4.16	4.21	4.07	4.09
7759	NASDAQ	CDZI	Tue, Mar 21, 2023	4.00	4.25	4.00	4.17
7758	NASDAQ	CDZI	Mon, Mar 20, 2023	3.94	4.01	3.80	3.93
7757	NASDAQ	CDZI	Fri, Mar 17, 2023	4.01	4.03	3.77	3.97
7756	NASDAQ	CDZI	Thu, Mar 16, 2023	4.07	4.12	3.96	4.04
7755	NASDAQ	CDZI	Wed, Mar 15, 2023	4.15	4.31	4.04	4.13
7754	NASDAQ	CDZI	Tue, Mar 14, 2023	4.11	4.47	4.10	4.23
7753	NASDAQ	CDZI	Mon, Mar 13, 2023	3.99	4.27	3.96	3.98
7752	NASDAQ	CDZI	Fri, Mar 10, 2023	4.69	4.69	3.95	4.11
7751	NASDAQ	CDZI	Thu, Mar 9, 2023	4.70	4.83	4.51	4.69
7750	NASDAQ	CDZI	Wed, Mar 8, 2023	4.68	4.74	4.46	4.70
7749	NASDAQ	CDZI	Tue, Mar 7, 2023	4.74	4.83	4.55	4.68
7748	NASDAQ	CDZI	Mon, Mar 6, 2023	4.39	4.90	4.28	4.65
7747	NASDAQ	CDZI	Fri, Mar 3, 2023	4.20	4.41	4.10	4.36
7746	NASDAQ	CDZI	Thu, Mar 2, 2023	4.20	4.25	4.03	4.15
7745	NASDAQ	CDZI	Wed, Mar 1, 2023	4.13	4.25	4.13	4.22
7744	NASDAQ	CDZI	Tue, Feb 28, 2023	4.20	4.25	4.10	4.14
7743	NASDAQ	CDZI	Mon, Feb 27, 2023	4.13	4.25	4.10	4.20
7742	NASDAQ	CDZI	Fri, Feb 24, 2023	4.38	4.60	4.13	4.17
7741	NASDAQ	CDZI	Thu, Feb 23, 2023	4.41	4.58	4.34	4.48
7740	NASDAQ	CDZI	Wed, Feb 22, 2023	4.02	4.36	4.02	4.28
7739	NASDAQ	CDZI	Tue, Feb 21, 2023	4.07	4.15	3.96	4.06
7738	NASDAQ	CDZI	Fri, Feb 17, 2023	4.16	4.27	4.00	4.16
7737	NASDAQ	CDZI	Thu, Feb 16, 2023	4.08	4.27	3.96	4.20
7736	NASDAQ	CDZI	Wed, Feb 15, 2023	4.11	4.25	3.95	4.10
7735	NASDAQ	CDZI	Tue, Feb 14, 2023	4.32	4.42	4.06	4.16
7734	NASDAQ	CDZI	Mon, Feb 13, 2023	4.28	4.44	4.16	4.32
7733	NASDAQ	CDZI	Fri, Feb 10, 2023	4.42	4.54	4.21	4.25
7732	NASDAQ	CDZI	Thu, Feb 9, 2023	4.65	4.84	4.45	4.48
7731	NASDAQ	CDZI	Wed, Feb 8, 2023	4.55	4.87	4.42	4.60
7730	NASDAQ	CDZI	Tue, Feb 7, 2023	4.83	4.98	4.50	4.55
7729	NASDAQ	CDZI	Mon, Feb 6, 2023	4.71	4.98	4.63	4.82
7728	NASDAQ	CDZI	Fri, Feb 3, 2023	4.12	4.71	4.09	4.65
7727	NASDAQ	CDZI	Thu, Feb 2, 2023	4.23	4.36	3.87	4.15
7726	NASDAQ	CDZI	Wed, Feb 1, 2023	3.99	4.31	3.99	4.21
7725	NASDAQ	CDZI	Tue, Jan 31, 2023	3.88	4.02	3.84	4.00
7724	NASDAQ	CDZI	Mon, Jan 30, 2023	4.04	4.09	3.83	3.84
7723	NASDAQ	CDZI	Fri, Jan 27, 2023	4.42	4.47	4.00	4.09
7722	NASDAQ	CDZI	Thu, Jan 26, 2023	4.20	4.43	4.05	4.43
7721	NASDAQ	CDZI	Wed, Jan 25, 2023	4.05	4.28	3.88	4.20
7720	NASDAQ	CDZI	Tue, Jan 24, 2023	4.40	4.40	4.01	4.19
7719	NASDAQ	CDZI	Mon, Jan 23, 2023	4.42	4.60	4.25	4.34
7718	NASDAQ	CDZI	Fri, Jan 20, 2023	4.24	4.50	4.08	4.37
7717	NASDAQ	CDZI	Thu, Jan 19, 2023	3.84	4.40	3.48	4.12
7716	NASDAQ	CDZI	Wed, Jan 18, 2023	3.73	3.99	3.73	3.91
7715	NASDAQ	CDZI	Tue, Jan 17, 2023	3.40	3.72	3.39	3.71
7714	NASDAQ	CDZI	Fri, Jan 13, 2023	3.45	3.49	3.35	3.40
7713	NASDAQ	CDZI	Thu, Jan 12, 2023	3.08	3.45	3.02	3.41
7712	NASDAQ	CDZI	Wed, Jan 11, 2023	3.14	3.14	3.05	3.07
7711	NASDAQ	CDZI	Tue, Jan 10, 2023	2.97	3.15	2.94	3.10
7710	NASDAQ	CDZI	Mon, Jan 9, 2023	3.17	3.21	2.91	3.02
7709	NASDAQ	CDZI	Fri, Jan 6, 2023	2.57	3.16	2.54	3.08
7708	NASDAQ	CDZI	Thu, Jan 5, 2023	2.54	2.63	2.43	2.55
7707	NASDAQ	CDZI	Wed, Jan 4, 2023	2.61	2.70	2.49	2.61
7706	NASDAQ	CDZI	Tue, Jan 3, 2023	2.50	2.61	2.46	2.57
7705	NASDAQ	CDZI	Fri, Dec 30, 2022	2.50	2.55	2.42	2.50
7704	NASDAQ	CDZI	Thu, Dec 29, 2022	2.59	2.65	2.49	2.51
7703	NASDAQ	CDZI	Wed, Dec 28, 2022	2.62	2.77	2.48	2.50
7702	NASDAQ	CDZI	Tue, Dec 27, 2022	2.80	2.86	2.56	2.60
7701	NASDAQ	CDZI	Fri, Dec 23, 2022	2.57	2.79	2.57	2.79
7700	NASDAQ	CDZI	Thu, Dec 22, 2022	2.55	2.60	2.50	2.60
7699	NASDAQ	CDZI	Wed, Dec 21, 2022	2.49	2.55	2.38	2.53
7698	NASDAQ	CDZI	Tue, Dec 20, 2022	2.59	2.59	2.34	2.48
7697	NASDAQ	CDZI	Mon, Dec 19, 2022	2.61	2.77	2.39	2.47
7696	NASDAQ	CDZI	Fri, Dec 16, 2022	2.57	2.70	2.50	2.65
7695	NASDAQ	CDZI	Thu, Dec 15, 2022	2.55	2.73	2.49	2.53
7694	NASDAQ	CDZI	Wed, Dec 14, 2022	2.28	2.74	2.26	2.60
7693	NASDAQ	CDZI	Tue, Dec 13, 2022	2.16	2.28	2.09	2.24
7692	NASDAQ	CDZI	Mon, Dec 12, 2022	2.14	2.17	1.96	2.09
7691	NASDAQ	CDZI	Fri, Dec 9, 2022	2.10	2.22	2.06	2.12
7690	NASDAQ	CDZI	Thu, Dec 8, 2022	2.05	2.10	2.04	2.06
7689	NASDAQ	CDZI	Wed, Dec 7, 2022	2.08	2.10	2.02	2.07
7688	NASDAQ	CDZI	Tue, Dec 6, 2022	1.97	2.09	1.97	2.07
7687	NASDAQ	CDZI	Mon, Dec 5, 2022	2.07	2.10	2.00	2.06
7686	NASDAQ	CDZI	Fri, Dec 2, 2022	2.08	2.15	2.07	2.11
7685	NASDAQ	CDZI	Thu, Dec 1, 2022	2.12	2.20	2.07	2.11
7684	NASDAQ	CDZI	Wed, Nov 30, 2022	2.02	2.17	1.97	2.12
7683	NASDAQ	CDZI	Tue, Nov 29, 2022	2.00	2.05	1.85	1.98
7682	NASDAQ	CDZI	Mon, Nov 28, 2022	2.16	2.25	2.01	2.03
7681	NASDAQ	CDZI	Fri, Nov 25, 2022	2.27	2.39	2.14	2.18
7680	NASDAQ	CDZI	Wed, Nov 23, 2022	2.18	2.34	2.18	2.31
7679	NASDAQ	CDZI	Tue, Nov 22, 2022	2.37	2.37	2.14	2.23
7678	NASDAQ	CDZI	Mon, Nov 21, 2022	2.30	2.48	2.25	2.39
7677	NASDAQ	CDZI	Fri, Nov 18, 2022	2.24	2.40	2.18	2.39
7676	NASDAQ	CDZI	Thu, Nov 17, 2022	2.21	2.27	2.07	2.24
7675	NASDAQ	CDZI	Wed, Nov 16, 2022	2.20	2.30	2.11	2.24
7674	NASDAQ	CDZI	Tue, Nov 15, 2022	2.08	2.34	2.07	2.28
7673	NASDAQ	CDZI	Mon, Nov 14, 2022	2.16	2.18	2.01	2.05
7672	NASDAQ	CDZI	Fri, Nov 11, 2022	2.00	2.23	2.00	2.11
7671	NASDAQ	CDZI	Thu, Nov 10, 2022	1.98	2.11	1.92	2.07
7670	NASDAQ	CDZI	Wed, Nov 9, 2022	1.90	1.95	1.81	1.90
7669	NASDAQ	CDZI	Tue, Nov 8, 2022	1.71	1.93	1.71	1.90
7668	NASDAQ	CDZI	Mon, Nov 7, 2022	1.96	1.97	1.71	1.71
7667	NASDAQ	CDZI	Fri, Nov 4, 2022	1.96	2.07	1.96	2.00
7666	NASDAQ	CDZI	Thu, Nov 3, 2022	1.96	2.07	1.91	1.99
7665	NASDAQ	CDZI	Wed, Nov 2, 2022	1.99	2.00	1.92	1.96
7664	NASDAQ	CDZI	Tue, Nov 1, 2022	1.98	2.10	1.89	1.96
7663	NASDAQ	CDZI	Mon, Oct 31, 2022	1.90	2.00	1.86	1.95
7662	NASDAQ	CDZI	Fri, Oct 28, 2022	1.97	1.98	1.86	1.95
7661	NASDAQ	CDZI	Thu, Oct 27, 2022	1.74	2.00	1.74	1.88
7660	NASDAQ	CDZI	Wed, Oct 26, 2022	1.79	1.85	1.71	1.78
7659	NASDAQ	CDZI	Tue, Oct 25, 2022	1.57	1.98	1.57	1.79
7658	NASDAQ	CDZI	Mon, Oct 24, 2022	1.58	1.62	1.52	1.57
7657	NASDAQ	CDZI	Fri, Oct 21, 2022	1.60	1.69	1.53	1.58
7656	NASDAQ	CDZI	Thu, Oct 20, 2022	1.70	1.75	1.60	1.60
7655	NASDAQ	CDZI	Wed, Oct 19, 2022	1.64	1.74	1.48	1.72
7654	NASDAQ	CDZI	Tue, Oct 18, 2022	1.78	1.78	1.60	1.66
7653	NASDAQ	CDZI	Mon, Oct 17, 2022	1.69	1.81	1.58	1.76
7652	NASDAQ	CDZI	Fri, Oct 14, 2022	1.67	1.70	1.56	1.66
7651	NASDAQ	CDZI	Thu, Oct 13, 2022	1.71	1.71	1.53	1.65
7650	NASDAQ	CDZI	Wed, Oct 12, 2022	1.72	1.81	1.71	1.74
7649	NASDAQ	CDZI	Tue, Oct 11, 2022	1.86	1.86	1.70	1.71
7648	NASDAQ	CDZI	Mon, Oct 10, 2022	1.70	2.00	1.70	1.88
7647	NASDAQ	CDZI	Fri, Oct 7, 2022	1.90	1.90	1.65	1.68
7646	NASDAQ	CDZI	Thu, Oct 6, 2022	2.10	2.11	1.90	1.90
7645	NASDAQ	CDZI	Wed, Oct 5, 2022	1.94	2.25	1.94	2.13
7644	NASDAQ	CDZI	Tue, Oct 4, 2022	1.86	2.10	1.86	1.97
7643	NASDAQ	CDZI	Mon, Oct 3, 2022	1.85	1.94	1.78	1.90
7642	NASDAQ	CDZI	Fri, Sep 30, 2022	2.08	2.08	1.90	1.90
7641	NASDAQ	CDZI	Thu, Sep 29, 2022	2.34	2.38	2.03	2.04
7640	NASDAQ	CDZI	Wed, Sep 28, 2022	2.24	2.45	2.24	2.31
7639	NASDAQ	CDZI	Tue, Sep 27, 2022	2.19	2.31	2.15	2.20
7638	NASDAQ	CDZI	Mon, Sep 26, 2022	2.50	2.51	2.17	2.19
7637	NASDAQ	CDZI	Fri, Sep 23, 2022	2.50	2.55	2.35	2.44
7636	NASDAQ	CDZI	Thu, Sep 22, 2022	2.46	2.61	2.45	2.51
7635	NASDAQ	CDZI	Wed, Sep 21, 2022	2.73	2.84	2.55	2.57
7634	NASDAQ	CDZI	Tue, Sep 20, 2022	3.01	3.05	2.72	2.76
7633	NASDAQ	CDZI	Mon, Sep 19, 2022	3.04	3.19	3.01	3.01
7632	NASDAQ	CDZI	Fri, Sep 16, 2022	3.19	3.34	3.04	3.12
7631	NASDAQ	CDZI	Thu, Sep 15, 2022	3.28	3.33	3.13	3.15
7630	NASDAQ	CDZI	Wed, Sep 14, 2022	3.53	3.55	3.25	3.36
7629	NASDAQ	CDZI	Tue, Sep 13, 2022	3.53	3.67	3.42	3.57
7628	NASDAQ	CDZI	Mon, Sep 12, 2022	3.34	3.59	3.29	3.53
7627	NASDAQ	CDZI	Fri, Sep 9, 2022	3.29	3.52	3.21	3.34
7626	NASDAQ	CDZI	Thu, Sep 8, 2022	3.68	3.68	3.32	3.33
7625	NASDAQ	CDZI	Wed, Sep 7, 2022	3.77	4.10	3.66	3.68
7624	NASDAQ	CDZI	Tue, Sep 6, 2022	3.89	3.97	3.76	3.90
7623	NASDAQ	CDZI	Fri, Sep 2, 2022	3.96	4.03	3.86	3.90
7622	NASDAQ	CDZI	Thu, Sep 1, 2022	3.78	3.98	3.76	3.93
7621	NASDAQ	CDZI	Wed, Aug 31, 2022	3.85	3.86	3.78	3.83
7620	NASDAQ	CDZI	Tue, Aug 30, 2022	3.90	4.04	3.69	3.80
7619	NASDAQ	CDZI	Mon, Aug 29, 2022	3.75	3.96	3.63	3.87
7618	NASDAQ	CDZI	Fri, Aug 26, 2022	4.20	4.20	3.79	3.83
7617	NASDAQ	CDZI	Thu, Aug 25, 2022	4.27	4.41	4.14	4.22
7616	NASDAQ	CDZI	Wed, Aug 24, 2022	4.20	4.40	4.20	4.26
7615	NASDAQ	CDZI	Tue, Aug 23, 2022	4.16	4.25	3.96	4.22
7614	NASDAQ	CDZI	Mon, Aug 22, 2022	4.05	4.25	3.96	4.12
7613	NASDAQ	CDZI	Fri, Aug 19, 2022	4.19	4.32	4.05	4.09
7612	NASDAQ	CDZI	Thu, Aug 18, 2022	5.17	5.17	4.24	4.26
7611	NASDAQ	CDZI	Wed, Aug 17, 2022	4.40	5.23	4.37	5.07
7610	NASDAQ	CDZI	Tue, Aug 16, 2022	4.41	4.58	4.35	4.40
7609	NASDAQ	CDZI	Mon, Aug 15, 2022	4.25	4.47	4.09	4.36
7608	NASDAQ	CDZI	Fri, Aug 12, 2022	4.10	4.26	3.99	4.20
7607	NASDAQ	CDZI	Thu, Aug 11, 2022	4.40	4.56	4.04	4.06
7606	NASDAQ	CDZI	Wed, Aug 10, 2022	4.29	4.58	4.19	4.35
7605	NASDAQ	CDZI	Tue, Aug 9, 2022	4.22	4.29	4.07	4.20
7604	NASDAQ	CDZI	Mon, Aug 8, 2022	4.31	4.41	4.18	4.25
7603	NASDAQ	CDZI	Fri, Aug 5, 2022	3.98	4.25	3.97	4.23
7602	NASDAQ	CDZI	Thu, Aug 4, 2022	3.78	4.18	3.75	4.07
7601	NASDAQ	CDZI	Wed, Aug 3, 2022	4.63	4.63	3.85	3.91
7600	NASDAQ	CDZI	Tue, Aug 2, 2022	4.38	4.70	4.27	4.62
7599	NASDAQ	CDZI	Mon, Aug 1, 2022	3.80	4.42	3.80	4.40
7598	NASDAQ	CDZI	Fri, Jul 29, 2022	3.62	3.81	3.61	3.79
7597	NASDAQ	CDZI	Thu, Jul 28, 2022	3.60	3.62	3.47	3.60
7596	NASDAQ	CDZI	Wed, Jul 27, 2022	3.30	3.64	3.30	3.56
7595	NASDAQ	CDZI	Tue, Jul 26, 2022	3.28	3.30	3.16	3.29
7594	NASDAQ	CDZI	Mon, Jul 25, 2022	2.96	3.30	2.96	3.25
7593	NASDAQ	CDZI	Fri, Jul 22, 2022	2.96	3.10	2.89	3.09
7592	NASDAQ	CDZI	Thu, Jul 21, 2022	2.92	2.99	2.85	2.93
7591	NASDAQ	CDZI	Wed, Jul 20, 2022	2.92	2.97	2.83	2.89
7590	NASDAQ	CDZI	Tue, Jul 19, 2022	2.69	2.94	2.69	2.92
7589	NASDAQ	CDZI	Mon, Jul 18, 2022	2.59	2.71	2.51	2.69
7588	NASDAQ	CDZI	Fri, Jul 15, 2022	2.43	2.60	2.42	2.54
7587	NASDAQ	CDZI	Thu, Jul 14, 2022	2.36	2.43	2.35	2.42
7586	NASDAQ	CDZI	Wed, Jul 13, 2022	2.21	2.40	2.21	2.40
7585	NASDAQ	CDZI	Tue, Jul 12, 2022	2.20	2.25	2.13	2.20
7584	NASDAQ	CDZI	Mon, Jul 11, 2022	2.34	2.38	2.18	2.18
7583	NASDAQ	CDZI	Fri, Jul 8, 2022	2.40	2.40	2.31	2.35
7582	NASDAQ	CDZI	Thu, Jul 7, 2022	2.40	2.41	2.25	2.39
7581	NASDAQ	CDZI	Wed, Jul 6, 2022	2.55	2.63	2.41	2.45
7580	NASDAQ	CDZI	Tue, Jul 5, 2022	2.50	2.55	2.39	2.55
7579	NASDAQ	CDZI	Fri, Jul 1, 2022	2.33	2.53	2.30	2.50
7578	NASDAQ	CDZI	Thu, Jun 30, 2022	2.28	2.35	2.16	2.33
7577	NASDAQ	CDZI	Wed, Jun 29, 2022	2.61	2.61	2.28	2.28
7576	NASDAQ	CDZI	Tue, Jun 28, 2022	2.64	2.72	2.53	2.60
7575	NASDAQ	CDZI	Mon, Jun 27, 2022	2.56	2.61	2.40	2.59
7574	NASDAQ	CDZI	Fri, Jun 24, 2022	2.55	2.84	2.48	2.52
7573	NASDAQ	CDZI	Thu, Jun 23, 2022	2.28	2.68	2.27	2.57
7572	NASDAQ	CDZI	Wed, Jun 22, 2022	2.01	2.40	1.97	2.25
7571	NASDAQ	CDZI	Tue, Jun 21, 2022	1.99	2.08	1.94	2.01
7570	NASDAQ	CDZI	Fri, Jun 17, 2022	2.01	2.01	1.90	1.92
7569	NASDAQ	CDZI	Thu, Jun 16, 2022	2.06	2.06	1.92	1.94
7568	NASDAQ	CDZI	Wed, Jun 15, 2022	1.98	2.18	1.98	2.13
7567	NASDAQ	CDZI	Tue, Jun 14, 2022	2.05	2.13	1.96	1.97
7566	NASDAQ	CDZI	Mon, Jun 13, 2022	2.03	2.16	1.96	2.08
7565	NASDAQ	CDZI	Fri, Jun 10, 2022	2.22	2.22	2.02	2.09
7564	NASDAQ	CDZI	Thu, Jun 9, 2022	2.27	2.28	2.13	2.24
7563	NASDAQ	CDZI	Wed, Jun 8, 2022	2.25	2.28	2.18	2.25
7562	NASDAQ	CDZI	Tue, Jun 7, 2022	2.05	2.26	2.01	2.25
7561	NASDAQ	CDZI	Mon, Jun 6, 2022	2.21	2.25	2.06	2.09
7560	NASDAQ	CDZI	Fri, Jun 3, 2022	2.06	2.21	2.03	2.21
7559	NASDAQ	CDZI	Thu, Jun 2, 2022	1.91	2.09	1.91	2.07
7558	NASDAQ	CDZI	Wed, Jun 1, 2022	2.03	2.07	1.88	1.91
7557	NASDAQ	CDZI	Tue, May 31, 2022	2.06	2.13	2.00	2.02
7556	NASDAQ	CDZI	Fri, May 27, 2022	2.19	2.22	2.08	2.10
7555	NASDAQ	CDZI	Thu, May 26, 2022	2.17	2.25	2.12	2.17
7554	NASDAQ	CDZI	Wed, May 25, 2022	2.08	2.19	2.07	2.17
7553	NASDAQ	CDZI	Tue, May 24, 2022	2.08	2.09	2.00	2.08
7552	NASDAQ	CDZI	Mon, May 23, 2022	2.07	2.10	1.99	2.06
7551	NASDAQ	CDZI	Fri, May 20, 2022	2.05	2.09	1.98	2.05
7550	NASDAQ	CDZI	Thu, May 19, 2022	1.90	2.06	1.87	1.99
7549	NASDAQ	CDZI	Wed, May 18, 2022	1.89	1.96	1.85	1.92
7548	NASDAQ	CDZI	Tue, May 17, 2022	1.79	1.89	1.78	1.88
7547	NASDAQ	CDZI	Mon, May 16, 2022	1.89	1.90	1.77	1.80
7546	NASDAQ	CDZI	Fri, May 13, 2022	1.99	2.04	1.88	1.92
7545	NASDAQ	CDZI	Thu, May 12, 2022	1.98	2.02	1.91	1.99
7544	NASDAQ	CDZI	Wed, May 11, 2022	2.02	2.11	1.91	2.00
7543	NASDAQ	CDZI	Tue, May 10, 2022	2.02	2.10	1.94	2.02
7542	NASDAQ	CDZI	Mon, May 9, 2022	1.99	2.02	1.88	1.92
7541	NASDAQ	CDZI	Fri, May 6, 2022	2.03	2.12	1.96	2.04
7540	NASDAQ	CDZI	Thu, May 5, 2022	2.08	2.10	1.99	2.04
7539	NASDAQ	CDZI	Wed, May 4, 2022	2.04	2.13	1.95	2.11
7538	NASDAQ	CDZI	Tue, May 3, 2022	2.04	2.12	2.02	2.06
7537	NASDAQ	CDZI	Mon, May 2, 2022	1.98	2.05	1.88	2.05
7536	NASDAQ	CDZI	Fri, Apr 29, 2022	1.89	2.06	1.86	1.98
7535	NASDAQ	CDZI	Thu, Apr 28, 2022	1.81	1.93	1.74	1.92
7534	NASDAQ	CDZI	Wed, Apr 27, 2022	1.79	1.83	1.75	1.80
7533	NASDAQ	CDZI	Tue, Apr 26, 2022	1.82	1.83	1.76	1.78
7532	NASDAQ	CDZI	Mon, Apr 25, 2022	1.95	1.96	1.82	1.84
7531	NASDAQ	CDZI	Fri, Apr 22, 2022	2.05	2.06	1.90	1.96
7530	NASDAQ	CDZI	Thu, Apr 21, 2022	2.08	2.09	2.02	2.03
7529	NASDAQ	CDZI	Wed, Apr 20, 2022	2.00	2.16	1.98	2.09
7528	NASDAQ	CDZI	Tue, Apr 19, 2022	1.88	2.01	1.84	1.98
7527	NASDAQ	CDZI	Mon, Apr 18, 2022	1.98	1.98	1.77	1.86
7526	NASDAQ	CDZI	Thu, Apr 14, 2022	2.02	2.04	1.91	1.93
7525	NASDAQ	CDZI	Wed, Apr 13, 2022	1.97	2.05	1.88	2.02
7524	NASDAQ	CDZI	Tue, Apr 12, 2022	2.01	2.09	1.89	1.96
7523	NASDAQ	CDZI	Mon, Apr 11, 2022	2.25	2.27	1.91	2.01
7522	NASDAQ	CDZI	Fri, Apr 8, 2022	2.19	2.26	2.19	2.21
7521	NASDAQ	CDZI	Thu, Apr 7, 2022	2.49	2.50	2.15	2.19
7520	NASDAQ	CDZI	Wed, Apr 6, 2022	2.32	2.44	2.26	2.41
7519	NASDAQ	CDZI	Tue, Apr 5, 2022	2.21	2.27	2.21	2.21
7518	NASDAQ	CDZI	Mon, Apr 4, 2022	2.16	2.24	2.16	2.17
7517	NASDAQ	CDZI	Fri, Apr 1, 2022	2.08	2.16	1.99	2.15
7516	NASDAQ	CDZI	Thu, Mar 31, 2022	2.15	2.19	2.02	2.07
7515	NASDAQ	CDZI	Wed, Mar 30, 2022	2.35	2.48	2.17	2.18
7514	NASDAQ	CDZI	Tue, Mar 29, 2022	2.14	2.42	2.14	2.33
7513	NASDAQ	CDZI	Mon, Mar 28, 2022	2.14	2.18	2.11	2.13
7512	NASDAQ	CDZI	Fri, Mar 25, 2022	2.15	2.21	2.12	2.15
7511	NASDAQ	CDZI	Thu, Mar 24, 2022	2.28	2.30	2.13	2.15
7510	NASDAQ	CDZI	Wed, Mar 23, 2022	2.26	2.47	2.16	2.21
7509	NASDAQ	CDZI	Tue, Mar 22, 2022	2.19	2.27	2.10	2.15
7508	NASDAQ	CDZI	Mon, Mar 21, 2022	1.76	2.47	1.76	2.22
7507	NASDAQ	CDZI	Fri, Mar 18, 2022	1.68	1.80	1.66	1.75
7506	NASDAQ	CDZI	Thu, Mar 17, 2022	1.84	1.84	1.67	1.67
7505	NASDAQ	CDZI	Wed, Mar 16, 2022	1.85	1.91	1.78	1.81
7504	NASDAQ	CDZI	Tue, Mar 15, 2022	1.73	1.93	1.70	1.85
7503	NASDAQ	CDZI	Mon, Mar 14, 2022	1.90	1.91	1.69	1.73
7502	NASDAQ	CDZI	Fri, Mar 11, 2022	1.93	1.94	1.83	1.83
7501	NASDAQ	CDZI	Thu, Mar 10, 2022	1.98	2.02	1.86	1.92
7500	NASDAQ	CDZI	Wed, Mar 9, 2022	2.08	2.11	1.99	2.00
7499	NASDAQ	CDZI	Tue, Mar 8, 2022	2.02	2.05	1.90	1.93
7498	NASDAQ	CDZI	Mon, Mar 7, 2022	2.10	2.14	2.00	2.01
7497	NASDAQ	CDZI	Fri, Mar 4, 2022	2.07	2.14	1.98	2.10
7496	NASDAQ	CDZI	Thu, Mar 3, 2022	2.15	2.15	1.94	2.06
7495	NASDAQ	CDZI	Wed, Mar 2, 2022	2.31	2.31	2.11	2.15
7494	NASDAQ	CDZI	Tue, Mar 1, 2022	2.64	2.64	2.28	2.31
7493	NASDAQ	CDZI	Mon, Feb 28, 2022	2.34	2.62	2.31	2.60
7492	NASDAQ	CDZI	Fri, Feb 25, 2022	2.32	2.40	2.21	2.33
7491	NASDAQ	CDZI	Thu, Feb 24, 2022	1.95	2.38	1.93	2.35
7490	NASDAQ	CDZI	Wed, Feb 23, 2022	2.19	2.26	1.98	2.00
7489	NASDAQ	CDZI	Tue, Feb 22, 2022	2.25	2.30	2.12	2.14
7488	NASDAQ	CDZI	Fri, Feb 18, 2022	2.14	2.32	2.10	2.26
7487	NASDAQ	CDZI	Thu, Feb 17, 2022	2.27	2.27	2.13	2.18
7486	NASDAQ	CDZI	Wed, Feb 16, 2022	2.32	2.42	2.19	2.28
7485	NASDAQ	CDZI	Tue, Feb 15, 2022	2.26	2.38	2.13	2.34
7484	NASDAQ	CDZI	Mon, Feb 14, 2022	1.90	2.30	1.90	2.20
7483	NASDAQ	CDZI	Fri, Feb 11, 2022	1.90	2.05	1.83	1.90
7482	NASDAQ	CDZI	Thu, Feb 10, 2022	2.05	2.08	1.90	1.93
7481	NASDAQ	CDZI	Wed, Feb 9, 2022	2.17	2.26	2.07	2.11
7480	NASDAQ	CDZI	Tue, Feb 8, 2022	2.15	2.23	2.12	2.17
7479	NASDAQ	CDZI	Mon, Feb 7, 2022	2.22	2.29	2.16	2.18
7478	NASDAQ	CDZI	Fri, Feb 4, 2022	2.21	2.28	2.05	2.25
7477	NASDAQ	CDZI	Thu, Feb 3, 2022	2.28	2.31	2.12	2.17
7476	NASDAQ	CDZI	Wed, Feb 2, 2022	2.72	2.73	2.20	2.34
7475	NASDAQ	CDZI	Tue, Feb 1, 2022	2.81	2.85	2.68	2.72
7474	NASDAQ	CDZI	Mon, Jan 31, 2022	2.52	2.84	2.46	2.81
7473	NASDAQ	CDZI	Fri, Jan 28, 2022	2.75	2.80	2.56	2.68
7472	NASDAQ	CDZI	Thu, Jan 27, 2022	2.89	2.89	2.47	2.50
7471	NASDAQ	CDZI	Wed, Jan 26, 2022	3.00	3.12	2.77	2.80
7470	NASDAQ	CDZI	Tue, Jan 25, 2022	3.00	3.07	2.90	2.99
7469	NASDAQ	CDZI	Mon, Jan 24, 2022	2.96	3.05	2.74	3.02
7468	NASDAQ	CDZI	Fri, Jan 21, 2022	2.96	3.12	2.90	3.03
7467	NASDAQ	CDZI	Thu, Jan 20, 2022	3.10	3.15	3.00	3.00
7466	NASDAQ	CDZI	Wed, Jan 19, 2022	3.21	3.24	2.98	3.15
7465	NASDAQ	CDZI	Tue, Jan 18, 2022	3.35	3.35	3.12	3.13
7464	NASDAQ	CDZI	Fri, Jan 14, 2022	3.36	3.37	3.15	3.31
7463	NASDAQ	CDZI	Thu, Jan 13, 2022	3.53	3.57	3.39	3.40
7462	NASDAQ	CDZI	Wed, Jan 12, 2022	3.80	3.90	3.54	3.54
7461	NASDAQ	CDZI	Tue, Jan 11, 2022	3.59	3.83	3.51	3.81
7460	NASDAQ	CDZI	Mon, Jan 10, 2022	4.08	4.17	3.58	3.63
7459	NASDAQ	CDZI	Fri, Jan 7, 2022	4.04	4.12	4.00	4.08
7458	NASDAQ	CDZI	Thu, Jan 6, 2022	3.98	4.06	3.84	4.04
7457	NASDAQ	CDZI	Wed, Jan 5, 2022	3.95	4.02	3.91	3.93
7456	NASDAQ	CDZI	Tue, Jan 4, 2022	4.17	4.27	3.93	3.95
7455	NASDAQ	CDZI	Mon, Jan 3, 2022	3.80	4.27	3.80	4.22
7454	NASDAQ	CDZI	Fri, Dec 31, 2021	3.84	3.99	3.59	3.86
7453	NASDAQ	CDZI	Thu, Dec 30, 2021	3.59	3.90	3.52	3.86
7452	NASDAQ	CDZI	Wed, Dec 29, 2021	3.74	3.77	3.52	3.55
7451	NASDAQ	CDZI	Tue, Dec 28, 2021	3.70	3.91	3.70	3.75
7450	NASDAQ	CDZI	Mon, Dec 27, 2021	3.98	4.00	3.73	3.74
7449	NASDAQ	CDZI	Thu, Dec 23, 2021	4.03	4.08	3.90	4.00
7448	NASDAQ	CDZI	Wed, Dec 22, 2021	3.99	4.12	3.91	4.07
7447	NASDAQ	CDZI	Tue, Dec 21, 2021	3.89	4.08	3.89	4.04
7446	NASDAQ	CDZI	Mon, Dec 20, 2021	4.10	4.10	3.86	3.89
7445	NASDAQ	CDZI	Fri, Dec 17, 2021	4.15	4.28	3.94	4.17
7444	NASDAQ	CDZI	Thu, Dec 16, 2021	3.76	4.34	3.76	4.26
7443	NASDAQ	CDZI	Wed, Dec 15, 2021	3.78	3.83	3.61	3.75
7442	NASDAQ	CDZI	Tue, Dec 14, 2021	3.82	3.89	3.51	3.78
7441	NASDAQ	CDZI	Mon, Dec 13, 2021	3.87	3.92	3.56	3.57
7440	NASDAQ	CDZI	Fri, Dec 10, 2021	4.50	4.76	3.83	3.86
7439	NASDAQ	CDZI	Thu, Dec 9, 2021	4.57	4.70	4.49	4.49
7438	NASDAQ	CDZI	Wed, Dec 8, 2021	4.16	4.74	4.15	4.62
7437	NASDAQ	CDZI	Tue, Dec 7, 2021	4.00	4.24	3.87	4.18
7436	NASDAQ	CDZI	Mon, Dec 6, 2021	3.87	4.09	3.71	4.01
7435	NASDAQ	CDZI	Fri, Dec 3, 2021	3.83	4.02	3.77	3.89
7434	NASDAQ	CDZI	Thu, Dec 2, 2021	4.10	4.37	3.81	3.86
7433	NASDAQ	CDZI	Wed, Dec 1, 2021	4.12	4.40	4.00	4.02
7432	NASDAQ	CDZI	Tue, Nov 30, 2021	4.27	4.27	4.04	4.05
7431	NASDAQ	CDZI	Mon, Nov 29, 2021	4.60	4.60	4.23	4.33
7430	NASDAQ	CDZI	Fri, Nov 26, 2021	4.79	4.79	4.16	4.58
7429	NASDAQ	CDZI	Wed, Nov 24, 2021	4.97	4.97	4.79	4.88
7428	NASDAQ	CDZI	Tue, Nov 23, 2021	5.13	5.13	4.90	4.96
7427	NASDAQ	CDZI	Mon, Nov 22, 2021	5.03	5.18	4.92	5.06
7426	NASDAQ	CDZI	Fri, Nov 19, 2021	5.48	5.62	4.92	5.04
7425	NASDAQ	CDZI	Thu, Nov 18, 2021	5.68	5.73	5.42	5.52
7424	NASDAQ	CDZI	Wed, Nov 17, 2021	5.70	5.91	5.57	5.70
7423	NASDAQ	CDZI	Tue, Nov 16, 2021	5.80	5.80	5.46	5.70
7422	NASDAQ	CDZI	Mon, Nov 15, 2021	5.94	5.94	5.46	5.72
7421	NASDAQ	CDZI	Fri, Nov 12, 2021	6.00	6.07	5.74	5.83
7420	NASDAQ	CDZI	Thu, Nov 11, 2021	6.07	6.16	5.97	6.06
7419	NASDAQ	CDZI	Wed, Nov 10, 2021	6.08	6.26	6.08	6.11
7418	NASDAQ	CDZI	Tue, Nov 9, 2021	6.04	6.17	5.92	6.10
7417	NASDAQ	CDZI	Mon, Nov 8, 2021	6.20	6.40	5.99	6.03
7416	NASDAQ	CDZI	Fri, Nov 5, 2021	6.19	6.40	6.17	6.24
7415	NASDAQ	CDZI	Thu, Nov 4, 2021	6.16	6.47	6.09	6.23
7414	NASDAQ	CDZI	Wed, Nov 3, 2021	6.00	6.40	6.00	6.23
7413	NASDAQ	CDZI	Tue, Nov 2, 2021	6.28	6.30	5.85	6.03
7412	NASDAQ	CDZI	Mon, Nov 1, 2021	6.08	6.33	6.07	6.27
7411	NASDAQ	CDZI	Fri, Oct 29, 2021	6.22	6.32	6.00	6.07
7410	NASDAQ	CDZI	Thu, Oct 28, 2021	6.09	6.30	6.02	6.21
7409	NASDAQ	CDZI	Wed, Oct 27, 2021	6.23	6.31	6.00	6.04
7408	NASDAQ	CDZI	Tue, Oct 26, 2021	6.20	6.38	5.95	6.23
7407	NASDAQ	CDZI	Mon, Oct 25, 2021	6.51	6.51	6.16	6.18
7406	NASDAQ	CDZI	Fri, Oct 22, 2021	6.74	6.74	6.41	6.53
7405	NASDAQ	CDZI	Thu, Oct 21, 2021	6.86	6.91	6.70	6.71
7404	NASDAQ	CDZI	Wed, Oct 20, 2021	7.02	7.18	6.87	6.88
7403	NASDAQ	CDZI	Tue, Oct 19, 2021	6.93	7.10	6.70	7.05
7402	NASDAQ	CDZI	Mon, Oct 18, 2021	7.31	7.37	6.88	6.89
7401	NASDAQ	CDZI	Fri, Oct 15, 2021	7.51	7.55	7.31	7.34
7400	NASDAQ	CDZI	Thu, Oct 14, 2021	7.42	7.62	7.39	7.46
7399	NASDAQ	CDZI	Wed, Oct 13, 2021	7.33	7.40	7.19	7.35
7398	NASDAQ	CDZI	Tue, Oct 12, 2021	6.78	7.32	6.74	7.29
7397	NASDAQ	CDZI	Mon, Oct 11, 2021	6.86	6.89	6.73	6.81
7396	NASDAQ	CDZI	Fri, Oct 8, 2021	7.04	7.04	6.83	6.90
7395	NASDAQ	CDZI	Thu, Oct 7, 2021	6.95	7.26	6.94	7.06
7394	NASDAQ	CDZI	Wed, Oct 6, 2021	6.92	6.95	6.72	6.94
7393	NASDAQ	CDZI	Tue, Oct 5, 2021	6.68	6.91	6.60	6.81
7392	NASDAQ	CDZI	Mon, Oct 4, 2021	6.80	6.87	6.48	6.66
7391	NASDAQ	CDZI	Fri, Oct 1, 2021	7.08	7.16	6.75	6.81
7390	NASDAQ	CDZI	Thu, Sep 30, 2021	6.76	7.18	6.63	7.04
7389	NASDAQ	CDZI	Wed, Sep 29, 2021	6.80	6.89	6.47	6.71
7388	NASDAQ	CDZI	Tue, Sep 28, 2021	7.09	7.09	6.75	6.78
7387	NASDAQ	CDZI	Mon, Sep 27, 2021	7.42	7.50	7.02	7.10
7386	NASDAQ	CDZI	Fri, Sep 24, 2021	7.47	7.60	7.30	7.45
7385	NASDAQ	CDZI	Thu, Sep 23, 2021	7.41	7.93	7.37	7.53
7384	NASDAQ	CDZI	Wed, Sep 22, 2021	7.70	7.86	7.16	7.34
7383	NASDAQ	CDZI	Tue, Sep 21, 2021	8.08	8.18	7.67	7.68
7382	NASDAQ	CDZI	Mon, Sep 20, 2021	8.88	8.89	8.07	8.11
7381	NASDAQ	CDZI	Fri, Sep 17, 2021	8.75	9.01	8.63	9.00
7380	NASDAQ	CDZI	Thu, Sep 16, 2021	8.63	8.90	8.53	8.66
7379	NASDAQ	CDZI	Wed, Sep 15, 2021	8.87	8.99	8.44	8.62
7378	NASDAQ	CDZI	Tue, Sep 14, 2021	9.44	9.45	8.70	8.83
7377	NASDAQ	CDZI	Mon, Sep 13, 2021	10.26	10.26	8.47	9.42
7376	NASDAQ	CDZI	Fri, Sep 10, 2021	11.21	11.24	10.27	10.29
7375	NASDAQ	CDZI	Thu, Sep 9, 2021	11.37	11.51	11.04	11.28
7374	NASDAQ	CDZI	Wed, Sep 8, 2021	11.34	11.95	10.31	11.39
7373	NASDAQ	CDZI	Tue, Sep 7, 2021	13.02	13.15	11.28	11.40
7372	NASDAQ	CDZI	Fri, Sep 3, 2021	13.38	13.48	13.32	13.39
7371	NASDAQ	CDZI	Thu, Sep 2, 2021	13.45	13.49	13.28	13.44
7370	NASDAQ	CDZI	Wed, Sep 1, 2021	13.44	13.55	13.34	13.43
7369	NASDAQ	CDZI	Tue, Aug 31, 2021	13.51	13.63	13.42	13.44
7368	NASDAQ	CDZI	Mon, Aug 30, 2021	13.57	13.60	13.41	13.44
7367	NASDAQ	CDZI	Fri, Aug 27, 2021	13.79	14.10	13.56	13.57
7366	NASDAQ	CDZI	Thu, Aug 26, 2021	13.68	14.12	13.26	13.80
7365	NASDAQ	CDZI	Wed, Aug 25, 2021	14.00	14.05	13.80	13.99
7364	NASDAQ	CDZI	Tue, Aug 24, 2021	14.00	14.17	13.85	13.97
7363	NASDAQ	CDZI	Mon, Aug 23, 2021	14.10	14.17	13.94	14.01
7362	NASDAQ	CDZI	Fri, Aug 20, 2021	13.99	14.22	13.91	14.07
7361	NASDAQ	CDZI	Thu, Aug 19, 2021	14.49	14.50	13.68	14.05
7360	NASDAQ	CDZI	Wed, Aug 18, 2021	14.54	14.69	14.35	14.54
7359	NASDAQ	CDZI	Tue, Aug 17, 2021	14.40	14.65	14.30	14.55
7358	NASDAQ	CDZI	Mon, Aug 16, 2021	13.98	14.40	13.98	14.36
7357	NASDAQ	CDZI	Fri, Aug 13, 2021	13.55	14.14	13.51	14.01
7356	NASDAQ	CDZI	Thu, Aug 12, 2021	13.60	13.61	13.28	13.49
7355	NASDAQ	CDZI	Wed, Aug 11, 2021	13.51	13.56	13.17	13.36
7354	NASDAQ	CDZI	Tue, Aug 10, 2021	13.61	13.61	13.35	13.47
7353	NASDAQ	CDZI	Mon, Aug 9, 2021	12.99	13.63	12.95	13.47
7352	NASDAQ	CDZI	Fri, Aug 6, 2021	13.19	13.33	12.98	13.19
7351	NASDAQ	CDZI	Thu, Aug 5, 2021	13.23	13.31	13.00	13.19
7350	NASDAQ	CDZI	Wed, Aug 4, 2021	13.13	13.31	12.98	13.21
7349	NASDAQ	CDZI	Tue, Aug 3, 2021	13.20	13.25	12.97	13.19
7348	NASDAQ	CDZI	Mon, Aug 2, 2021	13.54	13.66	13.14	13.16
7347	NASDAQ	CDZI	Fri, Jul 30, 2021	13.53	13.67	13.29	13.55
7346	NASDAQ	CDZI	Thu, Jul 29, 2021	13.56	13.84	13.41	13.58
7345	NASDAQ	CDZI	Wed, Jul 28, 2021	13.77	13.80	13.36	13.47
7344	NASDAQ	CDZI	Tue, Jul 27, 2021	13.85	13.99	13.70	13.77
7343	NASDAQ	CDZI	Mon, Jul 26, 2021	13.72	13.90	13.67	13.82
7342	NASDAQ	CDZI	Fri, Jul 23, 2021	13.61	13.73	13.54	13.70
7341	NASDAQ	CDZI	Thu, Jul 22, 2021	13.54	13.64	13.37	13.55
7340	NASDAQ	CDZI	Wed, Jul 21, 2021	13.62	13.68	13.54	13.57
7339	NASDAQ	CDZI	Tue, Jul 20, 2021	13.54	13.76	13.50	13.55
7338	NASDAQ	CDZI	Mon, Jul 19, 2021	13.41	13.56	13.33	13.49
7337	NASDAQ	CDZI	Fri, Jul 16, 2021	13.59	13.94	13.45	13.53
7336	NASDAQ	CDZI	Thu, Jul 15, 2021	13.77	13.85	13.46	13.53
7335	NASDAQ	CDZI	Wed, Jul 14, 2021	13.74	13.83	13.61	13.77
7334	NASDAQ	CDZI	Tue, Jul 13, 2021	13.57	13.93	13.38	13.72
7333	NASDAQ	CDZI	Mon, Jul 12, 2021	13.75	13.85	13.61	13.70
7332	NASDAQ	CDZI	Fri, Jul 9, 2021	14.28	14.34	13.64	13.71
7331	NASDAQ	CDZI	Thu, Jul 8, 2021	14.35	14.48	14.19	14.26
7330	NASDAQ	CDZI	Wed, Jul 7, 2021	14.33	14.50	14.01	14.44
7329	NASDAQ	CDZI	Tue, Jul 6, 2021	14.54	14.62	14.30	14.33
7328	NASDAQ	CDZI	Fri, Jul 2, 2021	14.51	14.63	14.45	14.48
7327	NASDAQ	CDZI	Thu, Jul 1, 2021	13.70	14.49	13.60	14.43
7326	NASDAQ	CDZI	Wed, Jun 30, 2021	13.60	13.82	13.50	13.60
7325	NASDAQ	CDZI	Tue, Jun 29, 2021	13.28	13.98	13.28	13.61
7324	NASDAQ	CDZI	Mon, Jun 28, 2021	13.18	13.41	13.13	13.34
7323	NASDAQ	CDZI	Fri, Jun 25, 2021	12.85	13.34	12.85	13.22
7322	NASDAQ	CDZI	Thu, Jun 24, 2021	12.73	12.89	12.73	12.87
7321	NASDAQ	CDZI	Wed, Jun 23, 2021	12.63	12.85	12.61	12.68
7320	NASDAQ	CDZI	Tue, Jun 22, 2021	12.60	12.78	12.59	12.67
7319	NASDAQ	CDZI	Mon, Jun 21, 2021	12.61	12.97	12.61	12.66
7318	NASDAQ	CDZI	Fri, Jun 18, 2021	13.05	13.07	12.60	12.60
7317	NASDAQ	CDZI	Thu, Jun 17, 2021	13.09	13.18	12.97	13.03
7316	NASDAQ	CDZI	Wed, Jun 16, 2021	13.16	13.26	13.09	13.12
7315	NASDAQ	CDZI	Tue, Jun 15, 2021	13.20	13.29	13.14	13.17
7314	NASDAQ	CDZI	Mon, Jun 14, 2021	13.16	13.30	13.03	13.19
7313	NASDAQ	CDZI	Fri, Jun 11, 2021	13.16	13.25	12.93	13.15
7312	NASDAQ	CDZI	Thu, Jun 10, 2021	13.23	13.30	13.17	13.18
7311	NASDAQ	CDZI	Wed, Jun 9, 2021	13.22	13.27	13.15	13.22
7310	NASDAQ	CDZI	Tue, Jun 8, 2021	13.24	13.30	13.08	13.18
7309	NASDAQ	CDZI	Mon, Jun 7, 2021	13.21	13.24	13.11	13.23
7308	NASDAQ	CDZI	Fri, Jun 4, 2021	13.24	13.43	13.05	13.19
7307	NASDAQ	CDZI	Thu, Jun 3, 2021	13.80	13.85	13.11	13.13
7306	NASDAQ	CDZI	Wed, Jun 2, 2021	13.80	13.96	13.59	13.79
7305	NASDAQ	CDZI	Tue, Jun 1, 2021	13.84	14.09	13.67	13.74
7304	NASDAQ	CDZI	Fri, May 28, 2021	13.32	13.85	13.31	13.76
7303	NASDAQ	CDZI	Thu, May 27, 2021	13.13	13.39	13.11	13.25
7302	NASDAQ	CDZI	Wed, May 26, 2021	12.81	13.16	12.81	13.09
7301	NASDAQ	CDZI	Tue, May 25, 2021	12.81	13.09	12.76	12.83
7300	NASDAQ	CDZI	Mon, May 24, 2021	12.50	12.93	12.50	12.79
7299	NASDAQ	CDZI	Fri, May 21, 2021	12.05	12.76	12.05	12.53
7298	NASDAQ	CDZI	Thu, May 20, 2021	11.95	12.12	11.91	12.01
7297	NASDAQ	CDZI	Wed, May 19, 2021	11.85	12.05	11.74	11.93
7296	NASDAQ	CDZI	Tue, May 18, 2021	11.84	12.06	11.74	11.84
7295	NASDAQ	CDZI	Mon, May 17, 2021	11.99	12.06	11.71	11.88
7294	NASDAQ	CDZI	Fri, May 14, 2021	12.06	12.23	11.64	12.04
7293	NASDAQ	CDZI	Thu, May 13, 2021	11.90	12.13	11.90	11.99
7292	NASDAQ	CDZI	Wed, May 12, 2021	11.74	12.11	11.70	11.92
7291	NASDAQ	CDZI	Tue, May 11, 2021	11.95	12.00	11.59	11.68
7290	NASDAQ	CDZI	Mon, May 10, 2021	12.00	12.28	11.86	12.01
7289	NASDAQ	CDZI	Fri, May 7, 2021	11.77	12.30	11.72	12.09
7288	NASDAQ	CDZI	Thu, May 6, 2021	11.75	11.93	11.50	11.83
7287	NASDAQ	CDZI	Wed, May 5, 2021	11.86	12.00	11.55	11.78
7286	NASDAQ	CDZI	Tue, May 4, 2021	11.90	11.90	11.44	11.76
7285	NASDAQ	CDZI	Mon, May 3, 2021	11.75	11.92	11.65	11.85
7284	NASDAQ	CDZI	Fri, Apr 30, 2021	11.53	11.80	11.36	11.65
7283	NASDAQ	CDZI	Thu, Apr 29, 2021	11.02	11.66	11.02	11.51
7282	NASDAQ	CDZI	Wed, Apr 28, 2021	11.17	11.17	10.97	11.01
7281	NASDAQ	CDZI	Tue, Apr 27, 2021	11.08	11.24	10.94	11.16
7280	NASDAQ	CDZI	Mon, Apr 26, 2021	11.30	11.62	10.98	11.09
7279	NASDAQ	CDZI	Fri, Apr 23, 2021	11.79	11.91	11.05	11.05
7278	NASDAQ	CDZI	Thu, Apr 22, 2021	11.25	11.79	11.25	11.65
7277	NASDAQ	CDZI	Wed, Apr 21, 2021	9.91	11.05	9.83	11.05
7276	NASDAQ	CDZI	Tue, Apr 20, 2021	10.19	10.19	9.63	9.93
7275	NASDAQ	CDZI	Mon, Apr 19, 2021	10.51	10.51	10.02	10.05
7274	NASDAQ	CDZI	Fri, Apr 16, 2021	10.43	10.65	10.43	10.47
7273	NASDAQ	CDZI	Thu, Apr 15, 2021	10.45	10.50	10.33	10.48
7272	NASDAQ	CDZI	Wed, Apr 14, 2021	10.11	10.40	10.00	10.37
7271	NASDAQ	CDZI	Tue, Apr 13, 2021	9.99	10.27	9.87	10.14
7270	NASDAQ	CDZI	Mon, Apr 12, 2021	9.97	10.15	9.82	10.07
7269	NASDAQ	CDZI	Fri, Apr 9, 2021	9.72	10.05	9.50	10.04
7268	NASDAQ	CDZI	Thu, Apr 8, 2021	9.77	9.82	9.71	9.75
7267	NASDAQ	CDZI	Wed, Apr 7, 2021	9.56	9.73	9.56	9.70
7266	NASDAQ	CDZI	Tue, Apr 6, 2021	9.66	9.79	9.51	9.62
7265	NASDAQ	CDZI	Mon, Apr 5, 2021	9.58	9.70	9.25	9.63
7264	NASDAQ	CDZI	Thu, Apr 1, 2021	9.69	9.75	9.52	9.62
7263	NASDAQ	CDZI	Wed, Mar 31, 2021	9.35	9.67	9.35	9.59
7262	NASDAQ	CDZI	Tue, Mar 30, 2021	9.27	9.52	9.15	9.33
7261	NASDAQ	CDZI	Mon, Mar 29, 2021	9.42	9.42	9.22	9.32
7260	NASDAQ	CDZI	Fri, Mar 26, 2021	9.10	9.32	8.88	9.27
7259	NASDAQ	CDZI	Thu, Mar 25, 2021	8.75	9.16	8.35	9.02
7258	NASDAQ	CDZI	Wed, Mar 24, 2021	8.83	8.85	8.30	8.78
7257	NASDAQ	CDZI	Tue, Mar 23, 2021	8.92	9.09	8.55	8.75
7256	NASDAQ	CDZI	Mon, Mar 22, 2021	9.56	9.89	8.85	8.86
7255	NASDAQ	CDZI	Fri, Mar 19, 2021	10.17	10.17	9.34	9.39
7254	NASDAQ	CDZI	Thu, Mar 18, 2021	10.40	10.40	9.98	10.00
7253	NASDAQ	CDZI	Wed, Mar 17, 2021	10.94	11.00	10.36	10.38
7252	NASDAQ	CDZI	Tue, Mar 16, 2021	10.94	11.07	10.79	10.99
7251	NASDAQ	CDZI	Mon, Mar 15, 2021	10.98	11.03	10.83	10.97
7250	NASDAQ	CDZI	Fri, Mar 12, 2021	11.05	11.12	10.89	11.01
7249	NASDAQ	CDZI	Thu, Mar 11, 2021	11.10	11.10	10.91	11.02
7248	NASDAQ	CDZI	Wed, Mar 10, 2021	10.94	11.05	10.86	11.00
7247	NASDAQ	CDZI	Tue, Mar 9, 2021	11.02	11.05	10.92	10.96
7246	NASDAQ	CDZI	Mon, Mar 8, 2021	11.09	11.18	10.90	11.01
7245	NASDAQ	CDZI	Fri, Mar 5, 2021	11.06	11.10	10.80	11.00
7244	NASDAQ	CDZI	Thu, Mar 4, 2021	11.03	11.10	10.85	10.91
7243	NASDAQ	CDZI	Wed, Mar 3, 2021	10.95	11.08	10.95	10.96
7242	NASDAQ	CDZI	Tue, Mar 2, 2021	10.95	11.05	10.87	10.94
7241	NASDAQ	CDZI	Mon, Mar 1, 2021	10.94	11.08	10.93	11.02
7240	NASDAQ	CDZI	Fri, Feb 26, 2021	11.15	11.18	10.87	10.87
7239	NASDAQ	CDZI	Thu, Feb 25, 2021	11.28	11.28	11.09	11.11
7238	NASDAQ	CDZI	Wed, Feb 24, 2021	11.32	11.38	11.19	11.24
7237	NASDAQ	CDZI	Tue, Feb 23, 2021	11.35	11.41	11.23	11.28
7236	NASDAQ	CDZI	Mon, Feb 22, 2021	11.32	11.44	11.22	11.36
7235	NASDAQ	CDZI	Fri, Feb 19, 2021	11.36	11.40	11.16	11.33
7234	NASDAQ	CDZI	Thu, Feb 18, 2021	11.29	11.43	11.27	11.38
7233	NASDAQ	CDZI	Wed, Feb 17, 2021	11.31	11.33	11.24	11.28
7232	NASDAQ	CDZI	Tue, Feb 16, 2021	11.46	11.50	11.32	11.35
7231	NASDAQ	CDZI	Fri, Feb 12, 2021	11.45	11.57	11.43	11.45
7230	NASDAQ	CDZI	Thu, Feb 11, 2021	11.45	11.55	11.40	11.44
7229	NASDAQ	CDZI	Wed, Feb 10, 2021	11.40	11.47	11.37	11.43
7228	NASDAQ	CDZI	Tue, Feb 9, 2021	11.25	11.41	11.22	11.38
7227	NASDAQ	CDZI	Mon, Feb 8, 2021	11.19	11.30	11.07	11.30
7226	NASDAQ	CDZI	Fri, Feb 5, 2021	11.20	11.25	11.18	11.18
7225	NASDAQ	CDZI	Thu, Feb 4, 2021	11.23	11.23	11.16	11.19
7224	NASDAQ	CDZI	Wed, Feb 3, 2021	11.20	11.22	11.01	11.19
7223	NASDAQ	CDZI	Tue, Feb 2, 2021	11.20	11.29	11.14	11.23
7222	NASDAQ	CDZI	Mon, Feb 1, 2021	11.16	11.24	11.08	11.17
7221	NASDAQ	CDZI	Fri, Jan 29, 2021	11.15	11.24	11.07	11.16
7220	NASDAQ	CDZI	Thu, Jan 28, 2021	11.15	11.28	11.02	11.18
7219	NASDAQ	CDZI	Wed, Jan 27, 2021	11.10	11.30	11.01	11.16
7218	NASDAQ	CDZI	Tue, Jan 26, 2021	11.20	11.26	11.11	11.19
7217	NASDAQ	CDZI	Mon, Jan 25, 2021	11.01	11.22	11.00	11.20
7216	NASDAQ	CDZI	Fri, Jan 22, 2021	11.00	11.05	11.00	11.05
7215	NASDAQ	CDZI	Thu, Jan 21, 2021	10.99	11.05	10.89	10.99
7214	NASDAQ	CDZI	Wed, Jan 20, 2021	10.79	11.05	10.79	11.00
7213	NASDAQ	CDZI	Tue, Jan 19, 2021	11.02	11.04	10.96	11.01
7212	NASDAQ	CDZI	Fri, Jan 15, 2021	10.96	11.03	10.80	11.01
7211	NASDAQ	CDZI	Thu, Jan 14, 2021	10.95	11.03	10.43	10.96
7210	NASDAQ	CDZI	Wed, Jan 13, 2021	10.82	10.90	10.76	10.87
7209	NASDAQ	CDZI	Tue, Jan 12, 2021	10.70	10.83	10.65	10.79
7208	NASDAQ	CDZI	Mon, Jan 11, 2021	10.45	10.59	10.45	10.56
7207	NASDAQ	CDZI	Fri, Jan 8, 2021	10.45	10.54	10.44	10.50
7206	NASDAQ	CDZI	Thu, Jan 7, 2021	10.40	10.55	10.37	10.47
7205	NASDAQ	CDZI	Wed, Jan 6, 2021	10.45	10.55	10.41	10.42
7204	NASDAQ	CDZI	Tue, Jan 5, 2021	10.50	10.56	10.42	10.42
7203	NASDAQ	CDZI	Mon, Jan 4, 2021	10.68	10.70	10.34	10.51
7202	NASDAQ	CDZI	Thu, Dec 31, 2020	10.63	10.75	10.57	10.65
7201	NASDAQ	CDZI	Wed, Dec 30, 2020	10.61	10.73	10.54	10.66
7200	NASDAQ	CDZI	Tue, Dec 29, 2020	10.94	11.03	10.32	10.63
7199	NASDAQ	CDZI	Mon, Dec 28, 2020	10.47	10.98	10.41	10.91
7198	NASDAQ	CDZI	Thu, Dec 24, 2020	10.48	10.48	10.25	10.41
7197	NASDAQ	CDZI	Wed, Dec 23, 2020	9.65	10.35	9.52	10.31
7196	NASDAQ	CDZI	Tue, Dec 22, 2020	9.68	9.68	9.45	9.48
7195	NASDAQ	CDZI	Mon, Dec 21, 2020	9.68	10.08	8.96	9.56
7194	NASDAQ	CDZI	Fri, Dec 18, 2020	10.31	10.31	9.63	9.82
7193	NASDAQ	CDZI	Thu, Dec 17, 2020	10.35	10.43	10.18	10.26
7192	NASDAQ	CDZI	Wed, Dec 16, 2020	10.41	10.53	10.28	10.35
7191	NASDAQ	CDZI	Tue, Dec 15, 2020	10.58	10.58	10.24	10.40
7190	NASDAQ	CDZI	Mon, Dec 14, 2020	10.45	10.65	10.45	10.47
7189	NASDAQ	CDZI	Fri, Dec 11, 2020	10.06	10.42	10.00	10.40
7188	NASDAQ	CDZI	Thu, Dec 10, 2020	10.18	10.27	10.08	10.10
7187	NASDAQ	CDZI	Wed, Dec 9, 2020	10.16	10.31	10.16	10.21
7186	NASDAQ	CDZI	Tue, Dec 8, 2020	10.08	10.28	10.08	10.22
7185	NASDAQ	CDZI	Mon, Dec 7, 2020	10.30	10.87	10.10	10.12
7184	NASDAQ	CDZI	Fri, Dec 4, 2020	10.06	10.26	9.94	10.14
7183	NASDAQ	CDZI	Thu, Dec 3, 2020	10.09	10.10	10.00	10.03
7182	NASDAQ	CDZI	Wed, Dec 2, 2020	10.05	10.15	9.91	10.05
7181	NASDAQ	CDZI	Tue, Dec 1, 2020	10.15	10.19	9.96	10.06
7180	NASDAQ	CDZI	Mon, Nov 30, 2020	9.93	10.10	9.92	10.04
7179	NASDAQ	CDZI	Fri, Nov 27, 2020	10.08	10.38	9.92	9.97
7178	NASDAQ	CDZI	Wed, Nov 25, 2020	10.01	10.10	10.00	10.10
7177	NASDAQ	CDZI	Tue, Nov 24, 2020	9.73	10.00	9.73	10.00
7176	NASDAQ	CDZI	Mon, Nov 23, 2020	9.75	9.83	9.57	9.78
7175	NASDAQ	CDZI	Fri, Nov 20, 2020	9.75	9.84	9.57	9.78
7174	NASDAQ	CDZI	Thu, Nov 19, 2020	9.85	9.95	9.75	9.81
7173	NASDAQ	CDZI	Wed, Nov 18, 2020	9.81	9.84	9.69	9.80
7172	NASDAQ	CDZI	Tue, Nov 17, 2020	9.87	9.95	9.82	9.86
7171	NASDAQ	CDZI	Mon, Nov 16, 2020	9.98	10.01	9.90	9.93
7170	NASDAQ	CDZI	Fri, Nov 13, 2020	9.87	9.97	9.79	9.95
7169	NASDAQ	CDZI	Thu, Nov 12, 2020	10.02	10.06	9.68	9.90
7168	NASDAQ	CDZI	Wed, Nov 11, 2020	10.03	10.18	9.93	10.05
7167	NASDAQ	CDZI	Tue, Nov 10, 2020	9.98	10.59	9.90	10.05
7166	NASDAQ	CDZI	Mon, Nov 9, 2020	9.60	10.00	9.60	9.91
7165	NASDAQ	CDZI	Fri, Nov 6, 2020	9.50	9.63	9.26	9.46
7164	NASDAQ	CDZI	Thu, Nov 5, 2020	9.52	9.62	9.46	9.55
7163	NASDAQ	CDZI	Wed, Nov 4, 2020	9.52	9.67	9.47	9.53
7162	NASDAQ	CDZI	Tue, Nov 3, 2020	9.52	9.66	9.45	9.56
7161	NASDAQ	CDZI	Mon, Nov 2, 2020	9.56	9.63	9.46	9.53
7160	NASDAQ	CDZI	Fri, Oct 30, 2020	9.69	9.69	9.22	9.55
7159	NASDAQ	CDZI	Thu, Oct 29, 2020	9.61	9.75	9.49	9.63
7158	NASDAQ	CDZI	Wed, Oct 28, 2020	9.86	9.92	9.60	9.64
7157	NASDAQ	CDZI	Tue, Oct 27, 2020	9.98	10.03	9.95	9.96
7156	NASDAQ	CDZI	Mon, Oct 26, 2020	9.93	10.02	9.93	9.99
7155	NASDAQ	CDZI	Fri, Oct 23, 2020	10.04	10.08	9.99	10.01
7154	NASDAQ	CDZI	Thu, Oct 22, 2020	9.99	10.09	9.98	9.99
7153	NASDAQ	CDZI	Wed, Oct 21, 2020	10.02	10.07	10.00	10.02
7152	NASDAQ	CDZI	Tue, Oct 20, 2020	9.99	10.07	9.88	10.04
7151	NASDAQ	CDZI	Mon, Oct 19, 2020	9.93	10.04	9.87	9.94
7150	NASDAQ	CDZI	Fri, Oct 16, 2020	9.86	10.07	9.85	9.87
7149	NASDAQ	CDZI	Thu, Oct 15, 2020	9.70	10.00	9.68	9.90
7148	NASDAQ	CDZI	Wed, Oct 14, 2020	10.20	10.22	9.86	9.86
7147	NASDAQ	CDZI	Tue, Oct 13, 2020	10.21	10.28	10.17	10.23
7146	NASDAQ	CDZI	Mon, Oct 12, 2020	10.16	10.30	10.14	10.25
7145	NASDAQ	CDZI	Fri, Oct 9, 2020	10.11	10.21	10.10	10.17
7144	NASDAQ	CDZI	Thu, Oct 8, 2020	10.19	10.20	10.08	10.13
7143	NASDAQ	CDZI	Wed, Oct 7, 2020	10.17	10.21	10.09	10.14
7142	NASDAQ	CDZI	Tue, Oct 6, 2020	10.11	10.20	10.03	10.13
7141	NASDAQ	CDZI	Mon, Oct 5, 2020	10.09	10.24	10.02	10.07
7140	NASDAQ	CDZI	Fri, Oct 2, 2020	10.00	10.16	9.94	10.04
7139	NASDAQ	CDZI	Thu, Oct 1, 2020	9.89	10.05	9.89	10.02
7138	NASDAQ	CDZI	Wed, Sep 30, 2020	9.95	10.03	9.87	9.93
7137	NASDAQ	CDZI	Tue, Sep 29, 2020	9.73	9.93	9.73	9.92
7136	NASDAQ	CDZI	Mon, Sep 28, 2020	9.55	9.90	9.55	9.81
7135	NASDAQ	CDZI	Fri, Sep 25, 2020	9.35	9.58	9.35	9.56
7134	NASDAQ	CDZI	Thu, Sep 24, 2020	9.24	9.53	9.07	9.39
7133	NASDAQ	CDZI	Wed, Sep 23, 2020	9.18	9.34	9.01	9.06
7132	NASDAQ	CDZI	Tue, Sep 22, 2020	9.82	9.90	9.20	9.23
7131	NASDAQ	CDZI	Mon, Sep 21, 2020	10.04	10.04	9.73	9.83
7130	NASDAQ	CDZI	Fri, Sep 18, 2020	10.05	10.07	9.91	10.06
7129	NASDAQ	CDZI	Thu, Sep 17, 2020	10.02	10.04	9.95	10.01
7128	NASDAQ	CDZI	Wed, Sep 16, 2020	10.01	10.07	9.84	10.04
7127	NASDAQ	CDZI	Tue, Sep 15, 2020	10.03	10.04	9.95	10.01
7126	NASDAQ	CDZI	Mon, Sep 14, 2020	10.05	10.06	9.93	10.01
7125	NASDAQ	CDZI	Fri, Sep 11, 2020	10.02	10.11	9.93	10.03
7124	NASDAQ	CDZI	Thu, Sep 10, 2020	10.15	10.18	9.99	10.01
7123	NASDAQ	CDZI	Wed, Sep 9, 2020	10.34	10.34	10.11	10.18
7122	NASDAQ	CDZI	Tue, Sep 8, 2020	10.35	10.43	10.11	10.19
7121	NASDAQ	CDZI	Fri, Sep 4, 2020	10.35	10.46	10.02	10.37
7120	NASDAQ	CDZI	Thu, Sep 3, 2020	10.37	10.45	10.31	10.38
7119	NASDAQ	CDZI	Wed, Sep 2, 2020	10.41	10.48	10.33	10.40
7118	NASDAQ	CDZI	Tue, Sep 1, 2020	10.41	10.50	10.07	10.43
7117	NASDAQ	CDZI	Mon, Aug 31, 2020	10.50	10.50	10.30	10.46
7116	NASDAQ	CDZI	Fri, Aug 28, 2020	10.48	10.67	10.32	10.46
7115	NASDAQ	CDZI	Thu, Aug 27, 2020	10.45	10.53	10.41	10.44
7114	NASDAQ	CDZI	Wed, Aug 26, 2020	10.24	10.47	10.24	10.42
7113	NASDAQ	CDZI	Tue, Aug 25, 2020	10.27	10.31	10.24	10.26
7112	NASDAQ	CDZI	Mon, Aug 24, 2020	10.21	10.27	10.18	10.26
7111	NASDAQ	CDZI	Fri, Aug 21, 2020	10.17	10.24	10.12	10.20
7110	NASDAQ	CDZI	Thu, Aug 20, 2020	10.16	10.23	10.16	10.19
7109	NASDAQ	CDZI	Wed, Aug 19, 2020	10.15	10.17	10.09	10.15
7108	NASDAQ	CDZI	Tue, Aug 18, 2020	10.26	10.30	10.09	10.14
7107	NASDAQ	CDZI	Mon, Aug 17, 2020	10.23	10.34	10.16	10.22
7106	NASDAQ	CDZI	Fri, Aug 14, 2020	10.12	10.27	10.11	10.19
7105	NASDAQ	CDZI	Thu, Aug 13, 2020	10.16	10.21	10.05	10.15
7104	NASDAQ	CDZI	Wed, Aug 12, 2020	10.22	10.26	10.17	10.20
7103	NASDAQ	CDZI	Tue, Aug 11, 2020	10.18	10.29	10.11	10.17
7102	NASDAQ	CDZI	Mon, Aug 10, 2020	10.20	10.27	10.00	10.19
7101	NASDAQ	CDZI	Fri, Aug 7, 2020	10.20	10.20	10.09	10.15
7100	NASDAQ	CDZI	Thu, Aug 6, 2020	10.10	10.14	9.97	10.10
7099	NASDAQ	CDZI	Wed, Aug 5, 2020	10.01	10.15	9.74	10.06
7098	NASDAQ	CDZI	Tue, Aug 4, 2020	9.90	10.15	9.03	10.01
7097	NASDAQ	CDZI	Mon, Aug 3, 2020	10.65	10.66	9.78	9.80
7096	NASDAQ	CDZI	Fri, Jul 31, 2020	10.50	10.76	10.49	10.62
7095	NASDAQ	CDZI	Thu, Jul 30, 2020	10.60	10.64	10.52	10.54
7094	NASDAQ	CDZI	Wed, Jul 29, 2020	10.50	10.58	10.48	10.57
7093	NASDAQ	CDZI	Tue, Jul 28, 2020	10.55	10.57	10.49	10.49
7092	NASDAQ	CDZI	Mon, Jul 27, 2020	10.51	10.65	10.48	10.50
7091	NASDAQ	CDZI	Fri, Jul 24, 2020	10.55	10.62	10.47	10.51
7090	NASDAQ	CDZI	Thu, Jul 23, 2020	10.49	10.58	10.49	10.51
7089	NASDAQ	CDZI	Wed, Jul 22, 2020	10.45	10.65	10.45	10.50
7088	NASDAQ	CDZI	Tue, Jul 21, 2020	10.54	10.62	10.47	10.51
7087	NASDAQ	CDZI	Mon, Jul 20, 2020	10.44	10.55	10.44	10.49
7086	NASDAQ	CDZI	Fri, Jul 17, 2020	10.39	10.54	10.39	10.47
7085	NASDAQ	CDZI	Thu, Jul 16, 2020	10.35	10.41	10.15	10.41
7084	NASDAQ	CDZI	Wed, Jul 15, 2020	10.45	10.48	10.36	10.38
7083	NASDAQ	CDZI	Tue, Jul 14, 2020	10.24	10.36	10.21	10.30
7082	NASDAQ	CDZI	Mon, Jul 13, 2020	10.33	10.40	10.21	10.27
7081	NASDAQ	CDZI	Fri, Jul 10, 2020	10.29	10.37	10.20	10.29
7080	NASDAQ	CDZI	Thu, Jul 9, 2020	10.30	10.36	10.22	10.32
7079	NASDAQ	CDZI	Wed, Jul 8, 2020	10.26	10.50	10.20	10.29
7078	NASDAQ	CDZI	Tue, Jul 7, 2020	10.27	10.35	10.16	10.26
7077	NASDAQ	CDZI	Mon, Jul 6, 2020	10.20	10.28	10.12	10.26
7076	NASDAQ	CDZI	Thu, Jul 2, 2020	10.25	10.31	10.18	10.18
7075	NASDAQ	CDZI	Wed, Jul 1, 2020	10.13	10.34	10.09	10.18
7074	NASDAQ	CDZI	Tue, Jun 30, 2020	9.92	10.19	9.92	10.16
7073	NASDAQ	CDZI	Mon, Jun 29, 2020	9.83	10.14	9.75	9.96
7072	NASDAQ	CDZI	Fri, Jun 26, 2020	10.33	10.34	9.75	9.79
7071	NASDAQ	CDZI	Thu, Jun 25, 2020	10.42	10.55	10.27	10.34
7070	NASDAQ	CDZI	Wed, Jun 24, 2020	10.34	10.48	10.17	10.32
7069	NASDAQ	CDZI	Tue, Jun 23, 2020	10.54	10.65	10.36	10.40
7068	NASDAQ	CDZI	Mon, Jun 22, 2020	10.62	10.64	10.44	10.50
7067	NASDAQ	CDZI	Fri, Jun 19, 2020	10.61	10.75	10.49	10.53
7066	NASDAQ	CDZI	Thu, Jun 18, 2020	10.73	10.85	10.62	10.62
7065	NASDAQ	CDZI	Wed, Jun 17, 2020	10.82	10.90	10.67	10.77
7064	NASDAQ	CDZI	Tue, Jun 16, 2020	11.00	11.15	10.83	10.83
7063	NASDAQ	CDZI	Mon, Jun 15, 2020	10.77	11.00	10.59	10.90
7062	NASDAQ	CDZI	Fri, Jun 12, 2020	10.71	10.92	10.71	10.85
7061	NASDAQ	CDZI	Thu, Jun 11, 2020	11.13	11.19	10.54	10.60
7060	NASDAQ	CDZI	Wed, Jun 10, 2020	11.17	11.33	11.02	11.17
7059	NASDAQ	CDZI	Tue, Jun 9, 2020	11.20	11.27	11.10	11.15
7058	NASDAQ	CDZI	Mon, Jun 8, 2020	11.20	11.34	11.16	11.23
7057	NASDAQ	CDZI	Fri, Jun 5, 2020	10.75	11.20	10.75	11.17
7056	NASDAQ	CDZI	Thu, Jun 4, 2020	10.98	11.10	10.82	10.97
7055	NASDAQ	CDZI	Wed, Jun 3, 2020	10.94	11.20	10.94	11.04
7054	NASDAQ	CDZI	Tue, Jun 2, 2020	10.99	11.15	10.85	11.08
7053	NASDAQ	CDZI	Mon, Jun 1, 2020	11.08	11.18	11.01	11.01
7052	NASDAQ	CDZI	Fri, May 29, 2020	11.02	11.28	10.98	11.07
7051	NASDAQ	CDZI	Thu, May 28, 2020	11.00	11.29	11.00	11.03
7050	NASDAQ	CDZI	Wed, May 27, 2020	10.49	10.95	10.49	10.91
7049	NASDAQ	CDZI	Tue, May 26, 2020	10.60	10.80	10.60	10.65
7048	NASDAQ	CDZI	Fri, May 22, 2020	10.70	10.79	10.50	10.73
7047	NASDAQ	CDZI	Thu, May 21, 2020	10.52	10.80	10.52	10.64
7046	NASDAQ	CDZI	Wed, May 20, 2020	10.68	10.80	10.48	10.57
7045	NASDAQ	CDZI	Tue, May 19, 2020	10.80	10.88	10.36	10.51
7044	NASDAQ	CDZI	Mon, May 18, 2020	10.65	10.99	10.65	10.85
7043	NASDAQ	CDZI	Fri, May 15, 2020	10.48	10.57	10.38	10.49
7042	NASDAQ	CDZI	Thu, May 14, 2020	10.38	10.50	10.24	10.38
7041	NASDAQ	CDZI	Wed, May 13, 2020	10.07	10.40	10.00	10.34
7040	NASDAQ	CDZI	Tue, May 12, 2020	10.51	10.88	10.20	10.21
7039	NASDAQ	CDZI	Mon, May 11, 2020	10.65	10.74	10.48	10.49
7038	NASDAQ	CDZI	Fri, May 8, 2020	10.78	10.79	10.45	10.68
7037	NASDAQ	CDZI	Thu, May 7, 2020	10.65	10.80	10.36	10.57
7036	NASDAQ	CDZI	Wed, May 6, 2020	10.93	10.93	10.54	10.57
7035	NASDAQ	CDZI	Tue, May 5, 2020	10.75	11.02	10.67	10.77
7034	NASDAQ	CDZI	Mon, May 4, 2020	10.57	10.77	10.32	10.63
7033	NASDAQ	CDZI	Fri, May 1, 2020	10.56	10.76	10.17	10.62
7032	NASDAQ	CDZI	Thu, Apr 30, 2020	11.53	11.67	10.64	10.67
7031	NASDAQ	CDZI	Wed, Apr 29, 2020	12.16	12.16	11.71	11.72
7030	NASDAQ	CDZI	Tue, Apr 28, 2020	12.30	12.30	11.81	11.99
7029	NASDAQ	CDZI	Mon, Apr 27, 2020	12.23	12.35	12.12	12.17
7028	NASDAQ	CDZI	Fri, Apr 24, 2020	12.28	12.50	12.13	12.26
7027	NASDAQ	CDZI	Thu, Apr 23, 2020	12.20	12.37	12.15	12.26
7026	NASDAQ	CDZI	Wed, Apr 22, 2020	12.45	12.45	12.18	12.22
7025	NASDAQ	CDZI	Tue, Apr 21, 2020	12.04	12.43	11.89	12.35
7024	NASDAQ	CDZI	Mon, Apr 20, 2020	12.30	12.38	12.05	12.21
7023	NASDAQ	CDZI	Fri, Apr 17, 2020	12.50	12.55	12.24	12.29
7022	NASDAQ	CDZI	Thu, Apr 16, 2020	12.37	12.50	12.15	12.36
7021	NASDAQ	CDZI	Wed, Apr 15, 2020	12.44	12.55	11.89	12.45
7020	NASDAQ	CDZI	Tue, Apr 14, 2020	12.44	12.78	12.31	12.55
7019	NASDAQ	CDZI	Mon, Apr 13, 2020	11.03	12.85	11.03	12.36
7018	NASDAQ	CDZI	Thu, Apr 9, 2020	12.82	12.93	12.18	12.68
7017	NASDAQ	CDZI	Wed, Apr 8, 2020	12.79	12.89	12.53	12.85
7016	NASDAQ	CDZI	Tue, Apr 7, 2020	12.53	12.77	12.45	12.73
7015	NASDAQ	CDZI	Mon, Apr 6, 2020	12.19	12.50	12.00	12.45
7014	NASDAQ	CDZI	Fri, Apr 3, 2020	11.65	11.93	11.65	11.80
7013	NASDAQ	CDZI	Thu, Apr 2, 2020	11.08	11.73	10.87	11.65
7012	NASDAQ	CDZI	Wed, Apr 1, 2020	11.57	11.86	11.19	11.20
7011	NASDAQ	CDZI	Tue, Mar 31, 2020	11.63	11.78	11.38	11.67
7010	NASDAQ	CDZI	Mon, Mar 30, 2020	11.30	12.01	11.30	11.63
7009	NASDAQ	CDZI	Fri, Mar 27, 2020	10.71	12.50	10.71	11.33
7008	NASDAQ	CDZI	Thu, Mar 26, 2020	10.26	10.97	10.26	10.85
7007	NASDAQ	CDZI	Wed, Mar 25, 2020	10.09	10.42	10.02	10.32
7006	NASDAQ	CDZI	Tue, Mar 24, 2020	10.22	10.30	9.87	10.15
7005	NASDAQ	CDZI	Mon, Mar 23, 2020	9.90	10.27	9.82	10.00
7004	NASDAQ	CDZI	Fri, Mar 20, 2020	9.77	10.14	9.48	9.70
7003	NASDAQ	CDZI	Thu, Mar 19, 2020	9.28	10.71	9.28	9.97
7002	NASDAQ	CDZI	Wed, Mar 18, 2020	9.71	10.34	9.18	9.43
7001	NASDAQ	CDZI	Tue, Mar 17, 2020	9.59	10.49	9.52	10.41
7000	NASDAQ	CDZI	Mon, Mar 16, 2020	9.00	10.05	8.85	9.71
6999	NASDAQ	CDZI	Fri, Mar 13, 2020	10.20	10.24	9.68	9.98
6998	NASDAQ	CDZI	Thu, Mar 12, 2020	9.82	10.46	9.82	10.04
6997	NASDAQ	CDZI	Wed, Mar 11, 2020	10.11	10.40	10.11	10.18
6996	NASDAQ	CDZI	Tue, Mar 10, 2020	10.49	10.55	9.97	10.21
6995	NASDAQ	CDZI	Mon, Mar 9, 2020	9.86	10.54	9.56	10.36
6994	NASDAQ	CDZI	Fri, Mar 6, 2020	9.70	10.23	9.63	10.22
6993	NASDAQ	CDZI	Thu, Mar 5, 2020	9.67	9.84	9.59	9.81
6992	NASDAQ	CDZI	Wed, Mar 4, 2020	9.18	9.73	9.18	9.72
6991	NASDAQ	CDZI	Tue, Mar 3, 2020	8.93	9.17	8.90	9.10
6990	NASDAQ	CDZI	Mon, Mar 2, 2020	8.72	8.94	8.72	8.93
6989	NASDAQ	CDZI	Fri, Feb 28, 2020	8.68	9.04	8.42	8.76
6988	NASDAQ	CDZI	Thu, Feb 27, 2020	8.76	8.92	8.76	8.76
6987	NASDAQ	CDZI	Wed, Feb 26, 2020	8.75	8.90	8.67	8.76
6986	NASDAQ	CDZI	Tue, Feb 25, 2020	8.72	8.84	8.65	8.76
6985	NASDAQ	CDZI	Mon, Feb 24, 2020	8.67	8.80	8.67	8.77
6984	NASDAQ	CDZI	Fri, Feb 21, 2020	8.81	8.83	8.70	8.78
6983	NASDAQ	CDZI	Thu, Feb 20, 2020	8.77	8.85	8.74	8.79
6982	NASDAQ	CDZI	Wed, Feb 19, 2020	8.79	8.92	8.78	8.79
6981	NASDAQ	CDZI	Tue, Feb 18, 2020	8.83	8.86	8.78	8.81
6980	NASDAQ	CDZI	Fri, Feb 14, 2020	8.90	8.90	8.80	8.83
6979	NASDAQ	CDZI	Thu, Feb 13, 2020	8.85	8.95	8.78	8.80
6978	NASDAQ	CDZI	Wed, Feb 12, 2020	8.87	9.03	8.78	8.87
6977	NASDAQ	CDZI	Tue, Feb 11, 2020	9.00	9.13	8.86	8.86
6976	NASDAQ	CDZI	Mon, Feb 10, 2020	9.10	9.23	9.00	9.02
6975	NASDAQ	CDZI	Fri, Feb 7, 2020	9.30	9.30	8.99	9.05
6974	NASDAQ	CDZI	Thu, Feb 6, 2020	9.26	9.27	9.14	9.15
6973	NASDAQ	CDZI	Wed, Feb 5, 2020	9.19	9.29	9.17	9.27
6972	NASDAQ	CDZI	Tue, Feb 4, 2020	9.06	9.28	8.93	9.20
6971	NASDAQ	CDZI	Mon, Feb 3, 2020	9.03	9.27	8.68	9.10
6970	NASDAQ	CDZI	Fri, Jan 31, 2020	8.94	9.12	8.81	9.10
6969	NASDAQ	CDZI	Thu, Jan 30, 2020	9.12	9.24	8.83	8.92
6968	NASDAQ	CDZI	Wed, Jan 29, 2020	9.76	9.76	9.16	9.20
6967	NASDAQ	CDZI	Tue, Jan 28, 2020	9.62	9.67	9.32	9.54
6966	NASDAQ	CDZI	Mon, Jan 27, 2020	9.76	9.93	9.62	9.64
6965	NASDAQ	CDZI	Fri, Jan 24, 2020	10.04	10.16	9.55	9.92
6964	NASDAQ	CDZI	Thu, Jan 23, 2020	10.10	10.16	9.95	10.11
6963	NASDAQ	CDZI	Wed, Jan 22, 2020	10.12	10.26	10.04	10.06
6962	NASDAQ	CDZI	Tue, Jan 21, 2020	10.13	10.17	10.05	10.08
6961	NASDAQ	CDZI	Fri, Jan 17, 2020	10.20	10.22	10.11	10.13
6960	NASDAQ	CDZI	Thu, Jan 16, 2020	10.39	10.42	10.13	10.16
6959	NASDAQ	CDZI	Wed, Jan 15, 2020	10.24	10.40	10.19	10.37
6958	NASDAQ	CDZI	Tue, Jan 14, 2020	10.17	10.30	10.11	10.22
6957	NASDAQ	CDZI	Mon, Jan 13, 2020	10.30	10.39	10.21	10.24
6956	NASDAQ	CDZI	Fri, Jan 10, 2020	10.20	10.38	10.11	10.32
6955	NASDAQ	CDZI	Thu, Jan 9, 2020	10.27	10.39	10.08	10.19
6954	NASDAQ	CDZI	Wed, Jan 8, 2020	10.36	10.41	10.10	10.25
6953	NASDAQ	CDZI	Tue, Jan 7, 2020	10.35	10.41	10.05	10.33
6952	NASDAQ	CDZI	Mon, Jan 6, 2020	10.74	10.92	10.21	10.36
6951	NASDAQ	CDZI	Fri, Jan 3, 2020	10.98	11.00	10.68	10.74
6950	NASDAQ	CDZI	Thu, Jan 2, 2020	11.01	11.18	10.90	10.94
6949	NASDAQ	CDZI	Tue, Dec 31, 2019	11.00	11.07	10.94	11.02
6948	NASDAQ	CDZI	Mon, Dec 30, 2019	11.10	11.16	10.97	11.01
6947	NASDAQ	CDZI	Fri, Dec 27, 2019	11.10	11.18	10.98	11.10
6946	NASDAQ	CDZI	Thu, Dec 26, 2019	11.04	11.10	10.83	11.10
6945	NASDAQ	CDZI	Tue, Dec 24, 2019	10.99	11.10	10.86	11.03
6944	NASDAQ	CDZI	Mon, Dec 23, 2019	10.95	11.63	10.95	10.98
6943	NASDAQ	CDZI	Fri, Dec 20, 2019	11.08	11.23	10.73	10.95
6942	NASDAQ	CDZI	Thu, Dec 19, 2019	11.14	11.30	11.04	11.08
6941	NASDAQ	CDZI	Wed, Dec 18, 2019	11.09	11.30	10.59	11.07
6940	NASDAQ	CDZI	Tue, Dec 17, 2019	11.13	11.30	11.00	11.09
6939	NASDAQ	CDZI	Mon, Dec 16, 2019	11.11	11.30	11.08	11.17
6938	NASDAQ	CDZI	Fri, Dec 13, 2019	11.10	11.20	10.96	11.17
6937	NASDAQ	CDZI	Thu, Dec 12, 2019	11.37	11.46	10.93	11.08
6936	NASDAQ	CDZI	Wed, Dec 11, 2019	11.50	11.54	11.01	11.03
6935	NASDAQ	CDZI	Tue, Dec 10, 2019	11.45	11.53	11.25	11.46
6934	NASDAQ	CDZI	Mon, Dec 9, 2019	11.43	11.55	11.27	11.45
6933	NASDAQ	CDZI	Fri, Dec 6, 2019	11.35	11.48	11.25	11.46
6932	NASDAQ	CDZI	Thu, Dec 5, 2019	11.40	11.40	11.24	11.32
6931	NASDAQ	CDZI	Wed, Dec 4, 2019	11.50	11.55	11.28	11.31
6930	NASDAQ	CDZI	Tue, Dec 3, 2019	11.40	11.47	11.32	11.42
6929	NASDAQ	CDZI	Mon, Dec 2, 2019	11.48	11.48	11.11	11.40
6928	NASDAQ	CDZI	Fri, Nov 29, 2019	11.40	11.46	11.16	11.46
6927	NASDAQ	CDZI	Wed, Nov 27, 2019	11.40	11.50	11.19	11.40
6926	NASDAQ	CDZI	Tue, Nov 26, 2019	11.55	11.71	11.32	11.40
6925	NASDAQ	CDZI	Mon, Nov 25, 2019	11.37	11.63	11.35	11.51
6924	NASDAQ	CDZI	Fri, Nov 22, 2019	11.40	11.49	11.25	11.37
6923	NASDAQ	CDZI	Thu, Nov 21, 2019	11.38	11.51	11.34	11.37
6922	NASDAQ	CDZI	Wed, Nov 20, 2019	11.44	11.60	11.35	11.40
6921	NASDAQ	CDZI	Tue, Nov 19, 2019	11.58	11.61	11.25	11.48
6920	NASDAQ	CDZI	Mon, Nov 18, 2019	11.55	11.64	11.45	11.55
6919	NASDAQ	CDZI	Fri, Nov 15, 2019	11.64	11.70	11.44	11.59
6918	NASDAQ	CDZI	Thu, Nov 14, 2019	11.60	11.65	11.46	11.60
6917	NASDAQ	CDZI	Wed, Nov 13, 2019	11.65	11.71	11.28	11.60
6916	NASDAQ	CDZI	Tue, Nov 12, 2019	11.68	11.85	11.37	11.60
6915	NASDAQ	CDZI	Mon, Nov 11, 2019	11.55	11.86	11.55	11.65
6914	NASDAQ	CDZI	Fri, Nov 8, 2019	11.40	11.62	11.29	11.61
6913	NASDAQ	CDZI	Thu, Nov 7, 2019	11.43	11.56	11.20	11.48
6912	NASDAQ	CDZI	Wed, Nov 6, 2019	11.46	11.60	11.25	11.46
6911	NASDAQ	CDZI	Tue, Nov 5, 2019	11.60	11.82	11.48	11.52
6910	NASDAQ	CDZI	Mon, Nov 4, 2019	11.75	11.90	11.20	11.57
6909	NASDAQ	CDZI	Fri, Nov 1, 2019	11.87	11.90	11.71	11.76
6908	NASDAQ	CDZI	Thu, Oct 31, 2019	11.75	11.96	11.65	11.84
6907	NASDAQ	CDZI	Wed, Oct 30, 2019	11.59	11.73	11.52	11.67
6906	NASDAQ	CDZI	Tue, Oct 29, 2019	11.46	11.70	11.46	11.54
6905	NASDAQ	CDZI	Mon, Oct 28, 2019	11.36	11.62	11.30	11.54
6904	NASDAQ	CDZI	Fri, Oct 25, 2019	11.67	11.78	11.41	11.41
6903	NASDAQ	CDZI	Thu, Oct 24, 2019	11.81	12.01	11.60	11.74
6902	NASDAQ	CDZI	Wed, Oct 23, 2019	11.74	11.83	11.54	11.82
6901	NASDAQ	CDZI	Tue, Oct 22, 2019	11.71	11.83	11.70	11.74
6900	NASDAQ	CDZI	Mon, Oct 21, 2019	11.79	11.82	11.62	11.81
6899	NASDAQ	CDZI	Fri, Oct 18, 2019	11.72	11.95	11.64	11.79
6898	NASDAQ	CDZI	Thu, Oct 17, 2019	11.80	11.94	11.68	11.79
6897	NASDAQ	CDZI	Wed, Oct 16, 2019	11.90	11.92	11.28	11.79
6896	NASDAQ	CDZI	Tue, Oct 15, 2019	12.01	12.09	11.58	11.61
6895	NASDAQ	CDZI	Mon, Oct 14, 2019	12.07	12.12	12.00	12.04
6894	NASDAQ	CDZI	Fri, Oct 11, 2019	12.09	12.16	11.95	12.06
6893	NASDAQ	CDZI	Thu, Oct 10, 2019	12.03	12.14	11.92	12.08
6892	NASDAQ	CDZI	Wed, Oct 9, 2019	12.03	12.12	11.97	12.07
6891	NASDAQ	CDZI	Tue, Oct 8, 2019	11.95	12.09	11.91	12.04
6890	NASDAQ	CDZI	Mon, Oct 7, 2019	12.20	12.22	12.03	12.04
6889	NASDAQ	CDZI	Fri, Oct 4, 2019	12.10	12.28	12.10	12.22
6888	NASDAQ	CDZI	Thu, Oct 3, 2019	11.98	12.30	11.81	12.08
6887	NASDAQ	CDZI	Wed, Oct 2, 2019	12.19	12.39	11.91	12.04
6886	NASDAQ	CDZI	Tue, Oct 1, 2019	12.42	12.50	12.08	12.24
6885	NASDAQ	CDZI	Mon, Sep 30, 2019	12.56	12.70	12.17	12.49
6884	NASDAQ	CDZI	Fri, Sep 27, 2019	12.75	12.81	12.57	12.62
6883	NASDAQ	CDZI	Thu, Sep 26, 2019	12.78	12.97	12.74	12.77
6882	NASDAQ	CDZI	Wed, Sep 25, 2019	12.76	12.87	12.57	12.81
6881	NASDAQ	CDZI	Tue, Sep 24, 2019	12.67	12.83	12.67	12.76
6880	NASDAQ	CDZI	Mon, Sep 23, 2019	12.77	12.79	12.70	12.73
6879	NASDAQ	CDZI	Fri, Sep 20, 2019	12.70	12.89	12.60	12.73
6878	NASDAQ	CDZI	Thu, Sep 19, 2019	12.57	12.79	12.55	12.74
6877	NASDAQ	CDZI	Wed, Sep 18, 2019	12.43	12.55	12.35	12.51
6876	NASDAQ	CDZI	Tue, Sep 17, 2019	11.97	12.46	11.97	12.44
6875	NASDAQ	CDZI	Mon, Sep 16, 2019	12.03	12.10	11.71	11.97
6874	NASDAQ	CDZI	Fri, Sep 13, 2019	11.80	12.11	11.76	11.99
6873	NASDAQ	CDZI	Thu, Sep 12, 2019	11.81	11.90	11.59	11.88
6872	NASDAQ	CDZI	Wed, Sep 11, 2019	12.00	12.08	11.77	11.77
6871	NASDAQ	CDZI	Tue, Sep 10, 2019	11.90	12.01	11.80	11.88
6870	NASDAQ	CDZI	Mon, Sep 9, 2019	11.76	11.89	11.72	11.87
6869	NASDAQ	CDZI	Fri, Sep 6, 2019	11.70	11.86	11.70	11.79
6868	NASDAQ	CDZI	Thu, Sep 5, 2019	11.53	11.86	11.37	11.70
6867	NASDAQ	CDZI	Wed, Sep 4, 2019	11.70	11.78	11.44	11.56
6866	NASDAQ	CDZI	Tue, Sep 3, 2019	11.94	12.00	11.53	11.68
6865	NASDAQ	CDZI	Fri, Aug 30, 2019	11.17	11.56	11.17	11.51
6864	NASDAQ	CDZI	Thu, Aug 29, 2019	11.74	11.76	11.14	11.17
6863	NASDAQ	CDZI	Wed, Aug 28, 2019	12.49	12.53	11.82	11.82
6862	NASDAQ	CDZI	Tue, Aug 27, 2019	12.84	13.14	12.03	12.56
6861	NASDAQ	CDZI	Mon, Aug 26, 2019	12.90	12.96	12.69	12.88
6860	NASDAQ	CDZI	Fri, Aug 23, 2019	12.95	13.01	12.74	12.90
6859	NASDAQ	CDZI	Thu, Aug 22, 2019	13.08	13.15	12.80	12.93
6858	NASDAQ	CDZI	Wed, Aug 21, 2019	12.98	13.07	12.66	13.03
6857	NASDAQ	CDZI	Tue, Aug 20, 2019	12.95	13.08	12.78	12.95
6856	NASDAQ	CDZI	Mon, Aug 19, 2019	13.04	13.13	12.91	13.00
6855	NASDAQ	CDZI	Fri, Aug 16, 2019	12.60	12.97	12.60	12.92
6854	NASDAQ	CDZI	Thu, Aug 15, 2019	12.50	12.72	12.40	12.58
6853	NASDAQ	CDZI	Wed, Aug 14, 2019	11.76	12.55	11.76	12.32
6852	NASDAQ	CDZI	Tue, Aug 13, 2019	12.50	12.60	12.31	12.39
6851	NASDAQ	CDZI	Mon, Aug 12, 2019	12.42	12.73	12.31	12.38
6850	NASDAQ	CDZI	Fri, Aug 9, 2019	12.41	12.75	12.32	12.40
6849	NASDAQ	CDZI	Thu, Aug 8, 2019	12.08	12.48	11.96	12.42
6848	NASDAQ	CDZI	Wed, Aug 7, 2019	11.90	12.07	11.79	12.07
6847	NASDAQ	CDZI	Tue, Aug 6, 2019	12.00	12.22	11.75	11.90
6846	NASDAQ	CDZI	Mon, Aug 5, 2019	11.84	12.00	11.74	11.98
6845	NASDAQ	CDZI	Fri, Aug 2, 2019	11.82	11.98	11.48	11.94
6844	NASDAQ	CDZI	Thu, Aug 1, 2019	10.78	12.00	10.52	11.65
6843	NASDAQ	CDZI	Wed, Jul 31, 2019	10.73	11.00	10.72	10.82
6842	NASDAQ	CDZI	Tue, Jul 30, 2019	10.56	10.75	10.54	10.75
6841	NASDAQ	CDZI	Mon, Jul 29, 2019	10.59	10.77	10.48	10.52
6840	NASDAQ	CDZI	Fri, Jul 26, 2019	10.52	10.69	10.48	10.60
6839	NASDAQ	CDZI	Thu, Jul 25, 2019	10.46	10.62	10.38	10.50
6838	NASDAQ	CDZI	Wed, Jul 24, 2019	10.46	10.63	10.30	10.56
6837	NASDAQ	CDZI	Tue, Jul 23, 2019	10.51	10.76	10.43	10.46
6836	NASDAQ	CDZI	Mon, Jul 22, 2019	10.58	10.71	10.40	10.52
6835	NASDAQ	CDZI	Fri, Jul 19, 2019	10.56	10.71	10.50	10.61
6834	NASDAQ	CDZI	Thu, Jul 18, 2019	10.56	10.84	10.54	10.61
6833	NASDAQ	CDZI	Wed, Jul 17, 2019	10.86	10.86	10.50	10.60
6832	NASDAQ	CDZI	Tue, Jul 16, 2019	10.67	10.90	10.47	10.61
6831	NASDAQ	CDZI	Mon, Jul 15, 2019	10.94	11.00	9.69	10.61
6830	NASDAQ	CDZI	Fri, Jul 12, 2019	11.09	11.21	10.83	10.94
6829	NASDAQ	CDZI	Thu, Jul 11, 2019	12.78	12.90	9.59	11.00
6828	NASDAQ	CDZI	Wed, Jul 10, 2019	12.70	12.83	12.66	12.80
6827	NASDAQ	CDZI	Tue, Jul 9, 2019	12.56	12.67	12.42	12.63
6826	NASDAQ	CDZI	Mon, Jul 8, 2019	12.29	12.65	12.27	12.57
6825	NASDAQ	CDZI	Fri, Jul 5, 2019	12.28	12.44	11.91	12.31
6824	NASDAQ	CDZI	Wed, Jul 3, 2019	12.07	12.30	12.07	12.28
6823	NASDAQ	CDZI	Tue, Jul 2, 2019	11.82	12.28	11.66	11.99
6822	NASDAQ	CDZI	Mon, Jul 1, 2019	11.17	11.84	11.17	11.82
6821	NASDAQ	CDZI	Fri, Jun 28, 2019	10.88	11.39	10.88	11.25
6820	NASDAQ	CDZI	Thu, Jun 27, 2019	10.85	10.95	10.85	10.94
6819	NASDAQ	CDZI	Wed, Jun 26, 2019	10.76	10.91	10.72	10.83
6818	NASDAQ	CDZI	Tue, Jun 25, 2019	10.61	10.76	10.61	10.73
6817	NASDAQ	CDZI	Mon, Jun 24, 2019	10.65	10.85	10.60	10.73
6816	NASDAQ	CDZI	Fri, Jun 21, 2019	10.50	10.72	10.47	10.66
6815	NASDAQ	CDZI	Thu, Jun 20, 2019	10.41	10.60	10.40	10.51
6814	NASDAQ	CDZI	Wed, Jun 19, 2019	10.31	10.40	10.30	10.36
6813	NASDAQ	CDZI	Tue, Jun 18, 2019	10.40	10.58	10.26	10.34
6812	NASDAQ	CDZI	Mon, Jun 17, 2019	10.30	10.34	10.25	10.32
6811	NASDAQ	CDZI	Fri, Jun 14, 2019	10.22	10.30	10.17	10.25
6810	NASDAQ	CDZI	Thu, Jun 13, 2019	10.22	10.26	10.10	10.24
6809	NASDAQ	CDZI	Wed, Jun 12, 2019	10.15	10.27	10.08	10.20
6808	NASDAQ	CDZI	Tue, Jun 11, 2019	10.15	10.24	10.04	10.22
6807	NASDAQ	CDZI	Mon, Jun 10, 2019	10.20	10.20	10.10	10.14
6806	NASDAQ	CDZI	Fri, Jun 7, 2019	10.25	10.38	10.14	10.16
6805	NASDAQ	CDZI	Thu, Jun 6, 2019	10.18	10.30	9.91	10.24
6804	NASDAQ	CDZI	Wed, Jun 5, 2019	10.28	10.35	10.03	10.23
6803	NASDAQ	CDZI	Tue, Jun 4, 2019	10.32	10.40	10.20	10.29
6802	NASDAQ	CDZI	Mon, Jun 3, 2019	10.39	10.40	10.16	10.31
6801	NASDAQ	CDZI	Fri, May 31, 2019	10.32	10.45	10.07	10.38
6800	NASDAQ	CDZI	Thu, May 30, 2019	10.38	10.45	10.21	10.39
6799	NASDAQ	CDZI	Wed, May 29, 2019	10.38	10.42	10.27	10.38
6798	NASDAQ	CDZI	Tue, May 28, 2019	10.52	10.52	10.22	10.42
6797	NASDAQ	CDZI	Fri, May 24, 2019	10.28	10.50	10.18	10.40
6796	NASDAQ	CDZI	Thu, May 23, 2019	10.60	10.61	10.36	10.41
6795	NASDAQ	CDZI	Wed, May 22, 2019	10.61	10.68	10.17	10.60
6794	NASDAQ	CDZI	Tue, May 21, 2019	10.72	10.77	10.42	10.60
6793	NASDAQ	CDZI	Mon, May 20, 2019	10.85	10.89	10.70	10.71
6792	NASDAQ	CDZI	Fri, May 17, 2019	10.80	10.98	10.76	10.80
6791	NASDAQ	CDZI	Thu, May 16, 2019	10.75	10.89	10.72	10.82
6790	NASDAQ	CDZI	Wed, May 15, 2019	10.63	10.94	10.56	10.65
6789	NASDAQ	CDZI	Tue, May 14, 2019	10.27	10.75	10.27	10.60
6788	NASDAQ	CDZI	Mon, May 13, 2019	10.22	10.34	10.15	10.27
6787	NASDAQ	CDZI	Fri, May 10, 2019	10.17	10.30	10.10	10.27
6786	NASDAQ	CDZI	Thu, May 9, 2019	10.25	10.32	10.16	10.23
6785	NASDAQ	CDZI	Wed, May 8, 2019	10.23	10.30	10.16	10.24
6784	NASDAQ	CDZI	Tue, May 7, 2019	10.16	10.31	10.13	10.22
6783	NASDAQ	CDZI	Mon, May 6, 2019	10.20	10.26	10.06	10.21
6782	NASDAQ	CDZI	Fri, May 3, 2019	10.17	10.30	10.16	10.23
6781	NASDAQ	CDZI	Thu, May 2, 2019	10.07	10.19	10.00	10.15
6780	NASDAQ	CDZI	Wed, May 1, 2019	10.23	10.25	10.10	10.12
6779	NASDAQ	CDZI	Tue, Apr 30, 2019	10.25	10.26	10.05	10.24
6778	NASDAQ	CDZI	Mon, Apr 29, 2019	10.14	10.26	10.12	10.20
6777	NASDAQ	CDZI	Fri, Apr 26, 2019	9.97	10.15	9.89	10.15
6776	NASDAQ	CDZI	Thu, Apr 25, 2019	9.90	9.99	9.78	9.97
6775	NASDAQ	CDZI	Wed, Apr 24, 2019	9.86	9.92	9.76	9.83
6774	NASDAQ	CDZI	Tue, Apr 23, 2019	9.85	9.87	9.71	9.81
6773	NASDAQ	CDZI	Mon, Apr 22, 2019	9.75	9.86	9.74	9.79
6772	NASDAQ	CDZI	Thu, Apr 18, 2019	9.85	9.98	9.76	9.83
6771	NASDAQ	CDZI	Wed, Apr 17, 2019	9.75	9.88	9.71	9.81
6770	NASDAQ	CDZI	Tue, Apr 16, 2019	9.74	9.81	9.61	9.78
6769	NASDAQ	CDZI	Mon, Apr 15, 2019	9.68	9.75	9.55	9.73
6768	NASDAQ	CDZI	Fri, Apr 12, 2019	9.47	9.71	9.40	9.68
6767	NASDAQ	CDZI	Thu, Apr 11, 2019	9.30	9.50	9.30	9.46
6766	NASDAQ	CDZI	Wed, Apr 10, 2019	9.54	9.55	9.32	9.49
6765	NASDAQ	CDZI	Tue, Apr 9, 2019	9.55	9.58	9.45	9.53
6764	NASDAQ	CDZI	Mon, Apr 8, 2019	9.55	9.57	9.40	9.54
6763	NASDAQ	CDZI	Fri, Apr 5, 2019	9.50	9.69	9.40	9.65
6762	NASDAQ	CDZI	Thu, Apr 4, 2019	9.45	9.55	9.37	9.50
6761	NASDAQ	CDZI	Wed, Apr 3, 2019	9.49	9.55	9.36	9.45
6760	NASDAQ	CDZI	Tue, Apr 2, 2019	9.48	9.61	9.37	9.48
6759	NASDAQ	CDZI	Mon, Apr 1, 2019	9.70	9.70	9.45	9.49
6758	NASDAQ	CDZI	Fri, Mar 29, 2019	9.60	9.77	9.53	9.68
6757	NASDAQ	CDZI	Thu, Mar 28, 2019	9.69	9.75	9.56	9.60
6756	NASDAQ	CDZI	Wed, Mar 27, 2019	9.65	9.87	9.48	9.69
6755	NASDAQ	CDZI	Tue, Mar 26, 2019	9.56	9.79	9.35	9.69
6754	NASDAQ	CDZI	Mon, Mar 25, 2019	9.57	9.62	9.45	9.56
6753	NASDAQ	CDZI	Fri, Mar 22, 2019	9.56	9.79	9.54	9.57
6752	NASDAQ	CDZI	Thu, Mar 21, 2019	9.52	9.68	9.48	9.61
6751	NASDAQ	CDZI	Wed, Mar 20, 2019	9.24	9.63	8.88	9.53
6750	NASDAQ	CDZI	Tue, Mar 19, 2019	9.47	9.82	9.01	9.24
6749	NASDAQ	CDZI	Mon, Mar 18, 2019	9.66	9.99	9.54	9.60
6748	NASDAQ	CDZI	Fri, Mar 15, 2019	9.86	10.00	9.63	9.66
6747	NASDAQ	CDZI	Thu, Mar 14, 2019	9.80	9.96	9.65	9.83
6746	NASDAQ	CDZI	Wed, Mar 13, 2019	9.93	9.99	9.84	9.84
6745	NASDAQ	CDZI	Tue, Mar 12, 2019	9.80	9.98	9.77	9.93
6744	NASDAQ	CDZI	Mon, Mar 11, 2019	9.71	9.85	9.68	9.81
6743	NASDAQ	CDZI	Fri, Mar 8, 2019	9.76	9.82	9.52	9.70
6742	NASDAQ	CDZI	Thu, Mar 7, 2019	9.62	9.98	9.49	9.74
6741	NASDAQ	CDZI	Wed, Mar 6, 2019	9.90	9.96	9.58	9.79
6740	NASDAQ	CDZI	Tue, Mar 5, 2019	9.80	9.97	9.80	9.91
6739	NASDAQ	CDZI	Mon, Mar 4, 2019	9.90	9.99	9.73	9.81
6738	NASDAQ	CDZI	Fri, Mar 1, 2019	9.84	9.93	9.66	9.90
6737	NASDAQ	CDZI	Thu, Feb 28, 2019	9.75	9.94	9.75	9.83
6736	NASDAQ	CDZI	Wed, Feb 27, 2019	9.84	9.90	9.62	9.75
6735	NASDAQ	CDZI	Tue, Feb 26, 2019	9.93	10.00	9.80	9.85
6734	NASDAQ	CDZI	Mon, Feb 25, 2019	10.00	10.04	9.82	9.94
6733	NASDAQ	CDZI	Fri, Feb 22, 2019	9.94	10.00	9.89	10.00
6732	NASDAQ	CDZI	Thu, Feb 21, 2019	10.03	10.09	9.85	9.95
6731	NASDAQ	CDZI	Wed, Feb 20, 2019	10.01	10.29	10.01	10.04
6730	NASDAQ	CDZI	Tue, Feb 19, 2019	10.00	10.10	9.92	10.02
6729	NASDAQ	CDZI	Fri, Feb 15, 2019	10.11	10.25	9.79	10.00
6728	NASDAQ	CDZI	Thu, Feb 14, 2019	9.95	10.13	9.79	10.08
6727	NASDAQ	CDZI	Wed, Feb 13, 2019	10.25	10.30	9.84	9.92
6726	NASDAQ	CDZI	Tue, Feb 12, 2019	10.18	10.26	10.03	10.14
6725	NASDAQ	CDZI	Mon, Feb 11, 2019	10.17	10.28	9.56	10.24
6724	NASDAQ	CDZI	Fri, Feb 8, 2019	10.21	10.27	9.88	10.20
6723	NASDAQ	CDZI	Thu, Feb 7, 2019	9.89	10.27	9.76	10.22
6722	NASDAQ	CDZI	Wed, Feb 6, 2019	10.12	10.22	9.89	9.92
6721	NASDAQ	CDZI	Tue, Feb 5, 2019	10.32	10.39	10.09	10.11
6720	NASDAQ	CDZI	Mon, Feb 4, 2019	10.30	10.33	10.15	10.29
6719	NASDAQ	CDZI	Fri, Feb 1, 2019	10.30	10.36	10.15	10.25
6718	NASDAQ	CDZI	Thu, Jan 31, 2019	10.10	10.34	10.10	10.30
6717	NASDAQ	CDZI	Wed, Jan 30, 2019	10.09	10.26	10.00	10.20
6716	NASDAQ	CDZI	Tue, Jan 29, 2019	9.91	10.25	9.82	10.07
6715	NASDAQ	CDZI	Mon, Jan 28, 2019	10.19	10.19	9.98	10.01
6714	NASDAQ	CDZI	Fri, Jan 25, 2019	10.26	10.33	10.19	10.25
6713	NASDAQ	CDZI	Thu, Jan 24, 2019	10.22	10.34	10.13	10.26
6712	NASDAQ	CDZI	Wed, Jan 23, 2019	10.22	10.26	10.05	10.20
6711	NASDAQ	CDZI	Tue, Jan 22, 2019	10.03	10.25	10.03	10.22
6710	NASDAQ	CDZI	Fri, Jan 18, 2019	10.01	10.23	9.96	10.09
6709	NASDAQ	CDZI	Thu, Jan 17, 2019	10.11	10.11	9.79	10.04
6708	NASDAQ	CDZI	Wed, Jan 16, 2019	10.18	10.32	10.09	10.18
6707	NASDAQ	CDZI	Tue, Jan 15, 2019	10.06	10.18	9.85	10.18
6706	NASDAQ	CDZI	Mon, Jan 14, 2019	10.13	10.28	10.07	10.07
6705	NASDAQ	CDZI	Fri, Jan 11, 2019	10.21	10.30	9.98	10.20
6704	NASDAQ	CDZI	Thu, Jan 10, 2019	10.28	10.34	10.05	10.29
6703	NASDAQ	CDZI	Wed, Jan 9, 2019	10.36	10.40	10.15	10.29
6702	NASDAQ	CDZI	Tue, Jan 8, 2019	10.41	10.48	10.31	10.35
6701	NASDAQ	CDZI	Mon, Jan 7, 2019	10.37	10.38	10.07	10.30
6700	NASDAQ	CDZI	Fri, Jan 4, 2019	10.24	10.45	10.15	10.38
6699	NASDAQ	CDZI	Thu, Jan 3, 2019	10.25	10.26	9.91	10.11
6698	NASDAQ	CDZI	Wed, Jan 2, 2019	10.30	10.45	10.15	10.26
6697	NASDAQ	CDZI	Mon, Dec 31, 2018	10.45	10.45	10.11	10.30
6696	NASDAQ	CDZI	Fri, Dec 28, 2018	9.69	10.62	9.62	10.32
6695	NASDAQ	CDZI	Thu, Dec 27, 2018	9.55	9.57	9.24	9.45
6694	NASDAQ	CDZI	Wed, Dec 26, 2018	8.80	9.47	8.66	9.43
6693	NASDAQ	CDZI	Mon, Dec 24, 2018	8.77	8.91	8.66	8.77
6692	NASDAQ	CDZI	Fri, Dec 21, 2018	8.72	8.92	8.53	8.78
6691	NASDAQ	CDZI	Thu, Dec 20, 2018	8.90	8.95	8.71	8.75
6690	NASDAQ	CDZI	Wed, Dec 19, 2018	8.75	9.03	8.71	8.87
6689	NASDAQ	CDZI	Tue, Dec 18, 2018	8.69	9.05	8.68	8.76
6688	NASDAQ	CDZI	Mon, Dec 17, 2018	9.27	9.27	8.61	8.69
6687	NASDAQ	CDZI	Fri, Dec 14, 2018	9.50	9.50	9.21	9.27
6686	NASDAQ	CDZI	Thu, Dec 13, 2018	9.90	9.90	9.52	9.57
6685	NASDAQ	CDZI	Wed, Dec 12, 2018	10.09	10.34	9.84	9.88
6684	NASDAQ	CDZI	Tue, Dec 11, 2018	9.84	10.28	9.77	10.04
6683	NASDAQ	CDZI	Mon, Dec 10, 2018	9.85	10.00	9.73	9.78
6682	NASDAQ	CDZI	Fri, Dec 7, 2018	9.90	9.94	9.71	9.86
6681	NASDAQ	CDZI	Thu, Dec 6, 2018	10.12	10.12	9.80	9.91
6680	NASDAQ	CDZI	Tue, Dec 4, 2018	10.63	10.76	10.07	10.19
6679	NASDAQ	CDZI	Mon, Dec 3, 2018	10.85	10.94	10.61	10.78
6678	NASDAQ	CDZI	Fri, Nov 30, 2018	10.82	10.86	10.44	10.83
6677	NASDAQ	CDZI	Thu, Nov 29, 2018	10.75	10.85	10.42	10.82
6676	NASDAQ	CDZI	Wed, Nov 28, 2018	10.97	11.04	10.60	10.88
6675	NASDAQ	CDZI	Tue, Nov 27, 2018	11.09	11.09	10.85	10.98
6674	NASDAQ	CDZI	Mon, Nov 26, 2018	11.11	11.24	10.97	11.10
6673	NASDAQ	CDZI	Fri, Nov 23, 2018	10.99	11.18	10.90	11.07
6672	NASDAQ	CDZI	Wed, Nov 21, 2018	11.10	11.25	10.96	11.00
6671	NASDAQ	CDZI	Tue, Nov 20, 2018	11.00	11.14	10.92	11.11
6670	NASDAQ	CDZI	Mon, Nov 19, 2018	10.98	11.23	10.83	11.07
6669	NASDAQ	CDZI	Fri, Nov 16, 2018	10.90	11.01	10.82	10.99
6668	NASDAQ	CDZI	Thu, Nov 15, 2018	10.92	10.99	10.77	10.92
6667	NASDAQ	CDZI	Wed, Nov 14, 2018	11.00	11.36	10.93	10.98
6666	NASDAQ	CDZI	Tue, Nov 13, 2018	10.99	11.13	10.62	10.99
6665	NASDAQ	CDZI	Mon, Nov 12, 2018	10.95	11.21	10.77	11.00
6664	NASDAQ	CDZI	Fri, Nov 9, 2018	11.00	11.09	10.49	10.96
6663	NASDAQ	CDZI	Thu, Nov 8, 2018	11.01	11.01	10.90	10.90
6662	NASDAQ	CDZI	Wed, Nov 7, 2018	11.10	11.20	10.96	11.02
6661	NASDAQ	CDZI	Tue, Nov 6, 2018	10.96	11.12	10.91	11.11
6660	NASDAQ	CDZI	Mon, Nov 5, 2018	11.00	11.35	10.91	11.02
6659	NASDAQ	CDZI	Fri, Nov 2, 2018	11.13	11.18	10.97	11.00
6658	NASDAQ	CDZI	Thu, Nov 1, 2018	11.13	11.37	11.07	11.11
6657	NASDAQ	CDZI	Wed, Oct 31, 2018	10.96	11.25	10.66	11.12
6656	NASDAQ	CDZI	Tue, Oct 30, 2018	10.92	11.05	10.76	10.93
6655	NASDAQ	CDZI	Mon, Oct 29, 2018	10.94	11.04	10.77	10.93
6654	NASDAQ	CDZI	Fri, Oct 26, 2018	10.97	11.05	10.80	10.91
6653	NASDAQ	CDZI	Thu, Oct 25, 2018	10.92	11.05	10.44	11.01
6652	NASDAQ	CDZI	Wed, Oct 24, 2018	11.05	11.05	10.76	10.89
6651	NASDAQ	CDZI	Tue, Oct 23, 2018	11.04	11.15	10.74	11.04
6650	NASDAQ	CDZI	Mon, Oct 22, 2018	11.15	11.20	10.89	11.17
6649	NASDAQ	CDZI	Fri, Oct 19, 2018	10.95	11.20	10.95	11.07
6648	NASDAQ	CDZI	Thu, Oct 18, 2018	11.15	11.34	10.83	11.00
6647	NASDAQ	CDZI	Wed, Oct 17, 2018	11.18	11.35	11.09	11.17
6646	NASDAQ	CDZI	Tue, Oct 16, 2018	11.05	11.25	11.01	11.21
6645	NASDAQ	CDZI	Mon, Oct 15, 2018	11.00	11.19	10.60	11.08
6644	NASDAQ	CDZI	Fri, Oct 12, 2018	11.00	11.08	10.78	11.01
6643	NASDAQ	CDZI	Thu, Oct 11, 2018	10.97	11.10	10.84	10.95
6642	NASDAQ	CDZI	Wed, Oct 10, 2018	11.15	11.19	10.64	10.98
6641	NASDAQ	CDZI	Tue, Oct 9, 2018	11.08	11.23	10.87	11.19
6640	NASDAQ	CDZI	Mon, Oct 8, 2018	11.23	11.97	10.68	11.08
6639	NASDAQ	CDZI	Fri, Oct 5, 2018	11.10	11.35	10.84	11.19
6638	NASDAQ	CDZI	Thu, Oct 4, 2018	11.11	11.25	11.00	11.17
6637	NASDAQ	CDZI	Wed, Oct 3, 2018	11.05	11.35	11.01	11.12
6636	NASDAQ	CDZI	Tue, Oct 2, 2018	10.99	11.16	10.84	11.10
6635	NASDAQ	CDZI	Mon, Oct 1, 2018	11.15	11.28	10.92	11.00
6634	NASDAQ	CDZI	Fri, Sep 28, 2018	10.55	11.15	10.50	11.15
6633	NASDAQ	CDZI	Thu, Sep 27, 2018	10.75	11.05	10.15	10.80
6632	NASDAQ	CDZI	Wed, Sep 26, 2018	10.75	11.10	10.60	10.80
6631	NASDAQ	CDZI	Tue, Sep 25, 2018	10.75	11.03	10.60	10.80
6630	NASDAQ	CDZI	Mon, Sep 24, 2018	10.80	11.05	10.70	10.80
6629	NASDAQ	CDZI	Fri, Sep 21, 2018	11.00	11.35	10.35	10.70
6628	NASDAQ	CDZI	Thu, Sep 20, 2018	10.75	11.15	10.75	11.05
6627	NASDAQ	CDZI	Wed, Sep 19, 2018	10.40	10.90	10.40	10.75
6626	NASDAQ	CDZI	Tue, Sep 18, 2018	10.90	10.95	10.55	10.55
6625	NASDAQ	CDZI	Mon, Sep 17, 2018	10.85	11.15	10.70	10.95
6624	NASDAQ	CDZI	Fri, Sep 14, 2018	10.60	11.00	10.45	10.90
6623	NASDAQ	CDZI	Thu, Sep 13, 2018	10.60	10.71	10.30	10.65
6622	NASDAQ	CDZI	Wed, Sep 12, 2018	10.85	10.88	10.55	10.60
6621	NASDAQ	CDZI	Tue, Sep 11, 2018	11.25	11.30	10.90	10.90
6620	NASDAQ	CDZI	Mon, Sep 10, 2018	11.45	11.45	10.83	11.25
6619	NASDAQ	CDZI	Fri, Sep 7, 2018	11.35	11.60	11.30	11.45
6618	NASDAQ	CDZI	Thu, Sep 6, 2018	11.20	11.50	11.20	11.40
6617	NASDAQ	CDZI	Wed, Sep 5, 2018	11.45	11.45	11.00	11.30
6616	NASDAQ	CDZI	Tue, Sep 4, 2018	11.80	11.90	10.65	11.40
6615	NASDAQ	CDZI	Fri, Aug 31, 2018	9.30	9.80	9.05	9.60
6614	NASDAQ	CDZI	Thu, Aug 30, 2018	10.55	10.55	8.85	9.30
6613	NASDAQ	CDZI	Wed, Aug 29, 2018	11.60	11.60	10.80	10.90
6612	NASDAQ	CDZI	Tue, Aug 28, 2018	11.75	11.75	11.45	11.60
6611	NASDAQ	CDZI	Mon, Aug 27, 2018	12.80	12.80	11.50	11.75
6610	NASDAQ	CDZI	Fri, Aug 24, 2018	12.70	12.80	12.70	12.80
6609	NASDAQ	CDZI	Thu, Aug 23, 2018	12.65	12.83	12.65	12.70
6608	NASDAQ	CDZI	Wed, Aug 22, 2018	12.75	12.85	12.63	12.75
6607	NASDAQ	CDZI	Tue, Aug 21, 2018	12.65	12.85	12.50	12.80
6606	NASDAQ	CDZI	Mon, Aug 20, 2018	12.65	12.80	12.50	12.70
6605	NASDAQ	CDZI	Fri, Aug 17, 2018	12.55	12.80	12.55	12.75
6604	NASDAQ	CDZI	Thu, Aug 16, 2018	12.45	12.80	12.45	12.65
6603	NASDAQ	CDZI	Wed, Aug 15, 2018	12.40	12.75	12.35	12.55
6602	NASDAQ	CDZI	Tue, Aug 14, 2018	12.25	12.50	12.05	12.45
6601	NASDAQ	CDZI	Mon, Aug 13, 2018	12.10	12.40	11.55	12.25
6600	NASDAQ	CDZI	Fri, Aug 10, 2018	12.40	12.60	11.95	12.30
6599	NASDAQ	CDZI	Thu, Aug 9, 2018	12.60	12.65	12.35	12.50
6598	NASDAQ	CDZI	Wed, Aug 8, 2018	12.60	12.75	12.38	12.65
6597	NASDAQ	CDZI	Tue, Aug 7, 2018	12.75	12.85	12.30	12.60
6596	NASDAQ	CDZI	Mon, Aug 6, 2018	13.05	13.20	12.70	12.75
6595	NASDAQ	CDZI	Fri, Aug 3, 2018	13.30	13.30	12.90	13.05
6594	NASDAQ	CDZI	Thu, Aug 2, 2018	13.40	13.55	13.25	13.33
6593	NASDAQ	CDZI	Wed, Aug 1, 2018	13.35	13.50	13.05	13.45
6592	NASDAQ	CDZI	Tue, Jul 31, 2018	13.30	13.45	13.20	13.40
6591	NASDAQ	CDZI	Mon, Jul 30, 2018	13.40	13.50	13.05	13.25
6590	NASDAQ	CDZI	Fri, Jul 27, 2018	13.35	13.45	13.21	13.40
6589	NASDAQ	CDZI	Thu, Jul 26, 2018	13.30	13.50	13.20	13.35
6588	NASDAQ	CDZI	Wed, Jul 25, 2018	13.05	13.40	13.00	13.35
6587	NASDAQ	CDZI	Tue, Jul 24, 2018	13.20	13.25	13.10	13.10
6586	NASDAQ	CDZI	Mon, Jul 23, 2018	13.15	13.30	13.10	13.20
6585	NASDAQ	CDZI	Fri, Jul 20, 2018	13.05	13.30	12.90	13.20
6584	NASDAQ	CDZI	Thu, Jul 19, 2018	13.05	13.40	12.60	13.10
6583	NASDAQ	CDZI	Wed, Jul 18, 2018	13.15	13.20	12.95	13.05
6582	NASDAQ	CDZI	Tue, Jul 17, 2018	13.15	13.25	13.05	13.15
6581	NASDAQ	CDZI	Mon, Jul 16, 2018	13.05	13.20	12.90	13.15
6580	NASDAQ	CDZI	Fri, Jul 13, 2018	13.00	13.15	12.90	13.10
6579	NASDAQ	CDZI	Thu, Jul 12, 2018	13.05	13.08	12.95	13.05
6578	NASDAQ	CDZI	Wed, Jul 11, 2018	13.05	13.15	12.95	13.05
6577	NASDAQ	CDZI	Tue, Jul 10, 2018	13.00	13.15	12.85	13.10
6576	NASDAQ	CDZI	Mon, Jul 9, 2018	13.10	13.10	12.85	13.05
6575	NASDAQ	CDZI	Fri, Jul 6, 2018	13.10	13.20	13.00	13.10
6574	NASDAQ	CDZI	Thu, Jul 5, 2018	13.00	13.15	12.95	13.15
6573	NASDAQ	CDZI	Tue, Jul 3, 2018	13.05	13.15	12.90	12.95
6572	NASDAQ	CDZI	Mon, Jul 2, 2018	13.05	13.15	13.00	13.05
6571	NASDAQ	CDZI	Fri, Jun 29, 2018	12.95	13.25	12.95	13.10
6570	NASDAQ	CDZI	Thu, Jun 28, 2018	12.85	13.08	12.65	13.00
6569	NASDAQ	CDZI	Wed, Jun 27, 2018	13.05	13.25	12.85	12.90
6568	NASDAQ	CDZI	Tue, Jun 26, 2018	12.95	13.10	12.85	13.05
6567	NASDAQ	CDZI	Mon, Jun 25, 2018	13.05	13.10	12.95	12.95
6566	NASDAQ	CDZI	Fri, Jun 22, 2018	13.15	13.40	12.85	13.15
6565	NASDAQ	CDZI	Thu, Jun 21, 2018	13.40	13.45	13.10	13.10
6564	NASDAQ	CDZI	Wed, Jun 20, 2018	12.95	13.50	12.95	13.40
6563	NASDAQ	CDZI	Tue, Jun 19, 2018	12.95	13.15	12.65	13.00
6562	NASDAQ	CDZI	Mon, Jun 18, 2018	12.85	13.10	12.55	12.95
6561	NASDAQ	CDZI	Fri, Jun 15, 2018	12.65	13.18	12.55	12.95
6560	NASDAQ	CDZI	Thu, Jun 14, 2018	12.60	12.80	12.40	12.60
6559	NASDAQ	CDZI	Wed, Jun 13, 2018	12.55	12.80	12.35	12.60
6558	NASDAQ	CDZI	Tue, Jun 12, 2018	12.25	12.60	12.18	12.55
6557	NASDAQ	CDZI	Mon, Jun 11, 2018	12.00	12.40	12.00	12.30
6556	NASDAQ	CDZI	Fri, Jun 8, 2018	12.10	12.15	11.85	12.00
6555	NASDAQ	CDZI	Thu, Jun 7, 2018	12.20	12.30	12.00	12.05
6554	NASDAQ	CDZI	Wed, Jun 6, 2018	12.25	12.25	12.05	12.25
6553	NASDAQ	CDZI	Tue, Jun 5, 2018	12.20	12.48	11.90	12.30
6552	NASDAQ	CDZI	Mon, Jun 4, 2018	12.70	13.15	12.10	12.15
6551	NASDAQ	CDZI	Fri, Jun 1, 2018	12.95	13.00	12.55	12.65
6550	NASDAQ	CDZI	Thu, May 31, 2018	12.50	13.10	12.50	12.95
6549	NASDAQ	CDZI	Wed, May 30, 2018	12.40	12.93	12.40	12.70
6548	NASDAQ	CDZI	Tue, May 29, 2018	12.45	12.50	12.20	12.40
6547	NASDAQ	CDZI	Fri, May 25, 2018	12.60	12.65	12.35	12.55
6546	NASDAQ	CDZI	Thu, May 24, 2018	12.30	12.75	12.30	12.65
6545	NASDAQ	CDZI	Wed, May 23, 2018	12.35	12.45	12.25	12.30
6544	NASDAQ	CDZI	Tue, May 22, 2018	12.60	12.68	12.35	12.35
6543	NASDAQ	CDZI	Mon, May 21, 2018	12.55	12.75	12.40	12.55
6542	NASDAQ	CDZI	Fri, May 18, 2018	12.75	12.75	12.50	12.55
6541	NASDAQ	CDZI	Thu, May 17, 2018	12.75	12.90	12.50	12.70
6540	NASDAQ	CDZI	Wed, May 16, 2018	12.70	12.80	12.60	12.70
6539	NASDAQ	CDZI	Tue, May 15, 2018	12.60	12.75	12.40	12.65
6538	NASDAQ	CDZI	Mon, May 14, 2018	12.70	12.95	12.60	12.80
6537	NASDAQ	CDZI	Fri, May 11, 2018	12.80	12.90	12.65	12.75
6536	NASDAQ	CDZI	Thu, May 10, 2018	12.40	12.95	12.30	12.85
6535	NASDAQ	CDZI	Wed, May 9, 2018	12.40	12.50	12.05	12.40
6534	NASDAQ	CDZI	Tue, May 8, 2018	12.85	12.90	12.40	12.45
6533	NASDAQ	CDZI	Mon, May 7, 2018	13.15	13.20	12.85	12.95
6532	NASDAQ	CDZI	Fri, May 4, 2018	13.25	13.30	13.01	13.15
6531	NASDAQ	CDZI	Thu, May 3, 2018	13.30	13.35	13.05	13.30
6530	NASDAQ	CDZI	Wed, May 2, 2018	13.40	13.45	13.25	13.30
6529	NASDAQ	CDZI	Tue, May 1, 2018	13.40	13.50	13.28	13.40
6528	NASDAQ	CDZI	Mon, Apr 30, 2018	13.35	13.53	13.30	13.45
6527	NASDAQ	CDZI	Fri, Apr 27, 2018	13.35	13.60	13.25	13.45
6526	NASDAQ	CDZI	Thu, Apr 26, 2018	13.50	13.59	13.30	13.35
6525	NASDAQ	CDZI	Wed, Apr 25, 2018	13.50	13.60	13.35	13.45
6524	NASDAQ	CDZI	Tue, Apr 24, 2018	13.40	13.60	13.30	13.55
6523	NASDAQ	CDZI	Mon, Apr 23, 2018	13.50	13.60	13.05	13.35
6522	NASDAQ	CDZI	Fri, Apr 20, 2018	13.50	13.63	13.25	13.55
6521	NASDAQ	CDZI	Thu, Apr 19, 2018	13.55	13.60	13.45	13.50
6520	NASDAQ	CDZI	Wed, Apr 18, 2018	13.55	13.70	13.50	13.50
6519	NASDAQ	CDZI	Tue, Apr 17, 2018	13.55	13.65	13.45	13.60
6518	NASDAQ	CDZI	Mon, Apr 16, 2018	13.50	13.65	13.45	13.50
6517	NASDAQ	CDZI	Fri, Apr 13, 2018	13.60	13.65	13.25	13.50
6516	NASDAQ	CDZI	Thu, Apr 12, 2018	13.35	13.75	13.15	13.65
6515	NASDAQ	CDZI	Wed, Apr 11, 2018	13.60	13.70	13.35	13.40
6514	NASDAQ	CDZI	Tue, Apr 10, 2018	13.50	13.70	13.30	13.65
6513	NASDAQ	CDZI	Mon, Apr 9, 2018	13.65	13.65	13.25	13.45
6512	NASDAQ	CDZI	Fri, Apr 6, 2018	13.60	13.80	13.55	13.60
6511	NASDAQ	CDZI	Thu, Apr 5, 2018	13.65	13.85	13.60	13.65
6510	NASDAQ	CDZI	Wed, Apr 4, 2018	13.45	13.70	13.30	13.65
6509	NASDAQ	CDZI	Tue, Apr 3, 2018	13.50	13.68	13.30	13.50
6508	NASDAQ	CDZI	Mon, Apr 2, 2018	13.40	13.65	12.95	13.50
6507	NASDAQ	CDZI	Thu, Mar 29, 2018	13.50	13.70	13.05	13.50
6506	NASDAQ	CDZI	Wed, Mar 28, 2018	13.75	13.80	12.65	13.60
6505	NASDAQ	CDZI	Tue, Mar 27, 2018	13.65	13.80	13.30	13.70
6504	NASDAQ	CDZI	Mon, Mar 26, 2018	13.75	13.85	13.10	13.75
6503	NASDAQ	CDZI	Fri, Mar 23, 2018	13.70	13.93	13.05	13.80
6502	NASDAQ	CDZI	Thu, Mar 22, 2018	13.90	14.13	11.95	13.85
6501	NASDAQ	CDZI	Wed, Mar 21, 2018	13.85	14.05	13.65	14.05
6500	NASDAQ	CDZI	Tue, Mar 20, 2018	14.00	14.10	13.85	13.85
6499	NASDAQ	CDZI	Mon, Mar 19, 2018	14.00	14.05	13.65	13.90
6498	NASDAQ	CDZI	Fri, Mar 16, 2018	14.00	14.20	13.60	14.05
6497	NASDAQ	CDZI	Thu, Mar 15, 2018	14.20	14.20	13.90	14.05
6496	NASDAQ	CDZI	Wed, Mar 14, 2018	14.00	14.30	13.50	14.20
6495	NASDAQ	CDZI	Tue, Mar 13, 2018	14.10	14.30	13.95	14.00
6494	NASDAQ	CDZI	Mon, Mar 12, 2018	14.10	14.15	13.70	14.10
6493	NASDAQ	CDZI	Fri, Mar 9, 2018	14.05	14.23	13.55	14.05
6492	NASDAQ	CDZI	Thu, Mar 8, 2018	14.05	14.18	13.75	14.00
6491	NASDAQ	CDZI	Wed, Mar 7, 2018	14.00	14.20	13.95	14.00
6490	NASDAQ	CDZI	Tue, Mar 6, 2018	14.00	14.20	13.70	14.00
6489	NASDAQ	CDZI	Mon, Mar 5, 2018	13.95	14.10	13.90	13.95
6488	NASDAQ	CDZI	Fri, Mar 2, 2018	13.90	14.15	13.85	14.10
6487	NASDAQ	CDZI	Thu, Mar 1, 2018	13.85	14.05	13.60	13.95
6486	NASDAQ	CDZI	Wed, Feb 28, 2018	13.90	14.15	13.50	13.85
6485	NASDAQ	CDZI	Tue, Feb 27, 2018	14.10	14.20	13.90	13.95
6484	NASDAQ	CDZI	Mon, Feb 26, 2018	14.05	14.15	14.05	14.10
6483	NASDAQ	CDZI	Fri, Feb 23, 2018	14.00	14.15	13.95	14.05
6482	NASDAQ	CDZI	Thu, Feb 22, 2018	14.00	14.20	13.95	13.95
6481	NASDAQ	CDZI	Wed, Feb 21, 2018	14.00	14.25	14.00	14.05
6480	NASDAQ	CDZI	Tue, Feb 20, 2018	13.95	14.10	13.70	13.95
6479	NASDAQ	CDZI	Fri, Feb 16, 2018	14.05	14.35	13.80	14.10
6478	NASDAQ	CDZI	Thu, Feb 15, 2018	13.90	14.25	13.80	14.10
6477	NASDAQ	CDZI	Wed, Feb 14, 2018	13.40	13.90	13.30	13.80
6476	NASDAQ	CDZI	Tue, Feb 13, 2018	13.85	14.00	13.15	13.50
6475	NASDAQ	CDZI	Mon, Feb 12, 2018	14.00	14.15	13.60	13.90
6474	NASDAQ	CDZI	Fri, Feb 9, 2018	14.00	14.15	13.90	14.05
6473	NASDAQ	CDZI	Thu, Feb 8, 2018	14.25	14.25	14.00	14.00
6472	NASDAQ	CDZI	Wed, Feb 7, 2018	14.25	14.40	14.00	14.25
6471	NASDAQ	CDZI	Tue, Feb 6, 2018	14.10	14.50	13.80	14.30
6470	NASDAQ	CDZI	Mon, Feb 5, 2018	14.55	14.60	14.10	14.25
6469	NASDAQ	CDZI	Fri, Feb 2, 2018	14.70	14.75	14.50	14.60
6468	NASDAQ	CDZI	Thu, Feb 1, 2018	14.55	14.70	14.55	14.70
6467	NASDAQ	CDZI	Wed, Jan 31, 2018	14.45	14.70	14.25	14.55
6466	NASDAQ	CDZI	Tue, Jan 30, 2018	14.30	14.45	13.90	14.40
6465	NASDAQ	CDZI	Mon, Jan 29, 2018	14.30	14.40	14.10	14.35
6464	NASDAQ	CDZI	Fri, Jan 26, 2018	14.35	14.40	14.10	14.30
6463	NASDAQ	CDZI	Thu, Jan 25, 2018	14.25	14.30	13.95	14.30
6462	NASDAQ	CDZI	Wed, Jan 24, 2018	14.20	14.40	14.15	14.20
6461	NASDAQ	CDZI	Tue, Jan 23, 2018	14.10	14.25	14.10	14.15
6460	NASDAQ	CDZI	Mon, Jan 22, 2018	14.15	14.20	13.95	14.15
6459	NASDAQ	CDZI	Fri, Jan 19, 2018	14.25	14.30	13.95	14.13
6458	NASDAQ	CDZI	Thu, Jan 18, 2018	14.40	14.65	14.30	14.30
6457	NASDAQ	CDZI	Wed, Jan 17, 2018	14.30	14.40	14.15	14.40
6456	NASDAQ	CDZI	Tue, Jan 16, 2018	14.10	14.70	14.10	14.20
6455	NASDAQ	CDZI	Fri, Jan 12, 2018	14.00	14.20	13.85	14.10
6454	NASDAQ	CDZI	Thu, Jan 11, 2018	14.00	14.15	13.90	14.05
6453	NASDAQ	CDZI	Wed, Jan 10, 2018	14.00	14.00	13.75	14.00
6452	NASDAQ	CDZI	Tue, Jan 9, 2018	13.85	14.10	13.65	14.00
6451	NASDAQ	CDZI	Mon, Jan 8, 2018	14.05	14.10	13.70	13.95
6450	NASDAQ	CDZI	Fri, Jan 5, 2018	13.95	14.15	13.90	14.00
6449	NASDAQ	CDZI	Thu, Jan 4, 2018	14.10	14.15	13.80	14.00
6448	NASDAQ	CDZI	Wed, Jan 3, 2018	14.15	14.20	13.60	14.10
6447	NASDAQ	CDZI	Tue, Jan 2, 2018	14.30	14.30	14.10	14.20
6446	NASDAQ	CDZI	Fri, Dec 29, 2017	14.20	14.35	14.00	14.25
6445	NASDAQ	CDZI	Thu, Dec 28, 2017	14.20	14.36	13.95	14.25
6444	NASDAQ	CDZI	Wed, Dec 27, 2017	14.05	14.35	13.90	14.25
6443	NASDAQ	CDZI	Tue, Dec 26, 2017	13.95	14.20	13.85	14.10
6442	NASDAQ	CDZI	Fri, Dec 22, 2017	13.90	13.95	13.65	13.90
6441	NASDAQ	CDZI	Thu, Dec 21, 2017	14.00	14.00	13.90	13.93
6440	NASDAQ	CDZI	Wed, Dec 20, 2017	13.90	14.20	13.75	13.95
6439	NASDAQ	CDZI	Tue, Dec 19, 2017	13.70	13.95	13.55	13.90
6438	NASDAQ	CDZI	Mon, Dec 18, 2017	13.50	13.85	13.50	13.80
6437	NASDAQ	CDZI	Fri, Dec 15, 2017	13.50	13.58	13.45	13.50
6436	NASDAQ	CDZI	Thu, Dec 14, 2017	13.65	13.65	13.40	13.50
6435	NASDAQ	CDZI	Wed, Dec 13, 2017	13.65	13.75	13.50	13.70
6434	NASDAQ	CDZI	Tue, Dec 12, 2017	13.55	13.75	13.50	13.65
6433	NASDAQ	CDZI	Mon, Dec 11, 2017	13.50	13.80	13.50	13.60
6432	NASDAQ	CDZI	Fri, Dec 8, 2017	13.55	13.78	13.50	13.50
6431	NASDAQ	CDZI	Thu, Dec 7, 2017	13.50	13.65	13.50	13.55
6430	NASDAQ	CDZI	Wed, Dec 6, 2017	13.50	13.65	13.50	13.55
6429	NASDAQ	CDZI	Tue, Dec 5, 2017	13.45	13.65	13.45	13.50
6428	NASDAQ	CDZI	Mon, Dec 4, 2017	13.75	13.75	13.45	13.50
6427	NASDAQ	CDZI	Fri, Dec 1, 2017	13.75	13.75	13.35	13.60
6426	NASDAQ	CDZI	Thu, Nov 30, 2017	13.75	13.80	13.45	13.70
6425	NASDAQ	CDZI	Wed, Nov 29, 2017	13.60	13.85	13.25	13.65
6424	NASDAQ	CDZI	Tue, Nov 28, 2017	13.45	13.60	13.20	13.60
6423	NASDAQ	CDZI	Mon, Nov 27, 2017	13.40	13.55	13.30	13.45
6422	NASDAQ	CDZI	Fri, Nov 24, 2017	13.50	13.60	13.35	13.40
6421	NASDAQ	CDZI	Wed, Nov 22, 2017	13.40	13.50	13.35	13.45
6420	NASDAQ	CDZI	Tue, Nov 21, 2017	13.20	13.45	13.10	13.40
6419	NASDAQ	CDZI	Mon, Nov 20, 2017	13.20	13.20	13.00	13.20
6418	NASDAQ	CDZI	Fri, Nov 17, 2017	13.00	13.25	12.90	13.10
6417	NASDAQ	CDZI	Thu, Nov 16, 2017	12.95	13.30	12.75	13.10
6416	NASDAQ	CDZI	Wed, Nov 15, 2017	13.15	13.50	12.88	12.95
6415	NASDAQ	CDZI	Tue, Nov 14, 2017	13.25	13.30	12.93	13.15
6414	NASDAQ	CDZI	Mon, Nov 13, 2017	12.85	13.25	12.70	13.20
6413	NASDAQ	CDZI	Fri, Nov 10, 2017	13.10	13.30	12.88	12.90
6412	NASDAQ	CDZI	Thu, Nov 9, 2017	13.05	13.13	12.90	13.05
6411	NASDAQ	CDZI	Wed, Nov 8, 2017	13.10	13.20	12.65	13.10
6410	NASDAQ	CDZI	Tue, Nov 7, 2017	12.90	13.35	12.60	13.05
6409	NASDAQ	CDZI	Mon, Nov 6, 2017	12.90	13.10	12.70	12.95
6408	NASDAQ	CDZI	Fri, Nov 3, 2017	12.65	12.85	12.30	12.80
6407	NASDAQ	CDZI	Thu, Nov 2, 2017	12.40	12.65	12.25	12.60
6406	NASDAQ	CDZI	Wed, Nov 1, 2017	13.15	13.30	12.30	12.45
6405	NASDAQ	CDZI	Tue, Oct 31, 2017	12.95	13.35	12.95	13.25
6404	NASDAQ	CDZI	Mon, Oct 30, 2017	12.90	13.10	12.75	13.00
6403	NASDAQ	CDZI	Fri, Oct 27, 2017	12.75	13.05	12.40	12.95
6402	NASDAQ	CDZI	Thu, Oct 26, 2017	12.70	12.85	12.25	12.70
6401	NASDAQ	CDZI	Wed, Oct 25, 2017	12.45	12.68	12.15	12.60
6400	NASDAQ	CDZI	Tue, Oct 24, 2017	12.60	12.75	12.15	12.55
6399	NASDAQ	CDZI	Mon, Oct 23, 2017	12.75	12.85	12.34	12.60
6398	NASDAQ	CDZI	Fri, Oct 20, 2017	12.80	12.83	12.35	12.75
6397	NASDAQ	CDZI	Thu, Oct 19, 2017	12.70	12.85	12.25	12.75
6396	NASDAQ	CDZI	Wed, Oct 18, 2017	12.70	12.90	12.45	12.75
6395	NASDAQ	CDZI	Tue, Oct 17, 2017	12.85	13.00	12.60	12.70
6394	NASDAQ	CDZI	Mon, Oct 16, 2017	12.60	13.20	12.60	12.80
6393	NASDAQ	CDZI	Fri, Oct 13, 2017	12.55	12.75	12.48	12.70
6392	NASDAQ	CDZI	Thu, Oct 12, 2017	12.40	12.70	12.30	12.60
6391	NASDAQ	CDZI	Wed, Oct 11, 2017	12.50	12.70	12.20	12.45
6390	NASDAQ	CDZI	Tue, Oct 10, 2017	12.55	12.60	12.30	12.55
6389	NASDAQ	CDZI	Mon, Oct 9, 2017	12.60	12.60	12.30	12.40
6388	NASDAQ	CDZI	Fri, Oct 6, 2017	12.45	12.83	12.35	12.55
6387	NASDAQ	CDZI	Thu, Oct 5, 2017	12.50	12.55	12.30	12.45
6386	NASDAQ	CDZI	Wed, Oct 4, 2017	12.80	12.80	12.50	12.60
6385	NASDAQ	CDZI	Tue, Oct 3, 2017	12.80	12.90	12.45	12.75
6384	NASDAQ	CDZI	Mon, Oct 2, 2017	12.75	12.90	12.65	12.85
6383	NASDAQ	CDZI	Fri, Sep 29, 2017	12.70	12.80	12.50	12.70
6382	NASDAQ	CDZI	Thu, Sep 28, 2017	12.70	12.80	12.50	12.75
6381	NASDAQ	CDZI	Wed, Sep 27, 2017	12.55	12.75	12.40	12.75
6380	NASDAQ	CDZI	Tue, Sep 26, 2017	12.45	12.65	12.32	12.50
6379	NASDAQ	CDZI	Mon, Sep 25, 2017	12.60	12.70	12.30	12.40
6378	NASDAQ	CDZI	Fri, Sep 22, 2017	12.60	12.80	12.35	12.60
6377	NASDAQ	CDZI	Thu, Sep 21, 2017	12.40	12.55	12.30	12.55
6376	NASDAQ	CDZI	Wed, Sep 20, 2017	12.30	12.70	12.20	12.50
6375	NASDAQ	CDZI	Tue, Sep 19, 2017	12.60	12.63	12.25	12.35
6374	NASDAQ	CDZI	Mon, Sep 18, 2017	11.70	12.75	11.65	12.50
6373	NASDAQ	CDZI	Fri, Sep 15, 2017	11.15	11.15	10.80	10.90
6372	NASDAQ	CDZI	Thu, Sep 14, 2017	11.15	11.20	10.90	11.10
6371	NASDAQ	CDZI	Wed, Sep 13, 2017	11.30	11.45	11.05	11.10
6370	NASDAQ	CDZI	Tue, Sep 12, 2017	11.50	11.65	11.10	11.40
6369	NASDAQ	CDZI	Mon, Sep 11, 2017	11.65	11.90	11.55	11.55
6368	NASDAQ	CDZI	Fri, Sep 8, 2017	12.10	12.10	11.70	11.75
6367	NASDAQ	CDZI	Thu, Sep 7, 2017	12.25	12.25	11.95	12.05
6366	NASDAQ	CDZI	Wed, Sep 6, 2017	12.50	12.95	11.75	12.30
6365	NASDAQ	CDZI	Tue, Sep 5, 2017	12.90	14.50	12.25	12.75
6364	NASDAQ	CDZI	Fri, Sep 1, 2017	12.15	12.20	9.65	9.70
6363	NASDAQ	CDZI	Thu, Aug 31, 2017	11.95	12.30	11.75	12.20
6362	NASDAQ	CDZI	Wed, Aug 30, 2017	11.10	11.95	11.05	11.85
6361	NASDAQ	CDZI	Tue, Aug 29, 2017	11.20	11.40	11.00	11.10
6360	NASDAQ	CDZI	Mon, Aug 28, 2017	11.30	11.40	11.10	11.25
6359	NASDAQ	CDZI	Fri, Aug 25, 2017	11.05	11.30	11.00	11.25
6358	NASDAQ	CDZI	Thu, Aug 24, 2017	11.15	11.20	10.95	11.00
6357	NASDAQ	CDZI	Wed, Aug 23, 2017	11.25	11.45	11.05	11.10
6356	NASDAQ	CDZI	Tue, Aug 22, 2017	11.30	11.35	11.00	11.30
6355	NASDAQ	CDZI	Mon, Aug 21, 2017	11.25	11.40	11.15	11.30
6354	NASDAQ	CDZI	Fri, Aug 18, 2017	11.10	11.38	10.60	11.30
6353	NASDAQ	CDZI	Thu, Aug 17, 2017	11.60	11.60	11.00	11.10
6352	NASDAQ	CDZI	Wed, Aug 16, 2017	11.95	12.05	11.50	11.60
6351	NASDAQ	CDZI	Tue, Aug 15, 2017	12.15	12.15	11.80	11.95
6350	NASDAQ	CDZI	Mon, Aug 14, 2017	12.15	12.40	12.10	12.20
6349	NASDAQ	CDZI	Fri, Aug 11, 2017	12.35	12.35	12.05	12.15
6348	NASDAQ	CDZI	Thu, Aug 10, 2017	12.35	12.45	12.25	12.30
6347	NASDAQ	CDZI	Wed, Aug 9, 2017	12.45	12.50	12.35	12.40
6346	NASDAQ	CDZI	Tue, Aug 8, 2017	12.15	12.50	12.15	12.50
6345	NASDAQ	CDZI	Mon, Aug 7, 2017	12.10	12.20	12.00	12.15
6344	NASDAQ	CDZI	Fri, Aug 4, 2017	12.40	12.60	12.05	12.10
6343	NASDAQ	CDZI	Thu, Aug 3, 2017	12.50	12.65	12.40	12.50
6342	NASDAQ	CDZI	Wed, Aug 2, 2017	12.70	12.70	12.50	12.55
6341	NASDAQ	CDZI	Tue, Aug 1, 2017	13.05	13.05	12.50	12.70
6340	NASDAQ	CDZI	Mon, Jul 31, 2017	13.00	13.40	12.60	13.00
6339	NASDAQ	CDZI	Fri, Jul 28, 2017	12.80	13.05	12.35	13.00
6338	NASDAQ	CDZI	Thu, Jul 27, 2017	12.80	12.90	12.38	12.85
6337	NASDAQ	CDZI	Wed, Jul 26, 2017	12.80	12.88	12.60	12.80
6336	NASDAQ	CDZI	Tue, Jul 25, 2017	12.90	13.10	12.50	12.85
6335	NASDAQ	CDZI	Mon, Jul 24, 2017	12.80	12.90	12.58	12.75
6334	NASDAQ	CDZI	Fri, Jul 21, 2017	12.75	12.78	12.35	12.70
6333	NASDAQ	CDZI	Thu, Jul 20, 2017	12.45	12.70	12.00	12.70
6332	NASDAQ	CDZI	Wed, Jul 19, 2017	12.50	12.50	11.98	12.45
6331	NASDAQ	CDZI	Tue, Jul 18, 2017	12.80	12.80	12.24	12.45
6330	NASDAQ	CDZI	Mon, Jul 17, 2017	12.70	12.78	12.68	12.75
6329	NASDAQ	CDZI	Fri, Jul 14, 2017	12.45	12.70	12.45	12.70
6328	NASDAQ	CDZI	Thu, Jul 13, 2017	12.55	12.75	12.25	12.70
6327	NASDAQ	CDZI	Wed, Jul 12, 2017	12.45	12.60	12.40	12.50
6326	NASDAQ	CDZI	Tue, Jul 11, 2017	12.80	13.05	12.23	12.60
6325	NASDAQ	CDZI	Mon, Jul 10, 2017	12.60	12.85	12.40	12.75
6324	NASDAQ	CDZI	Fri, Jul 7, 2017	12.45	12.60	12.43	12.60
6323	NASDAQ	CDZI	Thu, Jul 6, 2017	12.95	13.00	12.50	12.50
6322	NASDAQ	CDZI	Wed, Jul 5, 2017	13.30	13.45	12.95	13.00
6321	NASDAQ	CDZI	Mon, Jul 3, 2017	13.65	13.65	13.20	13.30
6320	NASDAQ	CDZI	Fri, Jun 30, 2017	13.60	13.79	13.25	13.50
6319	NASDAQ	CDZI	Thu, Jun 29, 2017	13.25	13.65	13.05	13.60
6318	NASDAQ	CDZI	Wed, Jun 28, 2017	13.20	13.60	13.05	13.40
6317	NASDAQ	CDZI	Tue, Jun 27, 2017	13.55	13.55	13.05	13.15
6316	NASDAQ	CDZI	Mon, Jun 26, 2017	13.30	14.10	13.30	13.55
6315	NASDAQ	CDZI	Fri, Jun 23, 2017	13.55	14.05	12.85	13.35
6314	NASDAQ	CDZI	Thu, Jun 22, 2017	13.55	13.80	13.10	13.60
6313	NASDAQ	CDZI	Wed, Jun 21, 2017	13.65	13.70	13.05	13.50
6312	NASDAQ	CDZI	Tue, Jun 20, 2017	13.40	13.65	12.95	13.45
6311	NASDAQ	CDZI	Mon, Jun 19, 2017	13.60	13.80	13.40	13.50
6310	NASDAQ	CDZI	Fri, Jun 16, 2017	13.05	13.65	12.65	13.45
6309	NASDAQ	CDZI	Thu, Jun 15, 2017	13.10	13.55	12.85	13.10
6308	NASDAQ	CDZI	Wed, Jun 14, 2017	13.55	13.95	12.93	13.15
6307	NASDAQ	CDZI	Tue, Jun 13, 2017	14.10	14.30	13.55	13.55
6306	NASDAQ	CDZI	Mon, Jun 12, 2017	14.70	14.70	14.05	14.20
6305	NASDAQ	CDZI	Fri, Jun 9, 2017	14.15	14.70	14.05	14.65
6304	NASDAQ	CDZI	Thu, Jun 8, 2017	13.90	14.15	13.80	14.15
6303	NASDAQ	CDZI	Wed, Jun 7, 2017	14.20	14.70	13.70	13.90
6302	NASDAQ	CDZI	Tue, Jun 6, 2017	14.75	14.95	14.00	14.20
6301	NASDAQ	CDZI	Mon, Jun 5, 2017	14.90	15.00	14.15	14.80
6300	NASDAQ	CDZI	Fri, Jun 2, 2017	15.00	15.05	14.85	14.90
6299	NASDAQ	CDZI	Thu, Jun 1, 2017	15.15	15.15	14.95	15.05
6298	NASDAQ	CDZI	Wed, May 31, 2017	15.40	15.40	14.90	15.15
6297	NASDAQ	CDZI	Tue, May 30, 2017	15.45	15.65	15.15	15.40
6296	NASDAQ	CDZI	Fri, May 26, 2017	15.50	15.60	15.48	15.50
6295	NASDAQ	CDZI	Thu, May 25, 2017	15.55	15.65	15.50	15.60
6294	NASDAQ	CDZI	Wed, May 24, 2017	15.65	15.75	15.50	15.50
6293	NASDAQ	CDZI	Tue, May 23, 2017	15.70	15.75	15.55	15.60
6292	NASDAQ	CDZI	Mon, May 22, 2017	15.65	15.85	15.50	15.70
6291	NASDAQ	CDZI	Fri, May 19, 2017	15.75	15.75	15.65	15.65
6290	NASDAQ	CDZI	Thu, May 18, 2017	15.55	15.65	15.50	15.65
6289	NASDAQ	CDZI	Wed, May 17, 2017	15.35	15.70	15.26	15.50
6288	NASDAQ	CDZI	Tue, May 16, 2017	15.80	15.85	15.48	15.50
6287	NASDAQ	CDZI	Mon, May 15, 2017	15.85	16.00	15.60	15.80
6286	NASDAQ	CDZI	Fri, May 12, 2017	15.65	15.85	15.53	15.80
6285	NASDAQ	CDZI	Thu, May 11, 2017	15.25	15.75	15.25	15.70
6284	NASDAQ	CDZI	Wed, May 10, 2017	15.35	15.65	15.20	15.45
6283	NASDAQ	CDZI	Tue, May 9, 2017	15.60	15.60	15.00	15.30
6282	NASDAQ	CDZI	Mon, May 8, 2017	15.60	15.70	15.40	15.55
6281	NASDAQ	CDZI	Fri, May 5, 2017	15.60	15.85	15.30	15.60
6280	NASDAQ	CDZI	Thu, May 4, 2017	15.90	16.00	15.25	15.55
6279	NASDAQ	CDZI	Wed, May 3, 2017	16.00	16.25	15.45	15.95
6278	NASDAQ	CDZI	Tue, May 2, 2017	15.45	15.93	14.85	15.80
6277	NASDAQ	CDZI	Mon, May 1, 2017	15.20	15.20	14.85	15.00
6276	NASDAQ	CDZI	Fri, Apr 28, 2017	15.10	15.15	14.65	15.10
6275	NASDAQ	CDZI	Thu, Apr 27, 2017	15.10	15.30	14.95	15.13
6274	NASDAQ	CDZI	Wed, Apr 26, 2017	14.75	15.23	14.70	15.10
6273	NASDAQ	CDZI	Tue, Apr 25, 2017	15.00	15.15	14.80	14.90
6272	NASDAQ	CDZI	Mon, Apr 24, 2017	15.05	15.25	14.75	14.95
6271	NASDAQ	CDZI	Fri, Apr 21, 2017	14.90	15.03	14.85	14.90
6270	NASDAQ	CDZI	Thu, Apr 20, 2017	15.00	15.00	14.80	14.90
6269	NASDAQ	CDZI	Wed, Apr 19, 2017	14.90	15.05	14.65	14.90
6268	NASDAQ	CDZI	Tue, Apr 18, 2017	14.95	14.95	14.48	14.90
6267	NASDAQ	CDZI	Mon, Apr 17, 2017	14.90	15.00	14.60	15.00
6266	NASDAQ	CDZI	Thu, Apr 13, 2017	14.85	15.00	14.70	14.95
6265	NASDAQ	CDZI	Wed, Apr 12, 2017	14.60	14.90	14.60	14.88
6264	NASDAQ	CDZI	Tue, Apr 11, 2017	15.10	15.10	14.40	14.65
6263	NASDAQ	CDZI	Mon, Apr 10, 2017	15.25	15.25	15.00	15.10
6262	NASDAQ	CDZI	Fri, Apr 7, 2017	15.20	15.38	15.10	15.35
6261	NASDAQ	CDZI	Thu, Apr 6, 2017	15.25	15.40	15.15	15.30
6260	NASDAQ	CDZI	Wed, Apr 5, 2017	15.35	15.55	15.20	15.28
6259	NASDAQ	CDZI	Tue, Apr 4, 2017	15.40	15.45	15.15	15.28
6258	NASDAQ	CDZI	Mon, Apr 3, 2017	15.50	15.65	15.20	15.40
6257	NASDAQ	CDZI	Fri, Mar 31, 2017	14.55	15.30	14.35	15.05
6256	NASDAQ	CDZI	Thu, Mar 30, 2017	14.70	14.85	14.60	14.70
6255	NASDAQ	CDZI	Wed, Mar 29, 2017	14.75	14.90	14.60	14.65
6254	NASDAQ	CDZI	Tue, Mar 28, 2017	14.60	14.80	14.10	14.80
6253	NASDAQ	CDZI	Mon, Mar 27, 2017	14.85	14.90	14.45	14.55
6252	NASDAQ	CDZI	Fri, Mar 24, 2017	14.60	14.80	14.35	14.75
6251	NASDAQ	CDZI	Thu, Mar 23, 2017	14.30	14.50	14.30	14.43
6250	NASDAQ	CDZI	Wed, Mar 22, 2017	14.45	14.50	14.28	14.35
6249	NASDAQ	CDZI	Tue, Mar 21, 2017	14.75	14.80	14.25	14.45
6248	NASDAQ	CDZI	Mon, Mar 20, 2017	14.60	14.95	14.51	14.80
6247	NASDAQ	CDZI	Fri, Mar 17, 2017	14.25	14.55	13.80	14.45
6246	NASDAQ	CDZI	Thu, Mar 16, 2017	14.30	14.50	13.90	14.35
6245	NASDAQ	CDZI	Wed, Mar 15, 2017	14.50	14.55	14.20	14.35
6244	NASDAQ	CDZI	Tue, Mar 14, 2017	14.00	14.75	14.00	14.50
6243	NASDAQ	CDZI	Mon, Mar 13, 2017	14.05	14.18	13.95	14.00
6242	NASDAQ	CDZI	Fri, Mar 10, 2017	13.75	14.20	13.60	14.10
6241	NASDAQ	CDZI	Thu, Mar 9, 2017	14.25	14.33	13.60	13.75
6240	NASDAQ	CDZI	Wed, Mar 8, 2017	14.95	14.95	14.05	14.15
6239	NASDAQ	CDZI	Tue, Mar 7, 2017	14.70	15.00	14.70	14.95
6238	NASDAQ	CDZI	Mon, Mar 6, 2017	14.70	14.85	14.55	14.75
6237	NASDAQ	CDZI	Fri, Mar 3, 2017	15.10	15.20	14.60	14.75
6236	NASDAQ	CDZI	Thu, Mar 2, 2017	14.95	15.50	14.65	14.95
6235	NASDAQ	CDZI	Wed, Mar 1, 2017	14.70	15.00	14.55	14.88
6234	NASDAQ	CDZI	Tue, Feb 28, 2017	14.58	14.70	14.35	14.65
6233	NASDAQ	CDZI	Mon, Feb 27, 2017	14.50	14.80	14.45	14.65
6232	NASDAQ	CDZI	Fri, Feb 24, 2017	14.55	14.70	14.40	14.55
6231	NASDAQ	CDZI	Thu, Feb 23, 2017	14.85	14.95	14.60	14.75
6230	NASDAQ	CDZI	Wed, Feb 22, 2017	14.90	15.00	14.75	14.90
6229	NASDAQ	CDZI	Tue, Feb 21, 2017	14.75	15.00	14.60	14.95
6228	NASDAQ	CDZI	Fri, Feb 17, 2017	14.60	14.75	14.45	14.70
6227	NASDAQ	CDZI	Thu, Feb 16, 2017	14.40	14.65	14.35	14.50
6226	NASDAQ	CDZI	Wed, Feb 15, 2017	14.25	14.40	14.25	14.40
6225	NASDAQ	CDZI	Tue, Feb 14, 2017	14.45	14.60	14.30	14.40
6224	NASDAQ	CDZI	Mon, Feb 13, 2017	14.50	14.50	14.25	14.35
6223	NASDAQ	CDZI	Fri, Feb 10, 2017	14.60	14.60	14.25	14.35
6222	NASDAQ	CDZI	Thu, Feb 9, 2017	14.60	14.60	14.50	14.55
6221	NASDAQ	CDZI	Wed, Feb 8, 2017	14.50	14.73	14.48	14.53
6220	NASDAQ	CDZI	Tue, Feb 7, 2017	14.50	15.00	14.35	14.55
6219	NASDAQ	CDZI	Mon, Feb 6, 2017	14.45	14.50	14.35	14.45
6218	NASDAQ	CDZI	Fri, Feb 3, 2017	14.70	14.85	14.40	14.45
6217	NASDAQ	CDZI	Thu, Feb 2, 2017	14.15	14.73	14.10	14.65
6216	NASDAQ	CDZI	Wed, Feb 1, 2017	14.10	14.45	14.10	14.15
6215	NASDAQ	CDZI	Tue, Jan 31, 2017	13.80	14.20	13.80	14.05
6214	NASDAQ	CDZI	Mon, Jan 30, 2017	14.50	14.60	14.00	14.30
6213	NASDAQ	CDZI	Fri, Jan 27, 2017	14.65	15.00	14.40	14.80
6212	NASDAQ	CDZI	Thu, Jan 26, 2017	14.75	14.90	14.45	14.80
6211	NASDAQ	CDZI	Wed, Jan 25, 2017	13.15	15.10	12.95	14.60
6210	NASDAQ	CDZI	Tue, Jan 24, 2017	12.10	12.75	12.10	12.70
6209	NASDAQ	CDZI	Mon, Jan 23, 2017	12.50	12.75	12.05	12.10
6208	NASDAQ	CDZI	Fri, Jan 20, 2017	11.65	12.50	11.65	12.50
6207	NASDAQ	CDZI	Thu, Jan 19, 2017	12.00	12.00	11.40	11.70
6206	NASDAQ	CDZI	Wed, Jan 18, 2017	11.70	12.10	11.62	12.05
6205	NASDAQ	CDZI	Tue, Jan 17, 2017	11.70	11.85	11.60	11.70
6204	NASDAQ	CDZI	Fri, Jan 13, 2017	11.90	12.00	11.45	11.70
6203	NASDAQ	CDZI	Thu, Jan 12, 2017	12.05	12.25	11.58	11.95
6202	NASDAQ	CDZI	Wed, Jan 11, 2017	12.05	12.10	11.85	12.00
6201	NASDAQ	CDZI	Tue, Jan 10, 2017	12.00	12.15	11.95	12.05
6200	NASDAQ	CDZI	Mon, Jan 9, 2017	12.35	12.35	12.05	12.10
6199	NASDAQ	CDZI	Fri, Jan 6, 2017	12.45	12.45	12.06	12.35
6198	NASDAQ	CDZI	Thu, Jan 5, 2017	13.00	13.38	12.40	12.45
6197	NASDAQ	CDZI	Wed, Jan 4, 2017	12.45	12.95	12.40	12.95
6196	NASDAQ	CDZI	Tue, Jan 3, 2017	12.75	12.75	11.85	12.25
6195	NASDAQ	CDZI	Fri, Dec 30, 2016	12.40	12.65	12.05	12.50
6194	NASDAQ	CDZI	Thu, Dec 29, 2016	12.60	12.70	12.05	12.20
6193	NASDAQ	CDZI	Wed, Dec 28, 2016	12.15	12.70	11.95	12.65
6192	NASDAQ	CDZI	Tue, Dec 27, 2016	11.45	12.25	11.40	12.05
6191	NASDAQ	CDZI	Fri, Dec 23, 2016	11.70	11.75	11.35	11.45
6190	NASDAQ	CDZI	Thu, Dec 22, 2016	11.80	11.90	11.40	11.70
6189	NASDAQ	CDZI	Wed, Dec 21, 2016	11.10	12.05	11.05	11.80
6188	NASDAQ	CDZI	Tue, Dec 20, 2016	10.95	11.30	10.90	11.20
6187	NASDAQ	CDZI	Mon, Dec 19, 2016	10.90	11.05	10.60	10.95
6186	NASDAQ	CDZI	Fri, Dec 16, 2016	11.10	11.25	10.90	10.95
6185	NASDAQ	CDZI	Thu, Dec 15, 2016	10.95	11.20	10.75	11.20
6184	NASDAQ	CDZI	Wed, Dec 14, 2016	10.95	11.30	10.70	10.90
6183	NASDAQ	CDZI	Tue, Dec 13, 2016	10.40	10.95	10.28	10.90
6182	NASDAQ	CDZI	Mon, Dec 12, 2016	10.20	10.35	9.85	10.30
6181	NASDAQ	CDZI	Fri, Dec 9, 2016	10.20	10.70	10.20	10.25
6180	NASDAQ	CDZI	Thu, Dec 8, 2016	10.25	10.40	10.10	10.20
6179	NASDAQ	CDZI	Wed, Dec 7, 2016	10.15	10.30	10.10	10.15
6178	NASDAQ	CDZI	Tue, Dec 6, 2016	10.30	10.45	10.20	10.35
6177	NASDAQ	CDZI	Mon, Dec 5, 2016	10.20	10.30	10.05	10.25
6176	NASDAQ	CDZI	Fri, Dec 2, 2016	10.25	10.30	10.10	10.20
6175	NASDAQ	CDZI	Thu, Dec 1, 2016	10.00	10.35	9.90	10.20
6174	NASDAQ	CDZI	Wed, Nov 30, 2016	10.30	10.83	10.30	10.40
6173	NASDAQ	CDZI	Tue, Nov 29, 2016	10.40	10.50	10.30	10.35
6172	NASDAQ	CDZI	Mon, Nov 28, 2016	10.45	10.45	10.11	10.40
6171	NASDAQ	CDZI	Fri, Nov 25, 2016	10.50	10.50	10.20	10.30
6170	NASDAQ	CDZI	Wed, Nov 23, 2016	10.10	10.40	10.10	10.35
6169	NASDAQ	CDZI	Tue, Nov 22, 2016	9.90	10.15	9.90	10.00
6168	NASDAQ	CDZI	Mon, Nov 21, 2016	9.35	9.85	9.35	9.70
6167	NASDAQ	CDZI	Fri, Nov 18, 2016	9.25	9.35	9.13	9.30
6166	NASDAQ	CDZI	Thu, Nov 17, 2016	9.25	9.30	9.15	9.25
6165	NASDAQ	CDZI	Wed, Nov 16, 2016	8.95	9.30	8.90	9.05
6164	NASDAQ	CDZI	Tue, Nov 15, 2016	8.90	9.00	8.85	8.95
6163	NASDAQ	CDZI	Mon, Nov 14, 2016	8.30	8.90	8.30	8.85
6162	NASDAQ	CDZI	Fri, Nov 11, 2016	7.75	8.20	7.75	8.20
6161	NASDAQ	CDZI	Thu, Nov 10, 2016	8.00	8.75	7.70	7.85
6160	NASDAQ	CDZI	Wed, Nov 9, 2016	7.85	8.60	7.80	8.05
6159	NASDAQ	CDZI	Tue, Nov 8, 2016	7.05	7.20	7.05	7.10
6158	NASDAQ	CDZI	Mon, Nov 7, 2016	6.97	7.20	6.95	7.20
6157	NASDAQ	CDZI	Fri, Nov 4, 2016	7.05	7.05	6.90	6.90
6156	NASDAQ	CDZI	Thu, Nov 3, 2016	6.95	7.05	6.95	7.00
6155	NASDAQ	CDZI	Wed, Nov 2, 2016	6.90	7.05	6.85	6.95
6154	NASDAQ	CDZI	Tue, Nov 1, 2016	7.36	7.40	6.90	6.95
6153	NASDAQ	CDZI	Mon, Oct 31, 2016	7.30	7.45	6.90	7.40
6152	NASDAQ	CDZI	Fri, Oct 28, 2016	7.30	7.60	7.25	7.45
6151	NASDAQ	CDZI	Thu, Oct 27, 2016	7.30	7.30	7.10	7.30
6150	NASDAQ	CDZI	Wed, Oct 26, 2016	7.30	7.30	7.00	7.30
6149	NASDAQ	CDZI	Tue, Oct 25, 2016	7.26	7.30	7.25	7.30
6148	NASDAQ	CDZI	Mon, Oct 24, 2016	7.20	7.35	7.20	7.25
6147	NASDAQ	CDZI	Fri, Oct 21, 2016	6.95	7.15	6.95	7.15
6146	NASDAQ	CDZI	Thu, Oct 20, 2016	7.35	7.40	6.95	7.00
6145	NASDAQ	CDZI	Wed, Oct 19, 2016	6.95	7.15	6.95	7.05
6144	NASDAQ	CDZI	Tue, Oct 18, 2016	7.20	7.20	6.95	7.05
6143	NASDAQ	CDZI	Mon, Oct 17, 2016	6.85	7.28	6.85	7.20
6142	NASDAQ	CDZI	Fri, Oct 14, 2016	7.35	7.35	7.01	7.04
6141	NASDAQ	CDZI	Thu, Oct 13, 2016	7.10	7.30	7.10	7.25
6140	NASDAQ	CDZI	Wed, Oct 12, 2016	7.00	7.25	6.95	7.20
6139	NASDAQ	CDZI	Tue, Oct 11, 2016	6.95	7.05	6.95	7.03
6138	NASDAQ	CDZI	Mon, Oct 10, 2016	6.90	7.03	6.90	7.02
6137	NASDAQ	CDZI	Fri, Oct 7, 2016	6.90	7.32	6.85	6.87
6136	NASDAQ	CDZI	Thu, Oct 6, 2016	6.86	6.97	6.80	6.95
6135	NASDAQ	CDZI	Wed, Oct 5, 2016	7.07	7.07	6.86	6.97
6134	NASDAQ	CDZI	Tue, Oct 4, 2016	7.30	7.30	6.98	7.02
6133	NASDAQ	CDZI	Mon, Oct 3, 2016	7.63	7.63	7.29	7.34
6132	NASDAQ	CDZI	Fri, Sep 30, 2016	7.08	7.63	7.04	7.41
6131	NASDAQ	CDZI	Thu, Sep 29, 2016	7.16	7.40	7.15	7.30
6130	NASDAQ	CDZI	Wed, Sep 28, 2016	7.02	7.26	6.97	7.16
6129	NASDAQ	CDZI	Tue, Sep 27, 2016	6.96	7.10	6.96	7.08
6128	NASDAQ	CDZI	Mon, Sep 26, 2016	7.09	7.09	6.96	7.03
6127	NASDAQ	CDZI	Fri, Sep 23, 2016	6.85	7.08	6.85	7.07
6126	NASDAQ	CDZI	Thu, Sep 22, 2016	7.19	7.27	6.76	6.81
6125	NASDAQ	CDZI	Wed, Sep 21, 2016	7.18	7.44	7.03	7.07
6124	NASDAQ	CDZI	Tue, Sep 20, 2016	7.03	7.20	7.03	7.18
6123	NASDAQ	CDZI	Mon, Sep 19, 2016	7.03	7.03	6.96	6.99
6122	NASDAQ	CDZI	Fri, Sep 16, 2016	6.90	7.12	6.70	7.03
6121	NASDAQ	CDZI	Thu, Sep 15, 2016	7.11	7.11	6.96	7.07
6120	NASDAQ	CDZI	Wed, Sep 14, 2016	6.81	7.05	6.76	7.02
6119	NASDAQ	CDZI	Tue, Sep 13, 2016	7.00	7.08	6.90	6.91
6118	NASDAQ	CDZI	Mon, Sep 12, 2016	6.98	7.26	6.98	7.05
6117	NASDAQ	CDZI	Fri, Sep 9, 2016	7.46	7.46	7.01	7.06
6116	NASDAQ	CDZI	Thu, Sep 8, 2016	7.50	7.50	7.30	7.33
6115	NASDAQ	CDZI	Wed, Sep 7, 2016	7.43	7.62	7.32	7.51
6114	NASDAQ	CDZI	Tue, Sep 6, 2016	7.60	7.67	7.34	7.36
6113	NASDAQ	CDZI	Fri, Sep 2, 2016	7.81	7.81	7.60	7.65
6112	NASDAQ	CDZI	Thu, Sep 1, 2016	7.79	7.80	7.61	7.75
6111	NASDAQ	CDZI	Wed, Aug 31, 2016	7.71	7.84	7.66	7.77
6110	NASDAQ	CDZI	Tue, Aug 30, 2016	7.73	7.85	7.71	7.77
6109	NASDAQ	CDZI	Mon, Aug 29, 2016	7.40	7.69	7.32	7.66
6108	NASDAQ	CDZI	Fri, Aug 26, 2016	7.60	7.64	7.27	7.32
6107	NASDAQ	CDZI	Thu, Aug 25, 2016	7.95	8.03	7.62	7.65
6106	NASDAQ	CDZI	Wed, Aug 24, 2016	7.99	8.02	7.90	7.95
6105	NASDAQ	CDZI	Tue, Aug 23, 2016	7.85	8.08	7.80	7.97
6104	NASDAQ	CDZI	Mon, Aug 22, 2016	7.87	7.87	7.73	7.80
6103	NASDAQ	CDZI	Fri, Aug 19, 2016	7.78	7.85	7.61	7.85
6102	NASDAQ	CDZI	Thu, Aug 18, 2016	7.77	7.87	7.67	7.70
6101	NASDAQ	CDZI	Wed, Aug 17, 2016	7.91	8.00	7.81	7.84
6100	NASDAQ	CDZI	Tue, Aug 16, 2016	7.71	7.90	7.71	7.90
6099	NASDAQ	CDZI	Mon, Aug 15, 2016	7.75	7.80	7.57	7.66
6098	NASDAQ	CDZI	Fri, Aug 12, 2016	7.85	7.85	7.64	7.80
6097	NASDAQ	CDZI	Thu, Aug 11, 2016	7.75	8.00	7.68	7.87
6096	NASDAQ	CDZI	Wed, Aug 10, 2016	7.39	7.75	7.39	7.70
6095	NASDAQ	CDZI	Tue, Aug 9, 2016	7.18	7.40	7.06	7.40
6094	NASDAQ	CDZI	Mon, Aug 8, 2016	6.92	7.12	6.92	7.05
6093	NASDAQ	CDZI	Fri, Aug 5, 2016	6.85	6.94	6.72	6.94
6092	NASDAQ	CDZI	Thu, Aug 4, 2016	6.72	6.85	6.72	6.79
6091	NASDAQ	CDZI	Wed, Aug 3, 2016	6.65	6.76	6.57	6.70
6090	NASDAQ	CDZI	Tue, Aug 2, 2016	6.51	6.78	6.51	6.67
6089	NASDAQ	CDZI	Mon, Aug 1, 2016	6.75	7.02	6.38	6.44
6088	NASDAQ	CDZI	Fri, Jul 29, 2016	6.80	6.97	6.80	6.96
6087	NASDAQ	CDZI	Thu, Jul 28, 2016	6.80	6.86	6.78	6.85
6086	NASDAQ	CDZI	Wed, Jul 27, 2016	6.80	6.85	6.73	6.75
6085	NASDAQ	CDZI	Tue, Jul 26, 2016	6.65	6.85	6.65	6.73
6084	NASDAQ	CDZI	Mon, Jul 25, 2016	7.00	7.20	6.80	6.85
6083	NASDAQ	CDZI	Fri, Jul 22, 2016	6.81	7.13	6.81	6.99
6082	NASDAQ	CDZI	Thu, Jul 21, 2016	6.83	6.86	6.77	6.85
6081	NASDAQ	CDZI	Wed, Jul 20, 2016	6.76	6.87	6.70	6.86
6080	NASDAQ	CDZI	Tue, Jul 19, 2016	7.38	7.38	6.72	6.81
6079	NASDAQ	CDZI	Mon, Jul 18, 2016	6.66	6.77	6.54	6.75
6078	NASDAQ	CDZI	Fri, Jul 15, 2016	6.79	6.92	6.66	6.72
6077	NASDAQ	CDZI	Thu, Jul 14, 2016	6.60	6.72	6.51	6.68
6076	NASDAQ	CDZI	Wed, Jul 13, 2016	6.62	6.70	6.41	6.65
6075	NASDAQ	CDZI	Tue, Jul 12, 2016	6.45	7.17	6.32	6.67
6074	NASDAQ	CDZI	Mon, Jul 11, 2016	6.30	6.52	6.27	6.41
6073	NASDAQ	CDZI	Fri, Jul 8, 2016	6.45	6.49	6.23	6.34
6072	NASDAQ	CDZI	Thu, Jul 7, 2016	5.98	6.45	5.97	6.38
6071	NASDAQ	CDZI	Wed, Jul 6, 2016	5.82	6.01	5.82	5.90
6070	NASDAQ	CDZI	Tue, Jul 5, 2016	5.79	5.92	5.64	5.89
6069	NASDAQ	CDZI	Fri, Jul 1, 2016	5.93	5.95	5.69	5.81
6068	NASDAQ	CDZI	Thu, Jun 30, 2016	5.64	5.93	5.64	5.87
6067	NASDAQ	CDZI	Wed, Jun 29, 2016	5.40	5.83	5.40	5.64
6066	NASDAQ	CDZI	Tue, Jun 28, 2016	5.22	5.65	5.15	5.53
6065	NASDAQ	CDZI	Mon, Jun 27, 2016	5.31	5.59	5.11	5.18
6064	NASDAQ	CDZI	Fri, Jun 24, 2016	5.41	5.62	5.32	5.32
6063	NASDAQ	CDZI	Thu, Jun 23, 2016	5.55	5.60	5.43	5.45
6062	NASDAQ	CDZI	Wed, Jun 22, 2016	5.61	5.80	5.52	5.56
6061	NASDAQ	CDZI	Tue, Jun 21, 2016	5.96	6.09	5.55	5.65
6060	NASDAQ	CDZI	Mon, Jun 20, 2016	5.65	6.00	5.49	5.93
6059	NASDAQ	CDZI	Fri, Jun 17, 2016	5.71	5.74	5.52	5.59
6058	NASDAQ	CDZI	Thu, Jun 16, 2016	5.66	5.74	5.56	5.65
6057	NASDAQ	CDZI	Wed, Jun 15, 2016	5.97	5.98	5.50	5.70
6056	NASDAQ	CDZI	Tue, Jun 14, 2016	5.76	6.00	5.62	5.96
6055	NASDAQ	CDZI	Mon, Jun 13, 2016	5.80	5.81	5.46	5.68
6054	NASDAQ	CDZI	Fri, Jun 10, 2016	6.22	6.48	5.75	5.85
6053	NASDAQ	CDZI	Thu, Jun 9, 2016	5.93	6.31	5.90	6.30
6052	NASDAQ	CDZI	Wed, Jun 8, 2016	6.07	6.15	5.79	5.87
6051	NASDAQ	CDZI	Tue, Jun 7, 2016	6.10	6.29	5.93	5.94
6050	NASDAQ	CDZI	Mon, Jun 6, 2016	5.97	6.24	5.95	6.23
6049	NASDAQ	CDZI	Fri, Jun 3, 2016	5.90	6.31	5.88	5.90
6048	NASDAQ	CDZI	Thu, Jun 2, 2016	6.01	6.13	5.79	5.87
6047	NASDAQ	CDZI	Wed, Jun 1, 2016	6.05	6.14	6.00	6.02
6046	NASDAQ	CDZI	Tue, May 31, 2016	6.27	6.28	6.05	6.09
6045	NASDAQ	CDZI	Fri, May 27, 2016	6.27	6.40	6.18	6.23
6044	NASDAQ	CDZI	Thu, May 26, 2016	6.65	6.65	6.12	6.32
6043	NASDAQ	CDZI	Wed, May 25, 2016	6.67	6.67	6.38	6.48
6042	NASDAQ	CDZI	Tue, May 24, 2016	5.97	6.59	5.97	6.54
6041	NASDAQ	CDZI	Mon, May 23, 2016	5.91	5.98	5.83	5.97
6040	NASDAQ	CDZI	Fri, May 20, 2016	5.87	5.90	5.76	5.80
6039	NASDAQ	CDZI	Thu, May 19, 2016	5.72	5.97	5.70	5.89
6038	NASDAQ	CDZI	Wed, May 18, 2016	6.03	6.06	5.78	5.83
6037	NASDAQ	CDZI	Tue, May 17, 2016	5.82	6.05	5.82	5.95
6036	NASDAQ	CDZI	Mon, May 16, 2016	6.01	6.10	5.47	5.88
6035	NASDAQ	CDZI	Fri, May 13, 2016	6.13	6.20	5.93	5.96
6034	NASDAQ	CDZI	Thu, May 12, 2016	6.42	6.71	6.05	6.13
6033	NASDAQ	CDZI	Wed, May 11, 2016	7.00	7.05	6.36	6.42
6032	NASDAQ	CDZI	Tue, May 10, 2016	6.60	7.66	6.49	6.94
6031	NASDAQ	CDZI	Mon, May 9, 2016	6.54	6.76	6.30	6.56
6030	NASDAQ	CDZI	Fri, May 6, 2016	6.20	6.47	6.04	6.47
6029	NASDAQ	CDZI	Thu, May 5, 2016	5.89	6.14	5.89	6.10
6028	NASDAQ	CDZI	Wed, May 4, 2016	6.17	6.19	5.83	5.83
6027	NASDAQ	CDZI	Tue, May 3, 2016	6.40	6.68	6.13	6.15
6026	NASDAQ	CDZI	Mon, May 2, 2016	6.55	6.61	6.47	6.47
6025	NASDAQ	CDZI	Fri, Apr 29, 2016	6.34	6.57	6.34	6.49
6024	NASDAQ	CDZI	Thu, Apr 28, 2016	6.01	6.44	6.00	6.40
6023	NASDAQ	CDZI	Wed, Apr 27, 2016	5.59	6.13	5.50	5.95
6022	NASDAQ	CDZI	Tue, Apr 26, 2016	5.61	5.75	5.50	5.60
6021	NASDAQ	CDZI	Mon, Apr 25, 2016	5.33	5.56	5.33	5.54
6020	NASDAQ	CDZI	Fri, Apr 22, 2016	5.28	5.50	5.25	5.36
6019	NASDAQ	CDZI	Thu, Apr 21, 2016	5.23	5.37	5.20	5.37
6018	NASDAQ	CDZI	Wed, Apr 20, 2016	5.18	5.32	5.16	5.27
6017	NASDAQ	CDZI	Tue, Apr 19, 2016	5.11	5.24	5.10	5.18
6016	NASDAQ	CDZI	Mon, Apr 18, 2016	5.27	5.33	5.15	5.17
6015	NASDAQ	CDZI	Fri, Apr 15, 2016	5.16	5.41	5.11	5.24
6014	NASDAQ	CDZI	Thu, Apr 14, 2016	5.17	5.20	5.13	5.15
6013	NASDAQ	CDZI	Wed, Apr 13, 2016	5.06	5.25	5.05	5.14
6012	NASDAQ	CDZI	Tue, Apr 12, 2016	5.09	5.16	5.02	5.12
6011	NASDAQ	CDZI	Mon, Apr 11, 2016	5.19	5.20	5.00	5.00
6010	NASDAQ	CDZI	Fri, Apr 8, 2016	5.20	5.24	5.17	5.18
6009	NASDAQ	CDZI	Thu, Apr 7, 2016	5.10	5.30	5.10	5.21
6008	NASDAQ	CDZI	Wed, Apr 6, 2016	5.11	5.29	4.98	5.14
6007	NASDAQ	CDZI	Tue, Apr 5, 2016	5.23	5.23	5.23	5.07
6006	NASDAQ	CDZI	Mon, Apr 4, 2016	5.02	5.28	4.98	5.23
6005	NASDAQ	CDZI	Fri, Apr 1, 2016	5.24	5.26	5.06	5.09
6004	NASDAQ	CDZI	Thu, Mar 31, 2016	5.10	5.35	5.03	5.12
6003	NASDAQ	CDZI	Wed, Mar 30, 2016	5.08	5.17	4.92	5.12
6002	NASDAQ	CDZI	Tue, Mar 29, 2016	4.51	5.08	4.44	4.82
6001	NASDAQ	CDZI	Mon, Mar 28, 2016	4.54	4.54	4.27	4.50
6000	NASDAQ	CDZI	Thu, Mar 24, 2016	4.08	4.13	4.04	4.53
5999	NASDAQ	CDZI	Wed, Mar 23, 2016	4.14	4.21	4.03	4.04
5998	NASDAQ	CDZI	Tue, Mar 22, 2016	4.25	4.28	4.05	4.12
5997	NASDAQ	CDZI	Mon, Mar 21, 2016	4.26	4.32	4.05	4.26
5996	NASDAQ	CDZI	Fri, Mar 18, 2016	4.87	4.92	4.10	4.26
5995	NASDAQ	CDZI	Thu, Mar 17, 2016	4.94	4.97	4.62	4.82
5994	NASDAQ	CDZI	Wed, Mar 16, 2016	4.87	4.98	4.80	4.90
5993	NASDAQ	CDZI	Tue, Mar 15, 2016	5.18	5.18	5.18	4.92
5992	NASDAQ	CDZI	Mon, Mar 14, 2016	5.07	5.14	5.00	5.09
5991	NASDAQ	CDZI	Fri, Mar 11, 2016	5.05	5.05	5.05	5.12
5990	NASDAQ	CDZI	Thu, Mar 10, 2016	5.03	5.03	5.03	5.05
5989	NASDAQ	CDZI	Wed, Mar 9, 2016	5.01	5.10	4.99	4.99
5988	NASDAQ	CDZI	Tue, Mar 8, 2016	5.04	5.17	4.95	5.06
5987	NASDAQ	CDZI	Mon, Mar 7, 2016	5.12	5.20	5.00	5.06
5986	NASDAQ	CDZI	Fri, Mar 4, 2016	4.80	4.80	4.80	5.11
5985	NASDAQ	CDZI	Thu, Mar 3, 2016	4.99	4.99	4.99	4.80
5984	NASDAQ	CDZI	Wed, Mar 2, 2016	4.70	5.06	4.70	4.71
5983	NASDAQ	CDZI	Tue, Mar 1, 2016	4.84	4.96	4.70	4.84
5982	NASDAQ	CDZI	Mon, Feb 29, 2016	4.83	4.84	4.34	4.61
5981	NASDAQ	CDZI	Fri, Feb 26, 2016	4.39	4.97	4.19	4.61
5980	NASDAQ	CDZI	Thu, Feb 25, 2016	4.61	4.68	4.35	4.39
5979	NASDAQ	CDZI	Wed, Feb 24, 2016	5.02	5.25	4.51	4.64
5978	NASDAQ	CDZI	Tue, Feb 23, 2016	5.66	5.66	4.91	5.04
5977	NASDAQ	CDZI	Mon, Feb 22, 2016	5.70	5.82	5.65	5.65
5976	NASDAQ	CDZI	Fri, Feb 19, 2016	5.80	5.80	5.71	5.72
5975	NASDAQ	CDZI	Thu, Feb 18, 2016	5.81	5.81	5.68	5.79
5974	NASDAQ	CDZI	Wed, Feb 17, 2016	5.84	5.84	5.72	5.82
5973	NASDAQ	CDZI	Tue, Feb 16, 2016	5.42	5.85	5.38	5.80
5972	NASDAQ	CDZI	Fri, Feb 12, 2016	5.34	5.38	5.30	5.38
5971	NASDAQ	CDZI	Thu, Feb 11, 2016	5.20	5.34	5.20	5.27
5970	NASDAQ	CDZI	Wed, Feb 10, 2016	5.23	5.30	5.20	5.25
5969	NASDAQ	CDZI	Tue, Feb 9, 2016	5.45	5.47	5.15	5.26
5968	NASDAQ	CDZI	Mon, Feb 8, 2016	5.45	5.50	5.34	5.48
5967	NASDAQ	CDZI	Fri, Feb 5, 2016	5.33	5.73	5.30	5.50
5966	NASDAQ	CDZI	Thu, Feb 4, 2016	5.37	5.70	5.27	5.37
5965	NASDAQ	CDZI	Wed, Feb 3, 2016	5.30	5.40	5.13	5.30
5964	NASDAQ	CDZI	Tue, Feb 2, 2016	5.48	5.60	5.25	5.26
5963	NASDAQ	CDZI	Mon, Feb 1, 2016	5.58	5.82	5.52	5.53
5962	NASDAQ	CDZI	Fri, Jan 29, 2016	5.24	5.57	5.24	5.55
5961	NASDAQ	CDZI	Thu, Jan 28, 2016	5.12	5.30	5.12	5.25
5960	NASDAQ	CDZI	Wed, Jan 27, 2016	5.21	5.25	5.09	5.16
5959	NASDAQ	CDZI	Tue, Jan 26, 2016	5.30	5.33	5.15	5.23
5958	NASDAQ	CDZI	Mon, Jan 25, 2016	5.50	5.63	5.30	5.30
5957	NASDAQ	CDZI	Fri, Jan 22, 2016	5.58	5.73	5.49	5.54
5956	NASDAQ	CDZI	Thu, Jan 21, 2016	5.30	5.53	5.30	5.52
5955	NASDAQ	CDZI	Wed, Jan 20, 2016	5.30	5.34	5.09	5.32
5954	NASDAQ	CDZI	Tue, Jan 19, 2016	5.36	5.39	5.25	5.34
5953	NASDAQ	CDZI	Fri, Jan 15, 2016	5.71	5.71	5.30	5.43
5952	NASDAQ	CDZI	Thu, Jan 14, 2016	5.75	5.82	5.35	5.55
5951	NASDAQ	CDZI	Wed, Jan 13, 2016	5.38	5.75	5.35	5.41
5950	NASDAQ	CDZI	Tue, Jan 12, 2016	5.35	5.45	5.30	5.39
5949	NASDAQ	CDZI	Mon, Jan 11, 2016	5.37	5.82	5.26	5.33
5948	NASDAQ	CDZI	Fri, Jan 8, 2016	5.46	5.58	4.86	5.31
5947	NASDAQ	CDZI	Thu, Jan 7, 2016	5.58	5.59	5.22	5.28
5946	NASDAQ	CDZI	Wed, Jan 6, 2016	5.65	5.99	5.50	5.66
5945	NASDAQ	CDZI	Tue, Jan 5, 2016	5.74	5.74	5.23	5.69
5944	NASDAQ	CDZI	Mon, Jan 4, 2016	5.17	6.13	5.06	5.76
5943	NASDAQ	CDZI	Thu, Dec 31, 2015	5.30	5.45	5.15	5.26
5942	NASDAQ	CDZI	Wed, Dec 30, 2015	4.16	5.78	4.10	5.30
5941	NASDAQ	CDZI	Tue, Dec 29, 2015	4.19	4.24	4.09	4.17
5940	NASDAQ	CDZI	Mon, Dec 28, 2015	4.19	4.31	4.14	4.21
5939	NASDAQ	CDZI	Thu, Dec 24, 2015	4.19	4.27	4.15	4.24
5938	NASDAQ	CDZI	Wed, Dec 23, 2015	3.85	4.36	3.85	4.19
5937	NASDAQ	CDZI	Tue, Dec 22, 2015	3.90	3.92	3.68	3.85
5936	NASDAQ	CDZI	Mon, Dec 21, 2015	3.87	3.92	3.72	3.82
5935	NASDAQ	CDZI	Fri, Dec 18, 2015	3.98	4.60	3.79	3.82
5934	NASDAQ	CDZI	Thu, Dec 17, 2015	4.26	4.30	3.86	4.04
5933	NASDAQ	CDZI	Wed, Dec 16, 2015	4.27	4.44	4.11	4.21
5932	NASDAQ	CDZI	Tue, Dec 15, 2015	4.44	4.48	4.20	4.20
5931	NASDAQ	CDZI	Mon, Dec 14, 2015	4.28	4.50	4.15	4.43
5930	NASDAQ	CDZI	Fri, Dec 11, 2015	4.30	4.39	4.18	4.20
5929	NASDAQ	CDZI	Thu, Dec 10, 2015	4.09	4.35	4.09	4.30
5928	NASDAQ	CDZI	Wed, Dec 9, 2015	4.15	4.24	4.08	4.09
5927	NASDAQ	CDZI	Tue, Dec 8, 2015	4.12	4.14	4.00	4.11
5926	NASDAQ	CDZI	Mon, Dec 7, 2015	4.22	4.22	4.03	4.14
5925	NASDAQ	CDZI	Fri, Dec 4, 2015	4.41	4.42	4.07	4.25
5924	NASDAQ	CDZI	Thu, Dec 3, 2015	4.60	4.60	4.00	4.25
5923	NASDAQ	CDZI	Wed, Dec 2, 2015	3.82	4.10	3.82	4.02
5922	NASDAQ	CDZI	Tue, Dec 1, 2015	3.73	3.89	3.65	3.79
5921	NASDAQ	CDZI	Mon, Nov 30, 2015	3.65	3.84	3.62	3.73
5920	NASDAQ	CDZI	Fri, Nov 27, 2015	3.62	3.74	3.56	3.61
5919	NASDAQ	CDZI	Wed, Nov 25, 2015	3.46	3.69	3.43	3.65
5918	NASDAQ	CDZI	Tue, Nov 24, 2015	3.25	4.78	3.17	3.50
5917	NASDAQ	CDZI	Mon, Nov 23, 2015	3.19	3.41	3.15	3.20
5916	NASDAQ	CDZI	Fri, Nov 20, 2015	3.12	3.20	3.08	3.20
5915	NASDAQ	CDZI	Thu, Nov 19, 2015	3.20	3.50	3.00	3.13
5914	NASDAQ	CDZI	Wed, Nov 18, 2015	3.12	3.17	3.07	3.16
5913	NASDAQ	CDZI	Tue, Nov 17, 2015	3.09	3.29	3.06	3.09
5912	NASDAQ	CDZI	Mon, Nov 16, 2015	3.08	3.10	3.03	3.03
5911	NASDAQ	CDZI	Fri, Nov 13, 2015	3.00	3.16	3.00	3.06
5910	NASDAQ	CDZI	Thu, Nov 12, 2015	3.10	3.20	2.95	2.98
5909	NASDAQ	CDZI	Wed, Nov 11, 2015	3.05	3.20	3.05	3.18
5908	NASDAQ	CDZI	Tue, Nov 10, 2015	3.08	3.10	3.01	3.05
5907	NASDAQ	CDZI	Mon, Nov 9, 2015	3.47	3.47	3.02	3.07
5906	NASDAQ	CDZI	Fri, Nov 6, 2015	3.41	3.59	3.20	3.32
5905	NASDAQ	CDZI	Thu, Nov 5, 2015	3.58	3.60	3.45	3.48
5904	NASDAQ	CDZI	Wed, Nov 4, 2015	3.52	3.75	3.40	3.59
5903	NASDAQ	CDZI	Tue, Nov 3, 2015	3.25	3.58	3.25	3.54
5902	NASDAQ	CDZI	Mon, Nov 2, 2015	3.44	3.55	3.37	3.52
5901	NASDAQ	CDZI	Fri, Oct 30, 2015	3.38	3.42	3.25	3.42
5900	NASDAQ	CDZI	Thu, Oct 29, 2015	3.34	3.40	3.26	3.30
5899	NASDAQ	CDZI	Wed, Oct 28, 2015	3.33	3.50	3.25	3.35
5898	NASDAQ	CDZI	Tue, Oct 27, 2015	3.56	3.60	3.28	3.33
5897	NASDAQ	CDZI	Mon, Oct 26, 2015	3.58	3.64	3.25	3.54
5896	NASDAQ	CDZI	Fri, Oct 23, 2015	3.97	4.24	3.59	3.60
5895	NASDAQ	CDZI	Thu, Oct 22, 2015	3.36	3.98	3.36	3.94
5894	NASDAQ	CDZI	Wed, Oct 21, 2015	3.53	3.53	3.33	3.46
5893	NASDAQ	CDZI	Tue, Oct 20, 2015	3.82	3.90	3.51	3.56
5892	NASDAQ	CDZI	Mon, Oct 19, 2015	3.52	3.84	3.20	3.78
5891	NASDAQ	CDZI	Fri, Oct 16, 2015	3.25	3.85	3.25	3.47
5890	NASDAQ	CDZI	Thu, Oct 15, 2015	3.38	3.38	3.11	3.23
5889	NASDAQ	CDZI	Wed, Oct 14, 2015	3.01	3.34	3.01	3.23
5888	NASDAQ	CDZI	Tue, Oct 13, 2015	2.92	2.97	2.71	2.92
5887	NASDAQ	CDZI	Mon, Oct 12, 2015	3.02	3.06	2.81	2.87
5886	NASDAQ	CDZI	Fri, Oct 9, 2015	3.41	3.50	2.96	3.01
5885	NASDAQ	CDZI	Thu, Oct 8, 2015	3.91	3.91	3.35	3.59
5884	NASDAQ	CDZI	Wed, Oct 7, 2015	4.50	4.94	4.00	4.01
5883	NASDAQ	CDZI	Tue, Oct 6, 2015	4.91	5.07	4.45	4.50
5882	NASDAQ	CDZI	Mon, Oct 5, 2015	7.94	7.94	4.51	4.91
5881	NASDAQ	CDZI	Fri, Oct 2, 2015	7.60	7.94	7.60	7.90
5880	NASDAQ	CDZI	Thu, Oct 1, 2015	7.26	7.71	7.26	7.63
5879	NASDAQ	CDZI	Wed, Sep 30, 2015	7.37	7.37	7.24	7.26
5878	NASDAQ	CDZI	Tue, Sep 29, 2015	7.25	7.53	7.25	7.32
5877	NASDAQ	CDZI	Mon, Sep 28, 2015	7.87	8.03	7.23	7.28
5876	NASDAQ	CDZI	Fri, Sep 25, 2015	7.85	7.99	7.80	7.83
5875	NASDAQ	CDZI	Thu, Sep 24, 2015	7.95	8.07	7.80	7.88
5874	NASDAQ	CDZI	Wed, Sep 23, 2015	8.49	8.49	7.79	7.95
5873	NASDAQ	CDZI	Tue, Sep 22, 2015	8.71	8.72	8.30	8.54
5872	NASDAQ	CDZI	Mon, Sep 21, 2015	8.66	8.84	8.60	8.73
5871	NASDAQ	CDZI	Fri, Sep 18, 2015	8.50	8.66	8.42	8.65
5870	NASDAQ	CDZI	Thu, Sep 17, 2015	8.48	8.61	8.45	8.55
5869	NASDAQ	CDZI	Wed, Sep 16, 2015	8.19	8.50	8.19	8.49
5868	NASDAQ	CDZI	Tue, Sep 15, 2015	8.18	8.49	8.07	8.18
5867	NASDAQ	CDZI	Mon, Sep 14, 2015	8.47	8.50	8.21	8.50
5866	NASDAQ	CDZI	Fri, Sep 11, 2015	8.13	8.41	7.97	8.39
5865	NASDAQ	CDZI	Thu, Sep 10, 2015	8.28	8.30	8.10	8.17
5864	NASDAQ	CDZI	Wed, Sep 9, 2015	7.94	8.24	7.94	8.21
5863	NASDAQ	CDZI	Tue, Sep 8, 2015	7.68	7.94	7.59	7.90
5862	NASDAQ	CDZI	Fri, Sep 4, 2015	7.38	7.70	7.28	7.60
5861	NASDAQ	CDZI	Thu, Sep 3, 2015	7.64	7.68	7.36	7.41
5860	NASDAQ	CDZI	Wed, Sep 2, 2015	8.07	8.22	7.56	7.64
5859	NASDAQ	CDZI	Tue, Sep 1, 2015	7.71	8.26	7.71	8.01
5858	NASDAQ	CDZI	Mon, Aug 31, 2015	8.00	8.13	7.76	8.03
5857	NASDAQ	CDZI	Fri, Aug 28, 2015	7.87	8.20	7.80	8.14
5856	NASDAQ	CDZI	Thu, Aug 27, 2015	7.74	7.89	7.58	7.72
5855	NASDAQ	CDZI	Wed, Aug 26, 2015	7.60	7.85	7.49	7.75
5854	NASDAQ	CDZI	Tue, Aug 25, 2015	7.50	7.60	7.40	7.48
5853	NASDAQ	CDZI	Mon, Aug 24, 2015	7.39	7.63	7.08	7.44
5852	NASDAQ	CDZI	Fri, Aug 21, 2015	7.36	7.57	7.22	7.53
5851	NASDAQ	CDZI	Thu, Aug 20, 2015	7.48	7.48	7.35	7.37
5850	NASDAQ	CDZI	Wed, Aug 19, 2015	7.60	7.60	7.37	7.45
5849	NASDAQ	CDZI	Tue, Aug 18, 2015	7.33	7.52	7.20	7.52
5848	NASDAQ	CDZI	Mon, Aug 17, 2015	7.42	7.58	7.24	7.25
5847	NASDAQ	CDZI	Fri, Aug 14, 2015	7.27	7.52	7.14	7.42
5846	NASDAQ	CDZI	Thu, Aug 13, 2015	7.54	7.54	7.24	7.25
5845	NASDAQ	CDZI	Wed, Aug 12, 2015	7.61	7.65	7.32	7.56
5844	NASDAQ	CDZI	Tue, Aug 11, 2015	7.70	7.85	7.46	7.62
5843	NASDAQ	CDZI	Mon, Aug 10, 2015	7.91	8.24	7.57	7.76
5842	NASDAQ	CDZI	Fri, Aug 7, 2015	7.71	7.86	7.53	7.74
5841	NASDAQ	CDZI	Thu, Aug 6, 2015	8.89	8.92	7.72	7.74
5840	NASDAQ	CDZI	Wed, Aug 5, 2015	8.69	9.00	8.20	9.00
5839	NASDAQ	CDZI	Tue, Aug 4, 2015	8.43	8.76	8.12	8.70
5838	NASDAQ	CDZI	Mon, Aug 3, 2015	8.23	8.48	7.80	8.32
5837	NASDAQ	CDZI	Fri, Jul 31, 2015	8.64	8.64	8.07	8.20
5836	NASDAQ	CDZI	Thu, Jul 30, 2015	8.64	8.73	8.33	8.39
5835	NASDAQ	CDZI	Wed, Jul 29, 2015	8.90	8.90	8.40	8.64
5834	NASDAQ	CDZI	Tue, Jul 28, 2015	8.44	9.02	8.20	8.96
5833	NASDAQ	CDZI	Mon, Jul 27, 2015	8.23	8.43	8.06	8.41
5832	NASDAQ	CDZI	Fri, Jul 24, 2015	8.35	8.38	8.06	8.21
5831	NASDAQ	CDZI	Thu, Jul 23, 2015	8.23	8.46	8.14	8.24
5830	NASDAQ	CDZI	Wed, Jul 22, 2015	8.67	8.75	8.21	8.40
5829	NASDAQ	CDZI	Tue, Jul 21, 2015	9.04	9.04	8.59	8.63
5828	NASDAQ	CDZI	Mon, Jul 20, 2015	9.11	9.24	8.86	9.01
5827	NASDAQ	CDZI	Fri, Jul 17, 2015	9.32	9.47	9.17	9.20
5826	NASDAQ	CDZI	Thu, Jul 16, 2015	9.27	9.44	9.00	9.44
5825	NASDAQ	CDZI	Wed, Jul 15, 2015	9.64	9.64	8.98	9.17
5824	NASDAQ	CDZI	Tue, Jul 14, 2015	9.44	9.75	9.33	9.62
5823	NASDAQ	CDZI	Mon, Jul 13, 2015	9.29	9.44	8.99	9.43
5822	NASDAQ	CDZI	Fri, Jul 10, 2015	9.43	9.60	9.30	9.33
5821	NASDAQ	CDZI	Thu, Jul 9, 2015	9.39	9.75	9.18	9.30
5820	NASDAQ	CDZI	Wed, Jul 8, 2015	8.71	9.71	8.71	9.29
5819	NASDAQ	CDZI	Tue, Jul 7, 2015	8.85	9.41	8.61	9.38
5818	NASDAQ	CDZI	Mon, Jul 6, 2015	8.73	8.87	8.60	8.87
5817	NASDAQ	CDZI	Thu, Jul 2, 2015	8.90	8.90	8.61	8.83
5816	NASDAQ	CDZI	Wed, Jul 1, 2015	8.68	8.97	8.68	8.93
5815	NASDAQ	CDZI	Tue, Jun 30, 2015	8.62	8.70	8.53	8.69
5814	NASDAQ	CDZI	Mon, Jun 29, 2015	8.66	8.66	8.50	8.52
5813	NASDAQ	CDZI	Fri, Jun 26, 2015	9.17	9.17	8.57	8.66
5812	NASDAQ	CDZI	Thu, Jun 25, 2015	9.02	9.26	8.80	9.18
5811	NASDAQ	CDZI	Wed, Jun 24, 2015	9.36	9.36	8.87	9.03
5810	NASDAQ	CDZI	Tue, Jun 23, 2015	9.11	9.48	9.11	9.33
5809	NASDAQ	CDZI	Mon, Jun 22, 2015	9.83	10.50	8.90	9.11
5808	NASDAQ	CDZI	Fri, Jun 19, 2015	9.50	10.34	9.45	9.77
5807	NASDAQ	CDZI	Thu, Jun 18, 2015	8.84	9.73	8.65	9.55
5806	NASDAQ	CDZI	Wed, Jun 17, 2015	8.09	8.77	8.07	8.68
5805	NASDAQ	CDZI	Tue, Jun 16, 2015	8.00	8.12	7.84	7.95
5804	NASDAQ	CDZI	Mon, Jun 15, 2015	7.80	8.28	7.69	7.98
5803	NASDAQ	CDZI	Fri, Jun 12, 2015	7.69	7.77	7.66	7.69
5802	NASDAQ	CDZI	Thu, Jun 11, 2015	7.77	8.08	7.65	7.69
5801	NASDAQ	CDZI	Wed, Jun 10, 2015	7.95	8.02	7.71	7.72
5800	NASDAQ	CDZI	Tue, Jun 9, 2015	7.94	8.08	7.80	7.90
5799	NASDAQ	CDZI	Mon, Jun 8, 2015	7.95	7.96	7.77	7.93
5798	NASDAQ	CDZI	Fri, Jun 5, 2015	8.05	8.20	7.92	7.98
5797	NASDAQ	CDZI	Thu, Jun 4, 2015	8.02	8.75	7.92	8.00
5796	NASDAQ	CDZI	Wed, Jun 3, 2015	8.01	8.15	7.75	8.13
5795	NASDAQ	CDZI	Tue, Jun 2, 2015	8.12	8.32	8.00	8.01
5794	NASDAQ	CDZI	Mon, Jun 1, 2015	8.57	8.58	7.91	8.15
5793	NASDAQ	CDZI	Fri, May 29, 2015	8.76	9.18	8.57	8.61
5792	NASDAQ	CDZI	Thu, May 28, 2015	8.63	9.12	8.50	8.90
5791	NASDAQ	CDZI	Wed, May 27, 2015	8.21	8.72	8.04	8.61
5790	NASDAQ	CDZI	Tue, May 26, 2015	8.17	8.36	8.16	8.18
5789	NASDAQ	CDZI	Fri, May 22, 2015	8.60	8.60	8.25	8.35
5788	NASDAQ	CDZI	Thu, May 21, 2015	8.58	8.82	8.46	8.56
5787	NASDAQ	CDZI	Wed, May 20, 2015	8.60	9.46	8.22	8.56
5786	NASDAQ	CDZI	Tue, May 19, 2015	8.02	8.31	8.02	8.30
5785	NASDAQ	CDZI	Mon, May 18, 2015	8.45	8.77	8.04	8.09
5784	NASDAQ	CDZI	Fri, May 15, 2015	7.61	8.34	7.58	8.28
5783	NASDAQ	CDZI	Thu, May 14, 2015	7.16	7.72	7.14	7.58
5782	NASDAQ	CDZI	Wed, May 13, 2015	7.03	7.41	6.96	7.10
5781	NASDAQ	CDZI	Tue, May 12, 2015	7.13	7.15	6.88	6.97
5780	NASDAQ	CDZI	Mon, May 11, 2015	7.47	7.47	7.10	7.24
5779	NASDAQ	CDZI	Fri, May 8, 2015	7.87	8.00	7.27	7.47
5778	NASDAQ	CDZI	Thu, May 7, 2015	8.10	8.23	7.71	7.86
5777	NASDAQ	CDZI	Wed, May 6, 2015	8.50	8.50	8.04	8.21
5776	NASDAQ	CDZI	Tue, May 5, 2015	8.45	8.57	8.20	8.49
5775	NASDAQ	CDZI	Mon, May 4, 2015	8.40	8.74	8.40	8.44
5774	NASDAQ	CDZI	Fri, May 1, 2015	8.75	8.79	8.37	8.40
5773	NASDAQ	CDZI	Thu, Apr 30, 2015	8.89	8.92	8.76	8.77
5772	NASDAQ	CDZI	Wed, Apr 29, 2015	8.90	8.95	8.80	8.86
5771	NASDAQ	CDZI	Tue, Apr 28, 2015	8.79	9.15	8.70	8.93
5770	NASDAQ	CDZI	Mon, Apr 27, 2015	8.59	9.05	8.59	8.75
5769	NASDAQ	CDZI	Fri, Apr 24, 2015	8.93	8.93	8.60	8.76
5768	NASDAQ	CDZI	Thu, Apr 23, 2015	8.57	8.91	8.56	8.82
5767	NASDAQ	CDZI	Wed, Apr 22, 2015	8.72	8.95	8.06	8.65
5766	NASDAQ	CDZI	Tue, Apr 21, 2015	9.70	9.77	8.35	8.98
5765	NASDAQ	CDZI	Mon, Apr 20, 2015	9.84	9.87	9.66	9.70
5764	NASDAQ	CDZI	Fri, Apr 17, 2015	9.72	9.87	9.70	9.82
5763	NASDAQ	CDZI	Thu, Apr 16, 2015	9.83	9.84	9.70	9.76
5762	NASDAQ	CDZI	Wed, Apr 15, 2015	9.90	9.90	9.74	9.80
5761	NASDAQ	CDZI	Tue, Apr 14, 2015	9.92	9.99	9.80	9.83
5760	NASDAQ	CDZI	Mon, Apr 13, 2015	10.00	10.14	9.83	9.94
5759	NASDAQ	CDZI	Fri, Apr 10, 2015	10.00	10.08	9.96	10.00
5758	NASDAQ	CDZI	Thu, Apr 9, 2015	10.05	10.08	9.94	9.99
5757	NASDAQ	CDZI	Wed, Apr 8, 2015	10.29	10.33	9.90	10.06
5756	NASDAQ	CDZI	Tue, Apr 7, 2015	10.39	10.47	10.14	10.26
5755	NASDAQ	CDZI	Mon, Apr 6, 2015	10.31	10.80	10.27	10.48
5754	NASDAQ	CDZI	Thu, Apr 2, 2015	10.20	10.40	10.15	10.29
5753	NASDAQ	CDZI	Wed, Apr 1, 2015	10.25	10.54	9.88	10.17
5752	NASDAQ	CDZI	Tue, Mar 31, 2015	10.45	10.66	10.21	10.26
5751	NASDAQ	CDZI	Mon, Mar 30, 2015	10.09	10.49	10.02	10.49
5750	NASDAQ	CDZI	Fri, Mar 27, 2015	10.09	10.11	9.98	10.01
5749	NASDAQ	CDZI	Thu, Mar 26, 2015	9.82	10.10	9.82	10.01
5748	NASDAQ	CDZI	Wed, Mar 25, 2015	10.02	10.14	9.89	9.99
5747	NASDAQ	CDZI	Tue, Mar 24, 2015	10.10	10.12	9.85	10.02
5746	NASDAQ	CDZI	Mon, Mar 23, 2015	9.90	10.19	9.88	10.04
5745	NASDAQ	CDZI	Fri, Mar 20, 2015	9.87	9.99	9.70	9.80
5744	NASDAQ	CDZI	Thu, Mar 19, 2015	9.88	9.99	9.85	9.87
5743	NASDAQ	CDZI	Wed, Mar 18, 2015	9.85	10.07	9.56	10.00
5742	NASDAQ	CDZI	Tue, Mar 17, 2015	10.01	10.61	9.83	9.88
5741	NASDAQ	CDZI	Mon, Mar 16, 2015	10.06	10.35	10.00	10.02
5740	NASDAQ	CDZI	Fri, Mar 13, 2015	10.33	10.42	10.00	10.11
5739	NASDAQ	CDZI	Thu, Mar 12, 2015	10.37	10.49	10.05	10.49
5738	NASDAQ	CDZI	Wed, Mar 11, 2015	10.34	10.42	10.18	10.30
5737	NASDAQ	CDZI	Tue, Mar 10, 2015	10.42	11.13	10.08	10.36
5736	NASDAQ	CDZI	Mon, Mar 9, 2015	10.63	10.64	10.25	10.42
5735	NASDAQ	CDZI	Fri, Mar 6, 2015	10.95	10.99	10.51	10.60
5734	NASDAQ	CDZI	Thu, Mar 5, 2015	11.25	11.25	10.95	11.01
5733	NASDAQ	CDZI	Wed, Mar 4, 2015	11.33	11.33	11.06	11.18
5732	NASDAQ	CDZI	Tue, Mar 3, 2015	11.56	11.56	11.00	11.31
5731	NASDAQ	CDZI	Mon, Mar 2, 2015	11.48	11.60	11.46	11.56
5730	NASDAQ	CDZI	Fri, Feb 27, 2015	11.45	11.50	11.32	11.50
5729	NASDAQ	CDZI	Thu, Feb 26, 2015	11.51	11.64	11.40	11.44
5728	NASDAQ	CDZI	Wed, Feb 25, 2015	11.03	11.69	11.00	11.51
5727	NASDAQ	CDZI	Tue, Feb 24, 2015	11.01	11.22	10.95	11.06
5726	NASDAQ	CDZI	Mon, Feb 23, 2015	10.81	11.02	10.80	11.01
5725	NASDAQ	CDZI	Fri, Feb 20, 2015	10.88	10.89	10.75	10.87
5724	NASDAQ	CDZI	Thu, Feb 19, 2015	10.73	10.99	10.73	10.84
5723	NASDAQ	CDZI	Wed, Feb 18, 2015	10.57	11.43	10.70	10.77
5722	NASDAQ	CDZI	Tue, Feb 17, 2015	10.07	10.64	10.07	10.55
5721	NASDAQ	CDZI	Fri, Feb 13, 2015	9.89	10.09	9.71	10.09
5720	NASDAQ	CDZI	Thu, Feb 12, 2015	9.90	9.97	9.77	9.87
5719	NASDAQ	CDZI	Wed, Feb 11, 2015	10.01	10.02	9.85	9.85
5718	NASDAQ	CDZI	Tue, Feb 10, 2015	10.02	10.12	10.00	10.01
5717	NASDAQ	CDZI	Mon, Feb 9, 2015	9.98	10.12	9.80	10.02
5716	NASDAQ	CDZI	Fri, Feb 6, 2015	10.12	10.40	9.80	9.87
5715	NASDAQ	CDZI	Thu, Feb 5, 2015	10.05	10.13	9.99	10.05
5714	NASDAQ	CDZI	Wed, Feb 4, 2015	10.12	10.25	10.00	10.06
5713	NASDAQ	CDZI	Tue, Feb 3, 2015	10.10	10.17	10.06	10.14
5712	NASDAQ	CDZI	Mon, Feb 2, 2015	9.70	10.14	9.60	9.98
5711	NASDAQ	CDZI	Fri, Jan 30, 2015	9.55	9.69	9.48	9.66
5710	NASDAQ	CDZI	Thu, Jan 29, 2015	9.55	9.59	9.48	9.52
5709	NASDAQ	CDZI	Wed, Jan 28, 2015	9.52	9.59	9.25	9.55
5708	NASDAQ	CDZI	Tue, Jan 27, 2015	9.62	9.65	9.40	9.52
5707	NASDAQ	CDZI	Mon, Jan 26, 2015	9.84	9.86	9.48	9.70
5706	NASDAQ	CDZI	Fri, Jan 23, 2015	9.74	9.89	9.55	9.81
5705	NASDAQ	CDZI	Thu, Jan 22, 2015	9.84	9.86	9.50	9.71
5704	NASDAQ	CDZI	Wed, Jan 21, 2015	9.91	9.97	9.32	9.78
5703	NASDAQ	CDZI	Tue, Jan 20, 2015	10.06	10.14	9.91	9.97
5702	NASDAQ	CDZI	Fri, Jan 16, 2015	10.13	10.21	10.02	10.09
5701	NASDAQ	CDZI	Thu, Jan 15, 2015	10.35	10.35	9.99	10.14
5700	NASDAQ	CDZI	Wed, Jan 14, 2015	10.50	10.70	10.35	10.38
5699	NASDAQ	CDZI	Tue, Jan 13, 2015	10.38	10.71	10.24	10.51
5698	NASDAQ	CDZI	Mon, Jan 12, 2015	10.43	10.63	10.29	10.40
5697	NASDAQ	CDZI	Fri, Jan 9, 2015	10.71	10.76	10.32	10.60
5696	NASDAQ	CDZI	Thu, Jan 8, 2015	10.88	10.88	10.59	10.74
5695	NASDAQ	CDZI	Wed, Jan 7, 2015	10.64	10.87	10.57	10.85
5694	NASDAQ	CDZI	Tue, Jan 6, 2015	10.66	10.76	10.22	10.45
5693	NASDAQ	CDZI	Mon, Jan 5, 2015	10.77	11.06	10.59	10.61
5692	NASDAQ	CDZI	Fri, Jan 2, 2015	11.23	11.23	10.72	10.88
5691	NASDAQ	CDZI	Wed, Dec 31, 2014	11.42	11.70	11.09	11.20
5690	NASDAQ	CDZI	Tue, Dec 30, 2014	11.62	11.80	11.25	11.45
5689	NASDAQ	CDZI	Mon, Dec 29, 2014	11.90	11.90	11.52	11.59
5688	NASDAQ	CDZI	Fri, Dec 26, 2014	11.82	11.90	11.70	11.89
5687	NASDAQ	CDZI	Wed, Dec 24, 2014	11.75	11.80	11.71	11.78
5686	NASDAQ	CDZI	Tue, Dec 23, 2014	11.50	11.93	11.33	11.73
5685	NASDAQ	CDZI	Mon, Dec 22, 2014	11.56	11.71	10.92	11.54
5684	NASDAQ	CDZI	Fri, Dec 19, 2014	11.08	11.90	10.97	11.49
5683	NASDAQ	CDZI	Thu, Dec 18, 2014	11.22	11.41	11.09	11.09
5682	NASDAQ	CDZI	Wed, Dec 17, 2014	10.72	11.47	10.70	11.16
5681	NASDAQ	CDZI	Tue, Dec 16, 2014	10.95	11.14	10.69	10.73
5680	NASDAQ	CDZI	Mon, Dec 15, 2014	10.41	10.95	9.94	10.94
5679	NASDAQ	CDZI	Fri, Dec 12, 2014	10.34	10.48	10.17	10.47
5678	NASDAQ	CDZI	Thu, Dec 11, 2014	10.41	10.59	10.22	10.41
5677	NASDAQ	CDZI	Wed, Dec 10, 2014	10.74	10.83	10.35	10.36
5676	NASDAQ	CDZI	Tue, Dec 9, 2014	10.70	10.90	10.44	10.85
5675	NASDAQ	CDZI	Mon, Dec 8, 2014	10.15	10.88	9.97	10.84
5674	NASDAQ	CDZI	Fri, Dec 5, 2014	10.35	10.39	10.00	10.00
5673	NASDAQ	CDZI	Thu, Dec 4, 2014	10.16	10.41	9.77	10.35
5672	NASDAQ	CDZI	Wed, Dec 3, 2014	10.71	10.71	10.08	10.18
5671	NASDAQ	CDZI	Tue, Dec 2, 2014	10.99	11.07	10.68	10.75
5670	NASDAQ	CDZI	Mon, Dec 1, 2014	11.33	11.33	10.75	11.00
5669	NASDAQ	CDZI	Fri, Nov 28, 2014	11.49	11.62	10.62	11.34
5668	NASDAQ	CDZI	Wed, Nov 26, 2014	11.31	11.64	10.97	11.57
5667	NASDAQ	CDZI	Tue, Nov 25, 2014	11.04	11.55	10.80	11.29
5666	NASDAQ	CDZI	Mon, Nov 24, 2014	11.02	11.25	11.02	11.15
5665	NASDAQ	CDZI	Fri, Nov 21, 2014	11.33	11.33	10.84	11.08
5664	NASDAQ	CDZI	Thu, Nov 20, 2014	10.97	11.09	10.70	11.09
5663	NASDAQ	CDZI	Wed, Nov 19, 2014	10.80	11.40	10.50	10.96
5662	NASDAQ	CDZI	Tue, Nov 18, 2014	10.81	10.81	10.51	10.70
5661	NASDAQ	CDZI	Mon, Nov 17, 2014	11.05	11.05	10.48	10.76
5660	NASDAQ	CDZI	Fri, Nov 14, 2014	10.67	11.22	10.36	11.02
5659	NASDAQ	CDZI	Thu, Nov 13, 2014	10.88	11.25	10.76	10.76
5658	NASDAQ	CDZI	Wed, Nov 12, 2014	10.83	11.14	10.61	10.68
5657	NASDAQ	CDZI	Tue, Nov 11, 2014	10.67	11.39	10.42	10.82
5656	NASDAQ	CDZI	Mon, Nov 10, 2014	10.05	11.00	10.05	10.59
5655	NASDAQ	CDZI	Fri, Nov 7, 2014	9.87	9.93	9.55	9.85
5654	NASDAQ	CDZI	Thu, Nov 6, 2014	9.88	10.04	9.65	9.80
5653	NASDAQ	CDZI	Wed, Nov 5, 2014	10.56	10.65	9.75	9.89
5652	NASDAQ	CDZI	Tue, Nov 4, 2014	9.87	10.92	9.56	10.40
5651	NASDAQ	CDZI	Mon, Nov 3, 2014	9.99	10.07	9.87	9.90
5650	NASDAQ	CDZI	Fri, Oct 31, 2014	9.99	10.31	9.84	9.96
5649	NASDAQ	CDZI	Thu, Oct 30, 2014	9.53	10.06	9.47	9.95
5648	NASDAQ	CDZI	Wed, Oct 29, 2014	9.21	9.65	9.05	9.61
5647	NASDAQ	CDZI	Tue, Oct 28, 2014	9.19	9.25	9.05	9.07
5646	NASDAQ	CDZI	Mon, Oct 27, 2014	9.52	9.52	9.06	9.19
5645	NASDAQ	CDZI	Fri, Oct 24, 2014	9.66	9.68	9.41	9.60
5644	NASDAQ	CDZI	Thu, Oct 23, 2014	9.71	9.92	9.55	9.64
5643	NASDAQ	CDZI	Wed, Oct 22, 2014	9.79	10.06	9.47	9.59
5642	NASDAQ	CDZI	Tue, Oct 21, 2014	9.52	10.02	9.41	9.73
5641	NASDAQ	CDZI	Mon, Oct 20, 2014	9.80	9.98	9.26	9.44
5640	NASDAQ	CDZI	Fri, Oct 17, 2014	10.31	10.31	9.63	9.79
5639	NASDAQ	CDZI	Thu, Oct 16, 2014	10.04	10.36	9.89	10.04
5638	NASDAQ	CDZI	Wed, Oct 15, 2014	9.23	10.43	9.23	10.19
5637	NASDAQ	CDZI	Tue, Oct 14, 2014	9.09	9.41	8.95	9.35
5636	NASDAQ	CDZI	Mon, Oct 13, 2014	9.22	9.22	8.71	9.00
5635	NASDAQ	CDZI	Fri, Oct 10, 2014	9.02	9.72	8.52	9.40
5634	NASDAQ	CDZI	Thu, Oct 9, 2014	9.52	10.00	9.04	9.07
5633	NASDAQ	CDZI	Wed, Oct 8, 2014	9.96	10.15	9.51	9.59
5632	NASDAQ	CDZI	Tue, Oct 7, 2014	9.85	10.03	9.81	9.93
5631	NASDAQ	CDZI	Mon, Oct 6, 2014	9.85	10.15	9.82	9.91
5630	NASDAQ	CDZI	Fri, Oct 3, 2014	9.93	10.74	9.80	9.85
5629	NASDAQ	CDZI	Thu, Oct 2, 2014	10.01	10.33	9.81	9.90
5628	NASDAQ	CDZI	Wed, Oct 1, 2014	10.32	10.40	9.80	9.94
5627	NASDAQ	CDZI	Tue, Sep 30, 2014	10.54	10.63	9.87	10.39
5626	NASDAQ	CDZI	Mon, Sep 29, 2014	10.20	10.60	10.20	10.56
5625	NASDAQ	CDZI	Fri, Sep 26, 2014	10.30	10.72	10.20	10.20
5624	NASDAQ	CDZI	Thu, Sep 25, 2014	10.31	10.66	10.20	10.25
5623	NASDAQ	CDZI	Wed, Sep 24, 2014	10.43	10.50	10.17	10.33
5622	NASDAQ	CDZI	Tue, Sep 23, 2014	10.24	10.81	10.14	10.48
5621	NASDAQ	CDZI	Mon, Sep 22, 2014	10.72	11.17	10.20	10.24
5620	NASDAQ	CDZI	Fri, Sep 19, 2014	11.48	11.58	10.65	10.76
5619	NASDAQ	CDZI	Thu, Sep 18, 2014	11.65	12.17	11.41	11.46
5618	NASDAQ	CDZI	Wed, Sep 17, 2014	12.36	12.70	11.60	11.64
5617	NASDAQ	CDZI	Tue, Sep 16, 2014	11.64	12.85	11.50	12.37
5616	NASDAQ	CDZI	Mon, Sep 15, 2014	11.67	12.15	11.60	11.63
5615	NASDAQ	CDZI	Fri, Sep 12, 2014	12.04	12.25	11.63	11.71
5614	NASDAQ	CDZI	Thu, Sep 11, 2014	12.38	12.45	12.00	12.10
5613	NASDAQ	CDZI	Wed, Sep 10, 2014	12.99	13.14	12.35	12.44
5612	NASDAQ	CDZI	Tue, Sep 9, 2014	12.35	13.30	12.25	12.64
5611	NASDAQ	CDZI	Mon, Sep 8, 2014	12.50	12.98	12.26	12.35
5610	NASDAQ	CDZI	Fri, Sep 5, 2014	12.65	13.35	12.50	12.54
5609	NASDAQ	CDZI	Thu, Sep 4, 2014	11.94	12.63	11.78	12.56
5608	NASDAQ	CDZI	Wed, Sep 3, 2014	12.47	12.65	11.41	11.71
5607	NASDAQ	CDZI	Tue, Sep 2, 2014	13.13	13.88	12.40	12.51
5606	NASDAQ	CDZI	Fri, Aug 29, 2014	12.87	14.14	12.60	13.22
5605	NASDAQ	CDZI	Thu, Aug 28, 2014	11.49	13.19	11.33	13.01
5604	NASDAQ	CDZI	Wed, Aug 27, 2014	12.10	12.20	11.40	11.67
5603	NASDAQ	CDZI	Tue, Aug 26, 2014	11.05	12.30	11.05	12.05
5602	NASDAQ	CDZI	Mon, Aug 25, 2014	13.70	13.70	11.75	12.04
5601	NASDAQ	CDZI	Fri, Aug 22, 2014	11.67	14.90	12.03	13.31
5600	NASDAQ	CDZI	Thu, Aug 21, 2014	11.88	11.88	11.47	11.68
5599	NASDAQ	CDZI	Wed, Aug 20, 2014	11.45	12.10	11.32	11.79
5598	NASDAQ	CDZI	Tue, Aug 19, 2014	10.40	11.62	10.38	11.45
5597	NASDAQ	CDZI	Mon, Aug 18, 2014	10.09	10.44	10.09	10.40
5596	NASDAQ	CDZI	Fri, Aug 15, 2014	10.22	10.22	9.99	10.07
5595	NASDAQ	CDZI	Thu, Aug 14, 2014	10.44	10.45	10.02	10.07
5594	NASDAQ	CDZI	Wed, Aug 13, 2014	9.34	10.47	9.34	10.44
5593	NASDAQ	CDZI	Tue, Aug 12, 2014	9.35	9.35	9.16	9.30
5592	NASDAQ	CDZI	Mon, Aug 11, 2014	9.34	9.35	9.22	9.34
5591	NASDAQ	CDZI	Fri, Aug 8, 2014	9.25	9.33	9.20	9.25
5590	NASDAQ	CDZI	Thu, Aug 7, 2014	9.28	9.34	9.15	9.22
5589	NASDAQ	CDZI	Wed, Aug 6, 2014	9.30	9.33	9.16	9.30
5588	NASDAQ	CDZI	Tue, Aug 5, 2014	9.12	9.30	9.05	9.25
5587	NASDAQ	CDZI	Mon, Aug 4, 2014	9.01	9.21	8.85	9.15
5586	NASDAQ	CDZI	Fri, Aug 1, 2014	8.95	9.26	8.43	9.13
5585	NASDAQ	CDZI	Thu, Jul 31, 2014	9.24	9.25	8.87	8.98
5584	NASDAQ	CDZI	Wed, Jul 30, 2014	9.27	9.27	9.12	9.20
5583	NASDAQ	CDZI	Tue, Jul 29, 2014	9.35	9.35	9.09	9.28
5582	NASDAQ	CDZI	Mon, Jul 28, 2014	9.40	9.43	9.27	9.36
5581	NASDAQ	CDZI	Fri, Jul 25, 2014	9.35	9.35	9.29	9.35
5580	NASDAQ	CDZI	Thu, Jul 24, 2014	9.35	9.35	9.23	9.35
5579	NASDAQ	CDZI	Wed, Jul 23, 2014	9.27	9.35	9.17	9.30
5578	NASDAQ	CDZI	Tue, Jul 22, 2014	8.76	9.66	8.76	9.33
5577	NASDAQ	CDZI	Mon, Jul 21, 2014	8.62	8.79	8.60	8.74
5576	NASDAQ	CDZI	Fri, Jul 18, 2014	8.20	8.70	8.06	8.58
5575	NASDAQ	CDZI	Thu, Jul 17, 2014	8.12	8.23	8.06	8.20
5574	NASDAQ	CDZI	Wed, Jul 16, 2014	8.17	8.22	8.16	8.20
5573	NASDAQ	CDZI	Tue, Jul 15, 2014	8.29	8.30	8.15	8.18
5572	NASDAQ	CDZI	Mon, Jul 14, 2014	8.38	8.40	8.28	8.32
5571	NASDAQ	CDZI	Fri, Jul 11, 2014	8.35	8.40	8.35	8.39
5570	NASDAQ	CDZI	Thu, Jul 10, 2014	8.37	8.42	8.35	8.40
5569	NASDAQ	CDZI	Wed, Jul 9, 2014	8.42	8.46	8.37	8.37
5568	NASDAQ	CDZI	Tue, Jul 8, 2014	8.35	8.43	8.33	8.40
5567	NASDAQ	CDZI	Mon, Jul 7, 2014	8.35	8.50	8.35	8.40
5566	NASDAQ	CDZI	Thu, Jul 3, 2014	8.35	8.38	8.25	8.35
5565	NASDAQ	CDZI	Wed, Jul 2, 2014	8.47	8.50	8.29	8.40
5564	NASDAQ	CDZI	Tue, Jul 1, 2014	8.35	8.69	8.34	8.39
5563	NASDAQ	CDZI	Mon, Jun 30, 2014	8.42	8.48	8.29	8.33
5562	NASDAQ	CDZI	Fri, Jun 27, 2014	8.33	8.49	8.33	8.49
5561	NASDAQ	CDZI	Thu, Jun 26, 2014	8.46	8.45	8.23	8.30
5560	NASDAQ	CDZI	Wed, Jun 25, 2014	8.43	8.49	8.41	8.48
5559	NASDAQ	CDZI	Tue, Jun 24, 2014	8.46	8.70	8.33	8.40
5558	NASDAQ	CDZI	Mon, Jun 23, 2014	8.51	8.68	8.40	8.40
5557	NASDAQ	CDZI	Fri, Jun 20, 2014	8.43	8.55	8.21	8.50
5556	NASDAQ	CDZI	Thu, Jun 19, 2014	8.52	8.52	8.36	8.36
5555	NASDAQ	CDZI	Wed, Jun 18, 2014	8.42	8.64	8.42	8.56
5554	NASDAQ	CDZI	Tue, Jun 17, 2014	8.24	8.48	8.18	8.38
5553	NASDAQ	CDZI	Mon, Jun 16, 2014	8.30	8.31	8.20	8.28
5552	NASDAQ	CDZI	Fri, Jun 13, 2014	8.34	8.47	8.27	8.32
5551	NASDAQ	CDZI	Thu, Jun 12, 2014	8.09	8.40	8.05	8.31
5550	NASDAQ	CDZI	Wed, Jun 11, 2014	8.31	8.36	8.11	8.18
5549	NASDAQ	CDZI	Tue, Jun 10, 2014	8.16	8.41	7.93	8.28
5548	NASDAQ	CDZI	Mon, Jun 9, 2014	8.30	8.30	8.00	8.08
5547	NASDAQ	CDZI	Fri, Jun 6, 2014	8.00	8.39	7.81	8.15
5546	NASDAQ	CDZI	Thu, Jun 5, 2014	7.94	8.13	7.94	8.01
5545	NASDAQ	CDZI	Wed, Jun 4, 2014	7.89	8.04	7.82	7.95
5544	NASDAQ	CDZI	Tue, Jun 3, 2014	7.93	8.01	7.77	7.96
5543	NASDAQ	CDZI	Mon, Jun 2, 2014	8.13	8.22	7.95	7.98
5542	NASDAQ	CDZI	Fri, May 30, 2014	8.55	8.57	7.93	8.13
5541	NASDAQ	CDZI	Thu, May 29, 2014	8.36	8.55	8.36	8.52
5540	NASDAQ	CDZI	Wed, May 28, 2014	8.61	8.67	8.37	8.39
5539	NASDAQ	CDZI	Tue, May 27, 2014	8.52	8.64	8.40	8.61
5538	NASDAQ	CDZI	Fri, May 23, 2014	8.59	8.59	8.39	8.46
5537	NASDAQ	CDZI	Thu, May 22, 2014	8.05	8.54	8.03	8.48
5536	NASDAQ	CDZI	Wed, May 21, 2014	7.91	8.08	7.91	8.04
5535	NASDAQ	CDZI	Tue, May 20, 2014	7.88	8.03	7.81	7.93
5534	NASDAQ	CDZI	Mon, May 19, 2014	7.92	7.96	7.83	7.87
5533	NASDAQ	CDZI	Fri, May 16, 2014	8.00	8.03	7.85	7.91
5532	NASDAQ	CDZI	Thu, May 15, 2014	7.91	8.20	7.90	7.92
5531	NASDAQ	CDZI	Wed, May 14, 2014	8.05	8.05	7.90	7.94
5530	NASDAQ	CDZI	Tue, May 13, 2014	8.08	8.09	7.79	8.00
5529	NASDAQ	CDZI	Mon, May 12, 2014	8.05	8.19	7.98	8.07
5528	NASDAQ	CDZI	Fri, May 9, 2014	7.99	8.09	7.90	7.91
5527	NASDAQ	CDZI	Thu, May 8, 2014	8.07	8.15	7.99	8.03
5526	NASDAQ	CDZI	Wed, May 7, 2014	8.15	8.15	7.96	8.03
5525	NASDAQ	CDZI	Tue, May 6, 2014	7.90	8.10	7.88	8.07
5524	NASDAQ	CDZI	Mon, May 5, 2014	7.89	8.20	7.60	8.00
5523	NASDAQ	CDZI	Fri, May 2, 2014	6.16	6.25	6.18	6.18
5522	NASDAQ	CDZI	Thu, May 1, 2014	6.38	6.43	6.16	6.16
5521	NASDAQ	CDZI	Wed, Apr 30, 2014	6.15	6.47	6.15	6.45
5520	NASDAQ	CDZI	Tue, Apr 29, 2014	6.30	6.30	6.10	6.12
5519	NASDAQ	CDZI	Mon, Apr 28, 2014	6.42	6.44	6.26	6.29
5518	NASDAQ	CDZI	Fri, Apr 25, 2014	6.40	6.42	6.30	6.34
5517	NASDAQ	CDZI	Thu, Apr 24, 2014	6.40	6.45	6.30	6.34
5516	NASDAQ	CDZI	Wed, Apr 23, 2014	6.37	6.46	6.35	6.35
5515	NASDAQ	CDZI	Tue, Apr 22, 2014	6.34	6.47	6.34	6.40
5514	NASDAQ	CDZI	Mon, Apr 21, 2014	6.22	6.45	6.20	6.42
5513	NASDAQ	CDZI	Thu, Apr 17, 2014	6.41	6.43	6.15	6.24
5512	NASDAQ	CDZI	Wed, Apr 16, 2014	6.15	6.35	6.15	6.32
5511	NASDAQ	CDZI	Tue, Apr 15, 2014	6.03	6.07	5.96	6.04
5510	NASDAQ	CDZI	Mon, Apr 14, 2014	6.46	6.46	6.05	6.08
5509	NASDAQ	CDZI	Fri, Apr 11, 2014	6.70	6.70	6.43	6.47
5508	NASDAQ	CDZI	Thu, Apr 10, 2014	6.70	6.79	6.68	6.75
5507	NASDAQ	CDZI	Wed, Apr 9, 2014	6.68	6.80	6.68	6.77
5506	NASDAQ	CDZI	Tue, Apr 8, 2014	6.75	6.76	6.71	6.76
5505	NASDAQ	CDZI	Mon, Apr 7, 2014	6.72	6.86	6.71	6.86
5504	NASDAQ	CDZI	Fri, Apr 4, 2014	6.90	7.00	6.82	6.84
5503	NASDAQ	CDZI	Thu, Apr 3, 2014	7.00	7.00	6.89	6.89
5502	NASDAQ	CDZI	Wed, Apr 2, 2014	6.83	6.99	6.83	6.89
5501	NASDAQ	CDZI	Tue, Apr 1, 2014	7.06	7.06	6.78	6.82
5500	NASDAQ	CDZI	Mon, Mar 31, 2014	7.09	7.10	6.91	7.05
5499	NASDAQ	CDZI	Fri, Mar 28, 2014	7.00	7.10	6.88	7.00
5498	NASDAQ	CDZI	Thu, Mar 27, 2014	7.04	7.32	6.86	6.99
5497	NASDAQ	CDZI	Wed, Mar 26, 2014	7.05	7.15	7.00	7.05
5496	NASDAQ	CDZI	Tue, Mar 25, 2014	7.05	7.21	6.97	6.97
5495	NASDAQ	CDZI	Mon, Mar 24, 2014	7.16	7.16	6.88	7.02
5494	NASDAQ	CDZI	Fri, Mar 21, 2014	7.14	7.19	7.06	7.18
5493	NASDAQ	CDZI	Thu, Mar 20, 2014	7.07	7.17	7.04	7.07
5492	NASDAQ	CDZI	Wed, Mar 19, 2014	7.20	7.20	7.08	7.14
5491	NASDAQ	CDZI	Tue, Mar 18, 2014	7.25	7.38	7.14	7.19
5490	NASDAQ	CDZI	Mon, Mar 17, 2014	7.06	7.34	7.06	7.25
5489	NASDAQ	CDZI	Fri, Mar 14, 2014	7.26	7.30	6.91	7.05
5488	NASDAQ	CDZI	Thu, Mar 13, 2014	7.30	7.30	7.25	7.29
5487	NASDAQ	CDZI	Wed, Mar 12, 2014	7.50	7.50	7.31	7.31
5486	NASDAQ	CDZI	Tue, Mar 11, 2014	7.57	7.63	7.46	7.63
5485	NASDAQ	CDZI	Mon, Mar 10, 2014	7.60	7.67	7.51	7.55
5484	NASDAQ	CDZI	Fri, Mar 7, 2014	7.48	7.72	7.48	7.71
5483	NASDAQ	CDZI	Thu, Mar 6, 2014	7.59	7.79	7.45	7.45
5482	NASDAQ	CDZI	Wed, Mar 5, 2014	7.56	7.80	7.50	7.52
5481	NASDAQ	CDZI	Tue, Mar 4, 2014	7.49	7.65	7.49	7.59
5480	NASDAQ	CDZI	Mon, Mar 3, 2014	7.50	7.58	7.43	7.43
5479	NASDAQ	CDZI	Fri, Feb 28, 2014	7.68	7.70	7.46	7.46
5478	NASDAQ	CDZI	Thu, Feb 27, 2014	7.80	7.84	7.52	7.67
5477	NASDAQ	CDZI	Wed, Feb 26, 2014	7.91	8.05	7.82	7.83
5476	NASDAQ	CDZI	Tue, Feb 25, 2014	8.36	8.39	7.94	7.95
5475	NASDAQ	CDZI	Mon, Feb 24, 2014	7.90	8.40	7.90	8.40
5474	NASDAQ	CDZI	Fri, Feb 21, 2014	7.85	7.92	7.66	7.87
5473	NASDAQ	CDZI	Thu, Feb 20, 2014	7.77	7.85	7.60	7.83
5472	NASDAQ	CDZI	Wed, Feb 19, 2014	7.42	7.81	7.42	7.81
5471	NASDAQ	CDZI	Tue, Feb 18, 2014	7.22	7.60	7.22	7.47
5470	NASDAQ	CDZI	Fri, Feb 14, 2014	7.45	7.48	7.18	7.18
5469	NASDAQ	CDZI	Thu, Feb 13, 2014	7.60	7.79	7.25	7.51
5468	NASDAQ	CDZI	Wed, Feb 12, 2014	7.50	7.71	7.50	7.61
5467	NASDAQ	CDZI	Tue, Feb 11, 2014	7.59	7.59	7.25	7.48
5466	NASDAQ	CDZI	Mon, Feb 10, 2014	7.30	8.02	7.30	7.51
5465	NASDAQ	CDZI	Fri, Feb 7, 2014	7.20	7.49	7.15	7.31
5464	NASDAQ	CDZI	Thu, Feb 6, 2014	7.26	7.39	7.10	7.15
5463	NASDAQ	CDZI	Wed, Feb 5, 2014	7.35	7.60	7.15	7.40
5462	NASDAQ	CDZI	Tue, Feb 4, 2014	7.57	7.57	7.36	7.36
5461	NASDAQ	CDZI	Mon, Feb 3, 2014	7.59	7.88	7.35	7.54
5460	NASDAQ	CDZI	Fri, Jan 31, 2014	7.20	7.59	7.05	7.59
5459	NASDAQ	CDZI	Thu, Jan 30, 2014	7.52	7.68	7.23	7.37
5458	NASDAQ	CDZI	Wed, Jan 29, 2014	7.48	7.56	7.18	7.45
5457	NASDAQ	CDZI	Tue, Jan 28, 2014	7.50	7.83	7.50	7.55
5456	NASDAQ	CDZI	Mon, Jan 27, 2014	8.01	8.38	7.44	7.44
5455	NASDAQ	CDZI	Fri, Jan 24, 2014	7.80	8.09	7.70	8.06
5454	NASDAQ	CDZI	Wed, Jan 22, 2014	8.52	8.71	7.64	7.94
5453	NASDAQ	CDZI	Tue, Jan 21, 2014	7.63	8.79	7.50	8.61
5452	NASDAQ	CDZI	Fri, Jan 17, 2014	7.38	7.99	7.38	7.55
5451	NASDAQ	CDZI	Thu, Jan 16, 2014	7.11	7.35	7.11	7.35
5450	NASDAQ	CDZI	Wed, Jan 15, 2014	7.00	7.24	6.97	7.17
5449	NASDAQ	CDZI	Tue, Jan 14, 2014	6.93	7.01	6.90	6.99
5448	NASDAQ	CDZI	Mon, Jan 13, 2014	7.08	7.27	6.94	7.00
5447	NASDAQ	CDZI	Fri, Jan 10, 2014	7.10	7.16	6.97	7.16
5446	NASDAQ	CDZI	Thu, Jan 9, 2014	7.37	7.34	7.00	7.11
5445	NASDAQ	CDZI	Wed, Jan 8, 2014	7.34	7.35	7.30	7.34
5444	NASDAQ	CDZI	Tue, Jan 7, 2014	7.32	7.55	7.26	7.34
5443	NASDAQ	CDZI	Mon, Jan 6, 2014	7.00	7.41	7.00	7.34
5442	NASDAQ	CDZI	Fri, Jan 3, 2014	7.01	7.10	6.96	6.96
5441	NASDAQ	CDZI	Thu, Jan 2, 2014	7.12	7.22	6.96	7.05
5440	NASDAQ	CDZI	Tue, Dec 31, 2013	6.76	7.22	6.74	6.96
5439	NASDAQ	CDZI	Mon, Dec 30, 2013	6.75	6.87	6.69	6.72
5438	NASDAQ	CDZI	Fri, Dec 27, 2013	6.80	6.94	6.77	6.81
5437	NASDAQ	CDZI	Thu, Dec 26, 2013	7.03	7.11	6.85	6.85
5436	NASDAQ	CDZI	Tue, Dec 24, 2013	6.86	7.18	6.81	6.95
5435	NASDAQ	CDZI	Mon, Dec 23, 2013	7.17	7.14	6.88	6.88
5434	NASDAQ	CDZI	Fri, Dec 20, 2013	7.07	7.17	6.96	7.06
5433	NASDAQ	CDZI	Thu, Dec 19, 2013	7.10	7.18	7.02	7.11
5432	NASDAQ	CDZI	Wed, Dec 18, 2013	7.00	7.19	6.74	7.09
5431	NASDAQ	CDZI	Tue, Dec 17, 2013	7.00	7.09	6.98	7.05
5430	NASDAQ	CDZI	Mon, Dec 16, 2013	6.77	7.06	6.77	6.97
5429	NASDAQ	CDZI	Fri, Dec 13, 2013	6.39	6.82	6.39	6.67
5428	NASDAQ	CDZI	Thu, Dec 12, 2013	6.10	6.55	6.08	6.39
5427	NASDAQ	CDZI	Wed, Dec 11, 2013	6.10	6.34	6.02	6.14
5426	NASDAQ	CDZI	Tue, Dec 10, 2013	6.03	6.20	6.00	6.04
5425	NASDAQ	CDZI	Mon, Dec 9, 2013	6.04	6.20	5.85	6.04
5424	NASDAQ	CDZI	Fri, Dec 6, 2013	6.03	6.10	5.90	6.09
5423	NASDAQ	CDZI	Thu, Dec 5, 2013	5.96	6.03	5.85	6.03
5422	NASDAQ	CDZI	Wed, Dec 4, 2013	6.00	6.02	5.95	5.99
5421	NASDAQ	CDZI	Tue, Dec 3, 2013	5.86	6.08	5.86	6.07
5420	NASDAQ	CDZI	Mon, Dec 2, 2013	5.90	6.08	5.86	5.92
5419	NASDAQ	CDZI	Fri, Nov 29, 2013	6.14	6.14	5.90	5.90
5418	NASDAQ	CDZI	Wed, Nov 27, 2013	6.02	6.20	5.98	6.10
5417	NASDAQ	CDZI	Tue, Nov 26, 2013	5.70	6.19	5.70	6.01
5416	NASDAQ	CDZI	Mon, Nov 25, 2013	5.54	5.86	5.51	5.64
5415	NASDAQ	CDZI	Fri, Nov 22, 2013	5.55	5.60	5.50	5.55
5414	NASDAQ	CDZI	Thu, Nov 21, 2013	5.55	5.55	5.50	5.51
5413	NASDAQ	CDZI	Wed, Nov 20, 2013	5.48	5.55	5.42	5.50
5412	NASDAQ	CDZI	Tue, Nov 19, 2013	5.51	5.52	5.42	5.51
5411	NASDAQ	CDZI	Mon, Nov 18, 2013	5.60	5.60	5.40	5.51
5410	NASDAQ	CDZI	Fri, Nov 15, 2013	5.60	5.60	5.50	5.52
5409	NASDAQ	CDZI	Thu, Nov 14, 2013	5.40	5.56	5.34	5.55
5408	NASDAQ	CDZI	Wed, Nov 13, 2013	5.15	5.27	5.10	5.24
5407	NASDAQ	CDZI	Tue, Nov 12, 2013	5.41	5.48	5.15	5.19
5406	NASDAQ	CDZI	Mon, Nov 11, 2013	5.42	5.60	5.39	5.42
5405	NASDAQ	CDZI	Fri, Nov 8, 2013	5.47	5.49	5.38	5.40
5404	NASDAQ	CDZI	Thu, Nov 7, 2013	5.50	5.50	5.35	5.36
5403	NASDAQ	CDZI	Wed, Nov 6, 2013	5.40	5.49	5.38	5.40
5402	NASDAQ	CDZI	Tue, Nov 5, 2013	5.35	5.37	5.32	5.35
5401	NASDAQ	CDZI	Mon, Nov 4, 2013	5.27	5.42	5.27	5.33
5400	NASDAQ	CDZI	Fri, Nov 1, 2013	5.30	5.30	5.15	5.20
5399	NASDAQ	CDZI	Thu, Oct 31, 2013	5.16	5.23	5.11	5.15
5398	NASDAQ	CDZI	Wed, Oct 30, 2013	5.27	5.30	5.15	5.15
5397	NASDAQ	CDZI	Tue, Oct 29, 2013	5.45	5.53	5.27	5.30
5396	NASDAQ	CDZI	Mon, Oct 28, 2013	5.60	5.68	5.40	5.48
5395	NASDAQ	CDZI	Fri, Oct 25, 2013	5.49	5.73	5.45	5.55
5394	NASDAQ	CDZI	Thu, Oct 24, 2013	5.31	5.63	5.31	5.43
5393	NASDAQ	CDZI	Wed, Oct 23, 2013	5.22	5.38	5.16	5.31
5392	NASDAQ	CDZI	Tue, Oct 22, 2013	5.17	5.51	5.15	5.19
5391	NASDAQ	CDZI	Mon, Oct 21, 2013	5.22	5.36	5.01	5.14
5390	NASDAQ	CDZI	Fri, Oct 18, 2013	4.96	5.22	4.91	4.99
5389	NASDAQ	CDZI	Thu, Oct 17, 2013	4.93	5.12	4.80	4.92
5388	NASDAQ	CDZI	Wed, Oct 16, 2013	4.90	5.12	4.90	4.99
5387	NASDAQ	CDZI	Tue, Oct 15, 2013	4.89	4.95	4.85	4.90
5386	NASDAQ	CDZI	Mon, Oct 14, 2013	4.80	4.95	4.80	4.89
5385	NASDAQ	CDZI	Fri, Oct 11, 2013	4.89	4.90	4.81	4.86
5384	NASDAQ	CDZI	Thu, Oct 10, 2013	4.91	4.91	4.83	4.87
5383	NASDAQ	CDZI	Wed, Oct 9, 2013	4.85	4.96	4.81	4.86
5382	NASDAQ	CDZI	Tue, Oct 8, 2013	4.86	4.88	4.79	4.80
5381	NASDAQ	CDZI	Mon, Oct 7, 2013	4.85	4.96	4.82	4.88
5380	NASDAQ	CDZI	Fri, Oct 4, 2013	4.90	5.09	4.86	4.86
5379	NASDAQ	CDZI	Thu, Oct 3, 2013	4.89	5.16	4.84	4.85
5378	NASDAQ	CDZI	Wed, Oct 2, 2013	4.89	4.94	4.84	4.89
5377	NASDAQ	CDZI	Tue, Oct 1, 2013	5.10	5.10	4.95	4.97
5376	NASDAQ	CDZI	Mon, Sep 30, 2013	5.07	5.15	5.05	5.11
5375	NASDAQ	CDZI	Fri, Sep 27, 2013	5.12	5.14	5.08	5.11
5374	NASDAQ	CDZI	Thu, Sep 26, 2013	5.15	5.18	5.10	5.12
5373	NASDAQ	CDZI	Wed, Sep 25, 2013	5.25	5.29	5.13	5.17
5372	NASDAQ	CDZI	Tue, Sep 24, 2013	5.24	5.30	5.24	5.26
5371	NASDAQ	CDZI	Mon, Sep 23, 2013	5.11	5.35	4.58	5.26
5370	NASDAQ	CDZI	Fri, Sep 20, 2013	5.29	5.49	5.10	5.10
5369	NASDAQ	CDZI	Thu, Sep 19, 2013	5.35	5.45	5.20	5.22
5368	NASDAQ	CDZI	Wed, Sep 18, 2013	5.31	5.43	5.23	5.35
5367	NASDAQ	CDZI	Tue, Sep 17, 2013	5.43	5.45	5.31	5.33
5366	NASDAQ	CDZI	Mon, Sep 16, 2013	5.36	5.46	5.28	5.37
5365	NASDAQ	CDZI	Fri, Sep 13, 2013	5.32	5.45	5.22	5.37
5364	NASDAQ	CDZI	Thu, Sep 12, 2013	5.23	5.32	5.20	5.21
5363	NASDAQ	CDZI	Wed, Sep 11, 2013	5.26	5.40	5.22	5.26
5362	NASDAQ	CDZI	Tue, Sep 10, 2013	5.12	5.27	5.03	5.27
5361	NASDAQ	CDZI	Mon, Sep 9, 2013	4.91	5.27	4.91	5.09
5360	NASDAQ	CDZI	Fri, Sep 6, 2013	4.71	4.99	4.71	4.91
5359	NASDAQ	CDZI	Thu, Sep 5, 2013	4.65	4.80	4.60	4.67
5358	NASDAQ	CDZI	Wed, Sep 4, 2013	4.59	4.68	4.57	4.66
5357	NASDAQ	CDZI	Tue, Sep 3, 2013	4.62	4.76	4.54	4.58
5356	NASDAQ	CDZI	Fri, Aug 30, 2013	4.60	4.62	4.56	4.56
5355	NASDAQ	CDZI	Thu, Aug 29, 2013	4.62	4.62	4.52	4.57
5354	NASDAQ	CDZI	Wed, Aug 28, 2013	4.63	4.70	4.56	4.64
5353	NASDAQ	CDZI	Tue, Aug 27, 2013	4.65	4.67	4.56	4.66
5352	NASDAQ	CDZI	Mon, Aug 26, 2013	4.73	4.75	4.68	4.69
5351	NASDAQ	CDZI	Fri, Aug 23, 2013	4.90	4.90	4.67	4.69
5350	NASDAQ	CDZI	Thu, Aug 22, 2013	4.66	4.88	4.66	4.88
5349	NASDAQ	CDZI	Wed, Aug 21, 2013	4.32	4.69	4.29	4.63
5348	NASDAQ	CDZI	Tue, Aug 20, 2013	4.26	4.35	4.26	4.32
5347	NASDAQ	CDZI	Mon, Aug 19, 2013	4.34	4.34	4.30	4.30
5346	NASDAQ	CDZI	Fri, Aug 16, 2013	4.36	4.37	4.32	4.36
5345	NASDAQ	CDZI	Thu, Aug 15, 2013	4.30	4.38	4.30	4.36
5344	NASDAQ	CDZI	Wed, Aug 14, 2013	4.48	4.48	4.32	4.32
5343	NASDAQ	CDZI	Tue, Aug 13, 2013	4.43	4.43	4.35	4.36
5342	NASDAQ	CDZI	Mon, Aug 12, 2013	4.41	4.47	4.40	4.41
5341	NASDAQ	CDZI	Fri, Aug 9, 2013	4.50	4.50	4.43	4.43
5340	NASDAQ	CDZI	Thu, Aug 8, 2013	4.58	4.58	4.45	4.50
5339	NASDAQ	CDZI	Wed, Aug 7, 2013	4.54	4.56	4.53	4.54
5338	NASDAQ	CDZI	Tue, Aug 6, 2013	4.62	4.63	4.55	4.56
5337	NASDAQ	CDZI	Mon, Aug 5, 2013	4.60	4.68	4.58	4.62
5336	NASDAQ	CDZI	Fri, Aug 2, 2013	4.66	4.68	4.59	4.59
5335	NASDAQ	CDZI	Thu, Aug 1, 2013	4.68	4.77	4.62	4.64
5334	NASDAQ	CDZI	Wed, Jul 31, 2013	4.63	4.65	4.59	4.62
5333	NASDAQ	CDZI	Tue, Jul 30, 2013	4.65	4.67	4.60	4.62
5332	NASDAQ	CDZI	Mon, Jul 29, 2013	4.64	4.69	4.63	4.63
5331	NASDAQ	CDZI	Fri, Jul 26, 2013	4.61	4.66	4.61	4.64
5330	NASDAQ	CDZI	Thu, Jul 25, 2013	4.66	4.71	4.62	4.64
5329	NASDAQ	CDZI	Wed, Jul 24, 2013	4.65	4.68	4.63	4.63
5328	NASDAQ	CDZI	Tue, Jul 23, 2013	4.67	4.69	4.64	4.65
5327	NASDAQ	CDZI	Mon, Jul 22, 2013	4.66	4.74	4.65	4.66
5326	NASDAQ	CDZI	Fri, Jul 19, 2013	4.71	4.77	4.65	4.67
5325	NASDAQ	CDZI	Thu, Jul 18, 2013	4.78	4.80	4.71	4.71
5324	NASDAQ	CDZI	Wed, Jul 17, 2013	4.84	4.85	4.74	4.74
5323	NASDAQ	CDZI	Tue, Jul 16, 2013	4.75	4.87	4.74	4.79
5322	NASDAQ	CDZI	Mon, Jul 15, 2013	4.89	4.89	4.78	4.78
5321	NASDAQ	CDZI	Fri, Jul 12, 2013	4.83	4.87	4.80	4.83
5320	NASDAQ	CDZI	Thu, Jul 11, 2013	5.01	5.01	4.82	4.84
5319	NASDAQ	CDZI	Wed, Jul 10, 2013	4.83	4.94	4.81	4.90
5318	NASDAQ	CDZI	Tue, Jul 9, 2013	5.03	5.03	4.86	4.88
5317	NASDAQ	CDZI	Mon, Jul 8, 2013	5.03	5.03	4.93	4.93
5316	NASDAQ	CDZI	Fri, Jul 5, 2013	5.10	5.10	4.97	5.04
5315	NASDAQ	CDZI	Wed, Jul 3, 2013	4.99	5.06	4.99	5.01
5314	NASDAQ	CDZI	Tue, Jul 2, 2013	5.13	5.31	4.93	5.01
5313	NASDAQ	CDZI	Mon, Jul 1, 2013	4.60	5.24	4.60	5.17
5312	NASDAQ	CDZI	Fri, Jun 28, 2013	4.63	4.83	4.58	4.60
5311	NASDAQ	CDZI	Thu, Jun 27, 2013	4.82	4.84	4.65	4.65
5310	NASDAQ	CDZI	Wed, Jun 26, 2013	4.79	4.85	4.73	4.77
5309	NASDAQ	CDZI	Tue, Jun 25, 2013	4.83	4.90	4.72	4.76
5308	NASDAQ	CDZI	Mon, Jun 24, 2013	4.74	5.17	4.71	4.75
5307	NASDAQ	CDZI	Fri, Jun 21, 2013	5.11	5.11	4.80	4.87
5306	NASDAQ	CDZI	Thu, Jun 20, 2013	5.12	5.16	5.05	5.08
5305	NASDAQ	CDZI	Wed, Jun 19, 2013	5.40	5.43	5.16	5.24
5304	NASDAQ	CDZI	Tue, Jun 18, 2013	5.60	5.57	5.32	5.42
5303	NASDAQ	CDZI	Mon, Jun 17, 2013	5.60	5.99	5.50	5.58
5302	NASDAQ	CDZI	Fri, Jun 14, 2013	5.68	5.68	5.51	5.53
5301	NASDAQ	CDZI	Thu, Jun 13, 2013	5.51	5.66	5.50	5.61
5300	NASDAQ	CDZI	Wed, Jun 12, 2013	5.55	5.65	5.50	5.51
5299	NASDAQ	CDZI	Tue, Jun 11, 2013	5.61	5.68	5.50	5.52
5298	NASDAQ	CDZI	Mon, Jun 10, 2013	6.11	6.11	5.60	5.68
5297	NASDAQ	CDZI	Fri, Jun 7, 2013	6.05	6.10	6.05	6.06
5296	NASDAQ	CDZI	Thu, Jun 6, 2013	5.90	5.99	5.85	5.98
5295	NASDAQ	CDZI	Wed, Jun 5, 2013	6.07	6.16	5.80	5.90
5294	NASDAQ	CDZI	Tue, Jun 4, 2013	6.15	6.15	6.00	6.06
5293	NASDAQ	CDZI	Mon, Jun 3, 2013	5.92	6.21	5.80	6.16
5292	NASDAQ	CDZI	Fri, May 31, 2013	5.99	6.07	5.84	5.88
5291	NASDAQ	CDZI	Thu, May 30, 2013	6.01	6.09	5.95	6.05
5290	NASDAQ	CDZI	Wed, May 29, 2013	6.14	6.19	5.96	5.98
5289	NASDAQ	CDZI	Tue, May 28, 2013	5.91	6.30	5.91	6.18
5288	NASDAQ	CDZI	Fri, May 24, 2013	5.87	6.00	5.82	5.87
5287	NASDAQ	CDZI	Thu, May 23, 2013	5.57	5.95	5.52	5.92
5286	NASDAQ	CDZI	Wed, May 22, 2013	5.83	5.98	5.59	5.60
5285	NASDAQ	CDZI	Tue, May 21, 2013	6.07	6.12	5.73	5.81
5284	NASDAQ	CDZI	Mon, May 20, 2013	5.93	6.12	5.92	6.06
5283	NASDAQ	CDZI	Fri, May 17, 2013	5.66	5.96	5.60	5.91
5282	NASDAQ	CDZI	Thu, May 16, 2013	5.52	5.75	5.50	5.61
5281	NASDAQ	CDZI	Wed, May 15, 2013	5.50	5.55	5.50	5.53
5280	NASDAQ	CDZI	Tue, May 14, 2013	5.55	5.59	5.50	5.52
5279	NASDAQ	CDZI	Mon, May 13, 2013	5.65	5.66	5.50	5.54
5278	NASDAQ	CDZI	Fri, May 10, 2013	5.84	5.84	5.66	5.68
5277	NASDAQ	CDZI	Thu, May 9, 2013	5.76	5.93	5.70	5.77
5276	NASDAQ	CDZI	Wed, May 8, 2013	5.66	5.79	5.66	5.77
5275	NASDAQ	CDZI	Tue, May 7, 2013	5.79	5.87	5.65	5.70
5274	NASDAQ	CDZI	Mon, May 6, 2013	5.90	6.05	5.73	5.80
5273	NASDAQ	CDZI	Fri, May 3, 2013	5.85	5.98	5.66	5.68
5272	NASDAQ	CDZI	Thu, May 2, 2013	5.55	5.82	5.55	5.74
5271	NASDAQ	CDZI	Wed, May 1, 2013	5.85	6.11	5.50	5.50
5270	NASDAQ	CDZI	Tue, Apr 30, 2013	5.63	5.90	5.56	5.89
5269	NASDAQ	CDZI	Mon, Apr 29, 2013	5.61	5.64	5.52	5.60
5268	NASDAQ	CDZI	Fri, Apr 26, 2013	5.52	5.66	5.50	5.60
5267	NASDAQ	CDZI	Thu, Apr 25, 2013	5.55	5.69	5.50	5.53
5266	NASDAQ	CDZI	Wed, Apr 24, 2013	5.36	5.58	5.36	5.55
5265	NASDAQ	CDZI	Tue, Apr 23, 2013	5.25	5.35	5.16	5.35
5264	NASDAQ	CDZI	Mon, Apr 22, 2013	5.31	5.59	5.10	5.23
5263	NASDAQ	CDZI	Fri, Apr 19, 2013	5.12	5.38	5.12	5.36
5262	NASDAQ	CDZI	Thu, Apr 18, 2013	5.50	5.50	5.13	5.13
5261	NASDAQ	CDZI	Wed, Apr 17, 2013	5.67	5.67	5.47	5.47
5260	NASDAQ	CDZI	Tue, Apr 16, 2013	5.83	5.84	5.69	5.70
5259	NASDAQ	CDZI	Mon, Apr 15, 2013	6.15	6.15	5.70	5.72
5258	NASDAQ	CDZI	Fri, Apr 12, 2013	6.22	6.25	6.14	6.17
5257	NASDAQ	CDZI	Thu, Apr 11, 2013	6.30	6.37	6.20	6.25
5256	NASDAQ	CDZI	Wed, Apr 10, 2013	6.25	6.45	6.19	6.30
5255	NASDAQ	CDZI	Tue, Apr 9, 2013	6.49	6.49	6.25	6.25
5254	NASDAQ	CDZI	Mon, Apr 8, 2013	6.54	6.58	6.47	6.50
5253	NASDAQ	CDZI	Fri, Apr 5, 2013	6.45	6.51	6.45	6.50
5252	NASDAQ	CDZI	Thu, Apr 4, 2013	6.53	6.64	6.51	6.58
5251	NASDAQ	CDZI	Wed, Apr 3, 2013	6.66	6.66	6.49	6.54
5250	NASDAQ	CDZI	Tue, Apr 2, 2013	6.77	6.77	6.62	6.63
5249	NASDAQ	CDZI	Mon, Apr 1, 2013	6.72	6.77	6.65	6.75
5248	NASDAQ	CDZI	Thu, Mar 28, 2013	6.77	6.79	6.69	6.76
5247	NASDAQ	CDZI	Wed, Mar 27, 2013	6.72	6.80	6.71	6.74
5246	NASDAQ	CDZI	Tue, Mar 26, 2013	6.81	6.83	6.73	6.79
5245	NASDAQ	CDZI	Mon, Mar 25, 2013	6.81	6.84	6.73	6.79
5244	NASDAQ	CDZI	Fri, Mar 22, 2013	6.80	6.83	6.72	6.77
5243	NASDAQ	CDZI	Thu, Mar 21, 2013	6.72	6.83	6.72	6.79
5242	NASDAQ	CDZI	Wed, Mar 20, 2013	6.69	6.79	6.65	6.79
5241	NASDAQ	CDZI	Tue, Mar 19, 2013	6.64	6.74	6.61	6.67
5240	NASDAQ	CDZI	Mon, Mar 18, 2013	6.55	6.68	6.55	6.64
5239	NASDAQ	CDZI	Fri, Mar 15, 2013	6.70	6.70	6.50	6.61
5238	NASDAQ	CDZI	Thu, Mar 14, 2013	6.67	6.67	6.53	6.65
5237	NASDAQ	CDZI	Wed, Mar 13, 2013	6.51	6.65	6.50	6.65
5236	NASDAQ	CDZI	Tue, Mar 12, 2013	6.62	6.65	6.52	6.52
5235	NASDAQ	CDZI	Mon, Mar 11, 2013	6.71	6.71	6.60	6.65
5234	NASDAQ	CDZI	Fri, Mar 8, 2013	6.88	6.90	6.66	6.75
5233	NASDAQ	CDZI	Thu, Mar 7, 2013	6.92	6.92	6.69	6.82
5232	NASDAQ	CDZI	Wed, Mar 6, 2013	7.09	7.14	6.91	6.92
5231	NASDAQ	CDZI	Tue, Mar 5, 2013	6.63	7.06	6.63	7.05
5230	NASDAQ	CDZI	Mon, Mar 4, 2013	6.63	6.69	6.52	6.57
5229	NASDAQ	CDZI	Fri, Mar 1, 2013	6.69	6.93	6.57	6.63
5228	NASDAQ	CDZI	Thu, Feb 28, 2013	6.75	6.92	6.74	6.74
5227	NASDAQ	CDZI	Wed, Feb 27, 2013	6.75	7.00	6.70	6.75
5226	NASDAQ	CDZI	Tue, Feb 26, 2013	6.62	7.23	6.60	6.66
5225	NASDAQ	CDZI	Mon, Feb 25, 2013	6.58	7.01	6.50	6.59
5224	NASDAQ	CDZI	Fri, Feb 22, 2013	6.42	6.55	6.42	6.53
5223	NASDAQ	CDZI	Thu, Feb 21, 2013	6.55	6.74	6.33	6.36
5222	NASDAQ	CDZI	Wed, Feb 20, 2013	7.06	7.06	6.43	6.55
5221	NASDAQ	CDZI	Tue, Feb 19, 2013	6.40	7.06	6.40	7.04
5220	NASDAQ	CDZI	Fri, Feb 15, 2013	6.55	6.55	6.35	6.48
5219	NASDAQ	CDZI	Thu, Feb 14, 2013	6.85	6.99	6.46	6.49
5218	NASDAQ	CDZI	Wed, Feb 13, 2013	6.89	6.90	6.81	6.83
5217	NASDAQ	CDZI	Tue, Feb 12, 2013	6.80	6.89	6.75	6.86
5216	NASDAQ	CDZI	Mon, Feb 11, 2013	6.89	6.89	6.82	6.84
5215	NASDAQ	CDZI	Fri, Feb 8, 2013	6.86	7.06	6.85	6.90
5214	NASDAQ	CDZI	Thu, Feb 7, 2013	6.94	7.02	6.84	6.87
5213	NASDAQ	CDZI	Wed, Feb 6, 2013	6.98	7.05	6.83	6.93
5212	NASDAQ	CDZI	Tue, Feb 5, 2013	6.86	7.08	6.86	7.00
5211	NASDAQ	CDZI	Mon, Feb 4, 2013	6.69	6.85	6.65	6.81
5210	NASDAQ	CDZI	Fri, Feb 1, 2013	6.96	7.04	6.70	6.77
5209	NASDAQ	CDZI	Thu, Jan 31, 2013	7.05	7.10	6.89	6.95
5208	NASDAQ	CDZI	Wed, Jan 30, 2013	6.98	7.03	6.88	6.99
5207	NASDAQ	CDZI	Tue, Jan 29, 2013	6.78	7.17	6.67	7.00
5206	NASDAQ	CDZI	Mon, Jan 28, 2013	6.87	7.17	6.86	7.00
5205	NASDAQ	CDZI	Fri, Jan 25, 2013	7.00	7.00	6.81	6.88
5204	NASDAQ	CDZI	Thu, Jan 24, 2013	7.08	7.08	6.80	6.99
5203	NASDAQ	CDZI	Wed, Jan 23, 2013	7.12	7.27	7.06	7.12
5202	NASDAQ	CDZI	Tue, Jan 22, 2013	7.25	7.34	7.10	7.15
5201	NASDAQ	CDZI	Fri, Jan 18, 2013	7.35	7.41	7.25	7.26
5200	NASDAQ	CDZI	Thu, Jan 17, 2013	7.35	7.35	7.25	7.35
5199	NASDAQ	CDZI	Wed, Jan 16, 2013	7.30	7.34	7.21	7.30
5198	NASDAQ	CDZI	Tue, Jan 15, 2013	7.22	7.35	7.13	7.31
5197	NASDAQ	CDZI	Mon, Jan 14, 2013	7.36	7.38	7.18	7.26
5196	NASDAQ	CDZI	Fri, Jan 11, 2013	7.35	7.50	7.32	7.36
5195	NASDAQ	CDZI	Thu, Jan 10, 2013	7.30	7.50	7.25	7.31
5194	NASDAQ	CDZI	Wed, Jan 9, 2013	7.39	7.46	7.24	7.29
5193	NASDAQ	CDZI	Tue, Jan 8, 2013	7.52	7.63	7.33	7.39
5192	NASDAQ	CDZI	Mon, Jan 7, 2013	7.70	7.75	7.55	7.59
5191	NASDAQ	CDZI	Fri, Jan 4, 2013	8.21	8.21	7.67	7.75
5190	NASDAQ	CDZI	Thu, Jan 3, 2013	8.34	8.44	7.41	8.13
5189	NASDAQ	CDZI	Wed, Jan 2, 2013	8.10	8.45	8.00	8.32
5188	NASDAQ	CDZI	Mon, Dec 31, 2012	7.88	8.10	7.50	7.92
5187	NASDAQ	CDZI	Fri, Dec 28, 2012	7.58	7.92	7.58	7.87
5186	NASDAQ	CDZI	Thu, Dec 27, 2012	7.50	7.76	7.50	7.58
5185	NASDAQ	CDZI	Wed, Dec 26, 2012	7.97	7.97	7.48	7.53
5184	NASDAQ	CDZI	Mon, Dec 24, 2012	7.81	7.81	7.55	7.58
5183	NASDAQ	CDZI	Fri, Dec 21, 2012	7.73	7.83	7.37	7.83
5182	NASDAQ	CDZI	Thu, Dec 20, 2012	7.50	7.72	7.32	7.71
5181	NASDAQ	CDZI	Wed, Dec 19, 2012	7.50	7.55	7.46	7.50
5180	NASDAQ	CDZI	Tue, Dec 18, 2012	7.50	7.81	7.50	7.58
5179	NASDAQ	CDZI	Mon, Dec 17, 2012	7.60	7.80	7.50	7.67
5178	NASDAQ	CDZI	Fri, Dec 14, 2012	7.66	7.78	7.50	7.57
5177	NASDAQ	CDZI	Thu, Dec 13, 2012	7.56	7.91	7.56	7.66
5176	NASDAQ	CDZI	Wed, Dec 12, 2012	7.81	8.03	7.65	7.80
5175	NASDAQ	CDZI	Tue, Dec 11, 2012	7.97	8.20	7.69	7.77
5174	NASDAQ	CDZI	Mon, Dec 10, 2012	7.92	7.95	7.56	7.90
5173	NASDAQ	CDZI	Fri, Dec 7, 2012	7.72	8.02	7.72	7.88
5172	NASDAQ	CDZI	Thu, Dec 6, 2012	7.67	7.79	7.56	7.66
5171	NASDAQ	CDZI	Wed, Dec 5, 2012	8.00	8.00	7.50	7.65
5170	NASDAQ	CDZI	Tue, Dec 4, 2012	8.35	8.35	7.71	7.95
5169	NASDAQ	CDZI	Mon, Dec 3, 2012	8.60	8.60	8.31	8.35
5168	NASDAQ	CDZI	Fri, Nov 30, 2012	8.48	8.60	8.26	8.55
5167	NASDAQ	CDZI	Thu, Nov 29, 2012	8.39	8.98	8.17	8.49
5166	NASDAQ	CDZI	Wed, Nov 28, 2012	8.86	8.91	8.08	8.30
5165	NASDAQ	CDZI	Tue, Nov 27, 2012	8.16	8.40	8.08	8.24
5164	NASDAQ	CDZI	Mon, Nov 26, 2012	7.92	8.18	7.92	8.14
5163	NASDAQ	CDZI	Fri, Nov 23, 2012	7.60	8.25	7.56	7.92
5162	NASDAQ	CDZI	Wed, Nov 21, 2012	7.61	7.61	7.42	7.56
5161	NASDAQ	CDZI	Tue, Nov 20, 2012	7.65	7.65	7.50	7.60
5160	NASDAQ	CDZI	Mon, Nov 19, 2012	7.57	7.94	7.41	7.59
5159	NASDAQ	CDZI	Fri, Nov 16, 2012	7.85	8.13	7.45	7.48
5158	NASDAQ	CDZI	Thu, Nov 15, 2012	8.00	8.06	7.79	7.84
5157	NASDAQ	CDZI	Wed, Nov 14, 2012	8.29	8.29	8.03	8.03
5156	NASDAQ	CDZI	Tue, Nov 13, 2012	8.21	8.39	8.15	8.28
5155	NASDAQ	CDZI	Mon, Nov 12, 2012	7.95	8.39	7.95	8.19
5154	NASDAQ	CDZI	Fri, Nov 9, 2012	8.00	8.30	7.81	7.91
5153	NASDAQ	CDZI	Thu, Nov 8, 2012	8.26	8.27	8.01	8.06
5152	NASDAQ	CDZI	Wed, Nov 7, 2012	8.50	8.88	8.20	8.25
5151	NASDAQ	CDZI	Tue, Nov 6, 2012	8.23	8.49	8.20	8.49
5150	NASDAQ	CDZI	Mon, Nov 5, 2012	8.25	8.25	8.05	8.19
5149	NASDAQ	CDZI	Fri, Nov 2, 2012	8.50	8.75	8.28	8.36
5148	NASDAQ	CDZI	Thu, Nov 1, 2012	8.58	8.58	8.46	8.49
5147	NASDAQ	CDZI	Wed, Oct 31, 2012	8.80	8.80	8.50	8.60
5146	NASDAQ	CDZI	Fri, Oct 26, 2012	8.71	8.80	8.66	8.70
5145	NASDAQ	CDZI	Thu, Oct 25, 2012	8.81	8.81	8.64	8.74
5144	NASDAQ	CDZI	Wed, Oct 24, 2012	8.74	9.00	8.65	8.71
5143	NASDAQ	CDZI	Tue, Oct 23, 2012	8.65	8.75	8.57	8.70
5142	NASDAQ	CDZI	Mon, Oct 22, 2012	8.81	8.81	8.70	8.73
5141	NASDAQ	CDZI	Fri, Oct 19, 2012	8.70	8.84	8.57	8.73
5140	NASDAQ	CDZI	Thu, Oct 18, 2012	8.80	8.80	8.64	8.71
5139	NASDAQ	CDZI	Wed, Oct 17, 2012	8.73	8.85	8.59	8.77
5138	NASDAQ	CDZI	Tue, Oct 16, 2012	8.87	9.10	8.71	8.80
5137	NASDAQ	CDZI	Mon, Oct 15, 2012	8.82	8.96	8.70	8.87
5136	NASDAQ	CDZI	Fri, Oct 12, 2012	9.08	9.17	8.72	8.81
5135	NASDAQ	CDZI	Thu, Oct 11, 2012	9.33	9.33	8.94	9.01
5134	NASDAQ	CDZI	Wed, Oct 10, 2012	9.47	9.55	9.05	9.25
5133	NASDAQ	CDZI	Tue, Oct 9, 2012	9.86	9.86	9.36	9.49
5132	NASDAQ	CDZI	Mon, Oct 8, 2012	10.16	10.16	9.82	9.88
5131	NASDAQ	CDZI	Fri, Oct 5, 2012	10.10	10.25	9.96	10.18
5130	NASDAQ	CDZI	Thu, Oct 4, 2012	9.90	10.00	9.73	9.99
5129	NASDAQ	CDZI	Wed, Oct 3, 2012	10.01	10.01	9.56	9.87
5128	NASDAQ	CDZI	Tue, Oct 2, 2012	10.20	10.20	9.89	9.96
5127	NASDAQ	CDZI	Mon, Oct 1, 2012	9.75	10.20	9.73	10.01
5126	NASDAQ	CDZI	Fri, Sep 28, 2012	9.96	10.12	9.68	9.71
5125	NASDAQ	CDZI	Thu, Sep 27, 2012	9.84	10.00	9.69	9.97
5124	NASDAQ	CDZI	Wed, Sep 26, 2012	9.67	9.90	9.65	9.80
5123	NASDAQ	CDZI	Tue, Sep 25, 2012	9.90	9.90	9.48	9.68
5122	NASDAQ	CDZI	Mon, Sep 24, 2012	9.95	10.07	9.63	9.91
5121	NASDAQ	CDZI	Fri, Sep 21, 2012	10.18	10.50	9.86	10.01
5120	NASDAQ	CDZI	Thu, Sep 20, 2012	9.98	10.22	9.55	9.94
5119	NASDAQ	CDZI	Wed, Sep 19, 2012	9.49	10.30	9.39	10.04
5118	NASDAQ	CDZI	Tue, Sep 18, 2012	9.40	9.75	9.31	9.63
5117	NASDAQ	CDZI	Mon, Sep 17, 2012	9.04	9.41	8.84	9.39
5116	NASDAQ	CDZI	Fri, Sep 14, 2012	8.70	9.20	8.62	9.15
5115	NASDAQ	CDZI	Thu, Sep 13, 2012	8.30	8.75	8.30	8.71
5114	NASDAQ	CDZI	Wed, Sep 12, 2012	8.30	8.60	8.10	8.34
5113	NASDAQ	CDZI	Tue, Sep 11, 2012	8.09	8.55	7.75	8.39
5112	NASDAQ	CDZI	Mon, Sep 10, 2012	8.16	8.34	8.05	8.13
5111	NASDAQ	CDZI	Fri, Sep 7, 2012	8.46	8.46	8.09	8.21
5110	NASDAQ	CDZI	Thu, Sep 6, 2012	8.25	8.52	8.05	8.44
5109	NASDAQ	CDZI	Wed, Sep 5, 2012	8.29	8.41	8.11	8.18
5108	NASDAQ	CDZI	Tue, Sep 4, 2012	8.49	8.74	8.12	8.30
5107	NASDAQ	CDZI	Fri, Aug 31, 2012	8.42	8.42	8.13	8.16
5106	NASDAQ	CDZI	Thu, Aug 30, 2012	8.50	8.68	8.36	8.36
5105	NASDAQ	CDZI	Wed, Aug 29, 2012	8.75	8.75	8.52	8.60
5104	NASDAQ	CDZI	Tue, Aug 28, 2012	8.38	8.67	8.38	8.59
5103	NASDAQ	CDZI	Mon, Aug 27, 2012	8.27	8.50	8.27	8.40
5102	NASDAQ	CDZI	Fri, Aug 24, 2012	8.34	8.67	8.32	8.38
5101	NASDAQ	CDZI	Thu, Aug 23, 2012	8.73	8.86	8.26	8.40
5100	NASDAQ	CDZI	Wed, Aug 22, 2012	8.64	8.86	8.52	8.70
5099	NASDAQ	CDZI	Tue, Aug 21, 2012	8.94	9.40	8.60	8.62
5098	NASDAQ	CDZI	Mon, Aug 20, 2012	8.82	9.03	8.80	8.86
5097	NASDAQ	CDZI	Fri, Aug 17, 2012	8.74	8.95	8.64	8.84
5096	NASDAQ	CDZI	Thu, Aug 16, 2012	8.69	8.91	8.50	8.75
5095	NASDAQ	CDZI	Wed, Aug 15, 2012	8.42	8.72	8.35	8.72
5094	NASDAQ	CDZI	Tue, Aug 14, 2012	8.55	8.65	8.35	8.43
5093	NASDAQ	CDZI	Mon, Aug 13, 2012	8.62	8.62	8.41	8.49
5092	NASDAQ	CDZI	Fri, Aug 10, 2012	8.70	8.93	8.58	8.65
5091	NASDAQ	CDZI	Thu, Aug 9, 2012	8.47	9.08	8.26	8.69
5090	NASDAQ	CDZI	Wed, Aug 8, 2012	8.63	8.74	8.50	8.51
5089	NASDAQ	CDZI	Tue, Aug 7, 2012	8.61	9.00	8.60	8.69
5088	NASDAQ	CDZI	Mon, Aug 6, 2012	9.34	9.34	8.52	8.58
5087	NASDAQ	CDZI	Fri, Aug 3, 2012	9.66	9.66	9.20	9.28
5086	NASDAQ	CDZI	Thu, Aug 2, 2012	9.66	10.17	8.98	9.11
5085	NASDAQ	CDZI	Wed, Aug 1, 2012	8.51	11.00	8.51	9.94
5084	NASDAQ	CDZI	Tue, Jul 31, 2012	7.13	7.34	7.08	7.10
5083	NASDAQ	CDZI	Mon, Jul 30, 2012	7.18	7.30	7.05	7.15
5082	NASDAQ	CDZI	Fri, Jul 27, 2012	7.02	7.30	6.92	7.20
5081	NASDAQ	CDZI	Thu, Jul 26, 2012	7.10	7.16	6.95	7.07
5080	NASDAQ	CDZI	Wed, Jul 25, 2012	7.10	7.19	6.97	7.01
5079	NASDAQ	CDZI	Tue, Jul 24, 2012	7.00	7.18	6.98	7.03
5078	NASDAQ	CDZI	Mon, Jul 23, 2012	7.10	7.25	7.00	7.00
5077	NASDAQ	CDZI	Fri, Jul 20, 2012	7.05	7.52	7.05	7.30
5076	NASDAQ	CDZI	Thu, Jul 19, 2012	6.51	7.14	6.50	7.12
5075	NASDAQ	CDZI	Wed, Jul 18, 2012	6.86	6.88	6.48	6.51
5074	NASDAQ	CDZI	Tue, Jul 17, 2012	7.18	7.28	6.86	6.89
5073	NASDAQ	CDZI	Mon, Jul 16, 2012	7.71	7.73	7.04	7.15
5072	NASDAQ	CDZI	Fri, Jul 13, 2012	7.80	7.91	7.70	7.77
5071	NASDAQ	CDZI	Thu, Jul 12, 2012	7.46	7.89	7.37	7.79
5070	NASDAQ	CDZI	Wed, Jul 11, 2012	7.28	7.68	7.17	7.51
5069	NASDAQ	CDZI	Tue, Jul 10, 2012	7.17	7.39	6.99	7.28
5068	NASDAQ	CDZI	Mon, Jul 9, 2012	6.95	7.10	6.77	7.08
5067	NASDAQ	CDZI	Fri, Jul 6, 2012	7.15	7.15	6.85	6.93
5066	NASDAQ	CDZI	Thu, Jul 5, 2012	7.18	7.40	7.14	7.21
5065	NASDAQ	CDZI	Tue, Jul 3, 2012	7.10	7.32	6.96	7.30
5064	NASDAQ	CDZI	Mon, Jul 2, 2012	7.25	7.31	7.00	7.11
5063	NASDAQ	CDZI	Fri, Jun 29, 2012	7.32	7.33	7.12	7.21
5062	NASDAQ	CDZI	Thu, Jun 28, 2012	6.76	7.16	6.76	7.11
5061	NASDAQ	CDZI	Wed, Jun 27, 2012	7.00	7.10	6.59	6.82
5060	NASDAQ	CDZI	Tue, Jun 26, 2012	6.80	7.04	6.80	6.97
5059	NASDAQ	CDZI	Mon, Jun 25, 2012	7.11	7.25	6.68	6.77
5058	NASDAQ	CDZI	Fri, Jun 22, 2012	7.94	7.97	7.21	7.24
5057	NASDAQ	CDZI	Thu, Jun 21, 2012	7.65	8.00	7.65	7.82
5056	NASDAQ	CDZI	Wed, Jun 20, 2012	7.72	7.88	7.41	7.59
5055	NASDAQ	CDZI	Tue, Jun 19, 2012	7.50	7.90	7.48	7.75
5054	NASDAQ	CDZI	Mon, Jun 18, 2012	7.56	7.79	7.54	7.58
5053	NASDAQ	CDZI	Fri, Jun 15, 2012	7.59	7.87	7.32	7.66
5052	NASDAQ	CDZI	Thu, Jun 14, 2012	7.25	7.70	7.21	7.62
5051	NASDAQ	CDZI	Wed, Jun 13, 2012	7.40	7.68	7.11	7.23
5050	NASDAQ	CDZI	Tue, Jun 12, 2012	7.07	7.40	6.86	7.37
5049	NASDAQ	CDZI	Mon, Jun 11, 2012	7.39	7.39	6.98	6.98
5048	NASDAQ	CDZI	Fri, Jun 8, 2012	7.07	7.27	6.98	7.27
5047	NASDAQ	CDZI	Thu, Jun 7, 2012	7.29	7.29	6.99	7.13
5046	NASDAQ	CDZI	Wed, Jun 6, 2012	6.98	7.23	6.76	7.14
5045	NASDAQ	CDZI	Tue, Jun 5, 2012	6.87	7.07	6.74	6.94
5044	NASDAQ	CDZI	Mon, Jun 4, 2012	7.15	7.15	6.86	6.89
5043	NASDAQ	CDZI	Fri, Jun 1, 2012	7.35	7.53	7.15	7.17
5042	NASDAQ	CDZI	Thu, May 31, 2012	7.73	8.28	7.50	7.56
5041	NASDAQ	CDZI	Wed, May 30, 2012	7.82	7.94	7.61	7.67
5040	NASDAQ	CDZI	Tue, May 29, 2012	7.95	8.02	7.78	7.94
5039	NASDAQ	CDZI	Fri, May 25, 2012	8.04	8.04	7.82	7.89
5038	NASDAQ	CDZI	Thu, May 24, 2012	7.80	8.10	7.69	8.10
5037	NASDAQ	CDZI	Wed, May 23, 2012	7.70	7.99	7.48	7.84
5036	NASDAQ	CDZI	Tue, May 22, 2012	8.08	8.19	7.61	7.80
5035	NASDAQ	CDZI	Mon, May 21, 2012	8.22	8.40	7.99	8.08
5034	NASDAQ	CDZI	Fri, May 18, 2012	7.72	8.63	7.70	8.21
5033	NASDAQ	CDZI	Thu, May 17, 2012	7.89	8.18	7.75	7.80
5032	NASDAQ	CDZI	Wed, May 16, 2012	8.15	8.35	7.94	7.95
5031	NASDAQ	CDZI	Tue, May 15, 2012	8.16	8.34	8.16	8.19
5030	NASDAQ	CDZI	Mon, May 14, 2012	8.16	8.50	8.16	8.25
5029	NASDAQ	CDZI	Fri, May 11, 2012	8.49	8.51	8.27	8.34
5028	NASDAQ	CDZI	Thu, May 10, 2012	8.80	8.85	8.59	8.68
5027	NASDAQ	CDZI	Wed, May 9, 2012	8.31	8.74	8.25	8.66
5026	NASDAQ	CDZI	Tue, May 8, 2012	8.22	8.75	8.22	8.60
5025	NASDAQ	CDZI	Mon, May 7, 2012	8.16	8.48	8.14	8.38
5024	NASDAQ	CDZI	Fri, May 4, 2012	8.65	8.70	8.12	8.16
5023	NASDAQ	CDZI	Thu, May 3, 2012	9.02	9.04	8.70	8.72
5022	NASDAQ	CDZI	Wed, May 2, 2012	8.99	9.09	8.52	9.03
5021	NASDAQ	CDZI	Tue, May 1, 2012	8.49	8.77	8.41	8.44
5020	NASDAQ	CDZI	Mon, Apr 30, 2012	8.91	8.91	8.35	8.43
5019	NASDAQ	CDZI	Fri, Apr 27, 2012	8.77	8.89	8.77	8.87
5018	NASDAQ	CDZI	Thu, Apr 26, 2012	8.98	9.02	8.74	8.77
5017	NASDAQ	CDZI	Wed, Apr 25, 2012	8.58	9.14	8.46	8.98
5016	NASDAQ	CDZI	Tue, Apr 24, 2012	8.19	8.57	8.13	8.46
5015	NASDAQ	CDZI	Mon, Apr 23, 2012	8.05	8.43	8.05	8.21
5014	NASDAQ	CDZI	Fri, Apr 20, 2012	8.29	8.40	8.13	8.24
5013	NASDAQ	CDZI	Thu, Apr 19, 2012	8.46	8.55	8.05	8.10
5012	NASDAQ	CDZI	Wed, Apr 18, 2012	8.50	8.58	8.45	8.45
5011	NASDAQ	CDZI	Tue, Apr 17, 2012	8.65	8.75	8.53	8.60
5010	NASDAQ	CDZI	Mon, Apr 16, 2012	8.36	8.58	8.36	8.54
5009	NASDAQ	CDZI	Fri, Apr 13, 2012	8.34	8.42	8.22	8.27
5008	NASDAQ	CDZI	Thu, Apr 12, 2012	8.19	8.64	8.00	8.41
5007	NASDAQ	CDZI	Wed, Apr 11, 2012	8.35	8.38	8.04	8.20
5006	NASDAQ	CDZI	Tue, Apr 10, 2012	8.63	8.84	8.15	8.26
5005	NASDAQ	CDZI	Mon, Apr 9, 2012	8.64	8.85	8.61	8.65
5004	NASDAQ	CDZI	Thu, Apr 5, 2012	8.88	8.99	8.60	8.87
5003	NASDAQ	CDZI	Wed, Apr 4, 2012	9.54	9.54	8.87	9.11
5002	NASDAQ	CDZI	Tue, Apr 3, 2012	9.68	9.73	9.49	9.58
5001	NASDAQ	CDZI	Mon, Apr 2, 2012	9.18	9.83	9.16	9.75
5000	NASDAQ	CDZI	Fri, Mar 30, 2012	9.22	9.44	9.12	9.20
4999	NASDAQ	CDZI	Thu, Mar 29, 2012	9.33	9.55	9.03	9.09
4998	NASDAQ	CDZI	Wed, Mar 28, 2012	9.68	9.70	9.41	9.55
4997	NASDAQ	CDZI	Tue, Mar 27, 2012	10.11	10.11	9.64	9.67
4996	NASDAQ	CDZI	Mon, Mar 26, 2012	10.07	10.31	9.87	10.11
4995	NASDAQ	CDZI	Fri, Mar 23, 2012	9.49	9.96	9.49	9.91
4994	NASDAQ	CDZI	Thu, Mar 22, 2012	9.90	10.00	9.46	9.54
4993	NASDAQ	CDZI	Wed, Mar 21, 2012	10.00	10.07	9.89	9.93
4992	NASDAQ	CDZI	Tue, Mar 20, 2012	10.20	10.36	9.89	10.00
4991	NASDAQ	CDZI	Mon, Mar 19, 2012	10.00	10.50	10.00	10.28
4990	NASDAQ	CDZI	Fri, Mar 16, 2012	10.61	10.61	9.90	9.91
4989	NASDAQ	CDZI	Thu, Mar 15, 2012	10.06	10.74	9.88	10.54
4988	NASDAQ	CDZI	Wed, Mar 14, 2012	10.26	10.44	9.91	10.01
4987	NASDAQ	CDZI	Tue, Mar 13, 2012	10.28	10.30	10.01	10.25
4986	NASDAQ	CDZI	Mon, Mar 12, 2012	10.31	10.49	10.22	10.26
4985	NASDAQ	CDZI	Fri, Mar 9, 2012	10.20	10.59	10.20	10.38
4984	NASDAQ	CDZI	Thu, Mar 8, 2012	9.99	10.29	9.78	10.25
4983	NASDAQ	CDZI	Wed, Mar 7, 2012	9.71	9.99	9.71	9.94
4982	NASDAQ	CDZI	Tue, Mar 6, 2012	10.05	10.40	9.55	9.82
4981	NASDAQ	CDZI	Mon, Mar 5, 2012	9.78	10.54	9.76	10.24
4980	NASDAQ	CDZI	Fri, Mar 2, 2012	10.36	10.52	9.77	9.79
4979	NASDAQ	CDZI	Thu, Mar 1, 2012	10.62	10.62	10.29	10.32
4978	NASDAQ	CDZI	Wed, Feb 29, 2012	10.75	10.93	10.45	10.62
4977	NASDAQ	CDZI	Tue, Feb 28, 2012	10.86	10.97	10.56	10.67
4976	NASDAQ	CDZI	Mon, Feb 27, 2012	10.15	10.50	10.00	10.44
4975	NASDAQ	CDZI	Fri, Feb 24, 2012	10.22	10.52	10.12	10.28
4974	NASDAQ	CDZI	Thu, Feb 23, 2012	10.00	10.30	9.81	10.20
4973	NASDAQ	CDZI	Wed, Feb 22, 2012	9.86	10.15	9.76	10.00
4972	NASDAQ	CDZI	Tue, Feb 21, 2012	9.87	9.93	9.65	9.69
4971	NASDAQ	CDZI	Fri, Feb 17, 2012	10.00	10.00	9.65	9.75
4970	NASDAQ	CDZI	Thu, Feb 16, 2012	9.38	10.11	9.26	9.97
4969	NASDAQ	CDZI	Wed, Feb 15, 2012	9.27	9.56	9.24	9.34
4968	NASDAQ	CDZI	Tue, Feb 14, 2012	10.00	10.00	9.19	9.20
4967	NASDAQ	CDZI	Mon, Feb 13, 2012	10.23	10.23	9.92	10.11
4966	NASDAQ	CDZI	Fri, Feb 10, 2012	10.25	10.31	10.03	10.04
4965	NASDAQ	CDZI	Thu, Feb 9, 2012	10.60	10.70	10.32	10.42
4964	NASDAQ	CDZI	Wed, Feb 8, 2012	10.30	10.64	10.30	10.58
4963	NASDAQ	CDZI	Tue, Feb 7, 2012	10.53	10.61	10.05	10.51
4962	NASDAQ	CDZI	Mon, Feb 6, 2012	10.57	10.76	10.31	10.51
4961	NASDAQ	CDZI	Fri, Feb 3, 2012	10.75	10.78	10.20	10.70
4960	NASDAQ	CDZI	Thu, Feb 2, 2012	10.22	10.75	10.22	10.71
4959	NASDAQ	CDZI	Wed, Feb 1, 2012	10.10	10.36	10.01	10.23
4958	NASDAQ	CDZI	Tue, Jan 31, 2012	10.41	10.41	9.94	9.94
4957	NASDAQ	CDZI	Mon, Jan 30, 2012	10.65	10.65	10.27	10.29
4956	NASDAQ	CDZI	Fri, Jan 27, 2012	10.50	10.74	10.35	10.74
4955	NASDAQ	CDZI	Thu, Jan 26, 2012	10.37	10.71	10.37	10.50
4954	NASDAQ	CDZI	Wed, Jan 25, 2012	10.50	10.94	10.09	10.22
4953	NASDAQ	CDZI	Tue, Jan 24, 2012	10.23	10.77	10.22	10.48
4952	NASDAQ	CDZI	Mon, Jan 23, 2012	10.15	10.25	9.98	10.20
4951	NASDAQ	CDZI	Fri, Jan 20, 2012	9.85	10.18	9.68	10.14
4950	NASDAQ	CDZI	Thu, Jan 19, 2012	9.55	9.85	9.55	9.85
4949	NASDAQ	CDZI	Wed, Jan 18, 2012	9.40	9.60	9.36	9.55
4948	NASDAQ	CDZI	Tue, Jan 17, 2012	9.47	9.55	9.23	9.29
4947	NASDAQ	CDZI	Fri, Jan 13, 2012	9.26	9.45	9.26	9.35
4946	NASDAQ	CDZI	Thu, Jan 12, 2012	9.29	9.50	9.28	9.40
4945	NASDAQ	CDZI	Wed, Jan 11, 2012	9.45	9.53	9.31	9.33
4944	NASDAQ	CDZI	Tue, Jan 10, 2012	9.43	9.48	9.27	9.47
4943	NASDAQ	CDZI	Mon, Jan 9, 2012	9.26	9.35	9.19	9.29
4942	NASDAQ	CDZI	Fri, Jan 6, 2012	9.12	9.27	8.99	9.15
4941	NASDAQ	CDZI	Thu, Jan 5, 2012	8.94	9.33	8.94	9.18
4940	NASDAQ	CDZI	Wed, Jan 4, 2012	9.42	9.42	8.90	8.95
4939	NASDAQ	CDZI	Tue, Jan 3, 2012	9.75	9.75	9.15	9.45
4938	NASDAQ	CDZI	Fri, Dec 30, 2011	9.51	9.71	9.43	9.63
4937	NASDAQ	CDZI	Thu, Dec 29, 2011	9.15	9.63	9.15	9.55
4936	NASDAQ	CDZI	Wed, Dec 28, 2011	9.77	9.88	9.15	9.20
4935	NASDAQ	CDZI	Tue, Dec 27, 2011	9.69	9.70	9.52	9.70
4934	NASDAQ	CDZI	Fri, Dec 23, 2011	9.99	9.99	9.71	9.79
4933	NASDAQ	CDZI	Thu, Dec 22, 2011	9.91	10.05	9.72	9.98
4932	NASDAQ	CDZI	Wed, Dec 21, 2011	10.43	10.43	9.49	9.87
4931	NASDAQ	CDZI	Tue, Dec 20, 2011	9.94	10.60	9.47	10.60
4930	NASDAQ	CDZI	Mon, Dec 19, 2011	10.48	10.74	9.47	9.60
4929	NASDAQ	CDZI	Fri, Dec 16, 2011	10.00	10.68	9.80	10.53
4928	NASDAQ	CDZI	Thu, Dec 15, 2011	9.50	10.00	9.25	10.00
4927	NASDAQ	CDZI	Wed, Dec 14, 2011	8.86	9.42	8.50	9.34
4926	NASDAQ	CDZI	Tue, Dec 13, 2011	9.56	9.60	8.93	8.98
4925	NASDAQ	CDZI	Mon, Dec 12, 2011	9.95	9.97	9.43	9.49
4924	NASDAQ	CDZI	Fri, Dec 9, 2011	9.05	10.00	9.05	9.90
4923	NASDAQ	CDZI	Thu, Dec 8, 2011	9.74	9.92	9.00	9.02
4922	NASDAQ	CDZI	Wed, Dec 7, 2011	9.87	10.00	9.58	9.88
4921	NASDAQ	CDZI	Tue, Dec 6, 2011	9.18	10.10	9.08	10.00
4920	NASDAQ	CDZI	Mon, Dec 5, 2011	8.80	9.20	8.54	9.19
4919	NASDAQ	CDZI	Fri, Dec 2, 2011	8.70	8.70	8.20	8.65
4918	NASDAQ	CDZI	Thu, Dec 1, 2011	8.46	8.80	8.04	8.50
4917	NASDAQ	CDZI	Wed, Nov 30, 2011	8.50	8.63	7.69	8.54
4916	NASDAQ	CDZI	Tue, Nov 29, 2011	8.02	8.02	7.92	7.97
4915	NASDAQ	CDZI	Mon, Nov 28, 2011	7.68	8.02	7.50	8.02
4914	NASDAQ	CDZI	Fri, Nov 25, 2011	7.04	7.67	6.77	7.30
4913	NASDAQ	CDZI	Wed, Nov 23, 2011	7.92	7.92	7.26	7.27
4912	NASDAQ	CDZI	Tue, Nov 22, 2011	8.10	8.10	7.92	7.95
4911	NASDAQ	CDZI	Mon, Nov 21, 2011	8.59	8.70	8.04	8.08
4910	NASDAQ	CDZI	Fri, Nov 18, 2011	8.87	8.90	8.75	8.78
4909	NASDAQ	CDZI	Thu, Nov 17, 2011	8.80	9.09	8.71	8.89
4908	NASDAQ	CDZI	Wed, Nov 16, 2011	8.99	9.32	8.84	8.91
4907	NASDAQ	CDZI	Tue, Nov 15, 2011	8.85	9.27	8.79	9.26
4906	NASDAQ	CDZI	Mon, Nov 14, 2011	9.21	9.22	8.96	9.04
4905	NASDAQ	CDZI	Fri, Nov 11, 2011	9.14	9.59	9.05	9.38
4904	NASDAQ	CDZI	Thu, Nov 10, 2011	9.21	9.21	9.00	9.06
4903	NASDAQ	CDZI	Wed, Nov 9, 2011	8.98	9.30	8.98	9.00
4902	NASDAQ	CDZI	Tue, Nov 8, 2011	9.37	9.41	9.20	9.33
4901	NASDAQ	CDZI	Mon, Nov 7, 2011	9.92	9.92	9.21	9.30
4900	NASDAQ	CDZI	Fri, Nov 4, 2011	10.00	10.11	9.81	10.01
4899	NASDAQ	CDZI	Thu, Nov 3, 2011	9.60	10.24	9.32	10.22
4898	NASDAQ	CDZI	Wed, Nov 2, 2011	9.15	9.58	9.10	9.47
4897	NASDAQ	CDZI	Tue, Nov 1, 2011	9.15	9.54	8.96	9.01
4896	NASDAQ	CDZI	Mon, Oct 31, 2011	9.77	10.45	8.56	9.61
4895	NASDAQ	CDZI	Fri, Oct 28, 2011	10.92	10.95	9.85	9.99
4894	NASDAQ	CDZI	Thu, Oct 27, 2011	9.70	11.39	9.52	11.00
4893	NASDAQ	CDZI	Wed, Oct 26, 2011	9.36	9.86	8.94	9.68
4892	NASDAQ	CDZI	Tue, Oct 25, 2011	9.57	9.98	9.09	9.16
4891	NASDAQ	CDZI	Mon, Oct 24, 2011	10.08	10.08	9.34	9.61
4890	NASDAQ	CDZI	Fri, Oct 21, 2011	8.54	10.15	8.54	10.07
4889	NASDAQ	CDZI	Thu, Oct 20, 2011	8.45	8.62	7.98	8.29
4888	NASDAQ	CDZI	Wed, Oct 19, 2011	8.42	8.62	8.35	8.37
4887	NASDAQ	CDZI	Tue, Oct 18, 2011	8.21	8.65	8.20	8.46
4886	NASDAQ	CDZI	Mon, Oct 17, 2011	8.70	8.70	7.76	7.99
4885	NASDAQ	CDZI	Fri, Oct 14, 2011	8.70	8.89	8.52	8.88
4884	NASDAQ	CDZI	Thu, Oct 13, 2011	8.28	8.64	8.28	8.64
4883	NASDAQ	CDZI	Wed, Oct 12, 2011	8.18	8.43	8.06	8.39
4882	NASDAQ	CDZI	Tue, Oct 11, 2011	7.87	8.63	7.48	8.33
4881	NASDAQ	CDZI	Mon, Oct 10, 2011	7.51	8.07	7.05	8.07
4880	NASDAQ	CDZI	Fri, Oct 7, 2011	7.86	7.94	7.10	7.24
4879	NASDAQ	CDZI	Thu, Oct 6, 2011	7.90	8.02	7.30	7.99
4878	NASDAQ	CDZI	Wed, Oct 5, 2011	8.35	8.47	7.48	7.99
4877	NASDAQ	CDZI	Tue, Oct 4, 2011	7.14	8.71	7.14	8.41
4876	NASDAQ	CDZI	Mon, Oct 3, 2011	7.82	8.09	7.16	7.20
4875	NASDAQ	CDZI	Fri, Sep 30, 2011	8.05	8.67	7.90	7.91
4874	NASDAQ	CDZI	Thu, Sep 29, 2011	8.12	8.12	7.90	8.10
4873	NASDAQ	CDZI	Wed, Sep 28, 2011	8.40	8.84	7.91	7.91
4872	NASDAQ	CDZI	Tue, Sep 27, 2011	8.57	9.14	8.06	8.38
4871	NASDAQ	CDZI	Mon, Sep 26, 2011	7.93	8.45	7.90	8.42
4870	NASDAQ	CDZI	Fri, Sep 23, 2011	8.04	8.31	7.94	8.07
4869	NASDAQ	CDZI	Thu, Sep 22, 2011	7.90	8.19	7.90	8.04
4868	NASDAQ	CDZI	Wed, Sep 21, 2011	8.33	8.59	7.91	7.97
4867	NASDAQ	CDZI	Tue, Sep 20, 2011	9.05	9.10	8.21	8.29
4866	NASDAQ	CDZI	Mon, Sep 19, 2011	9.64	9.97	9.00	9.00
4865	NASDAQ	CDZI	Fri, Sep 16, 2011	9.31	9.89	9.23	9.89
4864	NASDAQ	CDZI	Thu, Sep 15, 2011	9.45	9.49	9.05	9.23
4863	NASDAQ	CDZI	Wed, Sep 14, 2011	9.16	9.42	8.88	9.36
4862	NASDAQ	CDZI	Tue, Sep 13, 2011	8.97	9.17	8.76	9.05
4861	NASDAQ	CDZI	Mon, Sep 12, 2011	8.20	9.02	8.20	8.95
4860	NASDAQ	CDZI	Fri, Sep 9, 2011	8.46	8.46	8.20	8.25
4859	NASDAQ	CDZI	Thu, Sep 8, 2011	8.72	8.78	8.44	8.60
4858	NASDAQ	CDZI	Wed, Sep 7, 2011	8.82	9.03	8.50	8.87
4857	NASDAQ	CDZI	Tue, Sep 6, 2011	8.75	9.00	8.50	8.67
4856	NASDAQ	CDZI	Fri, Sep 2, 2011	10.07	10.40	8.96	8.98
4855	NASDAQ	CDZI	Thu, Sep 1, 2011	10.07	10.92	9.97	10.24
4854	NASDAQ	CDZI	Wed, Aug 31, 2011	9.76	10.30	9.65	10.06
4853	NASDAQ	CDZI	Tue, Aug 30, 2011	9.76	9.82	9.60	9.69
4852	NASDAQ	CDZI	Mon, Aug 29, 2011	9.19	9.72	8.96	9.67
4851	NASDAQ	CDZI	Fri, Aug 26, 2011	8.76	9.24	8.76	9.19
4850	NASDAQ	CDZI	Thu, Aug 25, 2011	9.68	9.75	8.75	8.79
4849	NASDAQ	CDZI	Wed, Aug 24, 2011	9.34	9.68	9.06	9.66
4848	NASDAQ	CDZI	Tue, Aug 23, 2011	8.73	9.46	8.73	9.45
4847	NASDAQ	CDZI	Mon, Aug 22, 2011	8.85	8.85	8.65	8.75
4846	NASDAQ	CDZI	Fri, Aug 19, 2011	8.60	8.91	8.55	8.55
4845	NASDAQ	CDZI	Thu, Aug 18, 2011	8.95	9.14	8.60	8.64
4844	NASDAQ	CDZI	Wed, Aug 17, 2011	9.35	9.64	9.06	9.19
4843	NASDAQ	CDZI	Tue, Aug 16, 2011	8.62	8.97	8.62	8.93
4842	NASDAQ	CDZI	Mon, Aug 15, 2011	8.89	9.05	8.56	8.73
4841	NASDAQ	CDZI	Fri, Aug 12, 2011	9.57	9.87	8.62	8.83
4840	NASDAQ	CDZI	Thu, Aug 11, 2011	9.21	9.90	9.10	9.52
4839	NASDAQ	CDZI	Wed, Aug 10, 2011	10.58	11.11	9.10	9.45
4838	NASDAQ	CDZI	Tue, Aug 9, 2011	10.08	11.23	9.01	11.00
4837	NASDAQ	CDZI	Mon, Aug 8, 2011	10.08	10.42	9.77	9.80
4836	NASDAQ	CDZI	Fri, Aug 5, 2011	10.09	10.59	9.90	10.33
4835	NASDAQ	CDZI	Thu, Aug 4, 2011	10.13	10.44	9.95	9.98
4834	NASDAQ	CDZI	Wed, Aug 3, 2011	10.23	10.30	9.98	10.25
4833	NASDAQ	CDZI	Tue, Aug 2, 2011	10.55	10.70	9.85	10.16
4832	NASDAQ	CDZI	Mon, Aug 1, 2011	10.89	11.28	10.60	10.64
4831	NASDAQ	CDZI	Fri, Jul 29, 2011	10.68	10.89	10.66	10.78
4830	NASDAQ	CDZI	Thu, Jul 28, 2011	10.83	11.31	10.54	10.69
4829	NASDAQ	CDZI	Wed, Jul 27, 2011	11.25	11.27	10.69	10.83
4828	NASDAQ	CDZI	Tue, Jul 26, 2011	11.80	11.90	11.31	11.34
4827	NASDAQ	CDZI	Mon, Jul 25, 2011	11.77	11.92	11.65	11.83
4826	NASDAQ	CDZI	Fri, Jul 22, 2011	11.91	12.00	11.88	11.97
4825	NASDAQ	CDZI	Thu, Jul 21, 2011	11.51	11.92	11.16	11.92
4824	NASDAQ	CDZI	Wed, Jul 20, 2011	11.25	11.47	11.17	11.41
4823	NASDAQ	CDZI	Tue, Jul 19, 2011	10.96	11.32	10.69	11.31
4822	NASDAQ	CDZI	Mon, Jul 18, 2011	10.91	10.93	10.65	10.87
4821	NASDAQ	CDZI	Fri, Jul 15, 2011	10.98	11.01	10.91	11.01
4820	NASDAQ	CDZI	Thu, Jul 14, 2011	10.91	11.00	10.79	10.98
4819	NASDAQ	CDZI	Wed, Jul 13, 2011	10.59	10.99	10.58	10.92
4818	NASDAQ	CDZI	Tue, Jul 12, 2011	10.86	11.09	10.46	10.57
4817	NASDAQ	CDZI	Mon, Jul 11, 2011	11.33	11.35	10.84	10.86
4816	NASDAQ	CDZI	Fri, Jul 8, 2011	11.76	11.85	11.33	11.50
4815	NASDAQ	CDZI	Thu, Jul 7, 2011	11.73	11.97	11.55	11.93
4814	NASDAQ	CDZI	Wed, Jul 6, 2011	11.27	11.65	11.05	11.65
4813	NASDAQ	CDZI	Tue, Jul 5, 2011	11.21	11.27	11.06	11.27
4812	NASDAQ	CDZI	Fri, Jul 1, 2011	10.88	11.21	10.88	11.18
4811	NASDAQ	CDZI	Thu, Jun 30, 2011	10.82	10.89	10.52	10.86
4810	NASDAQ	CDZI	Wed, Jun 29, 2011	10.85	10.85	10.58	10.82
4809	NASDAQ	CDZI	Tue, Jun 28, 2011	10.58	10.85	10.58	10.84
4808	NASDAQ	CDZI	Mon, Jun 27, 2011	10.45	10.54	10.24	10.50
4807	NASDAQ	CDZI	Fri, Jun 24, 2011	10.29	10.49	10.05	10.40
4806	NASDAQ	CDZI	Thu, Jun 23, 2011	10.11	10.42	10.10	10.27
4805	NASDAQ	CDZI	Wed, Jun 22, 2011	10.69	10.69	10.22	10.23
4804	NASDAQ	CDZI	Tue, Jun 21, 2011	10.16	10.83	10.11	10.79
4803	NASDAQ	CDZI	Mon, Jun 20, 2011	10.77	10.83	10.05	10.05
4802	NASDAQ	CDZI	Fri, Jun 17, 2011	10.95	11.02	10.73	10.81
4801	NASDAQ	CDZI	Thu, Jun 16, 2011	10.92	10.98	10.61	10.91
4800	NASDAQ	CDZI	Wed, Jun 15, 2011	10.88	10.99	10.68	10.75
4799	NASDAQ	CDZI	Tue, Jun 14, 2011	10.98	11.00	10.84	11.00
4798	NASDAQ	CDZI	Mon, Jun 13, 2011	10.42	11.01	10.42	10.95
4797	NASDAQ	CDZI	Fri, Jun 10, 2011	10.37	10.50	10.11	10.33
4796	NASDAQ	CDZI	Thu, Jun 9, 2011	10.32	11.13	10.32	10.46
4795	NASDAQ	CDZI	Wed, Jun 8, 2011	10.68	10.86	10.61	10.69
4794	NASDAQ	CDZI	Tue, Jun 7, 2011	10.95	10.99	10.73	10.75
4793	NASDAQ	CDZI	Mon, Jun 6, 2011	10.81	10.93	10.75	10.84
4792	NASDAQ	CDZI	Fri, Jun 3, 2011	10.40	12.04	10.40	10.82
4791	NASDAQ	CDZI	Thu, Jun 2, 2011	10.18	10.52	10.05	10.41
4790	NASDAQ	CDZI	Wed, Jun 1, 2011	10.39	10.44	10.12	10.12
4789	NASDAQ	CDZI	Tue, May 31, 2011	10.64	10.75	10.43	10.51
4788	NASDAQ	CDZI	Fri, May 27, 2011	10.69	10.99	10.47	10.54
4787	NASDAQ	CDZI	Thu, May 26, 2011	10.67	10.73	10.51	10.65
4786	NASDAQ	CDZI	Wed, May 25, 2011	10.50	10.87	10.50	10.74
4785	NASDAQ	CDZI	Tue, May 24, 2011	10.81	10.81	10.50	10.51
4784	NASDAQ	CDZI	Mon, May 23, 2011	10.71	10.85	10.71	10.72
4783	NASDAQ	CDZI	Fri, May 20, 2011	10.77	10.97	10.74	10.80
4782	NASDAQ	CDZI	Thu, May 19, 2011	10.98	10.98	10.80	10.85
4781	NASDAQ	CDZI	Wed, May 18, 2011	10.91	10.92	10.79	10.85
4780	NASDAQ	CDZI	Tue, May 17, 2011	10.90	11.00	10.90	10.91
4779	NASDAQ	CDZI	Mon, May 16, 2011	11.22	11.50	10.90	10.90
4778	NASDAQ	CDZI	Fri, May 13, 2011	12.04	12.06	11.02	11.25
4777	NASDAQ	CDZI	Thu, May 12, 2011	12.13	12.28	11.99	12.00
4776	NASDAQ	CDZI	Wed, May 11, 2011	12.46	12.50	12.19	12.19
4775	NASDAQ	CDZI	Tue, May 10, 2011	12.23	12.45	12.23	12.45
4774	NASDAQ	CDZI	Mon, May 9, 2011	12.00	12.31	12.00	12.22
4773	NASDAQ	CDZI	Fri, May 6, 2011	12.17	12.17	11.90	12.00
4772	NASDAQ	CDZI	Thu, May 5, 2011	12.00	12.10	11.90	11.96
4771	NASDAQ	CDZI	Wed, May 4, 2011	12.02	12.02	11.95	11.95
4770	NASDAQ	CDZI	Tue, May 3, 2011	12.00	12.10	11.98	12.01
4769	NASDAQ	CDZI	Mon, May 2, 2011	12.51	12.51	11.97	12.00
4768	NASDAQ	CDZI	Fri, Apr 29, 2011	12.04	12.52	12.04	12.45
4767	NASDAQ	CDZI	Thu, Apr 28, 2011	11.99	12.07	11.99	12.07
4766	NASDAQ	CDZI	Wed, Apr 27, 2011	12.04	12.08	11.67	12.08
4765	NASDAQ	CDZI	Tue, Apr 26, 2011	11.91	12.09	11.82	12.08
4764	NASDAQ	CDZI	Mon, Apr 25, 2011	12.08	12.18	11.76	11.94
4763	NASDAQ	CDZI	Thu, Apr 21, 2011	12.34	12.34	12.01	12.16
4762	NASDAQ	CDZI	Wed, Apr 20, 2011	12.24	12.32	11.96	12.21
4761	NASDAQ	CDZI	Tue, Apr 19, 2011	11.85	12.20	11.71	12.06
4760	NASDAQ	CDZI	Mon, Apr 18, 2011	11.84	12.03	11.75	11.77
4759	NASDAQ	CDZI	Fri, Apr 15, 2011	11.97	12.14	11.24	12.10
4758	NASDAQ	CDZI	Thu, Apr 14, 2011	12.00	12.13	11.98	12.00
4757	NASDAQ	CDZI	Wed, Apr 13, 2011	12.66	12.66	12.00	12.16
4756	NASDAQ	CDZI	Tue, Apr 12, 2011	12.53	12.72	12.51	12.51
4755	NASDAQ	CDZI	Mon, Apr 11, 2011	12.69	12.75	12.24	12.68
4754	NASDAQ	CDZI	Fri, Apr 8, 2011	12.61	12.74	12.32	12.72
4753	NASDAQ	CDZI	Thu, Apr 7, 2011	12.66	12.66	12.23	12.50
4752	NASDAQ	CDZI	Wed, Apr 6, 2011	12.54	12.75	12.49	12.67
4751	NASDAQ	CDZI	Tue, Apr 5, 2011	12.53	12.54	12.36	12.45
4750	NASDAQ	CDZI	Mon, Apr 4, 2011	12.48	12.65	12.48	12.60
4749	NASDAQ	CDZI	Fri, Apr 1, 2011	12.25	12.40	11.98	12.40
4748	NASDAQ	CDZI	Thu, Mar 31, 2011	12.05	12.20	11.82	12.19
4747	NASDAQ	CDZI	Wed, Mar 30, 2011	12.23	12.23	11.95	12.08
4746	NASDAQ	CDZI	Tue, Mar 29, 2011	11.98	12.20	11.98	12.20
4745	NASDAQ	CDZI	Mon, Mar 28, 2011	11.55	12.46	11.52	11.92
4744	NASDAQ	CDZI	Fri, Mar 25, 2011	11.16	11.55	11.09	11.55
4743	NASDAQ	CDZI	Thu, Mar 24, 2011	10.98	11.17	10.89	11.15
4742	NASDAQ	CDZI	Wed, Mar 23, 2011	11.09	11.09	10.63	10.89
4741	NASDAQ	CDZI	Tue, Mar 22, 2011	11.03	11.18	11.03	11.15
4740	NASDAQ	CDZI	Mon, Mar 21, 2011	10.92	11.06	10.89	11.06
4739	NASDAQ	CDZI	Fri, Mar 18, 2011	10.86	11.03	10.64	10.80
4738	NASDAQ	CDZI	Thu, Mar 17, 2011	11.07	11.07	10.75	10.76
4737	NASDAQ	CDZI	Wed, Mar 16, 2011	11.01	11.16	10.70	10.83
4736	NASDAQ	CDZI	Tue, Mar 15, 2011	11.25	11.32	11.01	11.05
4735	NASDAQ	CDZI	Mon, Mar 14, 2011	11.80	11.81	11.51	11.58
4734	NASDAQ	CDZI	Fri, Mar 11, 2011	12.05	12.05	11.52	11.92
4733	NASDAQ	CDZI	Thu, Mar 10, 2011	12.26	12.53	12.05	12.06
4732	NASDAQ	CDZI	Wed, Mar 9, 2011	12.00	12.47	12.00	12.40
4731	NASDAQ	CDZI	Tue, Mar 8, 2011	11.56	12.00	11.56	12.00
4730	NASDAQ	CDZI	Mon, Mar 7, 2011	12.14	12.14	11.50	11.57
4729	NASDAQ	CDZI	Fri, Mar 4, 2011	12.37	12.37	11.95	12.05
4728	NASDAQ	CDZI	Thu, Mar 3, 2011	12.00	12.40	11.89	12.40
4727	NASDAQ	CDZI	Wed, Mar 2, 2011	12.13	12.19	11.41	11.92
4726	NASDAQ	CDZI	Tue, Mar 1, 2011	12.82	13.24	11.99	12.11
4725	NASDAQ	CDZI	Mon, Feb 28, 2011	12.99	12.99	12.75	12.78
4724	NASDAQ	CDZI	Fri, Feb 25, 2011	12.78	12.99	12.76	12.96
4723	NASDAQ	CDZI	Thu, Feb 24, 2011	12.60	12.81	12.60	12.78
4722	NASDAQ	CDZI	Wed, Feb 23, 2011	12.60	12.75	12.60	12.60
4721	NASDAQ	CDZI	Tue, Feb 22, 2011	12.60	12.75	12.60	12.60
4720	NASDAQ	CDZI	Fri, Feb 18, 2011	12.50	12.90	12.49	12.73
4719	NASDAQ	CDZI	Thu, Feb 17, 2011	12.28	12.50	12.17	12.41
4718	NASDAQ	CDZI	Wed, Feb 16, 2011	12.09	12.25	12.00	12.25
4717	NASDAQ	CDZI	Tue, Feb 15, 2011	11.99	12.20	11.97	12.07
4716	NASDAQ	CDZI	Mon, Feb 14, 2011	12.08	12.17	11.89	12.08
4715	NASDAQ	CDZI	Fri, Feb 11, 2011	11.95	12.16	11.78	12.13
4714	NASDAQ	CDZI	Thu, Feb 10, 2011	11.93	12.15	11.84	12.03
4713	NASDAQ	CDZI	Wed, Feb 9, 2011	12.03	12.12	11.95	12.00
4712	NASDAQ	CDZI	Tue, Feb 8, 2011	12.15	12.19	11.93	12.11
4711	NASDAQ	CDZI	Mon, Feb 7, 2011	11.85	12.32	11.85	12.21
4710	NASDAQ	CDZI	Fri, Feb 4, 2011	11.97	11.99	11.79	11.87
4709	NASDAQ	CDZI	Thu, Feb 3, 2011	12.01	12.09	11.82	12.02
4708	NASDAQ	CDZI	Wed, Feb 2, 2011	12.16	12.18	11.90	11.98
4707	NASDAQ	CDZI	Tue, Feb 1, 2011	11.88	12.47	11.88	12.24
4706	NASDAQ	CDZI	Mon, Jan 31, 2011	12.06	12.08	11.80	11.81
4705	NASDAQ	CDZI	Fri, Jan 28, 2011	12.73	12.73	12.00	12.03
4704	NASDAQ	CDZI	Thu, Jan 27, 2011	12.87	12.90	12.53	12.71
4703	NASDAQ	CDZI	Wed, Jan 26, 2011	12.93	12.96	12.71	12.94
4702	NASDAQ	CDZI	Tue, Jan 25, 2011	12.65	12.87	12.43	12.86
4701	NASDAQ	CDZI	Mon, Jan 24, 2011	12.77	12.81	12.57	12.75
4700	NASDAQ	CDZI	Fri, Jan 21, 2011	12.85	12.85	12.63	12.73
4699	NASDAQ	CDZI	Thu, Jan 20, 2011	12.89	12.90	12.67	12.73
4698	NASDAQ	CDZI	Wed, Jan 19, 2011	13.14	13.14	12.71	12.90
4697	NASDAQ	CDZI	Tue, Jan 18, 2011	12.89	13.14	12.69	13.12
4696	NASDAQ	CDZI	Fri, Jan 14, 2011	12.62	12.91	12.44	12.88
4695	NASDAQ	CDZI	Thu, Jan 13, 2011	12.58	12.64	12.17	12.64
4694	NASDAQ	CDZI	Wed, Jan 12, 2011	12.57	12.57	12.15	12.46
4693	NASDAQ	CDZI	Tue, Jan 11, 2011	12.16	12.48	11.95	12.48
4692	NASDAQ	CDZI	Mon, Jan 10, 2011	12.04	12.22	12.00	12.12
4691	NASDAQ	CDZI	Fri, Jan 7, 2011	12.42	12.42	12.12	12.24
4690	NASDAQ	CDZI	Thu, Jan 6, 2011	12.03	12.45	11.95	12.38
4689	NASDAQ	CDZI	Wed, Jan 5, 2011	11.95	12.10	11.89	12.06
4688	NASDAQ	CDZI	Tue, Jan 4, 2011	12.57	12.57	11.81	12.00
4687	NASDAQ	CDZI	Mon, Jan 3, 2011	12.50	12.57	12.29	12.56
4686	NASDAQ	CDZI	Fri, Dec 31, 2010	12.41	12.50	12.14	12.44
4685	NASDAQ	CDZI	Thu, Dec 30, 2010	12.32	12.49	12.11	12.40
4684	NASDAQ	CDZI	Wed, Dec 29, 2010	12.31	12.42	12.11	12.37
4683	NASDAQ	CDZI	Tue, Dec 28, 2010	12.49	12.49	12.25	12.32
4682	NASDAQ	CDZI	Mon, Dec 27, 2010	12.37	12.45	12.28	12.44
4681	NASDAQ	CDZI	Thu, Dec 23, 2010	12.25	12.43	12.05	12.40
4680	NASDAQ	CDZI	Wed, Dec 22, 2010	12.25	12.25	12.08	12.24
4679	NASDAQ	CDZI	Tue, Dec 21, 2010	12.25	12.41	12.00	12.39
4678	NASDAQ	CDZI	Mon, Dec 20, 2010	12.23	12.23	12.01	12.16
4677	NASDAQ	CDZI	Fri, Dec 17, 2010	12.00	12.18	11.83	12.14
4676	NASDAQ	CDZI	Thu, Dec 16, 2010	11.84	12.02	11.64	12.02
4675	NASDAQ	CDZI	Wed, Dec 15, 2010	11.61	11.89	11.43	11.85
4674	NASDAQ	CDZI	Tue, Dec 14, 2010	11.60	11.81	11.41	11.68
4673	NASDAQ	CDZI	Mon, Dec 13, 2010	11.31	11.65	11.12	11.55
4672	NASDAQ	CDZI	Fri, Dec 10, 2010	11.39	11.39	11.08	11.31
4671	NASDAQ	CDZI	Thu, Dec 9, 2010	11.40	11.40	11.20	11.34
4670	NASDAQ	CDZI	Wed, Dec 8, 2010	11.37	11.37	11.05	11.29
4669	NASDAQ	CDZI	Tue, Dec 7, 2010	11.40	11.40	11.19	11.35
4668	NASDAQ	CDZI	Mon, Dec 6, 2010	11.18	11.40	11.05	11.37
4667	NASDAQ	CDZI	Fri, Dec 3, 2010	10.98	11.27	10.90	11.23
4666	NASDAQ	CDZI	Thu, Dec 2, 2010	11.20	11.20	10.89	11.07
4665	NASDAQ	CDZI	Wed, Dec 1, 2010	11.48	11.48	11.00	11.23
4664	NASDAQ	CDZI	Tue, Nov 30, 2010	11.11	11.45	11.11	11.27
4663	NASDAQ	CDZI	Mon, Nov 29, 2010	10.70	11.20	10.70	11.20
4662	NASDAQ	CDZI	Fri, Nov 26, 2010	11.34	11.34	10.72	10.75
4661	NASDAQ	CDZI	Wed, Nov 24, 2010	11.22	11.40	11.05	11.39
4660	NASDAQ	CDZI	Tue, Nov 23, 2010	10.91	11.34	10.76	11.14
4659	NASDAQ	CDZI	Mon, Nov 22, 2010	10.55	11.07	10.43	11.07
4658	NASDAQ	CDZI	Fri, Nov 19, 2010	10.85	10.85	10.54	10.65
4657	NASDAQ	CDZI	Thu, Nov 18, 2010	10.66	10.89	10.49	10.83
4656	NASDAQ	CDZI	Wed, Nov 17, 2010	11.19	11.21	10.46	10.53
4655	NASDAQ	CDZI	Tue, Nov 16, 2010	11.20	11.24	10.86	11.13
4654	NASDAQ	CDZI	Mon, Nov 15, 2010	10.85	11.44	10.85	11.32
4653	NASDAQ	CDZI	Fri, Nov 12, 2010	10.68	10.84	10.50	10.83
4652	NASDAQ	CDZI	Thu, Nov 11, 2010	10.87	11.07	10.66	10.86
4651	NASDAQ	CDZI	Wed, Nov 10, 2010	10.98	10.98	10.66	10.92
4650	NASDAQ	CDZI	Tue, Nov 9, 2010	11.83	11.83	10.84	10.90
4649	NASDAQ	CDZI	Mon, Nov 8, 2010	11.55	11.86	11.55	11.85
4648	NASDAQ	CDZI	Fri, Nov 5, 2010	11.22	11.69	11.05	11.64
4647	NASDAQ	CDZI	Thu, Nov 4, 2010	11.00	11.25	10.84	11.21
4646	NASDAQ	CDZI	Wed, Nov 3, 2010	10.92	11.00	10.75	10.87
4645	NASDAQ	CDZI	Tue, Nov 2, 2010	10.83	10.94	10.67	10.80
4644	NASDAQ	CDZI	Mon, Nov 1, 2010	10.94	11.06	10.61	10.68
4643	NASDAQ	CDZI	Fri, Oct 29, 2010	10.61	10.92	10.61	10.87
4642	NASDAQ	CDZI	Thu, Oct 28, 2010	10.63	10.78	10.51	10.63
4641	NASDAQ	CDZI	Wed, Oct 27, 2010	10.53	10.67	10.28	10.60
4640	NASDAQ	CDZI	Tue, Oct 26, 2010	10.47	10.71	10.44	10.63
4639	NASDAQ	CDZI	Mon, Oct 25, 2010	10.84	10.84	10.41	10.56
4638	NASDAQ	CDZI	Fri, Oct 22, 2010	10.94	10.94	10.64	10.72
4637	NASDAQ	CDZI	Thu, Oct 21, 2010	10.97	11.22	10.59	10.89
4636	NASDAQ	CDZI	Wed, Oct 20, 2010	10.52	10.96	10.45	10.89
4635	NASDAQ	CDZI	Tue, Oct 19, 2010	11.27	11.37	10.30	10.55
4634	NASDAQ	CDZI	Mon, Oct 18, 2010	11.98	11.98	11.09	11.49
4633	NASDAQ	CDZI	Fri, Oct 15, 2010	12.00	12.00	11.86	11.92
4632	NASDAQ	CDZI	Thu, Oct 14, 2010	11.83	11.92	11.70	11.89
4631	NASDAQ	CDZI	Wed, Oct 13, 2010	11.80	11.99	11.70	11.88
4630	NASDAQ	CDZI	Tue, Oct 12, 2010	11.66	11.80	11.49	11.71
4629	NASDAQ	CDZI	Mon, Oct 11, 2010	11.72	11.91	11.54	11.75
4628	NASDAQ	CDZI	Fri, Oct 8, 2010	11.41	11.79	11.11	11.68
4627	NASDAQ	CDZI	Thu, Oct 7, 2010	11.20	11.54	11.20	11.44
4626	NASDAQ	CDZI	Wed, Oct 6, 2010	10.23	11.25	10.06	11.19
4625	NASDAQ	CDZI	Tue, Oct 5, 2010	9.85	10.41	9.79	10.20
4624	NASDAQ	CDZI	Mon, Oct 4, 2010	10.26	10.33	9.78	9.92
4623	NASDAQ	CDZI	Fri, Oct 1, 2010	10.43	10.56	10.14	10.32
4622	NASDAQ	CDZI	Thu, Sep 30, 2010	9.82	10.27	9.71	10.26
4621	NASDAQ	CDZI	Wed, Sep 29, 2010	9.58	9.80	9.58	9.78
4620	NASDAQ	CDZI	Tue, Sep 28, 2010	9.50	9.69	9.30	9.63
4619	NASDAQ	CDZI	Mon, Sep 27, 2010	10.06	10.08	9.42	9.50
4618	NASDAQ	CDZI	Fri, Sep 24, 2010	9.90	10.18	9.75	10.03
4617	NASDAQ	CDZI	Thu, Sep 23, 2010	9.92	10.21	9.67	9.74
4616	NASDAQ	CDZI	Wed, Sep 22, 2010	9.99	10.65	9.95	10.02
4615	NASDAQ	CDZI	Tue, Sep 21, 2010	10.00	10.29	9.90	10.00
4614	NASDAQ	CDZI	Mon, Sep 20, 2010	9.63	10.00	9.63	10.00
4613	NASDAQ	CDZI	Fri, Sep 17, 2010	10.14	10.14	9.60	9.64
4612	NASDAQ	CDZI	Thu, Sep 16, 2010	10.00	10.19	10.00	10.00
4611	NASDAQ	CDZI	Wed, Sep 15, 2010	10.05	10.26	9.92	9.99
4610	NASDAQ	CDZI	Tue, Sep 14, 2010	10.29	10.29	10.01	10.08
4609	NASDAQ	CDZI	Mon, Sep 13, 2010	10.19	10.40	9.91	10.30
4608	NASDAQ	CDZI	Fri, Sep 10, 2010	10.20	10.47	10.00	10.06
4607	NASDAQ	CDZI	Thu, Sep 9, 2010	10.27	10.44	10.00	10.04
4606	NASDAQ	CDZI	Wed, Sep 8, 2010	10.44	10.53	10.01	10.10
4605	NASDAQ	CDZI	Tue, Sep 7, 2010	10.94	10.94	10.35	10.38
4604	NASDAQ	CDZI	Fri, Sep 3, 2010	10.82	11.00	10.75	10.96
4603	NASDAQ	CDZI	Thu, Sep 2, 2010	11.05	11.05	10.62	10.72
4602	NASDAQ	CDZI	Wed, Sep 1, 2010	11.20	11.20	10.72	10.94
4601	NASDAQ	CDZI	Tue, Aug 31, 2010	10.79	11.20	10.69	10.99
4600	NASDAQ	CDZI	Mon, Aug 30, 2010	11.36	11.36	10.65	10.65
4599	NASDAQ	CDZI	Fri, Aug 27, 2010	10.49	11.48	10.49	11.44
4598	NASDAQ	CDZI	Thu, Aug 26, 2010	10.39	10.52	9.91	10.01
4597	NASDAQ	CDZI	Wed, Aug 25, 2010	10.10	10.40	10.06	10.39
4596	NASDAQ	CDZI	Tue, Aug 24, 2010	10.43	10.72	10.13	10.14
4595	NASDAQ	CDZI	Mon, Aug 23, 2010	10.75	11.32	10.48	10.55
4594	NASDAQ	CDZI	Fri, Aug 20, 2010	10.50	10.90	10.40	10.71
4593	NASDAQ	CDZI	Thu, Aug 19, 2010	10.86	10.88	10.43	10.50
4592	NASDAQ	CDZI	Wed, Aug 18, 2010	10.94	11.22	10.75	10.95
4591	NASDAQ	CDZI	Tue, Aug 17, 2010	11.59	11.59	10.91	10.97
4590	NASDAQ	CDZI	Mon, Aug 16, 2010	11.00	11.56	10.96	11.50
4589	NASDAQ	CDZI	Fri, Aug 13, 2010	10.97	11.16	10.82	11.00
4588	NASDAQ	CDZI	Thu, Aug 12, 2010	10.78	11.00	10.60	10.95
4587	NASDAQ	CDZI	Wed, Aug 11, 2010	11.31	11.64	10.88	10.92
4586	NASDAQ	CDZI	Tue, Aug 10, 2010	11.81	11.81	11.50	11.51
4585	NASDAQ	CDZI	Mon, Aug 9, 2010	11.70	12.06	11.50	12.01
4584	NASDAQ	CDZI	Fri, Aug 6, 2010	12.14	12.37	11.56	11.66
4583	NASDAQ	CDZI	Thu, Aug 5, 2010	12.53	12.58	12.31	12.35
4582	NASDAQ	CDZI	Wed, Aug 4, 2010	12.84	12.84	12.38	12.59
4581	NASDAQ	CDZI	Tue, Aug 3, 2010	12.85	12.91	12.75	12.81
4580	NASDAQ	CDZI	Mon, Aug 2, 2010	13.36	13.36	12.88	12.95
4579	NASDAQ	CDZI	Fri, Jul 30, 2010	12.50	13.27	12.50	13.19
4578	NASDAQ	CDZI	Thu, Jul 29, 2010	12.06	12.47	12.05	12.43
4577	NASDAQ	CDZI	Wed, Jul 28, 2010	11.96	12.04	11.87	11.92
4576	NASDAQ	CDZI	Tue, Jul 27, 2010	12.40	12.40	12.00	12.00
4575	NASDAQ	CDZI	Mon, Jul 26, 2010	12.46	12.47	12.09	12.28
4574	NASDAQ	CDZI	Fri, Jul 23, 2010	11.69	12.31	11.53	12.30
4573	NASDAQ	CDZI	Thu, Jul 22, 2010	11.23	11.80	11.08	11.77
4572	NASDAQ	CDZI	Wed, Jul 21, 2010	11.75	11.75	10.99	10.99
4571	NASDAQ	CDZI	Tue, Jul 20, 2010	11.76	12.34	11.30	11.74
4570	NASDAQ	CDZI	Mon, Jul 19, 2010	13.35	13.35	12.26	12.46
4569	NASDAQ	CDZI	Fri, Jul 16, 2010	13.19	13.74	13.19	13.35
4568	NASDAQ	CDZI	Thu, Jul 15, 2010	13.18	13.36	13.00	13.33
4567	NASDAQ	CDZI	Wed, Jul 14, 2010	12.89	13.51	12.43	13.13
4566	NASDAQ	CDZI	Tue, Jul 13, 2010	11.78	12.94	11.77	12.85
4565	NASDAQ	CDZI	Mon, Jul 12, 2010	11.07	12.48	11.07	11.58
4564	NASDAQ	CDZI	Fri, Jul 9, 2010	11.89	11.90	10.90	11.14
4563	NASDAQ	CDZI	Thu, Jul 8, 2010	12.07	12.07	11.58	11.81
4562	NASDAQ	CDZI	Wed, Jul 7, 2010	11.65	12.00	11.57	11.92
4561	NASDAQ	CDZI	Tue, Jul 6, 2010	12.44	12.44	11.61	11.69
4560	NASDAQ	CDZI	Fri, Jul 2, 2010	12.63	12.73	12.13	12.15
4559	NASDAQ	CDZI	Thu, Jul 1, 2010	12.10	12.53	12.04	12.51
4558	NASDAQ	CDZI	Wed, Jun 30, 2010	12.45	12.45	11.41	12.07
4557	NASDAQ	CDZI	Tue, Jun 29, 2010	12.81	12.93	12.24	12.41
4556	NASDAQ	CDZI	Mon, Jun 28, 2010	13.25	13.49	12.92	12.98
4555	NASDAQ	CDZI	Fri, Jun 25, 2010	13.21	13.95	12.95	13.37
4554	NASDAQ	CDZI	Thu, Jun 24, 2010	12.00	14.00	12.00	13.12
4553	NASDAQ	CDZI	Wed, Jun 23, 2010	11.29	12.08	11.00	12.00
4552	NASDAQ	CDZI	Tue, Jun 22, 2010	11.76	12.12	11.04	11.26
4551	NASDAQ	CDZI	Mon, Jun 21, 2010	12.80	13.00	11.59	11.78
4550	NASDAQ	CDZI	Fri, Jun 18, 2010	12.90	13.04	12.50	12.64
4549	NASDAQ	CDZI	Thu, Jun 17, 2010	13.08	13.08	12.54	12.80
4548	NASDAQ	CDZI	Wed, Jun 16, 2010	13.14	13.21	12.91	12.98
4547	NASDAQ	CDZI	Tue, Jun 15, 2010	12.44	13.24	12.01	13.22
4546	NASDAQ	CDZI	Mon, Jun 14, 2010	12.90	13.14	12.10	12.14
4545	NASDAQ	CDZI	Fri, Jun 11, 2010	12.47	12.91	12.45	12.78
4544	NASDAQ	CDZI	Thu, Jun 10, 2010	12.49	12.71	12.10	12.63
4543	NASDAQ	CDZI	Wed, Jun 9, 2010	12.30	13.48	12.18	12.29
4542	NASDAQ	CDZI	Tue, Jun 8, 2010	12.08	12.31	12.00	12.17
4541	NASDAQ	CDZI	Mon, Jun 7, 2010	12.03	12.27	11.75	11.83
4540	NASDAQ	CDZI	Fri, Jun 4, 2010	13.23	13.23	11.91	12.02
4539	NASDAQ	CDZI	Thu, Jun 3, 2010	13.18	13.74	13.18	13.55
4538	NASDAQ	CDZI	Wed, Jun 2, 2010	12.42	13.46	12.22	13.32
4537	NASDAQ	CDZI	Tue, Jun 1, 2010	12.80	13.12	12.29	12.30
4536	NASDAQ	CDZI	Fri, May 28, 2010	13.68	14.05	12.87	12.92
4535	NASDAQ	CDZI	Thu, May 27, 2010	12.74	13.61	12.64	13.50
4534	NASDAQ	CDZI	Wed, May 26, 2010	13.47	13.58	12.42	12.47
4533	NASDAQ	CDZI	Tue, May 25, 2010	13.02	13.50	12.94	13.43
4532	NASDAQ	CDZI	Mon, May 24, 2010	12.85	13.40	12.73	13.30
4531	NASDAQ	CDZI	Fri, May 21, 2010	13.11	13.23	12.50	12.85
4530	NASDAQ	CDZI	Thu, May 20, 2010	13.15	13.72	13.09	13.26
4529	NASDAQ	CDZI	Wed, May 19, 2010	14.17	14.25	13.16	13.27
4528	NASDAQ	CDZI	Tue, May 18, 2010	14.38	14.54	14.11	14.18
4527	NASDAQ	CDZI	Mon, May 17, 2010	14.30	14.46	14.13	14.26
4526	NASDAQ	CDZI	Fri, May 14, 2010	14.43	14.56	14.12	14.27
4525	NASDAQ	CDZI	Thu, May 13, 2010	14.84	15.08	14.52	14.60
4524	NASDAQ	CDZI	Wed, May 12, 2010	14.48	14.99	14.48	14.96
4523	NASDAQ	CDZI	Tue, May 11, 2010	13.99	14.88	13.99	14.48
4522	NASDAQ	CDZI	Mon, May 10, 2010	13.94	14.46	13.84	14.30
4521	NASDAQ	CDZI	Fri, May 7, 2010	13.33	14.25	13.20	13.46
4520	NASDAQ	CDZI	Thu, May 6, 2010	13.84	14.46	12.10	13.34
4519	NASDAQ	CDZI	Wed, May 5, 2010	12.61	13.84	12.61	13.84
4518	NASDAQ	CDZI	Tue, May 4, 2010	12.78	13.00	12.45	12.68
4517	NASDAQ	CDZI	Mon, May 3, 2010	12.50	12.82	12.29	12.78
4516	NASDAQ	CDZI	Fri, Apr 30, 2010	12.98	12.98	12.44	12.47
4515	NASDAQ	CDZI	Thu, Apr 29, 2010	12.81	12.98	12.68	12.88
4514	NASDAQ	CDZI	Wed, Apr 28, 2010	12.85	12.92	12.56	12.66
4513	NASDAQ	CDZI	Tue, Apr 27, 2010	12.76	13.00	12.76	12.80
4512	NASDAQ	CDZI	Mon, Apr 26, 2010	12.80	12.90	12.74	12.83
4511	NASDAQ	CDZI	Fri, Apr 23, 2010	12.77	12.82	12.62	12.79
4510	NASDAQ	CDZI	Thu, Apr 22, 2010	12.64	12.88	12.50	12.80
4509	NASDAQ	CDZI	Wed, Apr 21, 2010	12.78	12.80	12.61	12.80
4508	NASDAQ	CDZI	Tue, Apr 20, 2010	12.44	12.78	12.44	12.78
4507	NASDAQ	CDZI	Mon, Apr 19, 2010	12.39	12.52	12.30	12.35
4506	NASDAQ	CDZI	Fri, Apr 16, 2010	12.75	12.75	12.31	12.48
4505	NASDAQ	CDZI	Thu, Apr 15, 2010	12.73	12.78	12.54	12.78
4504	NASDAQ	CDZI	Wed, Apr 14, 2010	12.57	12.78	12.51	12.78
4503	NASDAQ	CDZI	Tue, Apr 13, 2010	12.44	12.55	12.30	12.53
4502	NASDAQ	CDZI	Mon, Apr 12, 2010	12.01	12.53	12.01	12.44
4501	NASDAQ	CDZI	Fri, Apr 9, 2010	12.67	12.67	12.05	12.07
4500	NASDAQ	CDZI	Thu, Apr 8, 2010	12.01	12.80	12.01	12.70
4499	NASDAQ	CDZI	Wed, Apr 7, 2010	12.54	12.54	12.01	12.04
4498	NASDAQ	CDZI	Tue, Apr 6, 2010	12.60	12.64	12.42	12.56
4497	NASDAQ	CDZI	Mon, Apr 5, 2010	12.66	12.87	12.41	12.61
4496	NASDAQ	CDZI	Thu, Apr 1, 2010	12.90	13.03	12.50	12.59
4495	NASDAQ	CDZI	Wed, Mar 31, 2010	12.54	12.80	12.50	12.77
4494	NASDAQ	CDZI	Tue, Mar 30, 2010	12.69	12.77	12.60	12.62
4493	NASDAQ	CDZI	Mon, Mar 29, 2010	12.65	12.80	12.60	12.63
4492	NASDAQ	CDZI	Fri, Mar 26, 2010	12.60	12.77	12.60	12.65
4491	NASDAQ	CDZI	Thu, Mar 25, 2010	12.70	12.80	12.50	12.65
4490	NASDAQ	CDZI	Wed, Mar 24, 2010	12.75	12.80	12.55	12.64
4489	NASDAQ	CDZI	Tue, Mar 23, 2010	12.25	12.80	12.23	12.77
4488	NASDAQ	CDZI	Mon, Mar 22, 2010	12.45	12.51	12.12	12.35
4487	NASDAQ	CDZI	Fri, Mar 19, 2010	12.88	13.00	12.48	12.48
4486	NASDAQ	CDZI	Thu, Mar 18, 2010	12.93	12.99	12.71	12.80
4485	NASDAQ	CDZI	Wed, Mar 17, 2010	12.80	13.00	12.71	12.93
4484	NASDAQ	CDZI	Tue, Mar 16, 2010	13.10	13.10	12.70	12.81
4483	NASDAQ	CDZI	Mon, Mar 15, 2010	13.10	13.10	12.75	13.07
4482	NASDAQ	CDZI	Fri, Mar 12, 2010	12.94	13.11	12.90	13.11
4481	NASDAQ	CDZI	Thu, Mar 11, 2010	13.00	13.00	12.67	12.99
4480	NASDAQ	CDZI	Wed, Mar 10, 2010	12.68	13.10	12.68	13.00
4479	NASDAQ	CDZI	Tue, Mar 9, 2010	12.86	12.98	12.59	12.70
4478	NASDAQ	CDZI	Mon, Mar 8, 2010	12.50	12.97	12.50	12.87
4477	NASDAQ	CDZI	Fri, Mar 5, 2010	12.41	12.80	12.25	12.76
4476	NASDAQ	CDZI	Thu, Mar 4, 2010	12.46	12.62	12.21	12.37
4475	NASDAQ	CDZI	Wed, Mar 3, 2010	12.45	12.75	12.38	12.40
4474	NASDAQ	CDZI	Tue, Mar 2, 2010	12.10	12.45	12.00	12.35
4473	NASDAQ	CDZI	Mon, Mar 1, 2010	11.90	12.06	11.87	12.06
4472	NASDAQ	CDZI	Fri, Feb 26, 2010	11.99	12.00	11.85	11.85
4471	NASDAQ	CDZI	Thu, Feb 25, 2010	11.84	11.96	11.72	11.96
4470	NASDAQ	CDZI	Wed, Feb 24, 2010	11.89	11.98	11.71	11.96
4469	NASDAQ	CDZI	Tue, Feb 23, 2010	11.70	11.90	11.65	11.88
4468	NASDAQ	CDZI	Mon, Feb 22, 2010	11.75	11.75	11.55	11.69
4467	NASDAQ	CDZI	Fri, Feb 19, 2010	11.70	11.75	11.53	11.69
4466	NASDAQ	CDZI	Thu, Feb 18, 2010	11.56	11.75	11.28	11.75
4465	NASDAQ	CDZI	Wed, Feb 17, 2010	11.49	11.67	11.27	11.66
4464	NASDAQ	CDZI	Tue, Feb 16, 2010	11.75	11.75	11.37	11.46
4463	NASDAQ	CDZI	Fri, Feb 12, 2010	11.58	11.83	11.51	11.73
4462	NASDAQ	CDZI	Thu, Feb 11, 2010	11.76	11.76	11.50	11.63
4461	NASDAQ	CDZI	Wed, Feb 10, 2010	11.50	11.90	11.44	11.84
4460	NASDAQ	CDZI	Tue, Feb 9, 2010	11.96	11.96	11.33	11.58
4459	NASDAQ	CDZI	Mon, Feb 8, 2010	11.70	12.18	11.70	11.83
4458	NASDAQ	CDZI	Fri, Feb 5, 2010	10.96	11.50	10.91	11.48
4457	NASDAQ	CDZI	Thu, Feb 4, 2010	11.43	11.65	10.93	10.96
4456	NASDAQ	CDZI	Wed, Feb 3, 2010	11.52	11.81	11.44	11.51
4455	NASDAQ	CDZI	Tue, Feb 2, 2010	11.93	11.99	11.52	11.59
4454	NASDAQ	CDZI	Mon, Feb 1, 2010	12.00	12.03	11.90	11.96
4453	NASDAQ	CDZI	Fri, Jan 29, 2010	11.75	12.16	11.64	11.93
4452	NASDAQ	CDZI	Thu, Jan 28, 2010	11.63	11.73	11.52	11.57
4451	NASDAQ	CDZI	Wed, Jan 27, 2010	11.40	11.70	11.40	11.65
4450	NASDAQ	CDZI	Tue, Jan 26, 2010	11.40	11.76	11.39	11.50
4449	NASDAQ	CDZI	Mon, Jan 25, 2010	11.62	11.62	11.37	11.48
4448	NASDAQ	CDZI	Fri, Jan 22, 2010	11.41	11.84	11.26	11.54
4447	NASDAQ	CDZI	Thu, Jan 21, 2010	11.67	11.74	11.37	11.40
4446	NASDAQ	CDZI	Wed, Jan 20, 2010	11.63	11.80	11.35	11.60
4445	NASDAQ	CDZI	Tue, Jan 19, 2010	10.97	11.84	10.97	11.77
4444	NASDAQ	CDZI	Fri, Jan 15, 2010	11.31	11.34	10.83	10.98
4443	NASDAQ	CDZI	Thu, Jan 14, 2010	11.36	11.36	11.10	11.25
4442	NASDAQ	CDZI	Wed, Jan 13, 2010	11.47	11.50	11.31	11.43
4441	NASDAQ	CDZI	Tue, Jan 12, 2010	11.35	11.41	11.20	11.41
4440	NASDAQ	CDZI	Mon, Jan 11, 2010	11.45	11.61	11.30	11.47
4439	NASDAQ	CDZI	Fri, Jan 8, 2010	12.00	12.00	11.08	11.34
4438	NASDAQ	CDZI	Thu, Jan 7, 2010	11.98	12.32	11.93	11.99
4437	NASDAQ	CDZI	Wed, Jan 6, 2010	12.15	12.37	11.94	11.96
4436	NASDAQ	CDZI	Tue, Jan 5, 2010	11.99	12.20	11.98	12.13
4435	NASDAQ	CDZI	Mon, Jan 4, 2010	12.17	12.25	11.96	12.03
4434	NASDAQ	CDZI	Thu, Dec 31, 2009	12.13	12.13	11.92	11.97
4433	NASDAQ	CDZI	Wed, Dec 30, 2009	12.07	12.20	12.00	12.10
4432	NASDAQ	CDZI	Tue, Dec 29, 2009	12.13	12.25	11.92	12.10
4431	NASDAQ	CDZI	Mon, Dec 28, 2009	12.06	12.26	11.81	12.13
4430	NASDAQ	CDZI	Thu, Dec 24, 2009	12.54	12.54	11.87	11.97
4429	NASDAQ	CDZI	Wed, Dec 23, 2009	11.82	12.64	11.82	12.45
4428	NASDAQ	CDZI	Tue, Dec 22, 2009	12.40	12.40	11.76	11.77
4427	NASDAQ	CDZI	Mon, Dec 21, 2009	12.63	12.88	11.70	11.98
4426	NASDAQ	CDZI	Fri, Dec 18, 2009	12.70	12.88	12.55	12.58
4425	NASDAQ	CDZI	Thu, Dec 17, 2009	12.81	12.87	12.59	12.76
4424	NASDAQ	CDZI	Wed, Dec 16, 2009	13.00	13.05	12.46	12.79
4423	NASDAQ	CDZI	Tue, Dec 15, 2009	12.95	13.20	12.85	12.85
4422	NASDAQ	CDZI	Mon, Dec 14, 2009	12.80	13.02	12.74	12.97
4421	NASDAQ	CDZI	Fri, Dec 11, 2009	12.86	13.02	12.75	12.97
4420	NASDAQ	CDZI	Thu, Dec 10, 2009	13.00	13.01	12.75	12.81
4419	NASDAQ	CDZI	Wed, Dec 9, 2009	13.01	13.03	12.75	12.91
4418	NASDAQ	CDZI	Tue, Dec 8, 2009	12.82	13.10	12.82	12.86
4417	NASDAQ	CDZI	Mon, Dec 7, 2009	12.77	13.14	12.77	13.05
4416	NASDAQ	CDZI	Fri, Dec 4, 2009	12.92	13.08	12.75	12.84
4415	NASDAQ	CDZI	Thu, Dec 3, 2009	13.11	13.15	12.54	12.59
4414	NASDAQ	CDZI	Wed, Dec 2, 2009	13.13	13.28	12.82	13.01
4413	NASDAQ	CDZI	Tue, Dec 1, 2009	13.00	13.28	12.72	13.04
4412	NASDAQ	CDZI	Mon, Nov 30, 2009	12.50	13.00	12.50	12.94
4411	NASDAQ	CDZI	Fri, Nov 27, 2009	11.99	13.05	11.90	12.48
4410	NASDAQ	CDZI	Wed, Nov 25, 2009	11.90	11.99	11.70	11.98
4409	NASDAQ	CDZI	Tue, Nov 24, 2009	11.90	11.90	11.39	11.79
4408	NASDAQ	CDZI	Mon, Nov 23, 2009	11.21	11.95	11.21	11.90
4407	NASDAQ	CDZI	Fri, Nov 20, 2009	10.73	11.05	10.73	10.94
4406	NASDAQ	CDZI	Thu, Nov 19, 2009	10.76	10.94	10.32	10.82
4405	NASDAQ	CDZI	Wed, Nov 18, 2009	10.95	10.95	10.76	10.84
4404	NASDAQ	CDZI	Tue, Nov 17, 2009	10.96	11.00	10.70	11.00
4403	NASDAQ	CDZI	Mon, Nov 16, 2009	10.74	11.16	10.69	11.00
4402	NASDAQ	CDZI	Fri, Nov 13, 2009	10.60	10.81	10.50	10.59
4401	NASDAQ	CDZI	Thu, Nov 12, 2009	11.39	11.39	10.50	10.52
4400	NASDAQ	CDZI	Wed, Nov 11, 2009	11.45	11.50	11.31	11.45
4399	NASDAQ	CDZI	Tue, Nov 10, 2009	11.39	11.53	11.28	11.33
4398	NASDAQ	CDZI	Mon, Nov 9, 2009	11.08	11.35	11.00	11.35
4397	NASDAQ	CDZI	Fri, Nov 6, 2009	10.87	11.22	10.82	10.99
4396	NASDAQ	CDZI	Thu, Nov 5, 2009	10.61	11.05	10.47	11.01
4395	NASDAQ	CDZI	Wed, Nov 4, 2009	10.76	10.88	10.41	10.44
4394	NASDAQ	CDZI	Tue, Nov 3, 2009	10.46	10.71	10.24	10.63
4393	NASDAQ	CDZI	Mon, Nov 2, 2009	10.79	10.99	10.50	10.60
4392	NASDAQ	CDZI	Fri, Oct 30, 2009	10.67	11.09	10.48	10.69
4391	NASDAQ	CDZI	Thu, Oct 29, 2009	11.18	11.37	10.74	10.76
4390	NASDAQ	CDZI	Wed, Oct 28, 2009	11.56	11.56	10.98	11.06
4389	NASDAQ	CDZI	Tue, Oct 27, 2009	11.19	11.46	11.19	11.45
4388	NASDAQ	CDZI	Mon, Oct 26, 2009	11.16	11.84	11.07	11.17
4387	NASDAQ	CDZI	Fri, Oct 23, 2009	11.26	11.72	11.07	11.18
4386	NASDAQ	CDZI	Thu, Oct 22, 2009	11.23	11.25	11.05	11.18
4385	NASDAQ	CDZI	Wed, Oct 21, 2009	11.31	11.75	11.26	11.29
4384	NASDAQ	CDZI	Tue, Oct 20, 2009	11.52	11.52	11.22	11.31
4383	NASDAQ	CDZI	Mon, Oct 19, 2009	11.51	11.83	11.37	11.44
4382	NASDAQ	CDZI	Fri, Oct 16, 2009	11.50	11.73	11.42	11.42
4381	NASDAQ	CDZI	Thu, Oct 15, 2009	11.72	11.90	11.56	11.59
4380	NASDAQ	CDZI	Wed, Oct 14, 2009	11.97	11.98	11.62	11.80
4379	NASDAQ	CDZI	Tue, Oct 13, 2009	11.80	11.97	11.64	11.78
4378	NASDAQ	CDZI	Mon, Oct 12, 2009	11.99	12.00	11.65	11.76
4377	NASDAQ	CDZI	Fri, Oct 9, 2009	11.40	12.00	11.07	11.94
4376	NASDAQ	CDZI	Thu, Oct 8, 2009	11.33	11.53	11.15	11.37
4375	NASDAQ	CDZI	Wed, Oct 7, 2009	11.50	11.50	11.13	11.26
4374	NASDAQ	CDZI	Tue, Oct 6, 2009	11.30	11.52	11.11	11.23
4373	NASDAQ	CDZI	Mon, Oct 5, 2009	11.51	11.61	11.09	11.24
4372	NASDAQ	CDZI	Fri, Oct 2, 2009	11.07	11.46	11.07	11.08
4371	NASDAQ	CDZI	Thu, Oct 1, 2009	11.46	11.73	11.05	11.08
4370	NASDAQ	CDZI	Wed, Sep 30, 2009	11.76	11.86	11.44	11.70
4369	NASDAQ	CDZI	Tue, Sep 29, 2009	11.96	11.96	11.50	11.79
4368	NASDAQ	CDZI	Mon, Sep 28, 2009	11.60	11.99	11.60	11.91
4367	NASDAQ	CDZI	Fri, Sep 25, 2009	11.63	11.98	11.31	11.57
4366	NASDAQ	CDZI	Thu, Sep 24, 2009	11.65	11.83	11.63	11.66
4365	NASDAQ	CDZI	Wed, Sep 23, 2009	11.64	12.16	11.63	11.64
4364	NASDAQ	CDZI	Tue, Sep 22, 2009	11.95	11.95	11.64	11.65
4363	NASDAQ	CDZI	Mon, Sep 21, 2009	11.40	12.12	11.40	11.87
4362	NASDAQ	CDZI	Fri, Sep 18, 2009	12.08	12.14	11.85	11.89
4361	NASDAQ	CDZI	Thu, Sep 17, 2009	11.95	12.11	11.80	12.08
4360	NASDAQ	CDZI	Wed, Sep 16, 2009	12.01	12.05	11.90	11.94
4359	NASDAQ	CDZI	Tue, Sep 15, 2009	12.20	12.29	11.76	11.99
4358	NASDAQ	CDZI	Mon, Sep 14, 2009	11.83	12.29	11.10	12.21
4357	NASDAQ	CDZI	Fri, Sep 11, 2009	11.87	12.16	11.42	11.98
4356	NASDAQ	CDZI	Thu, Sep 10, 2009	11.91	12.19	11.65	11.88
4355	NASDAQ	CDZI	Wed, Sep 9, 2009	12.05	12.25	11.80	12.00
4354	NASDAQ	CDZI	Tue, Sep 8, 2009	12.05	12.27	11.76	11.96
4353	NASDAQ	CDZI	Fri, Sep 4, 2009	12.01	12.05	11.66	12.05
4352	NASDAQ	CDZI	Thu, Sep 3, 2009	12.03	12.03	11.72	12.01
4351	NASDAQ	CDZI	Wed, Sep 2, 2009	11.59	12.10	11.44	11.97
4350	NASDAQ	CDZI	Tue, Sep 1, 2009	11.96	12.35	11.46	11.57
4349	NASDAQ	CDZI	Mon, Aug 31, 2009	11.99	12.20	11.70	12.12
4348	NASDAQ	CDZI	Fri, Aug 28, 2009	12.08	12.23	11.80	12.06
4347	NASDAQ	CDZI	Thu, Aug 27, 2009	11.35	12.22	11.22	12.08
4346	NASDAQ	CDZI	Wed, Aug 26, 2009	11.53	11.85	11.13	11.54
4345	NASDAQ	CDZI	Tue, Aug 25, 2009	11.38	11.80	11.38	11.45
4344	NASDAQ	CDZI	Mon, Aug 24, 2009	11.77	12.05	11.04	11.22
4343	NASDAQ	CDZI	Fri, Aug 21, 2009	12.12	12.12	11.49	11.77
4342	NASDAQ	CDZI	Thu, Aug 20, 2009	10.64	12.15	10.37	12.10
4341	NASDAQ	CDZI	Wed, Aug 19, 2009	10.04	10.76	10.04	10.71
4340	NASDAQ	CDZI	Tue, Aug 18, 2009	10.16	10.42	10.00	10.16
4339	NASDAQ	CDZI	Mon, Aug 17, 2009	10.50	10.50	10.05	10.06
4338	NASDAQ	CDZI	Fri, Aug 14, 2009	11.35	11.39	10.50	10.74
4337	NASDAQ	CDZI	Thu, Aug 13, 2009	11.86	12.00	11.45	11.50
4336	NASDAQ	CDZI	Wed, Aug 12, 2009	11.96	12.10	11.70	11.78
4335	NASDAQ	CDZI	Tue, Aug 11, 2009	11.73	12.14	11.73	11.98
4334	NASDAQ	CDZI	Mon, Aug 10, 2009	11.58	12.01	11.29	11.85
4333	NASDAQ	CDZI	Fri, Aug 7, 2009	11.17	12.08	10.72	11.71
4332	NASDAQ	CDZI	Thu, Aug 6, 2009	11.53	11.89	10.55	10.88
4331	NASDAQ	CDZI	Wed, Aug 5, 2009	11.50	11.69	11.03	11.37
4330	NASDAQ	CDZI	Tue, Aug 4, 2009	11.90	12.08	11.00	11.58
4329	NASDAQ	CDZI	Mon, Aug 3, 2009	11.79	12.46	11.57	12.05
4328	NASDAQ	CDZI	Fri, Jul 31, 2009	11.95	12.25	11.59	11.64
4327	NASDAQ	CDZI	Thu, Jul 30, 2009	11.76	12.40	11.71	12.05
4326	NASDAQ	CDZI	Wed, Jul 29, 2009	12.00	12.28	11.52	11.53
4325	NASDAQ	CDZI	Tue, Jul 28, 2009	12.35	12.48	11.79	12.25
4324	NASDAQ	CDZI	Mon, Jul 27, 2009	12.47	12.50	12.19	12.50
4323	NASDAQ	CDZI	Fri, Jul 24, 2009	12.20	12.50	11.95	12.46
4322	NASDAQ	CDZI	Thu, Jul 23, 2009	11.47	12.50	11.01	12.23
4321	NASDAQ	CDZI	Wed, Jul 22, 2009	10.92	11.50	10.48	11.50
4320	NASDAQ	CDZI	Tue, Jul 21, 2009	11.55	11.55	10.93	10.99
4319	NASDAQ	CDZI	Mon, Jul 20, 2009	11.07	11.48	10.71	11.47
4318	NASDAQ	CDZI	Fri, Jul 17, 2009	11.73	11.73	10.84	11.03
4317	NASDAQ	CDZI	Thu, Jul 16, 2009	11.38	11.72	10.65	11.61
4316	NASDAQ	CDZI	Wed, Jul 15, 2009	10.79	11.50	10.28	11.50
4315	NASDAQ	CDZI	Tue, Jul 14, 2009	10.14	10.71	10.14	10.63
4314	NASDAQ	CDZI	Mon, Jul 13, 2009	10.11	10.38	10.00	10.14
4313	NASDAQ	CDZI	Fri, Jul 10, 2009	10.19	10.29	10.00	10.08
4312	NASDAQ	CDZI	Thu, Jul 9, 2009	10.42	10.91	10.11	10.31
4311	NASDAQ	CDZI	Wed, Jul 8, 2009	9.70	10.44	9.45	10.36
4310	NASDAQ	CDZI	Tue, Jul 7, 2009	8.56	10.24	8.41	9.76
4309	NASDAQ	CDZI	Mon, Jul 6, 2009	9.25	9.34	8.44	8.51
4308	NASDAQ	CDZI	Thu, Jul 2, 2009	9.53	9.54	8.95	9.08
4307	NASDAQ	CDZI	Wed, Jul 1, 2009	9.76	9.85	9.30	9.76
4306	NASDAQ	CDZI	Tue, Jun 30, 2009	9.66	9.98	9.37	9.63
4305	NASDAQ	CDZI	Mon, Jun 29, 2009	9.05	9.93	9.05	9.68
4304	NASDAQ	CDZI	Fri, Jun 26, 2009	9.23	9.33	8.37	9.00
4303	NASDAQ	CDZI	Thu, Jun 25, 2009	9.02	9.41	9.02	9.35
4302	NASDAQ	CDZI	Wed, Jun 24, 2009	10.31	10.31	9.00	9.09
4301	NASDAQ	CDZI	Tue, Jun 23, 2009	10.04	10.94	10.00	10.21
4300	NASDAQ	CDZI	Mon, Jun 22, 2009	11.23	11.23	10.00	10.07
4299	NASDAQ	CDZI	Fri, Jun 19, 2009	11.66	11.66	10.94	11.29
4298	NASDAQ	CDZI	Thu, Jun 18, 2009	11.58	12.00	11.15	11.50
4297	NASDAQ	CDZI	Wed, Jun 17, 2009	11.85	12.25	11.45	11.75
4296	NASDAQ	CDZI	Tue, Jun 16, 2009	12.00	12.49	11.63	11.90
4295	NASDAQ	CDZI	Mon, Jun 15, 2009	12.00	12.44	11.62	12.26
4294	NASDAQ	CDZI	Fri, Jun 12, 2009	12.87	12.87	11.93	12.24
4293	NASDAQ	CDZI	Thu, Jun 11, 2009	12.75	13.37	12.75	13.07
4292	NASDAQ	CDZI	Wed, Jun 10, 2009	12.07	12.56	11.87	12.46
4291	NASDAQ	CDZI	Tue, Jun 9, 2009	12.66	12.66	11.82	11.90
4290	NASDAQ	CDZI	Mon, Jun 8, 2009	13.28	13.49	12.16	12.19
4289	NASDAQ	CDZI	Fri, Jun 5, 2009	12.06	13.65	11.43	12.50
4288	NASDAQ	CDZI	Thu, Jun 4, 2009	8.60	8.79	8.07	8.60
4287	NASDAQ	CDZI	Wed, Jun 3, 2009	8.17	8.64	8.11	8.46
4286	NASDAQ	CDZI	Tue, Jun 2, 2009	8.26	8.53	8.02	8.24
4285	NASDAQ	CDZI	Mon, Jun 1, 2009	7.66	8.41	7.64	8.29
4284	NASDAQ	CDZI	Fri, May 29, 2009	7.44	7.61	7.31	7.61
4283	NASDAQ	CDZI	Thu, May 28, 2009	7.65	7.65	7.14	7.39
4282	NASDAQ	CDZI	Wed, May 27, 2009	7.70	7.77	7.12	7.32
4281	NASDAQ	CDZI	Tue, May 26, 2009	6.71	7.58	6.71	7.58
4280	NASDAQ	CDZI	Fri, May 22, 2009	6.40	6.81	6.40	6.65
4279	NASDAQ	CDZI	Thu, May 21, 2009	6.50	6.50	6.29	6.32
4278	NASDAQ	CDZI	Wed, May 20, 2009	6.42	6.75	6.28	6.37
4277	NASDAQ	CDZI	Tue, May 19, 2009	7.15	7.15	6.35	6.36
4276	NASDAQ	CDZI	Mon, May 18, 2009	6.02	7.21	6.02	7.12
4275	NASDAQ	CDZI	Fri, May 15, 2009	6.37	6.70	5.86	5.94
4274	NASDAQ	CDZI	Thu, May 14, 2009	6.04	6.50	5.93	6.28
4273	NASDAQ	CDZI	Wed, May 13, 2009	6.34	6.61	6.00	6.00
4272	NASDAQ	CDZI	Tue, May 12, 2009	6.75	6.78	6.36	6.46
4271	NASDAQ	CDZI	Mon, May 11, 2009	7.12	7.12	6.65	6.67
4270	NASDAQ	CDZI	Fri, May 8, 2009	7.29	7.40	6.90	7.03
4269	NASDAQ	CDZI	Thu, May 7, 2009	7.20	7.65	6.96	7.16
4268	NASDAQ	CDZI	Wed, May 6, 2009	7.04	7.59	6.85	7.03
4267	NASDAQ	CDZI	Tue, May 5, 2009	6.57	6.98	6.57	6.97
4266	NASDAQ	CDZI	Mon, May 4, 2009	6.20	6.65	6.20	6.65
4265	NASDAQ	CDZI	Fri, May 1, 2009	6.07	6.35	5.93	6.14
4264	NASDAQ	CDZI	Thu, Apr 30, 2009	6.32	6.32	6.05	6.05
4263	NASDAQ	CDZI	Wed, Apr 29, 2009	6.08	6.23	5.99	6.23
4262	NASDAQ	CDZI	Tue, Apr 28, 2009	5.75	6.12	5.75	5.99
4261	NASDAQ	CDZI	Mon, Apr 27, 2009	5.90	6.10	5.80	5.86
4260	NASDAQ	CDZI	Fri, Apr 24, 2009	6.01	6.19	5.95	6.03
4259	NASDAQ	CDZI	Thu, Apr 23, 2009	6.27	6.36	5.95	5.95
4258	NASDAQ	CDZI	Wed, Apr 22, 2009	6.48	6.48	6.12	6.28
4257	NASDAQ	CDZI	Tue, Apr 21, 2009	6.12	6.97	6.03	6.65
4256	NASDAQ	CDZI	Mon, Apr 20, 2009	6.10	6.19	5.80	6.17
4255	NASDAQ	CDZI	Fri, Apr 17, 2009	6.47	6.60	6.16	6.21
4254	NASDAQ	CDZI	Thu, Apr 16, 2009	6.20	6.56	5.84	6.43
4253	NASDAQ	CDZI	Wed, Apr 15, 2009	6.17	6.35	6.04	6.19
4252	NASDAQ	CDZI	Tue, Apr 14, 2009	6.95	7.16	6.16	6.20
4251	NASDAQ	CDZI	Mon, Apr 13, 2009	7.55	7.55	7.05	7.20
4250	NASDAQ	CDZI	Thu, Apr 9, 2009	7.13	7.56	6.93	7.39
4249	NASDAQ	CDZI	Wed, Apr 8, 2009	6.66	7.12	6.55	6.88
4248	NASDAQ	CDZI	Tue, Apr 7, 2009	7.33	7.50	6.56	6.56
4247	NASDAQ	CDZI	Mon, Apr 6, 2009	7.82	8.21	7.45	7.50
4246	NASDAQ	CDZI	Fri, Apr 3, 2009	8.36	8.44	7.98	7.99
4245	NASDAQ	CDZI	Thu, Apr 2, 2009	8.41	8.65	7.95	8.41
4244	NASDAQ	CDZI	Wed, Apr 1, 2009	8.18	8.21	7.75	8.17
4243	NASDAQ	CDZI	Tue, Mar 31, 2009	7.85	8.20	7.51	7.98
4242	NASDAQ	CDZI	Mon, Mar 30, 2009	7.32	7.96	7.32	7.69
4241	NASDAQ	CDZI	Fri, Mar 27, 2009	8.33	8.51	7.55	7.57
4240	NASDAQ	CDZI	Thu, Mar 26, 2009	7.75	8.57	7.59	8.57
4239	NASDAQ	CDZI	Wed, Mar 25, 2009	7.18	7.83	7.11	7.63
4238	NASDAQ	CDZI	Tue, Mar 24, 2009	7.12	7.22	6.82	7.11
4237	NASDAQ	CDZI	Mon, Mar 23, 2009	6.48	7.31	6.48	7.31
4236	NASDAQ	CDZI	Fri, Mar 20, 2009	6.76	6.77	6.44	6.48
4235	NASDAQ	CDZI	Thu, Mar 19, 2009	7.03	7.03	6.47	6.68
4234	NASDAQ	CDZI	Wed, Mar 18, 2009	6.71	7.19	6.54	6.88
4233	NASDAQ	CDZI	Tue, Mar 17, 2009	6.55	6.77	6.55	6.77
4232	NASDAQ	CDZI	Mon, Mar 16, 2009	6.76	7.13	6.45	6.58
4231	NASDAQ	CDZI	Fri, Mar 13, 2009	6.82	7.29	6.64	6.65
4230	NASDAQ	CDZI	Thu, Mar 12, 2009	6.35	6.85	6.34	6.84
4229	NASDAQ	CDZI	Wed, Mar 11, 2009	6.72	6.72	6.35	6.36
4228	NASDAQ	CDZI	Tue, Mar 10, 2009	6.33	6.78	6.33	6.58
4227	NASDAQ	CDZI	Mon, Mar 9, 2009	6.72	7.03	6.14	6.14
4226	NASDAQ	CDZI	Fri, Mar 6, 2009	6.56	6.82	6.10	6.74
4225	NASDAQ	CDZI	Thu, Mar 5, 2009	6.99	7.31	6.47	6.47
4224	NASDAQ	CDZI	Wed, Mar 4, 2009	7.40	7.47	7.05	7.20
4223	NASDAQ	CDZI	Tue, Mar 3, 2009	7.75	7.87	7.05	7.26
4222	NASDAQ	CDZI	Mon, Mar 2, 2009	7.76	7.94	7.16	7.30
4221	NASDAQ	CDZI	Fri, Feb 27, 2009	7.30	8.28	7.30	7.94
4220	NASDAQ	CDZI	Thu, Feb 26, 2009	7.40	7.59	7.40	7.43
4219	NASDAQ	CDZI	Wed, Feb 25, 2009	7.44	7.55	7.24	7.50
4218	NASDAQ	CDZI	Tue, Feb 24, 2009	7.57	7.70	7.40	7.50
4217	NASDAQ	CDZI	Mon, Feb 23, 2009	7.73	7.91	7.41	7.45
4216	NASDAQ	CDZI	Fri, Feb 20, 2009	7.82	7.99	7.71	7.74
4215	NASDAQ	CDZI	Thu, Feb 19, 2009	7.90	8.32	7.69	7.95
4214	NASDAQ	CDZI	Wed, Feb 18, 2009	7.94	8.01	7.73	7.75
4213	NASDAQ	CDZI	Tue, Feb 17, 2009	8.07	8.39	7.95	7.95
4212	NASDAQ	CDZI	Fri, Feb 13, 2009	8.43	8.85	8.40	8.50
4211	NASDAQ	CDZI	Thu, Feb 12, 2009	8.24	8.39	8.11	8.30
4210	NASDAQ	CDZI	Wed, Feb 11, 2009	8.61	8.69	8.06	8.40
4209	NASDAQ	CDZI	Tue, Feb 10, 2009	9.47	9.47	8.52	8.52
4208	NASDAQ	CDZI	Mon, Feb 9, 2009	8.94	9.21	8.71	8.92
4207	NASDAQ	CDZI	Fri, Feb 6, 2009	8.93	9.26	8.93	8.98
4206	NASDAQ	CDZI	Thu, Feb 5, 2009	9.10	9.48	8.91	9.12
4205	NASDAQ	CDZI	Wed, Feb 4, 2009	10.02	10.23	9.06	9.12
4204	NASDAQ	CDZI	Tue, Feb 3, 2009	9.30	10.29	8.98	10.05
4203	NASDAQ	CDZI	Mon, Feb 2, 2009	9.08	9.49	9.02	9.30
4202	NASDAQ	CDZI	Fri, Jan 30, 2009	8.85	9.50	8.70	9.28
4201	NASDAQ	CDZI	Thu, Jan 29, 2009	9.30	9.30	8.75	8.75
4200	NASDAQ	CDZI	Wed, Jan 28, 2009	9.05	9.49	8.90	9.45
4199	NASDAQ	CDZI	Tue, Jan 27, 2009	9.29	9.43	8.49	8.88
4198	NASDAQ	CDZI	Mon, Jan 26, 2009	8.92	9.49	8.92	9.27
4197	NASDAQ	CDZI	Fri, Jan 23, 2009	8.47	9.17	8.35	8.93
4196	NASDAQ	CDZI	Thu, Jan 22, 2009	9.03	9.33	8.61	8.72
4195	NASDAQ	CDZI	Wed, Jan 21, 2009	8.75	9.31	8.41	9.31
4194	NASDAQ	CDZI	Tue, Jan 20, 2009	9.94	10.37	8.49	8.88
4193	NASDAQ	CDZI	Fri, Jan 16, 2009	10.33	10.59	9.87	10.20
4192	NASDAQ	CDZI	Thu, Jan 15, 2009	10.10	10.59	9.90	10.20
4191	NASDAQ	CDZI	Wed, Jan 14, 2009	10.76	10.95	10.08	10.10
4190	NASDAQ	CDZI	Tue, Jan 13, 2009	10.60	11.40	10.60	11.00
4189	NASDAQ	CDZI	Mon, Jan 12, 2009	10.92	11.21	10.56	10.60
4188	NASDAQ	CDZI	Fri, Jan 9, 2009	11.89	12.04	10.75	10.98
4187	NASDAQ	CDZI	Thu, Jan 8, 2009	11.36	11.85	11.29	11.85
4186	NASDAQ	CDZI	Wed, Jan 7, 2009	11.79	12.48	11.23	11.41
4185	NASDAQ	CDZI	Tue, Jan 6, 2009	12.09	12.51	11.72	12.04
4184	NASDAQ	CDZI	Mon, Jan 5, 2009	13.37	13.37	11.90	12.25
4183	NASDAQ	CDZI	Fri, Jan 2, 2009	12.52	13.75	12.28	13.23
4182	NASDAQ	CDZI	Wed, Dec 31, 2008	12.00	12.78	11.63	12.51
4181	NASDAQ	CDZI	Tue, Dec 30, 2008	11.24	12.00	11.24	11.99
4180	NASDAQ	CDZI	Mon, Dec 29, 2008	11.73	11.86	10.73	11.06
4179	NASDAQ	CDZI	Fri, Dec 26, 2008	11.61	11.86	11.61	11.74
4178	NASDAQ	CDZI	Wed, Dec 24, 2008	11.71	11.84	11.59	11.70
4177	NASDAQ	CDZI	Tue, Dec 23, 2008	12.00	12.00	11.51	11.70
4176	NASDAQ	CDZI	Mon, Dec 22, 2008	11.96	12.02	11.16	12.02
4175	NASDAQ	CDZI	Fri, Dec 19, 2008	12.03	12.03	11.51	11.97
4174	NASDAQ	CDZI	Thu, Dec 18, 2008	11.74	11.99	11.31	11.40
4173	NASDAQ	CDZI	Wed, Dec 17, 2008	11.97	12.54	11.07	11.34
4172	NASDAQ	CDZI	Tue, Dec 16, 2008	11.50	12.16	11.02	12.16
4171	NASDAQ	CDZI	Mon, Dec 15, 2008	11.00	11.50	11.00	11.20
4170	NASDAQ	CDZI	Fri, Dec 12, 2008	10.76	10.94	9.82	10.94
4169	NASDAQ	CDZI	Thu, Dec 11, 2008	12.06	12.86	10.92	11.03
4168	NASDAQ	CDZI	Wed, Dec 10, 2008	12.35	12.96	11.77	12.32
4167	NASDAQ	CDZI	Tue, Dec 9, 2008	11.41	12.99	11.41	12.15
4166	NASDAQ	CDZI	Mon, Dec 8, 2008	10.82	11.88	10.74	11.62
4165	NASDAQ	CDZI	Fri, Dec 5, 2008	8.96	10.50	8.96	10.50
4164	NASDAQ	CDZI	Thu, Dec 4, 2008	10.29	10.49	9.08	9.10
4163	NASDAQ	CDZI	Wed, Dec 3, 2008	9.59	10.93	9.21	10.44
4162	NASDAQ	CDZI	Tue, Dec 2, 2008	8.70	10.25	8.02	9.85
4161	NASDAQ	CDZI	Mon, Dec 1, 2008	11.75	11.83	8.32	8.45
4160	NASDAQ	CDZI	Fri, Nov 28, 2008	11.21	12.19	10.80	12.19
4159	NASDAQ	CDZI	Wed, Nov 26, 2008	9.74	11.35	9.63	11.24
4158	NASDAQ	CDZI	Tue, Nov 25, 2008	10.19	10.19	9.25	9.97
4157	NASDAQ	CDZI	Mon, Nov 24, 2008	10.05	10.61	9.78	10.09
4156	NASDAQ	CDZI	Fri, Nov 21, 2008	8.92	9.87	8.30	9.87
4155	NASDAQ	CDZI	Thu, Nov 20, 2008	9.95	9.95	8.34	8.76
4154	NASDAQ	CDZI	Wed, Nov 19, 2008	9.52	10.50	9.04	9.30
4153	NASDAQ	CDZI	Tue, Nov 18, 2008	9.63	10.86	9.28	9.58
4152	NASDAQ	CDZI	Mon, Nov 17, 2008	9.33	10.36	8.95	10.19
4151	NASDAQ	CDZI	Fri, Nov 14, 2008	10.27	10.27	9.14	9.41
4150	NASDAQ	CDZI	Thu, Nov 13, 2008	9.59	10.60	8.12	10.48
4149	NASDAQ	CDZI	Wed, Nov 12, 2008	10.48	10.55	9.46	9.54
4148	NASDAQ	CDZI	Tue, Nov 11, 2008	11.19	11.59	10.61	10.69
4147	NASDAQ	CDZI	Mon, Nov 10, 2008	11.58	11.81	11.13	11.13
4146	NASDAQ	CDZI	Fri, Nov 7, 2008	12.30	12.83	11.42	11.45
4145	NASDAQ	CDZI	Thu, Nov 6, 2008	12.15	12.47	11.92	11.92
4144	NASDAQ	CDZI	Wed, Nov 5, 2008	12.73	13.48	12.03	12.08
4143	NASDAQ	CDZI	Tue, Nov 4, 2008	13.26	13.72	12.70	12.94
4142	NASDAQ	CDZI	Mon, Nov 3, 2008	13.82	13.82	12.39	13.00
4141	NASDAQ	CDZI	Fri, Oct 31, 2008	12.99	13.99	12.30	13.91
4140	NASDAQ	CDZI	Thu, Oct 30, 2008	13.04	13.49	12.95	13.02
4139	NASDAQ	CDZI	Wed, Oct 29, 2008	12.97	13.44	12.10	12.71
4138	NASDAQ	CDZI	Tue, Oct 28, 2008	12.20	13.04	11.32	12.88
4137	NASDAQ	CDZI	Mon, Oct 27, 2008	13.64	13.64	11.81	11.96
4136	NASDAQ	CDZI	Fri, Oct 24, 2008	13.67	14.59	13.01	13.44
4135	NASDAQ	CDZI	Thu, Oct 23, 2008	13.19	14.99	12.77	14.06
4134	NASDAQ	CDZI	Wed, Oct 22, 2008	13.97	15.98	13.10	13.16
4133	NASDAQ	CDZI	Tue, Oct 21, 2008	15.02	15.61	14.31	14.34
4132	NASDAQ	CDZI	Mon, Oct 20, 2008	14.08	15.39	12.28	15.34
4131	NASDAQ	CDZI	Fri, Oct 17, 2008	14.09	14.87	12.76	13.79
4130	NASDAQ	CDZI	Thu, Oct 16, 2008	12.38	14.81	11.88	14.81
4129	NASDAQ	CDZI	Wed, Oct 15, 2008	14.21	14.87	12.20	12.28
4128	NASDAQ	CDZI	Tue, Oct 14, 2008	14.88	14.88	13.54	14.38
4127	NASDAQ	CDZI	Mon, Oct 13, 2008	14.25	14.86	13.19	14.50
4126	NASDAQ	CDZI	Fri, Oct 10, 2008	13.23	14.00	11.11	13.18
4125	NASDAQ	CDZI	Thu, Oct 9, 2008	15.13	15.65	13.35	13.35
4124	NASDAQ	CDZI	Wed, Oct 8, 2008	15.76	16.40	14.31	14.86
4123	NASDAQ	CDZI	Tue, Oct 7, 2008	16.27	17.32	14.91	16.40
4122	NASDAQ	CDZI	Mon, Oct 6, 2008	17.01	17.56	15.18	16.64
4121	NASDAQ	CDZI	Fri, Oct 3, 2008	18.70	19.00	16.71	17.15
4120	NASDAQ	CDZI	Thu, Oct 2, 2008	18.67	19.00	18.36	18.56
4119	NASDAQ	CDZI	Wed, Oct 1, 2008	18.96	19.26	18.61	18.77
4118	NASDAQ	CDZI	Tue, Sep 30, 2008	18.78	19.50	18.76	19.07
4117	NASDAQ	CDZI	Mon, Sep 29, 2008	18.61	19.75	15.75	18.69
4116	NASDAQ	CDZI	Fri, Sep 26, 2008	18.58	19.08	18.58	18.99
4115	NASDAQ	CDZI	Thu, Sep 25, 2008	19.01	19.35	18.77	18.95
4114	NASDAQ	CDZI	Wed, Sep 24, 2008	19.37	19.50	18.71	19.13
4113	NASDAQ	CDZI	Tue, Sep 23, 2008	19.64	19.75	19.24	19.40
4112	NASDAQ	CDZI	Mon, Sep 22, 2008	19.61	19.70	19.12	19.66
4111	NASDAQ	CDZI	Fri, Sep 19, 2008	20.14	20.14	18.01	19.76
4110	NASDAQ	CDZI	Thu, Sep 18, 2008	17.81	19.10	17.58	19.00
4109	NASDAQ	CDZI	Wed, Sep 17, 2008	18.19	18.50	17.34	17.34
4108	NASDAQ	CDZI	Tue, Sep 16, 2008	16.54	18.51	15.95	18.51
4107	NASDAQ	CDZI	Mon, Sep 15, 2008	17.50	18.12	16.73	16.95
4106	NASDAQ	CDZI	Fri, Sep 12, 2008	18.30	18.81	17.68	17.75
4105	NASDAQ	CDZI	Thu, Sep 11, 2008	18.56	18.57	17.97	18.45
4104	NASDAQ	CDZI	Wed, Sep 10, 2008	19.40	19.40	17.86	18.59
4103	NASDAQ	CDZI	Tue, Sep 9, 2008	19.35	19.43	18.93	18.93
4102	NASDAQ	CDZI	Mon, Sep 8, 2008	19.55	19.81	19.25	19.35
4101	NASDAQ	CDZI	Fri, Sep 5, 2008	19.16	19.34	18.50	19.25
4100	NASDAQ	CDZI	Thu, Sep 4, 2008	19.64	19.64	19.13	19.15
4099	NASDAQ	CDZI	Wed, Sep 3, 2008	20.45	20.45	19.60	19.75
4098	NASDAQ	CDZI	Tue, Sep 2, 2008	19.98	20.65	19.87	20.18
4097	NASDAQ	CDZI	Fri, Aug 29, 2008	18.73	19.75	18.72	19.51
4096	NASDAQ	CDZI	Thu, Aug 28, 2008	18.70	18.87	18.51	18.70
4095	NASDAQ	CDZI	Wed, Aug 27, 2008	18.61	18.68	18.06	18.62
4094	NASDAQ	CDZI	Tue, Aug 26, 2008	18.29	18.29	18.05	18.22
4093	NASDAQ	CDZI	Mon, Aug 25, 2008	18.68	19.36	18.12	18.18
4092	NASDAQ	CDZI	Fri, Aug 22, 2008	18.26	18.65	17.95	18.56
4091	NASDAQ	CDZI	Thu, Aug 21, 2008	18.09	18.09	17.58	17.94
4090	NASDAQ	CDZI	Wed, Aug 20, 2008	18.07	18.38	17.66	17.90
4089	NASDAQ	CDZI	Tue, Aug 19, 2008	18.02	18.02	17.75	17.97
4088	NASDAQ	CDZI	Mon, Aug 18, 2008	18.60	18.60	17.96	18.36
4087	NASDAQ	CDZI	Fri, Aug 15, 2008	19.44	19.53	18.04	18.30
4086	NASDAQ	CDZI	Thu, Aug 14, 2008	18.70	19.33	18.25	18.87
4085	NASDAQ	CDZI	Wed, Aug 13, 2008	17.78	19.10	17.50	18.77
4084	NASDAQ	CDZI	Tue, Aug 12, 2008	17.88	18.21	17.35	17.78
4083	NASDAQ	CDZI	Mon, Aug 11, 2008	17.74	18.21	17.38	17.94
4082	NASDAQ	CDZI	Fri, Aug 8, 2008	18.01	18.41	17.60	17.74
4081	NASDAQ	CDZI	Thu, Aug 7, 2008	18.50	18.51	17.54	17.94
4080	NASDAQ	CDZI	Wed, Aug 6, 2008	19.06	19.06	18.16	18.52
4079	NASDAQ	CDZI	Tue, Aug 5, 2008	19.07	19.19	17.88	18.67
4078	NASDAQ	CDZI	Mon, Aug 4, 2008	19.14	19.31	18.42	18.74
4077	NASDAQ	CDZI	Fri, Aug 1, 2008	20.02	20.02	19.02	19.19
4076	NASDAQ	CDZI	Thu, Jul 31, 2008	19.53	20.16	19.50	19.90
4075	NASDAQ	CDZI	Wed, Jul 30, 2008	20.60	20.70	19.61	19.91
4074	NASDAQ	CDZI	Tue, Jul 29, 2008	20.21	20.74	20.21	20.39
4073	NASDAQ	CDZI	Mon, Jul 28, 2008	19.22	20.10	18.60	19.74
4072	NASDAQ	CDZI	Fri, Jul 25, 2008	18.72	19.33	18.51	19.26
4071	NASDAQ	CDZI	Thu, Jul 24, 2008	18.80	18.90	18.31	18.42
4070	NASDAQ	CDZI	Wed, Jul 23, 2008	18.40	18.90	18.34	18.68
4069	NASDAQ	CDZI	Tue, Jul 22, 2008	17.59	18.50	17.51	18.41
4068	NASDAQ	CDZI	Mon, Jul 21, 2008	17.29	18.49	16.81	17.58
4067	NASDAQ	CDZI	Fri, Jul 18, 2008	17.10	17.43	16.95	16.95
4066	NASDAQ	CDZI	Thu, Jul 17, 2008	16.85	17.00	16.71	17.00
4065	NASDAQ	CDZI	Wed, Jul 16, 2008	16.45	16.91	16.12	16.62
4064	NASDAQ	CDZI	Tue, Jul 15, 2008	15.90	16.51	15.46	16.25
4063	NASDAQ	CDZI	Mon, Jul 14, 2008	17.47	17.47	15.67	16.05
4062	NASDAQ	CDZI	Fri, Jul 11, 2008	15.79	17.10	15.75	17.05
4061	NASDAQ	CDZI	Thu, Jul 10, 2008	15.55	16.50	15.21	16.35
4060	NASDAQ	CDZI	Wed, Jul 9, 2008	16.97	16.97	15.40	15.40
4059	NASDAQ	CDZI	Tue, Jul 8, 2008	16.42	17.07	15.62	16.26
4058	NASDAQ	CDZI	Mon, Jul 7, 2008	16.36	16.36	14.66	14.66
4057	NASDAQ	CDZI	Thu, Jul 3, 2008	15.67	16.21	15.12	15.73
4056	NASDAQ	CDZI	Wed, Jul 2, 2008	15.53	15.95	15.07	15.63
4055	NASDAQ	CDZI	Tue, Jul 1, 2008	15.93	16.95	15.51	15.66
4054	NASDAQ	CDZI	Mon, Jun 30, 2008	16.77	17.24	15.63	16.12
4053	NASDAQ	CDZI	Fri, Jun 27, 2008	18.71	18.71	15.90	16.93
4052	NASDAQ	CDZI	Thu, Jun 26, 2008	17.76	18.48	16.18	16.56
4051	NASDAQ	CDZI	Wed, Jun 25, 2008	17.15	18.21	17.04	17.33
4050	NASDAQ	CDZI	Tue, Jun 24, 2008	19.46	19.46	16.71	17.28
4049	NASDAQ	CDZI	Mon, Jun 23, 2008	18.59	18.59	16.87	17.58
4048	NASDAQ	CDZI	Fri, Jun 20, 2008	19.22	19.30	17.96	18.31
4047	NASDAQ	CDZI	Thu, Jun 19, 2008	18.26	19.00	18.25	19.00
4046	NASDAQ	CDZI	Wed, Jun 18, 2008	17.81	18.39	17.76	18.27
4045	NASDAQ	CDZI	Tue, Jun 17, 2008	17.52	18.08	16.71	17.90
4044	NASDAQ	CDZI	Mon, Jun 16, 2008	17.05	17.55	16.60	17.50
4043	NASDAQ	CDZI	Fri, Jun 13, 2008	16.85	17.48	16.45	16.91
4042	NASDAQ	CDZI	Thu, Jun 12, 2008	17.39	17.53	16.07	16.64
4041	NASDAQ	CDZI	Wed, Jun 11, 2008	17.26	17.48	16.87	16.93
4040	NASDAQ	CDZI	Tue, Jun 10, 2008	16.74	17.50	16.02	17.36
4039	NASDAQ	CDZI	Mon, Jun 9, 2008	16.97	17.50	16.03	16.54
4038	NASDAQ	CDZI	Fri, Jun 6, 2008	17.35	17.52	16.55	16.71
4037	NASDAQ	CDZI	Thu, Jun 5, 2008	16.32	17.51	16.06	17.50
4036	NASDAQ	CDZI	Wed, Jun 4, 2008	15.57	16.13	15.51	16.09
4035	NASDAQ	CDZI	Tue, Jun 3, 2008	15.99	15.99	15.49	15.60
4034	NASDAQ	CDZI	Mon, Jun 2, 2008	16.70	16.87	15.53	15.92
4033	NASDAQ	CDZI	Fri, May 30, 2008	15.87	16.89	15.87	16.79
4032	NASDAQ	CDZI	Thu, May 29, 2008	16.24	16.79	15.65	15.73
4031	NASDAQ	CDZI	Wed, May 28, 2008	16.42	16.79	15.48	16.32
4030	NASDAQ	CDZI	Tue, May 27, 2008	16.18	16.45	15.70	16.27
4029	NASDAQ	CDZI	Fri, May 23, 2008	16.35	16.61	15.61	15.89
4028	NASDAQ	CDZI	Thu, May 22, 2008	17.26	17.47	16.00	16.30
4027	NASDAQ	CDZI	Wed, May 21, 2008	17.35	17.57	16.42	17.08
4026	NASDAQ	CDZI	Tue, May 20, 2008	17.28	17.45	16.84	17.16
4025	NASDAQ	CDZI	Mon, May 19, 2008	17.57	17.57	17.00	17.29
4024	NASDAQ	CDZI	Fri, May 16, 2008	17.60	17.75	17.20	17.40
4023	NASDAQ	CDZI	Thu, May 15, 2008	17.79	17.95	17.37	17.51
4022	NASDAQ	CDZI	Wed, May 14, 2008	17.99	18.01	17.91	17.97
4021	NASDAQ	CDZI	Tue, May 13, 2008	18.01	18.01	17.62	17.85
4020	NASDAQ	CDZI	Mon, May 12, 2008	17.20	18.01	16.66	17.80
4019	NASDAQ	CDZI	Fri, May 9, 2008	17.43	17.43	16.92	17.00
4018	NASDAQ	CDZI	Thu, May 8, 2008	18.44	18.44	17.01	17.76
4017	NASDAQ	CDZI	Wed, May 7, 2008	19.10	19.21	17.00	17.45
4016	NASDAQ	CDZI	Tue, May 6, 2008	18.99	19.12	18.21	18.92
4015	NASDAQ	CDZI	Mon, May 5, 2008	19.23	19.23	18.50	19.07
4014	NASDAQ	CDZI	Fri, May 2, 2008	19.99	19.99	19.25	19.25
4013	NASDAQ	CDZI	Thu, May 1, 2008	18.93	19.83	18.81	19.57
4012	NASDAQ	CDZI	Wed, Apr 30, 2008	19.33	19.65	18.83	18.96
4011	NASDAQ	CDZI	Tue, Apr 29, 2008	19.01	19.45	18.64	19.24
4010	NASDAQ	CDZI	Mon, Apr 28, 2008	18.74	19.03	18.30	19.00
4009	NASDAQ	CDZI	Fri, Apr 25, 2008	18.22	18.70	17.81	18.49
4008	NASDAQ	CDZI	Thu, Apr 24, 2008	18.37	18.68	17.49	17.79
4007	NASDAQ	CDZI	Wed, Apr 23, 2008	17.99	18.40	17.74	18.20
4006	NASDAQ	CDZI	Tue, Apr 22, 2008	18.37	18.37	16.90	17.73
4005	NASDAQ	CDZI	Mon, Apr 21, 2008	17.00	18.43	16.93	18.42
4004	NASDAQ	CDZI	Fri, Apr 18, 2008	16.74	16.90	16.40	16.78
4003	NASDAQ	CDZI	Thu, Apr 17, 2008	16.66	16.89	16.25	16.37
4002	NASDAQ	CDZI	Wed, Apr 16, 2008	16.39	16.86	16.22	16.77
4001	NASDAQ	CDZI	Tue, Apr 15, 2008	16.13	16.49	15.69	16.20
4000	NASDAQ	CDZI	Mon, Apr 14, 2008	16.06	16.85	15.24	15.94
3999	NASDAQ	CDZI	Fri, Apr 11, 2008	16.85	16.85	15.91	16.17
3998	NASDAQ	CDZI	Thu, Apr 10, 2008	15.89	17.00	15.45	16.98
3997	NASDAQ	CDZI	Wed, Apr 9, 2008	15.40	15.81	14.98	15.71
3996	NASDAQ	CDZI	Tue, Apr 8, 2008	14.95	16.27	14.95	15.36
3995	NASDAQ	CDZI	Mon, Apr 7, 2008	15.22	15.70	14.94	15.16
3994	NASDAQ	CDZI	Fri, Apr 4, 2008	15.49	16.00	14.88	15.15
3993	NASDAQ	CDZI	Thu, Apr 3, 2008	15.59	15.95	15.20	15.41
3992	NASDAQ	CDZI	Wed, Apr 2, 2008	15.71	15.99	15.52	15.73
3991	NASDAQ	CDZI	Tue, Apr 1, 2008	16.20	16.26	15.40	15.75
3990	NASDAQ	CDZI	Mon, Mar 31, 2008	15.00	15.49	14.99	15.38
3989	NASDAQ	CDZI	Fri, Mar 28, 2008	15.47	15.47	14.81	14.99
3988	NASDAQ	CDZI	Thu, Mar 27, 2008	15.48	15.50	15.20	15.30
3987	NASDAQ	CDZI	Wed, Mar 26, 2008	15.35	15.50	15.05	15.49
3986	NASDAQ	CDZI	Tue, Mar 25, 2008	15.45	15.50	14.54	15.27
3985	NASDAQ	CDZI	Mon, Mar 24, 2008	15.20	15.62	14.86	15.48
3984	NASDAQ	CDZI	Thu, Mar 20, 2008	16.70	16.70	14.68	15.20
3983	NASDAQ	CDZI	Wed, Mar 19, 2008	15.52	16.00	14.61	14.70
3982	NASDAQ	CDZI	Tue, Mar 18, 2008	15.13	15.60	14.31	15.18
3981	NASDAQ	CDZI	Mon, Mar 17, 2008	14.55	15.50	14.08	14.30
3980	NASDAQ	CDZI	Fri, Mar 14, 2008	16.56	16.56	14.77	14.77
3979	NASDAQ	CDZI	Thu, Mar 13, 2008	16.14	16.95	14.00	16.54
3978	NASDAQ	CDZI	Wed, Mar 12, 2008	15.18	16.09	14.98	15.69
3977	NASDAQ	CDZI	Tue, Mar 11, 2008	14.89	15.00	13.94	14.95
3976	NASDAQ	CDZI	Mon, Mar 10, 2008	14.10	14.80	14.10	14.40
3975	NASDAQ	CDZI	Fri, Mar 7, 2008	13.50	14.44	13.50	14.02
3974	NASDAQ	CDZI	Thu, Mar 6, 2008	13.85	14.81	13.81	13.81
3973	NASDAQ	CDZI	Wed, Mar 5, 2008	14.32	14.92	14.25	14.71
3972	NASDAQ	CDZI	Tue, Mar 4, 2008	13.78	14.75	13.75	14.08
3971	NASDAQ	CDZI	Mon, Mar 3, 2008	14.82	15.00	13.40	13.98
3970	NASDAQ	CDZI	Fri, Feb 29, 2008	15.06	15.33	14.75	14.92
3969	NASDAQ	CDZI	Thu, Feb 28, 2008	17.07	17.24	15.00	15.19
3968	NASDAQ	CDZI	Wed, Feb 27, 2008	17.13	17.61	16.66	16.91
3967	NASDAQ	CDZI	Tue, Feb 26, 2008	16.98	17.57	16.64	17.37
3966	NASDAQ	CDZI	Mon, Feb 25, 2008	16.83	17.48	16.09	16.86
3965	NASDAQ	CDZI	Fri, Feb 22, 2008	16.79	16.79	16.14	16.51
3964	NASDAQ	CDZI	Thu, Feb 21, 2008	17.15	17.50	16.74	16.83
3963	NASDAQ	CDZI	Wed, Feb 20, 2008	16.59	17.29	16.31	16.99
3962	NASDAQ	CDZI	Tue, Feb 19, 2008	17.58	17.79	16.59	16.67
3961	NASDAQ	CDZI	Fri, Feb 15, 2008	17.47	17.86	17.24	17.31
3960	NASDAQ	CDZI	Thu, Feb 14, 2008	17.67	18.00	17.53	17.56
3959	NASDAQ	CDZI	Wed, Feb 13, 2008	17.88	18.00	17.52	17.79
3958	NASDAQ	CDZI	Tue, Feb 12, 2008	17.90	17.90	17.50	17.67
3957	NASDAQ	CDZI	Mon, Feb 11, 2008	17.28	18.00	17.19	17.89
3956	NASDAQ	CDZI	Fri, Feb 8, 2008	17.93	18.00	17.05	17.20
3955	NASDAQ	CDZI	Thu, Feb 7, 2008	17.47	17.84	17.00	17.84
3954	NASDAQ	CDZI	Wed, Feb 6, 2008	17.88	18.00	17.36	17.53
3953	NASDAQ	CDZI	Tue, Feb 5, 2008	18.17	18.17	17.70	17.70
3952	NASDAQ	CDZI	Mon, Feb 4, 2008	17.70	18.96	17.70	18.62
3951	NASDAQ	CDZI	Fri, Feb 1, 2008	17.74	18.65	16.93	18.40
3950	NASDAQ	CDZI	Thu, Jan 31, 2008	16.07	17.89	16.02	17.70
3949	NASDAQ	CDZI	Wed, Jan 30, 2008	16.91	17.40	16.28	16.30
3948	NASDAQ	CDZI	Tue, Jan 29, 2008	16.78	17.71	16.77	17.07
3947	NASDAQ	CDZI	Mon, Jan 28, 2008	17.02	17.39	16.63	16.86
3946	NASDAQ	CDZI	Fri, Jan 25, 2008	17.23	17.89	16.77	17.02
3945	NASDAQ	CDZI	Thu, Jan 24, 2008	17.33	17.53	16.62	17.12
3944	NASDAQ	CDZI	Wed, Jan 23, 2008	16.38	17.33	15.94	17.19
3943	NASDAQ	CDZI	Tue, Jan 22, 2008	16.40	17.15	15.71	16.81
3942	NASDAQ	CDZI	Fri, Jan 18, 2008	18.27	18.27	17.02	17.29
3941	NASDAQ	CDZI	Thu, Jan 17, 2008	19.27	19.30	17.68	18.42
3940	NASDAQ	CDZI	Wed, Jan 16, 2008	18.86	19.58	18.83	19.24
3939	NASDAQ	CDZI	Tue, Jan 15, 2008	19.21	19.50	18.70	19.28
3938	NASDAQ	CDZI	Mon, Jan 14, 2008	19.39	19.73	19.26	19.52
3937	NASDAQ	CDZI	Fri, Jan 11, 2008	19.15	19.53	18.83	19.22
3936	NASDAQ	CDZI	Thu, Jan 10, 2008	19.04	19.97	18.43	19.38
3935	NASDAQ	CDZI	Wed, Jan 9, 2008	18.73	19.05	18.29	18.99
3934	NASDAQ	CDZI	Tue, Jan 8, 2008	19.32	19.82	18.71	18.92
3933	NASDAQ	CDZI	Mon, Jan 7, 2008	19.04	19.61	18.56	19.44
3932	NASDAQ	CDZI	Fri, Jan 4, 2008	20.41	20.90	18.82	19.10
3931	NASDAQ	CDZI	Thu, Jan 3, 2008	20.26	21.40	20.16	20.73
3930	NASDAQ	CDZI	Wed, Jan 2, 2008	20.85	21.00	19.91	20.15
3929	NASDAQ	CDZI	Mon, Dec 31, 2007	19.43	21.00	19.43	21.00
3928	NASDAQ	CDZI	Fri, Dec 28, 2007	19.64	19.79	18.86	19.72
3927	NASDAQ	CDZI	Thu, Dec 27, 2007	20.50	20.50	19.32	19.51
3926	NASDAQ	CDZI	Wed, Dec 26, 2007	19.72	20.52	19.72	20.52
3925	NASDAQ	CDZI	Mon, Dec 24, 2007	19.88	20.25	19.46	20.17
3924	NASDAQ	CDZI	Fri, Dec 21, 2007	20.81	20.81	19.41	19.69
3923	NASDAQ	CDZI	Thu, Dec 20, 2007	19.38	19.38	18.13	18.85
3922	NASDAQ	CDZI	Wed, Dec 19, 2007	19.59	19.74	18.82	19.13
3921	NASDAQ	CDZI	Tue, Dec 18, 2007	18.80	19.80	18.01	19.77
3920	NASDAQ	CDZI	Mon, Dec 17, 2007	19.19	19.88	17.93	18.52
3919	NASDAQ	CDZI	Fri, Dec 14, 2007	19.69	20.30	19.24	19.35
3918	NASDAQ	CDZI	Thu, Dec 13, 2007	20.34	20.34	19.12	20.00
3917	NASDAQ	CDZI	Wed, Dec 12, 2007	20.75	20.75	19.90	20.59
3916	NASDAQ	CDZI	Tue, Dec 11, 2007	20.75	20.75	19.89	20.20
3915	NASDAQ	CDZI	Mon, Dec 10, 2007	20.77	20.77	19.91	20.68
3914	NASDAQ	CDZI	Fri, Dec 7, 2007	20.77	20.80	20.31	20.76
3913	NASDAQ	CDZI	Thu, Dec 6, 2007	19.75	20.74	19.36	20.74
3912	NASDAQ	CDZI	Wed, Dec 5, 2007	19.22	19.77	19.21	19.76
3911	NASDAQ	CDZI	Tue, Dec 4, 2007	19.30	19.40	18.40	18.76
3910	NASDAQ	CDZI	Mon, Dec 3, 2007	19.97	20.10	19.43	19.56
3909	NASDAQ	CDZI	Fri, Nov 30, 2007	19.44	20.17	18.75	19.86
3908	NASDAQ	CDZI	Thu, Nov 29, 2007	19.33	19.39	18.84	19.07
3907	NASDAQ	CDZI	Wed, Nov 28, 2007	18.48	19.43	18.06	19.43
3906	NASDAQ	CDZI	Tue, Nov 27, 2007	18.15	18.48	18.02	18.24
3905	NASDAQ	CDZI	Mon, Nov 26, 2007	18.39	18.85	17.56	18.06
3904	NASDAQ	CDZI	Fri, Nov 23, 2007	18.96	19.21	18.20	18.41
3903	NASDAQ	CDZI	Wed, Nov 21, 2007	18.25	19.00	17.90	18.73
3902	NASDAQ	CDZI	Tue, Nov 20, 2007	18.03	18.79	17.51	18.44
3901	NASDAQ	CDZI	Mon, Nov 19, 2007	18.83	18.83	17.24	18.07
3900	NASDAQ	CDZI	Fri, Nov 16, 2007	18.97	19.12	18.44	19.06
3899	NASDAQ	CDZI	Thu, Nov 15, 2007	19.21	19.21	18.57	18.88
3898	NASDAQ	CDZI	Wed, Nov 14, 2007	19.01	19.20	18.45	19.05
3897	NASDAQ	CDZI	Tue, Nov 13, 2007	17.66	18.99	17.07	18.90
3896	NASDAQ	CDZI	Mon, Nov 12, 2007	17.25	17.78	16.75	17.41
3895	NASDAQ	CDZI	Fri, Nov 9, 2007	16.71	17.63	16.46	17.15
3894	NASDAQ	CDZI	Thu, Nov 8, 2007	17.23	17.34	16.55	17.02
3893	NASDAQ	CDZI	Wed, Nov 7, 2007	17.00	17.25	16.65	17.03
3892	NASDAQ	CDZI	Tue, Nov 6, 2007	17.27	17.75	17.01	17.02
3891	NASDAQ	CDZI	Mon, Nov 5, 2007	16.88	17.48	16.88	17.21
3890	NASDAQ	CDZI	Fri, Nov 2, 2007	17.89	17.89	16.99	17.22
3889	NASDAQ	CDZI	Thu, Nov 1, 2007	18.69	18.69	17.05	17.62
3888	NASDAQ	CDZI	Wed, Oct 31, 2007	17.54	19.11	17.15	19.00
3887	NASDAQ	CDZI	Tue, Oct 30, 2007	17.85	18.01	17.26	17.39
3886	NASDAQ	CDZI	Mon, Oct 29, 2007	18.09	18.20	17.70	17.93
3885	NASDAQ	CDZI	Fri, Oct 26, 2007	17.39	17.98	17.00	17.90
3884	NASDAQ	CDZI	Thu, Oct 25, 2007	17.43	17.43	17.00	17.07
3883	NASDAQ	CDZI	Wed, Oct 24, 2007	17.02	17.30	16.60	17.30
3882	NASDAQ	CDZI	Tue, Oct 23, 2007	17.37	17.60	17.09	17.22
3881	NASDAQ	CDZI	Mon, Oct 22, 2007	16.92	17.47	16.75	17.17
3880	NASDAQ	CDZI	Fri, Oct 19, 2007	18.03	18.18	16.96	17.03
3879	NASDAQ	CDZI	Thu, Oct 18, 2007	17.31	18.13	17.29	18.04
3878	NASDAQ	CDZI	Wed, Oct 17, 2007	18.06	18.06	17.16	17.44
3877	NASDAQ	CDZI	Tue, Oct 16, 2007	17.66	18.05	17.54	17.82
3876	NASDAQ	CDZI	Mon, Oct 15, 2007	18.46	18.81	17.40	17.78
3875	NASDAQ	CDZI	Fri, Oct 12, 2007	18.58	18.92	18.21	18.51
3874	NASDAQ	CDZI	Thu, Oct 11, 2007	18.65	19.10	18.04	18.58
3873	NASDAQ	CDZI	Wed, Oct 10, 2007	18.67	18.78	18.35	18.55
3872	NASDAQ	CDZI	Tue, Oct 9, 2007	19.03	19.11	18.36	18.78
3871	NASDAQ	CDZI	Mon, Oct 8, 2007	19.02	19.32	18.48	18.78
3870	NASDAQ	CDZI	Fri, Oct 5, 2007	18.79	19.59	18.26	19.14
3869	NASDAQ	CDZI	Thu, Oct 4, 2007	18.78	19.02	18.13	18.54
3868	NASDAQ	CDZI	Wed, Oct 3, 2007	19.09	19.20	18.21	18.73
3867	NASDAQ	CDZI	Tue, Oct 2, 2007	19.02	19.53	18.60	19.27
3866	NASDAQ	CDZI	Mon, Oct 1, 2007	19.06	19.48	18.41	18.92
3865	NASDAQ	CDZI	Fri, Sep 28, 2007	18.61	19.50	17.61	18.90
3864	NASDAQ	CDZI	Thu, Sep 27, 2007	17.89	19.24	17.50	18.75
3863	NASDAQ	CDZI	Wed, Sep 26, 2007	18.35	18.59	17.30	17.81
3862	NASDAQ	CDZI	Tue, Sep 25, 2007	18.50	18.50	17.76	18.16
3861	NASDAQ	CDZI	Mon, Sep 24, 2007	18.21	18.90	17.62	18.60
3860	NASDAQ	CDZI	Fri, Sep 21, 2007	19.11	19.11	17.99	18.18
3859	NASDAQ	CDZI	Thu, Sep 20, 2007	18.93	19.30	18.50	18.78
3858	NASDAQ	CDZI	Wed, Sep 19, 2007	19.04	19.52	18.70	18.99
3857	NASDAQ	CDZI	Tue, Sep 18, 2007	18.39	19.40	18.09	18.85
3856	NASDAQ	CDZI	Mon, Sep 17, 2007	19.11	19.11	18.14	18.22
3855	NASDAQ	CDZI	Fri, Sep 14, 2007	18.85	19.40	18.80	19.09
3854	NASDAQ	CDZI	Thu, Sep 13, 2007	19.36	19.80	19.00	19.03
3853	NASDAQ	CDZI	Wed, Sep 12, 2007	18.91	19.56	18.53	19.30
3852	NASDAQ	CDZI	Tue, Sep 11, 2007	18.38	19.63	18.17	19.02
3851	NASDAQ	CDZI	Mon, Sep 10, 2007	18.90	19.10	18.07	18.41
3850	NASDAQ	CDZI	Fri, Sep 7, 2007	18.83	19.12	18.44	18.82
3849	NASDAQ	CDZI	Thu, Sep 6, 2007	18.88	19.29	18.55	19.18
3848	NASDAQ	CDZI	Wed, Sep 5, 2007	19.47	20.00	18.66	18.86
3847	NASDAQ	CDZI	Tue, Sep 4, 2007	19.80	20.28	19.60	19.83
3846	NASDAQ	CDZI	Fri, Aug 31, 2007	19.97	20.69	19.59	19.93
3845	NASDAQ	CDZI	Thu, Aug 30, 2007	19.24	20.18	19.22	19.64
3844	NASDAQ	CDZI	Wed, Aug 29, 2007	17.90	19.47	17.85	19.47
3843	NASDAQ	CDZI	Tue, Aug 28, 2007	19.77	20.10	17.70	17.83
3842	NASDAQ	CDZI	Mon, Aug 27, 2007	19.87	20.30	19.76	19.76
3841	NASDAQ	CDZI	Fri, Aug 24, 2007	20.15	20.18	19.78	20.11
3840	NASDAQ	CDZI	Thu, Aug 23, 2007	20.83	20.83	19.80	20.22
3839	NASDAQ	CDZI	Wed, Aug 22, 2007	20.31	20.99	19.91	20.13
3838	NASDAQ	CDZI	Tue, Aug 21, 2007	21.00	21.00	19.79	20.07
3837	NASDAQ	CDZI	Mon, Aug 20, 2007	21.00	21.00	19.81	20.56
3836	NASDAQ	CDZI	Fri, Aug 17, 2007	20.95	21.50	19.58	20.18
3835	NASDAQ	CDZI	Thu, Aug 16, 2007	19.31	20.50	17.28	20.19
3834	NASDAQ	CDZI	Wed, Aug 15, 2007	21.20	21.20	18.94	19.13
3833	NASDAQ	CDZI	Tue, Aug 14, 2007	20.24	21.86	19.10	19.70
3832	NASDAQ	CDZI	Mon, Aug 13, 2007	20.82	22.87	18.82	21.12
3831	NASDAQ	CDZI	Fri, Aug 10, 2007	19.24	20.99	18.70	20.95
3830	NASDAQ	CDZI	Thu, Aug 9, 2007	20.30	20.89	19.00	19.28
3829	NASDAQ	CDZI	Wed, Aug 8, 2007	19.64	21.00	19.07	20.20
3828	NASDAQ	CDZI	Tue, Aug 7, 2007	17.32	19.25	16.67	19.03
3827	NASDAQ	CDZI	Mon, Aug 6, 2007	16.06	17.75	16.06	17.38
3826	NASDAQ	CDZI	Fri, Aug 3, 2007	16.82	16.82	16.20	16.22
3825	NASDAQ	CDZI	Thu, Aug 2, 2007	17.24	17.24	16.12	16.32
3824	NASDAQ	CDZI	Wed, Aug 1, 2007	17.34	17.49	16.52	17.25
3823	NASDAQ	CDZI	Tue, Jul 31, 2007	18.21	18.62	17.08	17.56
3822	NASDAQ	CDZI	Mon, Jul 30, 2007	18.44	19.10	17.58	17.99
3821	NASDAQ	CDZI	Fri, Jul 27, 2007	18.51	20.20	18.04	18.34
3820	NASDAQ	CDZI	Thu, Jul 26, 2007	19.58	20.64	18.40	18.50
3819	NASDAQ	CDZI	Wed, Jul 25, 2007	21.30	21.30	19.63	19.74
3818	NASDAQ	CDZI	Tue, Jul 24, 2007	22.15	22.37	21.00	21.48
3817	NASDAQ	CDZI	Mon, Jul 23, 2007	22.91	23.06	22.46	22.46
3816	NASDAQ	CDZI	Fri, Jul 20, 2007	22.79	22.79	22.15	22.47
3815	NASDAQ	CDZI	Thu, Jul 19, 2007	23.00	23.40	22.31	22.63
3814	NASDAQ	CDZI	Wed, Jul 18, 2007	22.72	23.00	22.28	23.00
3813	NASDAQ	CDZI	Tue, Jul 17, 2007	22.99	22.99	22.50	22.65
3812	NASDAQ	CDZI	Mon, Jul 16, 2007	21.85	23.00	21.42	22.21
3811	NASDAQ	CDZI	Fri, Jul 13, 2007	21.74	23.02	21.21	21.30
3810	NASDAQ	CDZI	Thu, Jul 12, 2007	21.81	21.94	20.10	21.23
3809	NASDAQ	CDZI	Wed, Jul 11, 2007	19.22	20.74	18.90	20.26
3808	NASDAQ	CDZI	Tue, Jul 10, 2007	19.54	20.08	18.70	19.01
3807	NASDAQ	CDZI	Mon, Jul 9, 2007	20.26	20.60	18.60	19.79
3806	NASDAQ	CDZI	Fri, Jul 6, 2007	20.54	21.20	20.35	20.41
3805	NASDAQ	CDZI	Thu, Jul 5, 2007	21.46	22.30	20.66	20.77
3804	NASDAQ	CDZI	Tue, Jul 3, 2007	21.76	22.60	21.38	21.48
3803	NASDAQ	CDZI	Mon, Jul 2, 2007	22.50	22.67	21.28	21.60
3802	NASDAQ	CDZI	Fri, Jun 29, 2007	22.90	23.55	21.97	22.47
3801	NASDAQ	CDZI	Thu, Jun 28, 2007	22.79	23.01	22.30	22.59
3800	NASDAQ	CDZI	Wed, Jun 27, 2007	21.29	22.73	20.43	22.70
3799	NASDAQ	CDZI	Tue, Jun 26, 2007	21.20	22.76	20.09	21.56
3798	NASDAQ	CDZI	Mon, Jun 25, 2007	21.40	21.67	20.08	20.95
3797	NASDAQ	CDZI	Fri, Jun 22, 2007	22.26	22.80	21.21	21.21
3796	NASDAQ	CDZI	Thu, Jun 21, 2007	23.27	23.27	22.07	22.26
3795	NASDAQ	CDZI	Wed, Jun 20, 2007	23.49	23.49	22.80	22.94
3794	NASDAQ	CDZI	Tue, Jun 19, 2007	23.20	23.20	22.93	23.15
3793	NASDAQ	CDZI	Mon, Jun 18, 2007	22.92	23.89	22.92	23.14
3792	NASDAQ	CDZI	Fri, Jun 15, 2007	23.86	23.86	23.00	23.10
3791	NASDAQ	CDZI	Thu, Jun 14, 2007	23.64	23.90	22.48	23.28
3790	NASDAQ	CDZI	Wed, Jun 13, 2007	23.78	23.78	22.75	23.21
3789	NASDAQ	CDZI	Tue, Jun 12, 2007	23.99	24.00	23.83	23.97
3788	NASDAQ	CDZI	Mon, Jun 11, 2007	23.87	24.10	23.27	23.98
3787	NASDAQ	CDZI	Fri, Jun 8, 2007	23.18	23.45	22.66	23.45
3786	NASDAQ	CDZI	Thu, Jun 7, 2007	23.23	23.23	22.74	22.90
3785	NASDAQ	CDZI	Wed, Jun 6, 2007	23.40	23.40	22.54	23.22
3784	NASDAQ	CDZI	Tue, Jun 5, 2007	23.63	23.98	22.45	23.56
3783	NASDAQ	CDZI	Mon, Jun 4, 2007	23.28	23.30	22.20	23.15
3782	NASDAQ	CDZI	Fri, Jun 1, 2007	22.89	23.10	22.26	22.95
3781	NASDAQ	CDZI	Thu, May 31, 2007	22.70	23.31	21.78	22.42
3780	NASDAQ	CDZI	Wed, May 30, 2007	23.75	23.95	22.74	22.79
3779	NASDAQ	CDZI	Tue, May 29, 2007	23.35	24.06	23.34	23.82
3778	NASDAQ	CDZI	Fri, May 25, 2007	23.38	23.82	23.33	23.43
3777	NASDAQ	CDZI	Thu, May 24, 2007	24.00	24.07	23.36	23.62
3776	NASDAQ	CDZI	Wed, May 23, 2007	23.90	24.28	23.52	24.20
3775	NASDAQ	CDZI	Tue, May 22, 2007	23.10	24.25	23.10	23.49
3774	NASDAQ	CDZI	Mon, May 21, 2007	23.86	24.43	23.50	23.87
3773	NASDAQ	CDZI	Fri, May 18, 2007	23.68	24.00	23.49	23.90
3772	NASDAQ	CDZI	Thu, May 17, 2007	22.85	23.99	22.83	23.99
3771	NASDAQ	CDZI	Wed, May 16, 2007	22.49	22.90	22.25	22.80
3770	NASDAQ	CDZI	Tue, May 15, 2007	22.88	22.89	22.35	22.52
3769	NASDAQ	CDZI	Mon, May 14, 2007	22.87	23.20	22.40	22.88
3768	NASDAQ	CDZI	Fri, May 11, 2007	22.78	22.78	22.70	22.71
3767	NASDAQ	CDZI	Thu, May 10, 2007	22.75	22.79	22.74	22.79
3766	NASDAQ	CDZI	Wed, May 9, 2007	22.40	22.46	22.19	22.19
3765	NASDAQ	CDZI	Tue, May 8, 2007	22.50	22.55	22.50	22.55
3764	NASDAQ	CDZI	Mon, May 7, 2007	23.00	23.26	22.76	22.76
3763	NASDAQ	CDZI	Fri, May 4, 2007	22.84	23.01	22.84	22.99
3762	NASDAQ	CDZI	Thu, May 3, 2007	22.30	23.01	22.30	22.70
3761	NASDAQ	CDZI	Wed, May 2, 2007	21.34	23.05	21.34	22.36
3760	NASDAQ	CDZI	Tue, May 1, 2007	24.59	24.59	21.24	21.56
3759	NASDAQ	CDZI	Mon, Apr 30, 2007	25.27	25.95	24.67	24.70
3758	NASDAQ	CDZI	Fri, Apr 27, 2007	24.59	25.28	24.26	25.28
3757	NASDAQ	CDZI	Thu, Apr 26, 2007	25.41	25.64	25.40	25.44
3756	NASDAQ	CDZI	Wed, Apr 25, 2007	25.68	26.00	25.59	25.75
3755	NASDAQ	CDZI	Tue, Apr 24, 2007	26.03	26.20	26.01	26.13
3754	NASDAQ	CDZI	Mon, Apr 23, 2007	25.90	26.18	25.89	26.02
3753	NASDAQ	CDZI	Fri, Apr 20, 2007	25.63	25.90	25.40	25.90
3752	NASDAQ	CDZI	Thu, Apr 19, 2007	25.35	25.38	24.61	25.21
3751	NASDAQ	CDZI	Wed, Apr 18, 2007	25.50	25.55	25.15	25.41
3750	NASDAQ	CDZI	Tue, Apr 17, 2007	25.55	25.80	25.50	25.50
3749	NASDAQ	CDZI	Mon, Apr 16, 2007	25.65	25.77	25.50	25.51
3748	NASDAQ	CDZI	Fri, Apr 13, 2007	25.88	25.89	25.72	25.80
3747	NASDAQ	CDZI	Thu, Apr 12, 2007	25.50	25.88	25.50	25.78
3746	NASDAQ	CDZI	Wed, Apr 11, 2007	25.87	25.87	25.60	25.60
3745	NASDAQ	CDZI	Tue, Apr 10, 2007	25.48	25.48	25.48	25.48
3744	NASDAQ	CDZI	Mon, Apr 9, 2007	25.43	25.47	24.95	25.42
3743	NASDAQ	CDZI	Thu, Apr 5, 2007	25.60	25.93	25.60	25.65
3742	NASDAQ	CDZI	Wed, Apr 4, 2007	25.45	25.49	25.34	25.49
3741	NASDAQ	CDZI	Tue, Apr 3, 2007	25.15	25.30	25.06	25.15
3740	NASDAQ	CDZI	Mon, Apr 2, 2007	25.45	25.56	25.05	25.25
3739	NASDAQ	CDZI	Fri, Mar 30, 2007	25.85	25.89	25.44	25.44
3738	NASDAQ	CDZI	Thu, Mar 29, 2007	25.99	26.10	25.76	25.79
3737	NASDAQ	CDZI	Wed, Mar 28, 2007	25.50	26.00	25.50	25.99
3736	NASDAQ	CDZI	Tue, Mar 27, 2007	25.93	25.93	25.61	25.61
3735	NASDAQ	CDZI	Mon, Mar 26, 2007	25.92	25.95	25.30	25.89
3734	NASDAQ	CDZI	Fri, Mar 23, 2007	25.93	25.95	25.76	25.76
3733	NASDAQ	CDZI	Thu, Mar 22, 2007	25.99	25.99	25.64	25.83
3732	NASDAQ	CDZI	Wed, Mar 21, 2007	25.84	25.99	25.80	25.80
3731	NASDAQ	CDZI	Tue, Mar 20, 2007	25.73	26.00	25.54	25.87
3730	NASDAQ	CDZI	Mon, Mar 19, 2007	25.93	25.93	25.93	25.93
3729	NASDAQ	CDZI	Fri, Mar 16, 2007	25.76	25.96	25.75	25.93
3728	NASDAQ	CDZI	Thu, Mar 15, 2007	25.90	25.92	25.90	25.90
3727	NASDAQ	CDZI	Wed, Mar 14, 2007	26.11	26.11	25.84	25.98
3726	NASDAQ	CDZI	Tue, Mar 13, 2007	26.09	26.29	26.02	26.21
3725	NASDAQ	CDZI	Mon, Mar 12, 2007	26.00	26.10	26.00	26.09
3724	NASDAQ	CDZI	Fri, Mar 9, 2007	26.02	26.50	25.98	26.10
3723	NASDAQ	CDZI	Thu, Mar 8, 2007	25.69	25.83	25.65	25.65
3722	NASDAQ	CDZI	Wed, Mar 7, 2007	25.86	25.86	25.86	25.86
3721	NASDAQ	CDZI	Tue, Mar 6, 2007	26.35	26.35	25.90	25.96
3720	NASDAQ	CDZI	Mon, Mar 5, 2007	26.75	26.75	25.50	26.00
3719	NASDAQ	CDZI	Fri, Mar 2, 2007	26.66	26.66	26.30	26.59
3718	NASDAQ	CDZI	Thu, Mar 1, 2007	26.70	26.71	26.42	26.42
3717	NASDAQ	CDZI	Wed, Feb 28, 2007	25.90	26.67	25.90	26.67
3716	NASDAQ	CDZI	Tue, Feb 27, 2007	25.52	26.21	25.52	25.82
3715	NASDAQ	CDZI	Mon, Feb 26, 2007	25.18	26.44	25.18	26.44
3714	NASDAQ	CDZI	Fri, Feb 23, 2007	25.90	25.90	25.02	25.40
3713	NASDAQ	CDZI	Thu, Feb 22, 2007	25.80	25.97	25.79	25.80
3712	NASDAQ	CDZI	Wed, Feb 21, 2007	26.34	26.45	25.80	25.81
3711	NASDAQ	CDZI	Tue, Feb 20, 2007	26.45	26.45	25.39	26.35
3710	NASDAQ	CDZI	Fri, Feb 16, 2007	26.29	26.45	26.19	26.29
3709	NASDAQ	CDZI	Thu, Feb 15, 2007	26.56	26.56	26.13	26.44
3708	NASDAQ	CDZI	Wed, Feb 14, 2007	25.49	26.48	25.49	26.45
3707	NASDAQ	CDZI	Tue, Feb 13, 2007	23.97	26.89	23.97	25.38
3706	NASDAQ	CDZI	Mon, Feb 12, 2007	24.47	24.47	23.69	23.91
3705	NASDAQ	CDZI	Fri, Feb 9, 2007	23.84	23.84	23.63	23.63
3704	NASDAQ	CDZI	Thu, Feb 8, 2007	24.05	24.05	23.53	23.99
3703	NASDAQ	CDZI	Wed, Feb 7, 2007	24.00	24.00	23.84	23.85
3702	NASDAQ	CDZI	Tue, Feb 6, 2007	24.30	24.50	23.74	23.74
3701	NASDAQ	CDZI	Mon, Feb 5, 2007	25.22	25.22	23.74	24.65
3700	NASDAQ	CDZI	Fri, Feb 2, 2007	26.44	26.50	25.02	25.31
3699	NASDAQ	CDZI	Thu, Feb 1, 2007	26.63	26.97	26.50	26.52
3698	NASDAQ	CDZI	Wed, Jan 31, 2007	26.33	27.00	26.33	26.98
3697	NASDAQ	CDZI	Tue, Jan 30, 2007	26.75	27.00	26.74	26.91
3696	NASDAQ	CDZI	Mon, Jan 29, 2007	25.69	27.00	25.69	26.75
3695	NASDAQ	CDZI	Fri, Jan 26, 2007	24.50	26.00	24.50	26.00
3694	NASDAQ	CDZI	Thu, Jan 25, 2007	23.95	25.89	23.95	24.84
3693	NASDAQ	CDZI	Wed, Jan 24, 2007	23.99	24.00	23.80	24.00
3692	NASDAQ	CDZI	Tue, Jan 23, 2007	22.90	23.99	22.90	23.95
3691	NASDAQ	CDZI	Mon, Jan 22, 2007	22.90	22.95	22.90	22.92
3690	NASDAQ	CDZI	Fri, Jan 19, 2007	22.70	22.92	22.70	22.92
3689	NASDAQ	CDZI	Thu, Jan 18, 2007	22.60	22.72	22.60	22.72
3688	NASDAQ	CDZI	Wed, Jan 17, 2007	22.60	22.66	22.60	22.66
3687	NASDAQ	CDZI	Tue, Jan 16, 2007	22.65	22.66	22.51	22.51
3686	NASDAQ	CDZI	Fri, Jan 12, 2007	22.19	22.44	22.15	22.44
3685	NASDAQ	CDZI	Thu, Jan 11, 2007	22.12	22.21	22.05	22.10
3684	NASDAQ	CDZI	Wed, Jan 10, 2007	22.22	22.34	22.02	22.08
3683	NASDAQ	CDZI	Tue, Jan 9, 2007	21.69	22.41	21.69	22.01
3682	NASDAQ	CDZI	Mon, Jan 8, 2007	22.04	22.33	21.96	22.02
3681	NASDAQ	CDZI	Fri, Jan 5, 2007	22.34	22.67	22.25	22.42
3680	NASDAQ	CDZI	Thu, Jan 4, 2007	22.95	22.95	22.45	22.59
3679	NASDAQ	CDZI	Wed, Jan 3, 2007	22.50	23.00	22.40	22.95
3678	NASDAQ	CDZI	Fri, Dec 29, 2006	22.24	22.97	21.00	22.95
3677	NASDAQ	CDZI	Thu, Dec 28, 2006	21.47	22.88	21.26	22.87
3676	NASDAQ	CDZI	Wed, Dec 27, 2006	21.25	21.25	19.72	20.89
3675	NASDAQ	CDZI	Tue, Dec 26, 2006	21.50	21.50	20.99	21.15
3674	NASDAQ	CDZI	Fri, Dec 22, 2006	21.12	21.75	21.11	21.50
3673	NASDAQ	CDZI	Thu, Dec 21, 2006	22.00	22.00	20.86	21.10
3672	NASDAQ	CDZI	Wed, Dec 20, 2006	22.85	22.85	22.00	22.02
3671	NASDAQ	CDZI	Tue, Dec 19, 2006	22.45	23.02	22.45	22.75
3670	NASDAQ	CDZI	Mon, Dec 18, 2006	20.70	24.25	20.62	22.45
3669	NASDAQ	CDZI	Fri, Dec 15, 2006	19.90	20.88	19.90	20.84
3668	NASDAQ	CDZI	Thu, Dec 14, 2006	20.66	20.88	20.65	20.88
3667	NASDAQ	CDZI	Wed, Dec 13, 2006	20.50	20.66	20.50	20.66
3666	NASDAQ	CDZI	Tue, Dec 12, 2006	19.80	20.50	19.71	20.50
3665	NASDAQ	CDZI	Mon, Dec 11, 2006	20.00	20.20	20.00	20.00
3664	NASDAQ	CDZI	Fri, Dec 8, 2006	20.00	20.40	19.50	20.30
3663	NASDAQ	CDZI	Thu, Dec 7, 2006	20.24	20.40	20.11	20.25
3662	NASDAQ	CDZI	Wed, Dec 6, 2006	20.08	20.64	19.60	20.51
3661	NASDAQ	CDZI	Tue, Dec 5, 2006	19.86	20.27	19.50	20.25
3660	NASDAQ	CDZI	Mon, Dec 4, 2006	19.90	20.50	19.90	20.50
3659	NASDAQ	CDZI	Fri, Dec 1, 2006	20.50	20.50	20.36	20.50
3658	NASDAQ	CDZI	Thu, Nov 30, 2006	20.50	20.66	20.47	20.66
3657	NASDAQ	CDZI	Wed, Nov 29, 2006	20.22	20.34	19.57	20.34
3656	NASDAQ	CDZI	Tue, Nov 28, 2006	18.49	20.22	18.45	20.22
3655	NASDAQ	CDZI	Mon, Nov 27, 2006	18.32	19.35	18.30	18.30
3654	NASDAQ	CDZI	Fri, Nov 24, 2006	19.52	19.52	19.00	19.00
3653	NASDAQ	CDZI	Wed, Nov 22, 2006	18.52	18.52	18.52	18.52
3652	NASDAQ	CDZI	Tue, Nov 21, 2006	19.03	19.03	18.50	18.50
3651	NASDAQ	CDZI	Mon, Nov 20, 2006	19.25	19.26	18.34	19.03
3650	NASDAQ	CDZI	Thu, Nov 16, 2006	19.80	19.80	19.27	19.51
3649	NASDAQ	CDZI	Tue, Nov 14, 2006	18.79	19.45	18.73	19.45
3648	NASDAQ	CDZI	Mon, Nov 13, 2006	19.10	19.10	18.25	18.50
3647	NASDAQ	CDZI	Fri, Nov 10, 2006	19.21	19.44	19.10	19.20
3646	NASDAQ	CDZI	Thu, Nov 9, 2006	19.50	19.52	19.50	19.50
3645	NASDAQ	CDZI	Wed, Nov 8, 2006	19.70	19.70	19.50	19.50
3644	NASDAQ	CDZI	Tue, Nov 7, 2006	19.55	19.60	19.51	19.60
3643	NASDAQ	CDZI	Mon, Nov 6, 2006	19.56	19.98	19.50	19.97
3642	NASDAQ	CDZI	Fri, Nov 3, 2006	19.50	20.00	19.50	20.00
3641	NASDAQ	CDZI	Thu, Nov 2, 2006	19.56	20.00	19.56	20.00
3640	NASDAQ	CDZI	Wed, Nov 1, 2006	19.53	20.38	19.50	20.38
3639	NASDAQ	CDZI	Tue, Oct 31, 2006	19.22	20.35	19.22	20.35
3638	NASDAQ	CDZI	Mon, Oct 30, 2006	20.05	20.17	20.04	20.17
3637	NASDAQ	CDZI	Fri, Oct 27, 2006	20.20	20.39	19.75	20.06
3636	NASDAQ	CDZI	Thu, Oct 26, 2006	20.05	20.05	19.13	19.87
3635	NASDAQ	CDZI	Wed, Oct 25, 2006	20.40	20.40	20.39	20.40
3634	NASDAQ	CDZI	Tue, Oct 24, 2006	19.50	20.50	19.50	20.30
3633	NASDAQ	CDZI	Mon, Oct 23, 2006	20.50	20.54	20.50	20.50
3632	NASDAQ	CDZI	Fri, Oct 20, 2006	20.50	20.51	20.50	20.50
3631	NASDAQ	CDZI	Thu, Oct 19, 2006	21.22	21.22	20.99	20.99
3630	NASDAQ	CDZI	Wed, Oct 18, 2006	20.50	21.44	20.50	21.44
3629	NASDAQ	CDZI	Tue, Oct 17, 2006	20.66	20.89	20.65	20.89
3628	NASDAQ	CDZI	Mon, Oct 16, 2006	20.00	20.93	20.00	20.93
3627	NASDAQ	CDZI	Fri, Oct 13, 2006	20.01	20.60	20.01	20.26
3626	NASDAQ	CDZI	Wed, Oct 11, 2006	20.19	20.19	20.19	20.19
3625	NASDAQ	CDZI	Tue, Oct 10, 2006	21.42	21.42	20.18	20.42
3624	NASDAQ	CDZI	Mon, Oct 9, 2006	20.00	21.41	20.00	21.17
3623	NASDAQ	CDZI	Fri, Oct 6, 2006	20.29	20.29	19.90	20.00
3622	NASDAQ	CDZI	Thu, Oct 5, 2006	20.48	20.70	20.04	20.54
3621	NASDAQ	CDZI	Wed, Oct 4, 2006	20.74	20.75	20.49	20.54
3620	NASDAQ	CDZI	Tue, Oct 3, 2006	20.75	20.75	19.50	20.50
3619	NASDAQ	CDZI	Fri, Sep 29, 2006	20.00	20.23	19.50	19.70
3618	NASDAQ	CDZI	Thu, Sep 28, 2006	20.21	21.38	20.19	20.28
3617	NASDAQ	CDZI	Wed, Sep 27, 2006	18.72	19.50	18.51	19.50
3616	NASDAQ	CDZI	Tue, Sep 26, 2006	19.50	19.56	18.67	18.67
3615	NASDAQ	CDZI	Mon, Sep 25, 2006	18.75	19.99	18.71	19.27
3614	NASDAQ	CDZI	Fri, Sep 22, 2006	19.57	19.77	18.06	18.61
3613	NASDAQ	CDZI	Thu, Sep 21, 2006	21.38	21.39	20.04	20.10
3612	NASDAQ	CDZI	Wed, Sep 20, 2006	20.27	22.16	20.27	21.37
3611	NASDAQ	CDZI	Tue, Sep 19, 2006	21.24	21.24	19.84	20.24
3610	NASDAQ	CDZI	Mon, Sep 18, 2006	21.00	21.24	20.27	20.41
3609	NASDAQ	CDZI	Fri, Sep 15, 2006	21.24	21.24	20.00	20.75
3608	NASDAQ	CDZI	Thu, Sep 14, 2006	20.40	20.74	20.07	20.74
3607	NASDAQ	CDZI	Wed, Sep 13, 2006	20.75	20.75	20.47	20.47
3606	NASDAQ	CDZI	Tue, Sep 12, 2006	20.75	20.75	20.57	20.57
3605	NASDAQ	CDZI	Mon, Sep 11, 2006	20.75	21.24	20.50	20.75
3604	NASDAQ	CDZI	Fri, Sep 8, 2006	20.50	20.50	20.50	20.50
3603	NASDAQ	CDZI	Thu, Sep 7, 2006	20.01	20.68	20.01	20.68
3602	NASDAQ	CDZI	Wed, Sep 6, 2006	20.39	20.75	20.39	20.68
3601	NASDAQ	CDZI	Tue, Sep 5, 2006	20.50	21.00	20.49	20.75
3600	NASDAQ	CDZI	Fri, Sep 1, 2006	20.15	20.88	19.80	20.88
3599	NASDAQ	CDZI	Thu, Aug 31, 2006	19.88	20.85	19.88	20.14
3598	NASDAQ	CDZI	Wed, Aug 30, 2006	18.81	19.89	18.81	19.89
3597	NASDAQ	CDZI	Thu, Aug 24, 2006	19.95	19.95	19.92	19.92
3596	NASDAQ	CDZI	Wed, Aug 23, 2006	20.10	20.10	18.14	20.06
3595	NASDAQ	CDZI	Mon, Aug 21, 2006	20.10	20.10	20.10	20.10
3594	NASDAQ	CDZI	Tue, Aug 15, 2006	20.10	20.10	20.10	20.10
3593	NASDAQ	CDZI	Fri, Aug 11, 2006	19.20	20.00	19.20	20.00
3592	NASDAQ	CDZI	Thu, Aug 10, 2006	20.05	20.06	19.99	20.00
3591	NASDAQ	CDZI	Wed, Aug 9, 2006	19.90	20.48	19.90	20.25
3590	NASDAQ	CDZI	Tue, Aug 8, 2006	19.20	19.89	19.20	19.89
3589	NASDAQ	CDZI	Mon, Aug 7, 2006	18.50	19.21	18.50	19.21
3588	NASDAQ	CDZI	Fri, Aug 4, 2006	19.44	19.82	19.44	19.82
3587	NASDAQ	CDZI	Wed, Aug 2, 2006	19.14	19.14	19.14	19.14
3586	NASDAQ	CDZI	Tue, Aug 1, 2006	20.40	20.40	19.04	20.25
3585	NASDAQ	CDZI	Mon, Jul 31, 2006	19.99	20.32	19.99	20.32
3584	NASDAQ	CDZI	Fri, Jul 28, 2006	19.64	19.89	19.64	19.89
3583	NASDAQ	CDZI	Thu, Jul 27, 2006	19.50	19.88	19.24	19.88
3582	NASDAQ	CDZI	Wed, Jul 26, 2006	20.00	20.29	19.22	19.88
3581	NASDAQ	CDZI	Tue, Jul 25, 2006	19.50	19.88	19.50	19.88
3580	NASDAQ	CDZI	Mon, Jul 24, 2006	19.10	19.53	18.67	19.53
3579	NASDAQ	CDZI	Fri, Jul 21, 2006	19.45	19.50	19.35	19.45
3578	NASDAQ	CDZI	Thu, Jul 20, 2006	19.47	19.47	18.30	19.45
3577	NASDAQ	CDZI	Wed, Jul 19, 2006	18.80	19.00	18.76	18.98
3576	NASDAQ	CDZI	Tue, Jul 18, 2006	18.42	18.43	18.00	18.09
3575	NASDAQ	CDZI	Fri, Jul 14, 2006	18.00	18.60	18.00	18.60
3574	NASDAQ	CDZI	Thu, Jul 13, 2006	17.23	18.47	17.23	18.47
3573	NASDAQ	CDZI	Wed, Jul 12, 2006	18.25	18.25	18.02	18.15
3572	NASDAQ	CDZI	Tue, Jul 11, 2006	17.94	18.18	17.92	17.92
3571	NASDAQ	CDZI	Mon, Jul 10, 2006	17.69	18.09	17.36	18.09
3570	NASDAQ	CDZI	Fri, Jul 7, 2006	17.07	17.90	17.00	17.90
3569	NASDAQ	CDZI	Thu, Jul 6, 2006	17.00	17.05	17.00	17.00
3568	NASDAQ	CDZI	Wed, Jul 5, 2006	16.85	17.54	16.85	17.00
3567	NASDAQ	CDZI	Fri, Jun 30, 2006	16.84	18.24	16.80	17.01
3566	NASDAQ	CDZI	Thu, Jun 29, 2006	16.10	17.70	16.10	16.19
3565	NASDAQ	CDZI	Wed, Jun 28, 2006	15.25	16.10	15.25	16.10
3564	NASDAQ	CDZI	Tue, Jun 27, 2006	15.93	15.93	15.93	15.93
3563	NASDAQ	CDZI	Mon, Jun 26, 2006	15.55	15.84	15.55	15.84
3562	NASDAQ	CDZI	Fri, Jun 23, 2006	15.71	16.00	15.70	15.90
3561	NASDAQ	CDZI	Thu, Jun 22, 2006	15.90	16.16	15.90	16.16
3560	NASDAQ	CDZI	Tue, Jun 20, 2006	15.66	16.09	15.60	15.75
3559	NASDAQ	CDZI	Mon, Jun 19, 2006	15.94	16.01	15.90	16.00
3558	NASDAQ	CDZI	Fri, Jun 16, 2006	15.63	16.45	15.63	16.45
3557	NASDAQ	CDZI	Thu, Jun 15, 2006	16.25	16.25	16.01	16.01
3556	NASDAQ	CDZI	Wed, Jun 14, 2006	16.20	16.72	16.20	16.22
3555	NASDAQ	CDZI	Tue, Jun 13, 2006	16.00	17.00	16.00	16.80
3554	NASDAQ	CDZI	Mon, Jun 12, 2006	16.03	16.03	16.00	16.00
3553	NASDAQ	CDZI	Fri, Jun 9, 2006	17.38	17.38	16.01	16.39
3552	NASDAQ	CDZI	Thu, Jun 8, 2006	16.15	16.15	15.80	15.80
3551	NASDAQ	CDZI	Wed, Jun 7, 2006	16.32	16.32	16.15	16.15
3550	NASDAQ	CDZI	Tue, Jun 6, 2006	16.82	16.82	16.82	16.82
3549	NASDAQ	CDZI	Mon, Jun 5, 2006	17.75	17.75	17.40	17.40
3548	NASDAQ	CDZI	Fri, Jun 2, 2006	17.28	17.57	17.14	17.57
3547	NASDAQ	CDZI	Thu, Jun 1, 2006	17.68	18.00	17.52	17.52
3546	NASDAQ	CDZI	Wed, May 31, 2006	17.00	18.50	16.90	18.01
3545	NASDAQ	CDZI	Tue, May 30, 2006	16.13	16.13	16.13	16.13
3544	NASDAQ	CDZI	Fri, May 26, 2006	17.25	17.25	17.20	17.20
3543	NASDAQ	CDZI	Thu, May 25, 2006	17.02	17.25	17.02	17.25
3542	NASDAQ	CDZI	Wed, May 24, 2006	17.00	17.00	17.00	17.00
3541	NASDAQ	CDZI	Tue, May 23, 2006	17.40	17.65	17.23	17.43
3540	NASDAQ	CDZI	Mon, May 22, 2006	17.50	17.50	17.01	17.27
3539	NASDAQ	CDZI	Fri, May 19, 2006	17.02	17.51	16.68	17.50
3538	NASDAQ	CDZI	Thu, May 18, 2006	17.45	17.51	17.03	17.45
3537	NASDAQ	CDZI	Wed, May 17, 2006	17.51	17.51	17.12	17.50
3536	NASDAQ	CDZI	Tue, May 16, 2006	17.10	17.75	17.05	17.75
3535	NASDAQ	CDZI	Mon, May 15, 2006	16.84	17.75	16.80	17.49
3534	NASDAQ	CDZI	Fri, May 12, 2006	17.58	18.24	16.00	17.90
3533	NASDAQ	CDZI	Thu, May 11, 2006	16.20	18.00	16.20	18.00
3532	NASDAQ	CDZI	Wed, May 10, 2006	17.50	18.00	17.50	18.00
3531	NASDAQ	CDZI	Tue, May 9, 2006	17.40	18.00	17.40	18.00
3530	NASDAQ	CDZI	Mon, May 8, 2006	17.70	17.70	17.30	17.47
3529	NASDAQ	CDZI	Fri, May 5, 2006	17.15	17.78	17.15	17.78
3528	NASDAQ	CDZI	Thu, May 4, 2006	17.50	17.50	16.82	17.16
3527	NASDAQ	CDZI	Wed, May 3, 2006	17.50	17.80	17.07	17.56
3526	NASDAQ	CDZI	Tue, May 2, 2006	17.50	17.50	17.49	17.50
3525	NASDAQ	CDZI	Fri, Apr 28, 2006	17.50	17.50	17.05	17.48
3524	NASDAQ	CDZI	Thu, Apr 27, 2006	17.92	17.92	17.49	17.50
3523	NASDAQ	CDZI	Wed, Apr 26, 2006	18.00	18.00	16.69	17.02
3522	NASDAQ	CDZI	Tue, Apr 25, 2006	17.45	17.53	17.45	17.50
3521	NASDAQ	CDZI	Mon, Apr 24, 2006	16.94	17.98	16.94	17.50
3520	NASDAQ	CDZI	Fri, Apr 21, 2006	17.80	17.80	17.10	17.55
3519	NASDAQ	CDZI	Thu, Apr 20, 2006	18.00	18.00	17.25	17.58
3518	NASDAQ	CDZI	Wed, Apr 19, 2006	17.90	18.00	17.86	17.89
3517	NASDAQ	CDZI	Tue, Apr 18, 2006	17.48	18.00	17.48	17.99
3516	NASDAQ	CDZI	Mon, Apr 17, 2006	17.16	17.30	17.16	17.30
3515	NASDAQ	CDZI	Thu, Apr 13, 2006	17.00	17.14	17.00	17.14
3514	NASDAQ	CDZI	Wed, Apr 12, 2006	16.61	16.73	16.61	16.73
3513	NASDAQ	CDZI	Tue, Apr 11, 2006	17.25	17.50	16.99	17.50
3512	NASDAQ	CDZI	Mon, Apr 10, 2006	18.00	18.00	17.43	17.43
3511	NASDAQ	CDZI	Fri, Apr 7, 2006	17.59	18.00	17.58	18.00
3510	NASDAQ	CDZI	Thu, Apr 6, 2006	17.98	18.00	17.85	18.00
3509	NASDAQ	CDZI	Wed, Apr 5, 2006	17.90	17.99	17.67	17.67
3508	NASDAQ	CDZI	Tue, Apr 4, 2006	17.75	18.00	17.58	17.59
3507	NASDAQ	CDZI	Mon, Apr 3, 2006	17.52	17.99	17.52	17.61
3506	NASDAQ	CDZI	Fri, Mar 31, 2006	18.00	18.00	17.45	17.45
3505	NASDAQ	CDZI	Thu, Mar 30, 2006	17.62	18.25	17.49	18.00
3504	NASDAQ	CDZI	Wed, Mar 29, 2006	18.00	18.00	17.92	17.92
3503	NASDAQ	CDZI	Tue, Mar 28, 2006	17.51	18.23	17.51	18.05
3502	NASDAQ	CDZI	Mon, Mar 27, 2006	17.73	18.25	17.73	17.97
3501	NASDAQ	CDZI	Fri, Mar 24, 2006	17.71	18.25	17.71	18.25
3500	NASDAQ	CDZI	Thu, Mar 23, 2006	17.95	18.00	17.76	18.00
3499	NASDAQ	CDZI	Wed, Mar 22, 2006	17.74	18.26	17.64	18.02
3498	NASDAQ	CDZI	Tue, Mar 21, 2006	17.75	17.75	17.50	17.50
3497	NASDAQ	CDZI	Mon, Mar 20, 2006	17.51	17.75	17.50	17.51
3496	NASDAQ	CDZI	Fri, Mar 17, 2006	17.00	17.75	16.82	16.99
3495	NASDAQ	CDZI	Thu, Mar 16, 2006	17.50	17.50	16.80	17.00
3494	NASDAQ	CDZI	Tue, Mar 14, 2006	17.00	17.50	17.00	17.50
3493	NASDAQ	CDZI	Mon, Mar 13, 2006	16.62	17.25	16.61	17.25
3492	NASDAQ	CDZI	Fri, Mar 10, 2006	17.36	17.36	17.36	17.36
3491	NASDAQ	CDZI	Thu, Mar 9, 2006	17.00	17.00	15.65	16.99
3490	NASDAQ	CDZI	Wed, Mar 8, 2006	16.50	16.50	16.50	16.50
3489	NASDAQ	CDZI	Tue, Mar 7, 2006	16.37	17.00	16.37	17.00
3488	NASDAQ	CDZI	Mon, Mar 6, 2006	16.16	17.00	16.16	16.86
3487	NASDAQ	CDZI	Fri, Mar 3, 2006	16.69	17.39	16.69	17.39
3486	NASDAQ	CDZI	Thu, Mar 2, 2006	16.81	16.81	16.81	16.81
3485	NASDAQ	CDZI	Wed, Mar 1, 2006	17.98	17.98	16.35	16.90
3484	NASDAQ	CDZI	Tue, Feb 28, 2006	16.55	18.48	16.55	18.37
3483	NASDAQ	CDZI	Mon, Feb 27, 2006	16.30	16.50	15.78	16.50
3482	NASDAQ	CDZI	Fri, Feb 24, 2006	16.50	16.50	16.25	16.25
3481	NASDAQ	CDZI	Thu, Feb 23, 2006	16.49	16.50	16.01	16.50
3480	NASDAQ	CDZI	Wed, Feb 22, 2006	16.50	16.50	16.14	16.36
3479	NASDAQ	CDZI	Tue, Feb 21, 2006	15.80	16.06	15.80	16.00
3478	NASDAQ	CDZI	Fri, Feb 17, 2006	17.30	17.30	15.75	16.10
3477	NASDAQ	CDZI	Thu, Feb 16, 2006	18.26	18.26	17.50	17.60
3476	NASDAQ	CDZI	Wed, Feb 15, 2006	18.25	18.75	18.25	18.34
3475	NASDAQ	CDZI	Tue, Feb 14, 2006	18.42	18.74	18.28	18.74
3474	NASDAQ	CDZI	Mon, Feb 13, 2006	18.19	18.47	18.10	18.47
3473	NASDAQ	CDZI	Fri, Feb 10, 2006	18.36	18.61	18.36	18.54
3472	NASDAQ	CDZI	Thu, Feb 9, 2006	19.00	19.00	18.70	18.70
3471	NASDAQ	CDZI	Wed, Feb 8, 2006	19.00	19.20	19.00	19.20
3470	NASDAQ	CDZI	Mon, Feb 6, 2006	19.05	19.05	19.05	19.05
3469	NASDAQ	CDZI	Fri, Feb 3, 2006	19.65	19.99	19.16	19.50
3468	NASDAQ	CDZI	Thu, Feb 2, 2006	20.50	20.50	19.67	19.67
3467	NASDAQ	CDZI	Wed, Feb 1, 2006	19.53	20.60	19.53	19.99
3466	NASDAQ	CDZI	Tue, Jan 31, 2006	21.68	21.68	20.10	20.74
3465	NASDAQ	CDZI	Mon, Jan 30, 2006	19.55	19.99	19.55	19.95
3464	NASDAQ	CDZI	Fri, Jan 27, 2006	19.25	19.97	19.25	19.55
3463	NASDAQ	CDZI	Thu, Jan 26, 2006	18.50	19.25	18.50	19.25
3462	NASDAQ	CDZI	Tue, Jan 24, 2006	18.75	19.25	18.75	19.10
3461	NASDAQ	CDZI	Mon, Jan 23, 2006	18.46	19.25	18.46	19.10
3460	NASDAQ	CDZI	Fri, Jan 20, 2006	18.57	18.95	18.36	18.36
3459	NASDAQ	CDZI	Thu, Jan 19, 2006	18.50	18.50	18.20	18.50
3458	NASDAQ	CDZI	Wed, Jan 18, 2006	17.96	18.50	17.96	18.30
3457	NASDAQ	CDZI	Tue, Jan 17, 2006	18.00	18.00	17.85	17.85
3456	NASDAQ	CDZI	Fri, Jan 13, 2006	18.99	18.99	18.00	18.34
3455	NASDAQ	CDZI	Thu, Jan 12, 2006	19.81	19.81	18.80	18.99
3454	NASDAQ	CDZI	Wed, Jan 11, 2006	19.80	19.80	19.80	19.80
3453	NASDAQ	CDZI	Tue, Jan 10, 2006	19.50	19.61	19.28	19.61
3452	NASDAQ	CDZI	Fri, Jan 6, 2006	19.50	19.50	19.50	19.50
3451	NASDAQ	CDZI	Thu, Jan 5, 2006	20.23	20.23	20.00	20.22
3450	NASDAQ	CDZI	Wed, Jan 4, 2006	20.52	21.00	20.51	20.82
3449	NASDAQ	CDZI	Tue, Jan 3, 2006	20.00	21.00	20.00	21.00
3448	NASDAQ	CDZI	Fri, Dec 30, 2005	19.00	21.50	18.57	21.50
3447	NASDAQ	CDZI	Thu, Dec 29, 2005	18.00	19.00	18.00	19.00
3446	NASDAQ	CDZI	Wed, Dec 28, 2005	18.25	18.58	16.87	18.51
3445	NASDAQ	CDZI	Tue, Dec 27, 2005	20.25	20.25	18.47	18.60
3444	NASDAQ	CDZI	Fri, Dec 23, 2005	20.20	20.20	20.20	20.20
3443	NASDAQ	CDZI	Thu, Dec 22, 2005	19.39	20.62	19.39	20.48
3442	NASDAQ	CDZI	Tue, Dec 20, 2005	18.64	19.89	18.64	19.15
3441	NASDAQ	CDZI	Mon, Dec 19, 2005	18.65	18.65	18.36	18.36
3440	NASDAQ	CDZI	Fri, Dec 16, 2005	19.03	19.03	18.65	18.65
3439	NASDAQ	CDZI	Thu, Dec 15, 2005	20.00	20.00	19.00	19.00
3438	NASDAQ	CDZI	Tue, Dec 13, 2005	20.00	20.50	20.00	20.50
3437	NASDAQ	CDZI	Fri, Dec 9, 2005	20.76	21.44	20.04	20.76
3436	NASDAQ	CDZI	Thu, Dec 8, 2005	20.75	20.75	20.75	20.75
3435	NASDAQ	CDZI	Wed, Dec 7, 2005	20.52	21.25	20.50	20.80
3434	NASDAQ	CDZI	Tue, Dec 6, 2005	20.26	21.03	20.26	21.03
3433	NASDAQ	CDZI	Mon, Dec 5, 2005	21.36	21.36	20.75	20.78
3432	NASDAQ	CDZI	Fri, Dec 2, 2005	20.00	20.95	20.00	20.57
3431	NASDAQ	CDZI	Thu, Dec 1, 2005	20.25	21.50	20.00	20.68
3430	NASDAQ	CDZI	Wed, Nov 30, 2005	20.13	21.01	19.86	19.86
3429	NASDAQ	CDZI	Tue, Nov 29, 2005	20.10	20.25	20.10	20.25
3428	NASDAQ	CDZI	Mon, Nov 28, 2005	19.95	20.10	19.76	20.10
3427	NASDAQ	CDZI	Fri, Nov 25, 2005	19.70	19.95	19.51	19.51
3426	NASDAQ	CDZI	Wed, Nov 23, 2005	19.32	19.40	19.32	19.40
3425	NASDAQ	CDZI	Tue, Nov 22, 2005	19.50	19.65	18.72	19.33
3424	NASDAQ	CDZI	Mon, Nov 21, 2005	20.00	20.10	19.90	19.90
3423	NASDAQ	CDZI	Fri, Nov 18, 2005	20.00	20.00	20.00	20.00
3422	NASDAQ	CDZI	Thu, Nov 17, 2005	19.71	20.00	19.71	20.00
3421	NASDAQ	CDZI	Wed, Nov 16, 2005	19.80	19.80	19.80	19.80
3420	NASDAQ	CDZI	Tue, Nov 15, 2005	19.50	19.60	19.02	19.60
3419	NASDAQ	CDZI	Fri, Nov 11, 2005	19.75	20.00	19.75	20.00
3418	NASDAQ	CDZI	Thu, Nov 10, 2005	19.25	20.80	19.25	20.75
3417	NASDAQ	CDZI	Wed, Nov 9, 2005	19.29	19.29	19.29	19.29
3416	NASDAQ	CDZI	Tue, Nov 8, 2005	19.99	20.00	19.99	19.99
3415	NASDAQ	CDZI	Mon, Nov 7, 2005	18.80	20.78	18.12	19.90
3414	NASDAQ	CDZI	Fri, Nov 4, 2005	20.00	20.00	19.00	19.50
3413	NASDAQ	CDZI	Thu, Nov 3, 2005	19.27	19.50	19.00	19.50
3412	NASDAQ	CDZI	Wed, Nov 2, 2005	19.75	19.79	19.06	19.12
3411	NASDAQ	CDZI	Tue, Nov 1, 2005	20.00	20.00	20.00	20.00
3410	NASDAQ	CDZI	Mon, Oct 31, 2005	19.50	20.00	18.90	20.00
3409	NASDAQ	CDZI	Fri, Oct 28, 2005	19.50	20.16	19.50	19.80
3408	NASDAQ	CDZI	Thu, Oct 27, 2005	19.52	21.00	19.52	20.00
3407	NASDAQ	CDZI	Wed, Oct 26, 2005	20.50	21.40	19.85	20.72
3406	NASDAQ	CDZI	Tue, Oct 25, 2005	20.75	20.75	20.50	20.50
3405	NASDAQ	CDZI	Mon, Oct 24, 2005	21.00	21.00	20.50	20.99
3404	NASDAQ	CDZI	Fri, Oct 21, 2005	21.00	21.00	20.99	21.00
3403	NASDAQ	CDZI	Thu, Oct 20, 2005	21.49	21.49	21.49	21.49
3402	NASDAQ	CDZI	Wed, Oct 19, 2005	21.50	21.50	20.50	20.50
3401	NASDAQ	CDZI	Mon, Oct 17, 2005	21.50	21.98	21.50	21.80
3400	NASDAQ	CDZI	Fri, Oct 14, 2005	21.93	21.93	21.50	21.50
3399	NASDAQ	CDZI	Thu, Oct 13, 2005	21.47	22.00	21.47	22.00
3398	NASDAQ	CDZI	Wed, Oct 12, 2005	21.87	22.00	21.86	22.00
3397	NASDAQ	CDZI	Tue, Oct 11, 2005	22.00	22.00	21.00	21.39
3396	NASDAQ	CDZI	Mon, Oct 10, 2005	22.00	22.00	20.72	22.00
3395	NASDAQ	CDZI	Fri, Oct 7, 2005	21.90	22.50	21.25	21.53
3394	NASDAQ	CDZI	Thu, Oct 6, 2005	21.19	21.74	20.86	21.50
3393	NASDAQ	CDZI	Wed, Oct 5, 2005	20.50	21.00	20.50	20.99
3392	NASDAQ	CDZI	Tue, Oct 4, 2005	19.49	20.00	19.49	20.00
3391	NASDAQ	CDZI	Mon, Oct 3, 2005	18.65	20.00	18.65	19.85
3390	NASDAQ	CDZI	Fri, Sep 30, 2005	19.00	19.00	18.98	18.98
3389	NASDAQ	CDZI	Thu, Sep 29, 2005	19.00	19.00	18.90	19.00
3388	NASDAQ	CDZI	Wed, Sep 28, 2005	18.60	19.25	18.60	19.25
3387	NASDAQ	CDZI	Tue, Sep 27, 2005	18.75	18.75	18.74	18.74
3386	NASDAQ	CDZI	Mon, Sep 26, 2005	18.00	19.00	18.00	18.40
3385	NASDAQ	CDZI	Fri, Sep 23, 2005	18.30	18.50	18.25	18.25
3384	NASDAQ	CDZI	Thu, Sep 22, 2005	18.50	18.50	18.00	18.00
3383	NASDAQ	CDZI	Wed, Sep 21, 2005	18.50	18.50	18.25	18.25
3382	NASDAQ	CDZI	Tue, Sep 20, 2005	18.50	19.15	18.45	19.15
3381	NASDAQ	CDZI	Mon, Sep 19, 2005	18.50	18.75	18.50	18.55
3380	NASDAQ	CDZI	Fri, Sep 16, 2005	18.96	19.29	18.25	19.00
3379	NASDAQ	CDZI	Wed, Sep 14, 2005	18.14	18.21	18.14	18.14
3378	NASDAQ	CDZI	Tue, Sep 13, 2005	18.25	18.25	18.25	18.25
3377	NASDAQ	CDZI	Mon, Sep 12, 2005	18.25	18.25	18.00	18.10
3376	NASDAQ	CDZI	Fri, Sep 9, 2005	18.00	18.95	18.00	18.95
3375	NASDAQ	CDZI	Thu, Sep 8, 2005	18.25	18.25	18.00	18.00
3374	NASDAQ	CDZI	Wed, Sep 7, 2005	18.00	18.00	18.00	18.00
3373	NASDAQ	CDZI	Tue, Sep 6, 2005	18.00	18.00	17.25	17.25
3372	NASDAQ	CDZI	Fri, Sep 2, 2005	18.00	18.00	18.00	18.00
3371	NASDAQ	CDZI	Thu, Sep 1, 2005	18.00	18.00	18.00	18.00
3370	NASDAQ	CDZI	Wed, Aug 31, 2005	17.85	17.85	17.50	17.71
3369	NASDAQ	CDZI	Tue, Aug 30, 2005	17.50	18.00	17.25	18.00
3368	NASDAQ	CDZI	Mon, Aug 29, 2005	17.50	18.00	17.50	18.00
3367	NASDAQ	CDZI	Fri, Aug 26, 2005	17.90	17.90	17.90	17.90
3366	NASDAQ	CDZI	Wed, Aug 24, 2005	17.50	18.00	17.50	18.00
3365	NASDAQ	CDZI	Tue, Aug 23, 2005	18.00	18.00	17.50	18.00
3364	NASDAQ	CDZI	Mon, Aug 22, 2005	17.40	18.19	17.15	17.75
3363	NASDAQ	CDZI	Fri, Aug 19, 2005	18.00	18.00	18.00	18.00
3362	NASDAQ	CDZI	Thu, Aug 18, 2005	18.00	18.00	18.00	18.00
3361	NASDAQ	CDZI	Wed, Aug 17, 2005	16.50	18.00	16.50	18.00
3360	NASDAQ	CDZI	Mon, Aug 15, 2005	17.00	17.00	17.00	17.00
3359	NASDAQ	CDZI	Fri, Aug 12, 2005	17.00	17.00	17.00	17.00
3358	NASDAQ	CDZI	Wed, Aug 10, 2005	17.00	17.00	17.00	17.00
3357	NASDAQ	CDZI	Tue, Aug 9, 2005	17.00	17.00	16.87	17.00
3356	NASDAQ	CDZI	Mon, Aug 8, 2005	16.00	16.77	16.00	16.77
3355	NASDAQ	CDZI	Fri, Aug 5, 2005	16.28	16.46	16.20	16.20
3354	NASDAQ	CDZI	Thu, Aug 4, 2005	16.60	16.60	16.00	16.06
3353	NASDAQ	CDZI	Wed, Aug 3, 2005	17.00	17.25	16.99	17.04
3352	NASDAQ	CDZI	Fri, Jul 29, 2005	17.10	17.99	17.10	17.75
3351	NASDAQ	CDZI	Thu, Jul 28, 2005	18.40	18.40	18.18	18.19
3350	NASDAQ	CDZI	Wed, Jul 27, 2005	18.00	18.40	18.00	18.30
3349	NASDAQ	CDZI	Mon, Jul 25, 2005	17.64	18.00	17.50	18.00
3348	NASDAQ	CDZI	Fri, Jul 22, 2005	18.00	18.00	17.61	18.00
3347	NASDAQ	CDZI	Thu, Jul 21, 2005	18.00	18.00	18.00	18.00
3346	NASDAQ	CDZI	Tue, Jul 19, 2005	17.95	17.95	17.88	17.88
3345	NASDAQ	CDZI	Mon, Jul 18, 2005	17.90	17.90	17.60	17.90
3344	NASDAQ	CDZI	Fri, Jul 15, 2005	18.10	18.10	17.51	17.51
3343	NASDAQ	CDZI	Thu, Jul 14, 2005	18.00	18.09	17.72	17.89
3342	NASDAQ	CDZI	Wed, Jul 13, 2005	18.00	18.00	17.75	17.75
3341	NASDAQ	CDZI	Tue, Jul 12, 2005	18.00	18.00	18.00	18.00
3340	NASDAQ	CDZI	Mon, Jul 11, 2005	18.50	18.50	17.96	17.96
3339	NASDAQ	CDZI	Fri, Jul 8, 2005	18.00	18.00	18.00	18.00
3338	NASDAQ	CDZI	Thu, Jul 7, 2005	18.00	18.00	17.75	17.75
3337	NASDAQ	CDZI	Wed, Jul 6, 2005	18.00	18.00	17.75	18.00
3336	NASDAQ	CDZI	Tue, Jul 5, 2005	18.75	18.77	17.42	18.20
3335	NASDAQ	CDZI	Fri, Jul 1, 2005	19.50	19.50	19.50	19.50
3334	NASDAQ	CDZI	Thu, Jun 30, 2005	18.20	19.00	18.20	19.00
3333	NASDAQ	CDZI	Wed, Jun 29, 2005	17.52	18.74	17.52	18.69
3332	NASDAQ	CDZI	Tue, Jun 28, 2005	17.25	18.15	17.01	18.15
3331	NASDAQ	CDZI	Mon, Jun 27, 2005	17.00	17.05	16.00	17.00
3330	NASDAQ	CDZI	Fri, Jun 24, 2005	17.15	17.29	17.00	17.00
3329	NASDAQ	CDZI	Thu, Jun 23, 2005	16.50	17.85	16.01	17.85
3328	NASDAQ	CDZI	Tue, Jun 21, 2005	17.90	18.02	17.57	17.60
3327	NASDAQ	CDZI	Mon, Jun 20, 2005	19.00	19.00	12.01	17.99
3326	NASDAQ	CDZI	Fri, Jun 17, 2005	17.25	18.25	17.25	18.00
3325	NASDAQ	CDZI	Thu, Jun 16, 2005	17.60	17.60	17.00	17.50
3324	NASDAQ	CDZI	Tue, Jun 14, 2005	17.00	17.15	16.50	17.15
3323	NASDAQ	CDZI	Mon, Jun 13, 2005	17.00	17.00	17.00	17.00
3322	NASDAQ	CDZI	Fri, Jun 10, 2005	16.80	16.80	16.80	16.80
3321	NASDAQ	CDZI	Thu, Jun 9, 2005	16.50	17.50	16.50	17.50
3320	NASDAQ	CDZI	Wed, Jun 8, 2005	17.00	17.00	17.00	17.00
3319	NASDAQ	CDZI	Fri, Jun 3, 2005	17.00	17.00	16.80	17.00
3318	NASDAQ	CDZI	Thu, Jun 2, 2005	17.50	17.50	17.00	17.00
3317	NASDAQ	CDZI	Wed, Jun 1, 2005	16.50	17.10	16.50	17.10
3316	NASDAQ	CDZI	Tue, May 31, 2005	15.50	17.00	15.50	16.75
3315	NASDAQ	CDZI	Fri, May 27, 2005	15.25	17.00	15.15	16.50
3314	NASDAQ	CDZI	Thu, May 26, 2005	15.00	15.25	15.00	15.25
3313	NASDAQ	CDZI	Wed, May 25, 2005	15.50	15.50	15.00	15.00
3312	NASDAQ	CDZI	Tue, May 24, 2005	16.00	16.10	16.00	16.00
3311	NASDAQ	CDZI	Mon, May 23, 2005	16.15	16.15	16.00	16.00
3310	NASDAQ	CDZI	Fri, May 20, 2005	16.25	16.50	16.00	16.25
3309	NASDAQ	CDZI	Thu, May 19, 2005	16.50	16.50	16.25	16.50
3308	NASDAQ	CDZI	Wed, May 18, 2005	16.25	16.50	16.00	16.50
3307	NASDAQ	CDZI	Tue, May 17, 2005	15.60	16.00	15.60	16.00
3306	NASDAQ	CDZI	Fri, May 13, 2005	16.00	16.00	16.00	16.00
3305	NASDAQ	CDZI	Mon, May 9, 2005	15.65	16.00	15.65	16.00
3304	NASDAQ	CDZI	Fri, May 6, 2005	13.95	16.00	13.95	16.00
3303	NASDAQ	CDZI	Thu, May 5, 2005	15.75	15.75	13.95	15.30
3302	NASDAQ	CDZI	Wed, May 4, 2005	15.00	15.50	15.00	15.50
3301	NASDAQ	CDZI	Tue, May 3, 2005	15.50	16.00	15.25	15.25
3300	NASDAQ	CDZI	Mon, May 2, 2005	15.00	16.00	15.00	15.00
3299	NASDAQ	CDZI	Fri, Apr 29, 2005	16.00	16.00	15.50	16.00
3298	NASDAQ	CDZI	Mon, Apr 25, 2005	14.75	16.00	14.75	16.00
3297	NASDAQ	CDZI	Fri, Apr 22, 2005	15.50	17.00	15.50	17.00
3296	NASDAQ	CDZI	Thu, Apr 21, 2005	15.95	15.95	14.75	14.75
3295	NASDAQ	CDZI	Wed, Apr 20, 2005	16.91	16.91	16.91	16.91
3294	NASDAQ	CDZI	Tue, Apr 19, 2005	14.50	14.75	14.50	14.50
3293	NASDAQ	CDZI	Mon, Apr 18, 2005	14.75	14.75	14.75	14.75
3292	NASDAQ	CDZI	Fri, Apr 15, 2005	15.00	15.00	14.75	14.75
3291	NASDAQ	CDZI	Tue, Apr 12, 2005	15.50	15.50	15.00	15.00
3290	NASDAQ	CDZI	Mon, Apr 11, 2005	15.65	15.65	15.65	15.65
3289	NASDAQ	CDZI	Fri, Apr 8, 2005	14.25	15.65	14.25	15.50
3288	NASDAQ	CDZI	Thu, Apr 7, 2005	15.80	16.00	15.50	15.75
3287	NASDAQ	CDZI	Wed, Apr 6, 2005	15.85	15.85	15.80	15.85
3286	NASDAQ	CDZI	Tue, Apr 5, 2005	15.95	15.95	15.50	15.80
3285	NASDAQ	CDZI	Mon, Apr 4, 2005	16.00	16.00	16.00	16.00
3284	NASDAQ	CDZI	Fri, Apr 1, 2005	15.40	16.15	15.40	16.00
3283	NASDAQ	CDZI	Thu, Mar 31, 2005	15.40	15.40	14.95	15.40
3282	NASDAQ	CDZI	Wed, Mar 30, 2005	15.10	15.25	15.10	15.25
3281	NASDAQ	CDZI	Tue, Mar 29, 2005	15.25	15.25	15.25	15.25
3280	NASDAQ	CDZI	Mon, Mar 28, 2005	15.25	15.25	15.25	15.25
3279	NASDAQ	CDZI	Thu, Mar 24, 2005	15.00	15.00	15.00	15.00
3278	NASDAQ	CDZI	Wed, Mar 23, 2005	15.50	15.50	15.50	15.50
3277	NASDAQ	CDZI	Mon, Mar 21, 2005	15.00	15.50	15.00	15.50
3276	NASDAQ	CDZI	Fri, Mar 18, 2005	15.00	15.00	15.00	15.00
3275	NASDAQ	CDZI	Thu, Mar 17, 2005	14.50	15.00	14.50	15.00
3274	NASDAQ	CDZI	Wed, Mar 16, 2005	14.50	14.50	14.50	14.50
3273	NASDAQ	CDZI	Mon, Mar 14, 2005	14.25	14.25	14.25	14.25
3272	NASDAQ	CDZI	Fri, Mar 11, 2005	14.25	14.25	14.25	14.25
3271	NASDAQ	CDZI	Thu, Mar 10, 2005	14.00	14.40	14.00	14.25
3270	NASDAQ	CDZI	Wed, Mar 9, 2005	14.00	14.00	14.00	14.00
3269	NASDAQ	CDZI	Tue, Mar 8, 2005	14.39	14.40	14.39	14.40
3268	NASDAQ	CDZI	Mon, Mar 7, 2005	14.40	14.40	14.00	14.00
3267	NASDAQ	CDZI	Fri, Mar 4, 2005	15.00	15.50	14.40	14.40
3266	NASDAQ	CDZI	Thu, Mar 3, 2005	14.50	14.50	14.50	14.50
3265	NASDAQ	CDZI	Wed, Mar 2, 2005	14.50	15.00	14.50	15.00
3264	NASDAQ	CDZI	Mon, Feb 28, 2005	14.50	15.00	14.50	15.00
3263	NASDAQ	CDZI	Fri, Feb 25, 2005	15.00	15.00	15.00	15.00
3262	NASDAQ	CDZI	Thu, Feb 24, 2005	14.50	15.00	14.50	15.00
3261	NASDAQ	CDZI	Wed, Feb 23, 2005	14.75	14.75	14.50	14.50
3260	NASDAQ	CDZI	Tue, Feb 22, 2005	14.75	15.05	14.75	14.80
3259	NASDAQ	CDZI	Fri, Feb 18, 2005	14.40	15.00	14.00	15.00
3258	NASDAQ	CDZI	Thu, Feb 17, 2005	13.75	14.50	13.75	14.50
3257	NASDAQ	CDZI	Wed, Feb 16, 2005	13.75	13.75	13.75	13.75
3256	NASDAQ	CDZI	Tue, Feb 15, 2005	12.05	14.50	12.05	14.50
3255	NASDAQ	CDZI	Fri, Feb 11, 2005	14.00	14.00	14.00	14.00
3254	NASDAQ	CDZI	Thu, Feb 10, 2005	12.75	13.05	12.75	12.75
3253	NASDAQ	CDZI	Wed, Feb 9, 2005	12.75	13.00	12.75	13.00
3252	NASDAQ	CDZI	Tue, Feb 8, 2005	12.00	12.10	12.00	12.00
3251	NASDAQ	CDZI	Mon, Feb 7, 2005	12.50	12.50	12.00	12.00
3250	NASDAQ	CDZI	Fri, Feb 4, 2005	12.50	12.50	12.35	12.35
3249	NASDAQ	CDZI	Wed, Feb 2, 2005	12.50	12.50	12.50	12.50
3248	NASDAQ	CDZI	Tue, Feb 1, 2005	12.80	12.80	11.50	12.50
3247	NASDAQ	CDZI	Mon, Jan 31, 2005	12.00	12.80	11.95	12.80
3246	NASDAQ	CDZI	Thu, Jan 27, 2005	11.85	12.00	11.85	12.00
3245	NASDAQ	CDZI	Wed, Jan 26, 2005	12.75	12.75	12.75	12.75
3244	NASDAQ	CDZI	Tue, Jan 25, 2005	13.25	14.00	13.00	13.25
3243	NASDAQ	CDZI	Mon, Jan 24, 2005	12.75	13.25	12.75	13.25
3242	NASDAQ	CDZI	Thu, Jan 20, 2005	12.50	12.50	12.50	12.50
3241	NASDAQ	CDZI	Tue, Jan 18, 2005	12.50	13.25	12.50	13.00
3240	NASDAQ	CDZI	Fri, Jan 14, 2005	12.00	13.00	12.00	12.75
3239	NASDAQ	CDZI	Thu, Jan 13, 2005	12.50	13.00	12.50	12.50
3238	NASDAQ	CDZI	Wed, Jan 12, 2005	12.50	12.50	12.00	12.50
3237	NASDAQ	CDZI	Tue, Jan 11, 2005	12.75	13.75	12.75	12.75
3236	NASDAQ	CDZI	Mon, Jan 10, 2005	12.50	13.75	12.50	12.70
3235	NASDAQ	CDZI	Fri, Jan 7, 2005	11.96	13.90	11.95	11.95
3234	NASDAQ	CDZI	Wed, Jan 5, 2005	13.75	13.75	13.50	13.50
3233	NASDAQ	CDZI	Tue, Jan 4, 2005	13.75	13.75	13.50	13.50
3232	NASDAQ	CDZI	Mon, Jan 3, 2005	14.10	14.10	13.75	13.85
3231	NASDAQ	CDZI	Fri, Dec 31, 2004	14.25	14.25	13.75	14.25
3230	NASDAQ	CDZI	Thu, Dec 30, 2004	14.00	14.00	13.75	13.75
3229	NASDAQ	CDZI	Wed, Dec 29, 2004	14.10	14.40	13.25	14.00
3228	NASDAQ	CDZI	Tue, Dec 28, 2004	14.25	14.25	14.00	14.00
3227	NASDAQ	CDZI	Mon, Dec 27, 2004	14.00	14.00	14.00	14.00
3226	NASDAQ	CDZI	Thu, Dec 23, 2004	14.00	14.00	14.00	14.00
3225	NASDAQ	CDZI	Wed, Dec 22, 2004	14.00	15.00	14.00	14.00
3224	NASDAQ	CDZI	Tue, Dec 21, 2004	15.00	15.00	14.00	14.00
3223	NASDAQ	CDZI	Mon, Dec 20, 2004	15.00	15.00	15.00	15.00
3222	NASDAQ	CDZI	Fri, Dec 17, 2004	15.50	15.50	13.25	15.50
3221	NASDAQ	CDZI	Thu, Dec 16, 2004	13.55	15.00	12.35	15.00
3220	NASDAQ	CDZI	Wed, Dec 15, 2004	16.00	16.00	13.50	13.50
3219	NASDAQ	CDZI	Tue, Dec 14, 2004	15.80	16.00	15.12	16.00
3218	NASDAQ	CDZI	Thu, Dec 9, 2004	16.40	16.50	15.75	15.75
3217	NASDAQ	CDZI	Tue, Dec 7, 2004	17.10	17.10	17.00	17.00
3216	NASDAQ	CDZI	Mon, Dec 6, 2004	16.40	17.00	16.40	17.00
3215	NASDAQ	CDZI	Fri, Dec 3, 2004	16.25	16.75	16.25	16.50
3214	NASDAQ	CDZI	Wed, Dec 1, 2004	16.25	16.50	16.25	16.50
3213	NASDAQ	CDZI	Tue, Nov 30, 2004	15.30	16.95	15.25	16.50
3212	NASDAQ	CDZI	Fri, Nov 26, 2004	15.75	15.75	15.75	15.75
3211	NASDAQ	CDZI	Wed, Nov 24, 2004	14.75	15.30	14.75	15.25
3210	NASDAQ	CDZI	Tue, Nov 23, 2004	15.00	15.00	15.00	15.00
3209	NASDAQ	CDZI	Mon, Nov 22, 2004	15.50	15.50	15.50	15.50
3208	NASDAQ	CDZI	Fri, Nov 19, 2004	15.30	15.60	15.00	15.50
3207	NASDAQ	CDZI	Thu, Nov 18, 2004	15.30	15.30	15.30	15.30
3206	NASDAQ	CDZI	Wed, Nov 17, 2004	14.50	14.75	14.50	14.50
3205	NASDAQ	CDZI	Tue, Nov 16, 2004	14.50	14.75	13.50	14.50
3204	NASDAQ	CDZI	Mon, Nov 15, 2004	15.50	15.50	14.75	15.00
3203	NASDAQ	CDZI	Fri, Nov 12, 2004	15.00	15.50	15.00	15.50
3202	NASDAQ	CDZI	Thu, Nov 11, 2004	16.00	16.00	15.50	16.00
3201	NASDAQ	CDZI	Wed, Nov 10, 2004	16.00	16.00	15.50	15.50
3200	NASDAQ	CDZI	Tue, Nov 9, 2004	16.00	16.35	16.00	16.00
3199	NASDAQ	CDZI	Fri, Nov 5, 2004	17.00	17.00	17.00	17.00
3198	NASDAQ	CDZI	Thu, Nov 4, 2004	16.25	17.00	14.25	16.95
3197	NASDAQ	CDZI	Wed, Nov 3, 2004	15.75	17.00	15.75	17.00
3196	NASDAQ	CDZI	Tue, Nov 2, 2004	16.75	17.00	16.50	16.75
3195	NASDAQ	CDZI	Mon, Nov 1, 2004	16.50	16.75	16.40	16.75
3194	NASDAQ	CDZI	Fri, Oct 29, 2004	15.55	16.50	15.50	16.50
3193	NASDAQ	CDZI	Thu, Oct 28, 2004	15.50	15.50	15.50	15.50
3192	NASDAQ	CDZI	Wed, Oct 27, 2004	15.65	15.65	15.40	15.50
3191	NASDAQ	CDZI	Tue, Oct 26, 2004	15.75	15.80	15.65	15.65
3190	NASDAQ	CDZI	Fri, Oct 22, 2004	15.75	16.50	15.75	15.75
3189	NASDAQ	CDZI	Thu, Oct 21, 2004	16.50	16.50	15.75	16.00
3188	NASDAQ	CDZI	Wed, Oct 20, 2004	15.95	16.50	15.65	16.50
3187	NASDAQ	CDZI	Tue, Oct 19, 2004	15.50	15.80	15.00	15.80
3186	NASDAQ	CDZI	Mon, Oct 18, 2004	14.00	15.00	14.00	14.75
3185	NASDAQ	CDZI	Fri, Oct 15, 2004	12.00	13.00	11.90	13.00
3184	NASDAQ	CDZI	Thu, Oct 14, 2004	11.90	11.90	11.70	11.70
3183	NASDAQ	CDZI	Wed, Oct 13, 2004	11.70	12.00	11.70	11.80
3182	NASDAQ	CDZI	Tue, Oct 12, 2004	11.90	12.10	11.90	12.00
3181	NASDAQ	CDZI	Fri, Oct 8, 2004	12.00	12.00	11.95	12.00
3180	NASDAQ	CDZI	Thu, Oct 7, 2004	11.70	11.70	11.70	11.70
3179	NASDAQ	CDZI	Wed, Oct 6, 2004	11.90	11.90	11.90	11.90
3178	NASDAQ	CDZI	Tue, Oct 5, 2004	12.00	12.00	12.00	12.00
3177	NASDAQ	CDZI	Mon, Oct 4, 2004	11.95	12.10	11.95	12.05
3176	NASDAQ	CDZI	Fri, Oct 1, 2004	12.00	12.00	11.90	12.00
3175	NASDAQ	CDZI	Thu, Sep 30, 2004	11.90	12.00	11.90	12.00
3174	NASDAQ	CDZI	Wed, Sep 29, 2004	12.00	12.25	12.00	12.00
3173	NASDAQ	CDZI	Tue, Sep 28, 2004	12.10	12.10	12.10	12.10
3172	NASDAQ	CDZI	Mon, Sep 27, 2004	12.00	12.25	12.00	12.25
3171	NASDAQ	CDZI	Thu, Sep 23, 2004	12.25	12.25	12.00	12.00
3170	NASDAQ	CDZI	Wed, Sep 22, 2004	11.80	12.00	11.50	12.00
3169	NASDAQ	CDZI	Tue, Sep 21, 2004	12.10	12.10	12.00	12.00
3168	NASDAQ	CDZI	Mon, Sep 20, 2004	12.10	12.10	12.00	12.00
3167	NASDAQ	CDZI	Fri, Sep 17, 2004	12.10	12.10	12.10	12.10
3166	NASDAQ	CDZI	Thu, Sep 16, 2004	12.50	12.50	12.25	12.25
3165	NASDAQ	CDZI	Wed, Sep 15, 2004	12.00	12.15	12.00	12.00
3164	NASDAQ	CDZI	Mon, Sep 13, 2004	11.50	12.00	11.50	12.00
3163	NASDAQ	CDZI	Fri, Sep 10, 2004	12.50	12.50	12.50	12.50
3162	NASDAQ	CDZI	Wed, Sep 8, 2004	11.75	12.75	11.75	12.50
3161	NASDAQ	CDZI	Tue, Sep 7, 2004	12.75	12.75	11.95	12.50
3160	NASDAQ	CDZI	Wed, Sep 1, 2004	12.95	13.25	12.95	13.00
3159	NASDAQ	CDZI	Tue, Aug 31, 2004	11.10	12.90	11.00	12.90
3158	NASDAQ	CDZI	Thu, Aug 26, 2004	11.10	11.50	11.10	11.50
3157	NASDAQ	CDZI	Wed, Aug 25, 2004	11.50	11.50	11.10	11.25
3156	NASDAQ	CDZI	Thu, Aug 19, 2004	11.00	11.00	11.00	11.00
3155	NASDAQ	CDZI	Wed, Aug 18, 2004	11.00	11.00	11.00	11.00
3154	NASDAQ	CDZI	Tue, Aug 17, 2004	11.00	11.00	11.00	11.00
3153	NASDAQ	CDZI	Mon, Aug 16, 2004	10.50	11.50	10.50	11.00
3152	NASDAQ	CDZI	Fri, Aug 13, 2004	11.25	11.25	8.75	11.00
3151	NASDAQ	CDZI	Thu, Aug 12, 2004	12.00	12.00	11.00	11.25
3150	NASDAQ	CDZI	Wed, Aug 11, 2004	12.50	12.50	12.00	12.00
3149	NASDAQ	CDZI	Tue, Aug 10, 2004	12.50	12.50	12.50	12.50
3148	NASDAQ	CDZI	Mon, Aug 9, 2004	12.50	12.75	12.00	12.50
3147	NASDAQ	CDZI	Fri, Aug 6, 2004	13.00	13.00	12.01	12.50
3146	NASDAQ	CDZI	Thu, Aug 5, 2004	14.00	14.00	13.00	13.00
3145	NASDAQ	CDZI	Wed, Aug 4, 2004	14.50	14.50	14.50	14.50
3144	NASDAQ	CDZI	Tue, Aug 3, 2004	13.88	13.88	13.88	13.88
3143	NASDAQ	CDZI	Mon, Aug 2, 2004	13.00	13.75	13.00	13.75
3142	NASDAQ	CDZI	Fri, Jul 30, 2004	14.00	15.00	13.00	15.00
3141	NASDAQ	CDZI	Thu, Jul 29, 2004	14.00	14.00	14.00	14.00
3140	NASDAQ	CDZI	Wed, Jul 28, 2004	14.00	14.00	14.00	14.00
3139	NASDAQ	CDZI	Tue, Jul 27, 2004	14.00	14.00	14.00	14.00
3138	NASDAQ	CDZI	Mon, Jul 26, 2004	14.00	14.00	14.00	14.00
3137	NASDAQ	CDZI	Fri, Jul 23, 2004	14.00	14.20	14.00	14.00
3136	NASDAQ	CDZI	Thu, Jul 22, 2004	14.00	14.10	13.90	14.10
3135	NASDAQ	CDZI	Wed, Jul 21, 2004	14.00	14.50	14.00	14.50
3134	NASDAQ	CDZI	Tue, Jul 20, 2004	14.00	14.00	13.00	13.00
3133	NASDAQ	CDZI	Mon, Jul 19, 2004	14.80	15.50	14.00	15.50
3132	NASDAQ	CDZI	Fri, Jul 16, 2004	12.50	17.00	12.00	15.00
3131	NASDAQ	CDZI	Thu, Jul 15, 2004	11.00	11.50	11.00	11.50
3130	NASDAQ	CDZI	Wed, Jul 14, 2004	11.75	11.75	10.50	11.00
3129	NASDAQ	CDZI	Tue, Jul 13, 2004	11.00	11.00	10.50	11.00
3128	NASDAQ	CDZI	Mon, Jul 12, 2004	11.00	11.25	11.00	11.25
3127	NASDAQ	CDZI	Fri, Jul 9, 2004	11.50	12.00	10.50	10.75
3126	NASDAQ	CDZI	Thu, Jul 8, 2004	10.00	11.50	9.80	11.25
3125	NASDAQ	CDZI	Wed, Jul 7, 2004	8.50	9.50	8.50	9.50
3124	NASDAQ	CDZI	Tue, Jul 6, 2004	8.50	8.50	8.50	8.50
3123	NASDAQ	CDZI	Fri, Jul 2, 2004	8.50	8.50	8.50	8.50
3122	NASDAQ	CDZI	Thu, Jul 1, 2004	8.50	8.50	8.50	8.50
3121	NASDAQ	CDZI	Wed, Jun 30, 2004	8.50	8.50	8.50	8.50
3120	NASDAQ	CDZI	Tue, Jun 29, 2004	8.60	8.60	8.60	8.60
3119	NASDAQ	CDZI	Mon, Jun 28, 2004	8.60	8.60	8.60	8.60
3118	NASDAQ	CDZI	Fri, Jun 25, 2004	8.60	8.60	8.60	8.60
3117	NASDAQ	CDZI	Thu, Jun 24, 2004	8.50	8.51	8.50	8.50
3116	NASDAQ	CDZI	Wed, Jun 23, 2004	8.50	8.50	8.50	8.50
3115	NASDAQ	CDZI	Tue, Jun 22, 2004	8.50	9.00	8.50	8.55
3114	NASDAQ	CDZI	Mon, Jun 21, 2004	8.50	8.50	8.50	8.50
3113	NASDAQ	CDZI	Fri, Jun 18, 2004	8.50	8.60	8.50	8.50
3112	NASDAQ	CDZI	Thu, Jun 17, 2004	8.50	8.50	8.50	8.50
3111	NASDAQ	CDZI	Wed, Jun 16, 2004	8.50	8.50	8.50	8.50
3110	NASDAQ	CDZI	Mon, Jun 14, 2004	8.50	8.50	8.50	8.50
3109	NASDAQ	CDZI	Thu, Jun 10, 2004	8.50	8.50	8.50	8.50
3108	NASDAQ	CDZI	Wed, Jun 9, 2004	8.60	8.60	8.50	8.50
3107	NASDAQ	CDZI	Mon, Jun 7, 2004	8.50	8.50	8.50	8.50
3106	NASDAQ	CDZI	Fri, Jun 4, 2004	8.50	8.50	8.50	8.50
3105	NASDAQ	CDZI	Thu, Jun 3, 2004	8.50	8.50	8.50	8.50
3104	NASDAQ	CDZI	Wed, Jun 2, 2004	8.65	8.65	8.65	8.65
3103	NASDAQ	CDZI	Tue, Jun 1, 2004	8.50	8.55	8.50	8.55
3102	NASDAQ	CDZI	Thu, May 27, 2004	8.50	8.51	8.50	8.51
3101	NASDAQ	CDZI	Tue, May 25, 2004	8.60	8.75	8.50	8.70
3100	NASDAQ	CDZI	Mon, May 24, 2004	8.50	8.75	8.50	8.75
3099	NASDAQ	CDZI	Fri, May 21, 2004	9.00	9.00	8.50	8.50
3098	NASDAQ	CDZI	Thu, May 20, 2004	8.50	8.60	8.50	8.60
3097	NASDAQ	CDZI	Wed, May 19, 2004	8.50	8.50	8.49	8.49
3096	NASDAQ	CDZI	Tue, May 18, 2004	8.50	8.50	8.35	8.35
3095	NASDAQ	CDZI	Mon, May 17, 2004	8.50	8.55	8.49	8.50
3094	NASDAQ	CDZI	Fri, May 14, 2004	8.50	8.55	8.50	8.55
3093	NASDAQ	CDZI	Thu, May 13, 2004	8.65	8.65	8.65	8.65
3092	NASDAQ	CDZI	Wed, May 12, 2004	8.40	8.50	8.40	8.50
3091	NASDAQ	CDZI	Tue, May 11, 2004	8.25	8.40	8.18	8.40
3090	NASDAQ	CDZI	Mon, May 10, 2004	8.15	8.15	8.15	8.15
3089	NASDAQ	CDZI	Fri, May 7, 2004	8.10	8.33	8.10	8.33
3088	NASDAQ	CDZI	Thu, May 6, 2004	8.20	8.20	7.90	8.00
3087	NASDAQ	CDZI	Wed, May 5, 2004	8.15	8.30	8.00	8.20
3086	NASDAQ	CDZI	Tue, May 4, 2004	7.50	8.00	7.50	8.00
3085	NASDAQ	CDZI	Mon, May 3, 2004	7.25	7.35	7.20	7.30
3084	NASDAQ	CDZI	Fri, Apr 30, 2004	7.15	7.25	7.15	7.15
3083	NASDAQ	CDZI	Thu, Apr 29, 2004	7.20	7.35	7.15	7.15
3082	NASDAQ	CDZI	Wed, Apr 28, 2004	7.10	7.15	7.10	7.15
3081	NASDAQ	CDZI	Tue, Apr 27, 2004	7.20	7.20	7.10	7.10
3080	NASDAQ	CDZI	Mon, Apr 26, 2004	7.20	7.20	7.20	7.20
3079	NASDAQ	CDZI	Fri, Apr 23, 2004	7.20	7.20	7.10	7.20
3078	NASDAQ	CDZI	Thu, Apr 22, 2004	7.15	7.15	7.10	7.10
3077	NASDAQ	CDZI	Wed, Apr 21, 2004	7.10	7.15	7.10	7.15
3076	NASDAQ	CDZI	Tue, Apr 20, 2004	7.35	7.35	7.15	7.15
3075	NASDAQ	CDZI	Mon, Apr 19, 2004	7.12	7.12	7.12	7.12
3074	NASDAQ	CDZI	Fri, Apr 16, 2004	7.12	7.12	7.12	7.12
3073	NASDAQ	CDZI	Thu, Apr 15, 2004	7.25	7.25	7.25	7.25
3072	NASDAQ	CDZI	Wed, Apr 14, 2004	7.25	7.25	7.25	7.25
3071	NASDAQ	CDZI	Tue, Apr 13, 2004	7.25	7.27	7.15	7.27
3070	NASDAQ	CDZI	Mon, Apr 12, 2004	7.10	7.25	7.10	7.25
3069	NASDAQ	CDZI	Thu, Apr 8, 2004	7.26	7.26	7.10	7.10
3068	NASDAQ	CDZI	Wed, Apr 7, 2004	7.20	7.30	7.20	7.30
3067	NASDAQ	CDZI	Tue, Apr 6, 2004	7.24	7.24	7.24	7.24
3066	NASDAQ	CDZI	Mon, Apr 5, 2004	7.10	7.10	7.00	7.10
3065	NASDAQ	CDZI	Fri, Apr 2, 2004	7.10	7.25	7.10	7.20
3064	NASDAQ	CDZI	Thu, Apr 1, 2004	7.10	7.10	7.10	7.10
3063	NASDAQ	CDZI	Wed, Mar 31, 2004	7.25	7.25	7.10	7.15
3062	NASDAQ	CDZI	Tue, Mar 30, 2004	7.10	7.10	7.10	7.10
3061	NASDAQ	CDZI	Mon, Mar 29, 2004	7.30	7.30	7.10	7.10
3060	NASDAQ	CDZI	Fri, Mar 26, 2004	7.10	7.30	7.10	7.25
3059	NASDAQ	CDZI	Thu, Mar 25, 2004	7.10	7.30	7.10	7.30
3058	NASDAQ	CDZI	Wed, Mar 24, 2004	7.10	7.30	7.10	7.25
3057	NASDAQ	CDZI	Tue, Mar 23, 2004	7.00	7.25	7.00	7.25
3056	NASDAQ	CDZI	Mon, Mar 22, 2004	7.00	7.25	7.00	7.25
3055	NASDAQ	CDZI	Fri, Mar 19, 2004	7.20	7.25	7.00	7.00
3054	NASDAQ	CDZI	Thu, Mar 18, 2004	7.20	7.25	7.20	7.25
3053	NASDAQ	CDZI	Wed, Mar 17, 2004	7.25	7.45	7.20	7.25
3052	NASDAQ	CDZI	Tue, Mar 16, 2004	7.30	7.35	7.25	7.25
3051	NASDAQ	CDZI	Mon, Mar 15, 2004	7.45	7.50	7.20	7.45
3050	NASDAQ	CDZI	Fri, Mar 12, 2004	7.45	7.50	7.45	7.50
3049	NASDAQ	CDZI	Thu, Mar 11, 2004	7.60	7.60	7.45	7.60
3048	NASDAQ	CDZI	Wed, Mar 10, 2004	7.50	7.55	7.50	7.55
3047	NASDAQ	CDZI	Tue, Mar 9, 2004	7.40	7.70	7.40	7.50
3046	NASDAQ	CDZI	Mon, Mar 8, 2004	7.25	7.30	7.25	7.30
3045	NASDAQ	CDZI	Fri, Mar 5, 2004	7.20	7.25	7.20	7.25
3044	NASDAQ	CDZI	Thu, Mar 4, 2004	7.20	7.25	7.20	7.25
3043	NASDAQ	CDZI	Wed, Mar 3, 2004	7.30	7.35	7.20	7.25
3042	NASDAQ	CDZI	Tue, Mar 2, 2004	7.50	7.50	7.20	7.30
3041	NASDAQ	CDZI	Mon, Mar 1, 2004	7.30	7.35	7.30	7.35
3040	NASDAQ	CDZI	Fri, Feb 27, 2004	7.60	7.60	7.30	7.30
3039	NASDAQ	CDZI	Thu, Feb 26, 2004	7.55	7.55	7.55	7.55
3038	NASDAQ	CDZI	Wed, Feb 25, 2004	7.51	7.55	7.50	7.53
3037	NASDAQ	CDZI	Tue, Feb 24, 2004	7.46	7.60	7.46	7.50
3036	NASDAQ	CDZI	Mon, Feb 23, 2004	7.30	7.92	7.25	7.55
3035	NASDAQ	CDZI	Fri, Feb 20, 2004	6.95	7.25	6.95	7.15
3034	NASDAQ	CDZI	Thu, Feb 19, 2004	6.40	7.52	6.40	6.95
3033	NASDAQ	CDZI	Wed, Feb 18, 2004	6.50	6.70	6.25	6.50
3032	NASDAQ	CDZI	Tue, Feb 17, 2004	5.85	6.25	5.85	6.25
3031	NASDAQ	CDZI	Fri, Feb 13, 2004	5.70	6.00	5.70	6.00
3030	NASDAQ	CDZI	Thu, Feb 12, 2004	5.66	5.80	5.63	5.80
3029	NASDAQ	CDZI	Wed, Feb 11, 2004	5.85	6.00	5.67	5.69
3028	NASDAQ	CDZI	Tue, Feb 10, 2004	5.55	5.85	5.50	5.70
3027	NASDAQ	CDZI	Mon, Feb 9, 2004	5.61	5.65	5.45	5.65
3026	NASDAQ	CDZI	Fri, Feb 6, 2004	5.63	5.63	5.50	5.55
3025	NASDAQ	CDZI	Thu, Feb 5, 2004	5.51	5.57	5.35	5.57
3024	NASDAQ	CDZI	Wed, Feb 4, 2004	5.00	5.51	5.00	5.51
3023	NASDAQ	CDZI	Tue, Feb 3, 2004	5.41	5.45	5.38	5.40
3022	NASDAQ	CDZI	Mon, Feb 2, 2004	5.00	5.41	5.00	5.41
3021	NASDAQ	CDZI	Thu, Jan 29, 2004	5.50	5.50	5.00	5.25
3020	NASDAQ	CDZI	Wed, Jan 28, 2004	5.55	5.55	5.55	5.55
3019	NASDAQ	CDZI	Tue, Jan 27, 2004	5.50	5.52	5.50	5.52
3018	NASDAQ	CDZI	Mon, Jan 26, 2004	4.95	5.75	4.95	5.50
3017	NASDAQ	CDZI	Fri, Jan 23, 2004	5.50	5.75	5.45	5.75
3016	NASDAQ	CDZI	Thu, Jan 22, 2004	5.25	5.50	5.05	5.50
3015	NASDAQ	CDZI	Wed, Jan 21, 2004	5.00	5.00	4.90	4.98
3014	NASDAQ	CDZI	Tue, Jan 20, 2004	5.25	5.25	5.10	5.20
3013	NASDAQ	CDZI	Fri, Jan 16, 2004	4.95	5.15	4.95	5.00
3012	NASDAQ	CDZI	Thu, Jan 15, 2004	4.90	5.00	4.80	4.95
3011	NASDAQ	CDZI	Wed, Jan 14, 2004	4.95	5.00	4.95	4.95
3010	NASDAQ	CDZI	Tue, Jan 13, 2004	4.95	5.00	4.95	4.95
3009	NASDAQ	CDZI	Mon, Jan 12, 2004	5.15	5.15	4.95	4.95
3008	NASDAQ	CDZI	Fri, Jan 9, 2004	4.95	5.00	4.90	5.00
3007	NASDAQ	CDZI	Thu, Jan 8, 2004	4.80	5.15	4.80	4.95
3006	NASDAQ	CDZI	Wed, Jan 7, 2004	4.90	5.00	4.90	5.00
3005	NASDAQ	CDZI	Tue, Jan 6, 2004	4.75	5.00	4.75	5.00
3004	NASDAQ	CDZI	Mon, Jan 5, 2004	4.75	4.85	4.75	4.85
3003	NASDAQ	CDZI	Fri, Jan 2, 2004	5.10	5.10	4.80	4.80
3002	NASDAQ	CDZI	Wed, Dec 31, 2003	5.00	5.10	4.90	5.10
3001	NASDAQ	CDZI	Tue, Dec 30, 2003	4.92	5.08	4.90	5.05
3000	NASDAQ	CDZI	Mon, Dec 29, 2003	4.63	5.08	4.63	4.92
2999	NASDAQ	CDZI	Fri, Dec 26, 2003	4.75	5.00	4.75	5.00
2998	NASDAQ	CDZI	Wed, Dec 24, 2003	5.05	5.05	4.75	4.75
2997	NASDAQ	CDZI	Tue, Dec 23, 2003	4.30	5.10	4.10	5.10
2996	NASDAQ	CDZI	Mon, Dec 22, 2003	5.30	5.30	4.20	4.40
2995	NASDAQ	CDZI	Fri, Dec 19, 2003	5.30	6.00	5.30	5.90
2994	NASDAQ	CDZI	Thu, Dec 18, 2003	5.50	6.00	4.75	5.30
2993	NASDAQ	CDZI	Wed, Dec 17, 2003	5.00	5.25	4.50	5.00
2992	NASDAQ	CDZI	Tue, Dec 16, 2003	4.00	5.25	4.00	4.75
2991	NASDAQ	CDZI	Mon, Dec 15, 2003	3.75	4.25	3.75	4.00
2990	NASDAQ	CDZI	Fri, Dec 12, 2003	4.25	4.25	3.50	3.75
2989	NASDAQ	CDZI	Thu, Dec 11, 2003	4.25	4.25	4.25	4.25
2988	NASDAQ	CDZI	Wed, Dec 10, 2003	4.75	5.25	4.25	4.25
2987	NASDAQ	CDZI	Tue, Dec 9, 2003	4.25	5.00	4.25	4.75
2986	NASDAQ	CDZI	Mon, Dec 8, 2003	4.25	4.75	4.25	4.75
2985	NASDAQ	CDZI	Fri, Dec 5, 2003	4.75	5.00	4.25	4.25
2984	NASDAQ	CDZI	Thu, Dec 4, 2003	5.25	5.25	4.75	4.75
2983	NASDAQ	CDZI	Wed, Dec 3, 2003	4.75	5.25	4.75	5.00
2982	NASDAQ	CDZI	Tue, Dec 2, 2003	5.00	5.50	5.00	5.00
2981	NASDAQ	CDZI	Mon, Dec 1, 2003	4.75	5.50	4.75	5.00
2980	NASDAQ	CDZI	Fri, Nov 28, 2003	5.50	5.50	4.75	5.50
2979	NASDAQ	CDZI	Wed, Nov 26, 2003	5.00	5.50	5.00	5.50
2978	NASDAQ	CDZI	Tue, Nov 25, 2003	5.25	5.50	5.00	5.00
2977	NASDAQ	CDZI	Mon, Nov 24, 2003	5.25	5.25	4.75	5.25
2976	NASDAQ	CDZI	Fri, Nov 21, 2003	5.25	5.25	4.75	4.75
2975	NASDAQ	CDZI	Thu, Nov 20, 2003	4.75	5.25	4.75	4.75
2974	NASDAQ	CDZI	Wed, Nov 19, 2003	4.75	5.25	4.75	5.00
2973	NASDAQ	CDZI	Tue, Nov 18, 2003	4.50	5.00	4.50	4.75
2972	NASDAQ	CDZI	Mon, Nov 17, 2003	4.00	4.75	4.00	4.25
2971	NASDAQ	CDZI	Fri, Nov 14, 2003	4.25	4.25	4.00	4.00
2970	NASDAQ	CDZI	Thu, Nov 13, 2003	4.00	4.25	4.00	4.00
2969	NASDAQ	CDZI	Wed, Nov 12, 2003	4.00	4.50	4.00	4.00
2968	NASDAQ	CDZI	Tue, Nov 11, 2003	4.75	4.75	4.00	4.50
2967	NASDAQ	CDZI	Mon, Nov 10, 2003	4.75	4.75	4.75	4.75
2966	NASDAQ	CDZI	Fri, Nov 7, 2003	4.75	5.00	4.75	4.75
2965	NASDAQ	CDZI	Thu, Nov 6, 2003	5.00	5.25	4.75	5.00
2964	NASDAQ	CDZI	Wed, Nov 5, 2003	5.00	5.25	5.00	5.00
2963	NASDAQ	CDZI	Tue, Nov 4, 2003	5.25	5.25	4.75	5.25
2962	NASDAQ	CDZI	Mon, Nov 3, 2003	4.75	5.25	4.75	5.25
2961	NASDAQ	CDZI	Fri, Oct 31, 2003	5.00	5.50	4.75	5.00
2960	NASDAQ	CDZI	Thu, Oct 30, 2003	5.50	5.75	5.25	5.50
2959	NASDAQ	CDZI	Wed, Oct 29, 2003	5.50	5.75	5.50	5.50
2958	NASDAQ	CDZI	Tue, Oct 28, 2003	5.00	5.75	5.00	5.75
2957	NASDAQ	CDZI	Mon, Oct 27, 2003	4.75	5.00	4.75	4.75
2956	NASDAQ	CDZI	Fri, Oct 24, 2003	4.75	4.75	4.75	4.75
2955	NASDAQ	CDZI	Thu, Oct 23, 2003	4.75	4.75	3.75	4.75
2954	NASDAQ	CDZI	Wed, Oct 22, 2003	4.50	4.75	4.00	4.75
2953	NASDAQ	CDZI	Tue, Oct 21, 2003	4.25	4.75	4.25	4.50
2952	NASDAQ	CDZI	Mon, Oct 20, 2003	4.50	4.75	4.25	4.75
2951	NASDAQ	CDZI	Fri, Oct 17, 2003	4.25	4.25	4.25	4.25
2950	NASDAQ	CDZI	Thu, Oct 16, 2003	3.75	4.75	3.75	4.50
2949	NASDAQ	CDZI	Wed, Oct 15, 2003	4.00	4.00	3.75	3.75
2948	NASDAQ	CDZI	Tue, Oct 14, 2003	3.75	4.00	3.75	4.00
2947	NASDAQ	CDZI	Mon, Oct 13, 2003	3.75	4.00	3.75	3.75
2946	NASDAQ	CDZI	Fri, Oct 10, 2003	4.00	4.00	3.75	3.75
2945	NASDAQ	CDZI	Thu, Oct 9, 2003	4.00	4.00	4.00	4.00
2944	NASDAQ	CDZI	Wed, Oct 8, 2003	3.75	3.75	3.75	3.75
2943	NASDAQ	CDZI	Tue, Oct 7, 2003	3.50	4.00	3.50	3.75
2942	NASDAQ	CDZI	Mon, Oct 6, 2003	3.75	4.00	3.50	3.50
2941	NASDAQ	CDZI	Fri, Oct 3, 2003	4.25	4.25	3.50	3.50
2940	NASDAQ	CDZI	Thu, Oct 2, 2003	3.50	3.75	3.50	3.75
2939	NASDAQ	CDZI	Wed, Oct 1, 2003	3.50	4.00	3.50	4.00
2938	NASDAQ	CDZI	Tue, Sep 30, 2003	4.00	4.00	3.50	3.75
2937	NASDAQ	CDZI	Mon, Sep 29, 2003	4.00	4.00	3.75	3.75
2936	NASDAQ	CDZI	Fri, Sep 26, 2003	4.00	4.00	4.00	4.00
2935	NASDAQ	CDZI	Thu, Sep 25, 2003	4.25	4.25	4.00	4.00
2934	NASDAQ	CDZI	Wed, Sep 24, 2003	4.00	4.25	4.00	4.00
2933	NASDAQ	CDZI	Tue, Sep 23, 2003	4.00	4.25	4.00	4.00
2932	NASDAQ	CDZI	Mon, Sep 22, 2003	4.00	4.00	4.00	4.00
2931	NASDAQ	CDZI	Fri, Sep 19, 2003	4.00	4.25	3.50	4.00
2930	NASDAQ	CDZI	Thu, Sep 18, 2003	3.50	3.75	3.50	3.75
2929	NASDAQ	CDZI	Wed, Sep 17, 2003	3.75	3.75	3.50	3.50
2928	NASDAQ	CDZI	Tue, Sep 16, 2003	3.50	4.00	3.50	4.00
2927	NASDAQ	CDZI	Mon, Sep 15, 2003	3.50	3.50	3.50	3.50
2926	NASDAQ	CDZI	Fri, Sep 12, 2003	4.00	4.25	3.50	3.50
2925	NASDAQ	CDZI	Thu, Sep 11, 2003	4.00	4.25	3.75	4.00
2924	NASDAQ	CDZI	Wed, Sep 10, 2003	3.25	3.75	3.25	3.75
2923	NASDAQ	CDZI	Tue, Sep 9, 2003	2.75	3.25	2.75	3.25
2922	NASDAQ	CDZI	Mon, Sep 8, 2003	2.50	2.75	2.50	2.75
2921	NASDAQ	CDZI	Fri, Sep 5, 2003	2.50	2.75	2.50	2.75
2920	NASDAQ	CDZI	Thu, Sep 4, 2003	2.25	2.50	2.25	2.50
2919	NASDAQ	CDZI	Wed, Sep 3, 2003	2.25	2.25	2.25	2.25
2918	NASDAQ	CDZI	Tue, Sep 2, 2003	2.25	2.25	2.25	2.25
2917	NASDAQ	CDZI	Fri, Aug 29, 2003	2.25	2.25	2.25	2.25
2916	NASDAQ	CDZI	Thu, Aug 28, 2003	2.25	2.25	2.25	2.25
2915	NASDAQ	CDZI	Wed, Aug 27, 2003	2.25	2.25	2.25	2.25
2914	NASDAQ	CDZI	Tue, Aug 26, 2003	2.25	2.25	2.25	2.25
2913	NASDAQ	CDZI	Mon, Aug 25, 2003	2.25	2.25	2.00	2.25
2912	NASDAQ	CDZI	Fri, Aug 22, 2003	2.25	2.25	2.00	2.25
2911	NASDAQ	CDZI	Thu, Aug 21, 2003	2.00	2.00	2.00	2.00
2910	NASDAQ	CDZI	Wed, Aug 20, 2003	2.25	2.25	2.00	2.00
2909	NASDAQ	CDZI	Tue, Aug 19, 2003	2.25	2.25	2.25	2.25
2908	NASDAQ	CDZI	Mon, Aug 18, 2003	2.00	2.25	2.00	2.00
2907	NASDAQ	CDZI	Fri, Aug 15, 2003	2.00	2.00	2.00	2.00
2906	NASDAQ	CDZI	Thu, Aug 14, 2003	2.00	2.00	2.00	2.00
2905	NASDAQ	CDZI	Wed, Aug 13, 2003	2.00	2.00	2.00	2.00
2904	NASDAQ	CDZI	Tue, Aug 12, 2003	2.00	2.00	2.00	2.00
2903	NASDAQ	CDZI	Mon, Aug 11, 2003	2.00	2.00	2.00	2.00
2902	NASDAQ	CDZI	Fri, Aug 8, 2003	2.00	2.00	2.00	2.00
2901	NASDAQ	CDZI	Thu, Aug 7, 2003	2.00	2.00	2.00	2.00
2900	NASDAQ	CDZI	Wed, Aug 6, 2003	2.00	2.00	2.00	2.00
2899	NASDAQ	CDZI	Tue, Aug 5, 2003	2.00	2.00	2.00	2.00
2898	NASDAQ	CDZI	Mon, Aug 4, 2003	2.00	2.00	2.00	2.00
2897	NASDAQ	CDZI	Fri, Aug 1, 2003	2.00	2.00	2.00	2.00
2896	NASDAQ	CDZI	Thu, Jul 31, 2003	2.00	2.25	2.00	2.00
2895	NASDAQ	CDZI	Wed, Jul 30, 2003	2.00	2.00	2.00	2.00
2894	NASDAQ	CDZI	Tue, Jul 29, 2003	2.00	2.00	2.00	2.00
2893	NASDAQ	CDZI	Mon, Jul 28, 2003	2.00	2.25	1.75	2.00
2892	NASDAQ	CDZI	Fri, Jul 25, 2003	2.00	2.25	1.75	2.00
2891	NASDAQ	CDZI	Thu, Jul 24, 2003	2.00	2.25	1.75	1.75
2890	NASDAQ	CDZI	Wed, Jul 23, 2003	1.50	1.75	1.50	1.50
2889	NASDAQ	CDZI	Tue, Jul 22, 2003	2.50	2.50	0.25	1.50
2888	NASDAQ	CDZI	Mon, Jul 21, 2003	2.25	2.50	2.25	2.25
2887	NASDAQ	CDZI	Fri, Jul 18, 2003	2.25	2.50	2.25	2.50
2886	NASDAQ	CDZI	Thu, Jul 17, 2003	2.25	2.50	2.25	2.25
2885	NASDAQ	CDZI	Wed, Jul 16, 2003	3.00	3.00	2.50	2.50
2884	NASDAQ	CDZI	Tue, Jul 15, 2003	2.50	2.75	2.50	2.50
2883	NASDAQ	CDZI	Mon, Jul 14, 2003	2.50	3.00	2.50	2.75
2882	NASDAQ	CDZI	Fri, Jul 11, 2003	3.00	3.00	2.75	3.00
2881	NASDAQ	CDZI	Thu, Jul 10, 2003	2.75	3.00	2.75	3.00
2880	NASDAQ	CDZI	Wed, Jul 9, 2003	3.00	3.25	3.00	3.00
2879	NASDAQ	CDZI	Tue, Jul 8, 2003	3.50	3.50	3.25	3.50
2878	NASDAQ	CDZI	Mon, Jul 7, 2003	3.50	3.50	3.50	3.50
2877	NASDAQ	CDZI	Thu, Jul 3, 2003	3.50	3.50	3.25	3.50
2876	NASDAQ	CDZI	Wed, Jul 2, 2003	3.50	3.50	3.25	3.50
2875	NASDAQ	CDZI	Tue, Jul 1, 2003	3.50	3.75	3.50	3.50
2874	NASDAQ	CDZI	Mon, Jun 30, 2003	3.75	3.75	3.50	3.50
2873	NASDAQ	CDZI	Fri, Jun 27, 2003	3.75	3.75	3.50	3.50
2872	NASDAQ	CDZI	Thu, Jun 26, 2003	3.75	4.00	3.50	4.00
2871	NASDAQ	CDZI	Wed, Jun 25, 2003	4.00	4.00	3.50	3.75
2870	NASDAQ	CDZI	Tue, Jun 24, 2003	3.75	3.75	3.50	3.75
2869	NASDAQ	CDZI	Mon, Jun 23, 2003	3.50	3.75	3.50	3.50
2868	NASDAQ	CDZI	Fri, Jun 20, 2003	3.50	3.75	3.50	3.50
2867	NASDAQ	CDZI	Thu, Jun 19, 2003	3.50	3.50	3.25	3.50
2866	NASDAQ	CDZI	Wed, Jun 18, 2003	3.75	3.75	3.50	3.50
2865	NASDAQ	CDZI	Tue, Jun 17, 2003	3.50	3.50	3.50	3.50
2864	NASDAQ	CDZI	Mon, Jun 16, 2003	3.50	3.50	3.50	3.50
2863	NASDAQ	CDZI	Fri, Jun 13, 2003	3.50	3.50	3.50	3.50
2862	NASDAQ	CDZI	Thu, Jun 12, 2003	3.50	3.50	3.50	3.50
2861	NASDAQ	CDZI	Wed, Jun 11, 2003	3.50	4.00	3.50	3.50
2860	NASDAQ	CDZI	Tue, Jun 10, 2003	4.00	4.00	3.00	3.50
2859	NASDAQ	CDZI	Mon, Jun 9, 2003	3.75	4.00	3.75	4.00
2858	NASDAQ	CDZI	Fri, Jun 6, 2003	3.25	3.50	3.25	3.50
2857	NASDAQ	CDZI	Thu, Jun 5, 2003	3.25	3.25	3.00	3.25
2856	NASDAQ	CDZI	Wed, Jun 4, 2003	3.00	3.50	3.00	3.25
2855	NASDAQ	CDZI	Tue, Jun 3, 2003	3.50	3.50	3.00	3.00
2854	NASDAQ	CDZI	Mon, Jun 2, 2003	3.00	3.50	3.00	3.25
2853	NASDAQ	CDZI	Fri, May 30, 2003	3.00	3.75	3.00	3.50
2852	NASDAQ	CDZI	Thu, May 29, 2003	3.50	3.75	3.00	3.75
2851	NASDAQ	CDZI	Wed, May 28, 2003	3.00	4.00	2.75	3.50
2850	NASDAQ	CDZI	Tue, May 27, 2003	3.50	3.50	2.75	2.75
2849	NASDAQ	CDZI	Fri, May 23, 2003	3.00	3.50	3.00	3.50
2848	NASDAQ	CDZI	Thu, May 22, 2003	3.50	3.50	3.50	3.50
2847	NASDAQ	CDZI	Wed, May 21, 2003	3.25	3.50	3.25	3.50
2846	NASDAQ	CDZI	Tue, May 20, 2003	3.50	3.75	3.25	3.25
2845	NASDAQ	CDZI	Mon, May 19, 2003	3.50	3.75	3.50	3.50
2844	NASDAQ	CDZI	Fri, May 16, 2003	3.25	3.75	3.00	3.50
2843	NASDAQ	CDZI	Thu, May 15, 2003	2.50	3.50	2.50	3.25
2842	NASDAQ	CDZI	Wed, May 14, 2003	2.25	2.50	2.25	2.50
2841	NASDAQ	CDZI	Tue, May 13, 2003	2.25	2.50	2.25	2.50
2840	NASDAQ	CDZI	Mon, May 12, 2003	2.50	2.50	2.25	2.50
2839	NASDAQ	CDZI	Fri, May 9, 2003	2.50	2.50	2.25	2.50
2838	NASDAQ	CDZI	Thu, May 8, 2003	2.50	2.75	2.25	2.50
2837	NASDAQ	CDZI	Wed, May 7, 2003	2.75	2.75	2.50	2.75
2836	NASDAQ	CDZI	Tue, May 6, 2003	2.75	3.00	2.50	2.75
2835	NASDAQ	CDZI	Mon, May 5, 2003	2.75	2.75	2.50	2.50
2834	NASDAQ	CDZI	Fri, May 2, 2003	3.25	3.25	2.75	2.75
2833	NASDAQ	CDZI	Thu, May 1, 2003	3.25	3.25	3.00	3.00
2832	NASDAQ	CDZI	Wed, Apr 30, 2003	3.50	3.50	3.00	3.25
2831	NASDAQ	CDZI	Tue, Apr 29, 2003	3.25	3.25	3.25	3.25
2830	NASDAQ	CDZI	Mon, Apr 28, 2003	2.75	3.25	2.75	3.25
2829	NASDAQ	CDZI	Fri, Apr 25, 2003	2.50	3.25	2.50	3.25
2828	NASDAQ	CDZI	Thu, Apr 24, 2003	2.50	3.00	2.50	2.50
2827	NASDAQ	CDZI	Wed, Apr 23, 2003	3.25	3.25	2.50	3.25
2826	NASDAQ	CDZI	Tue, Apr 22, 2003	3.25	3.50	3.25	3.50
2825	NASDAQ	CDZI	Mon, Apr 21, 2003	3.25	3.50	3.00	3.50
2824	NASDAQ	CDZI	Thu, Apr 17, 2003	3.50	3.50	3.25	3.50
2823	NASDAQ	CDZI	Wed, Apr 16, 2003	3.00	3.50	3.00	3.50
2822	NASDAQ	CDZI	Tue, Apr 15, 2003	4.00	4.00	3.00	3.25
2821	NASDAQ	CDZI	Mon, Apr 14, 2003	3.50	4.00	3.50	4.00
2820	NASDAQ	CDZI	Fri, Apr 11, 2003	4.25	4.25	3.50	3.50
2819	NASDAQ	CDZI	Thu, Apr 10, 2003	3.75	4.00	3.50	4.00
2818	NASDAQ	CDZI	Wed, Apr 9, 2003	4.00	4.00	3.75	4.00
2817	NASDAQ	CDZI	Tue, Apr 8, 2003	4.75	4.75	3.25	4.00
2816	NASDAQ	CDZI	Mon, Apr 7, 2003	4.50	4.75	4.25	4.75
2815	NASDAQ	CDZI	Fri, Apr 4, 2003	4.00	4.50	4.00	4.25
2814	NASDAQ	CDZI	Thu, Apr 3, 2003	3.75	4.25	3.75	4.00
2813	NASDAQ	CDZI	Wed, Apr 2, 2003	3.50	4.00	3.25	3.75
2812	NASDAQ	CDZI	Tue, Apr 1, 2003	2.50	5.00	2.50	3.50
2811	NASDAQ	CDZI	Mon, Mar 31, 2003	3.00	3.00	2.50	2.50
2810	NASDAQ	CDZI	Fri, Mar 28, 2003	2.50	3.00	2.50	2.75
2809	NASDAQ	CDZI	Thu, Mar 27, 2003	3.00	3.50	2.50	2.50
2808	NASDAQ	CDZI	Wed, Mar 26, 2003	3.75	3.75	3.00	3.25
2807	NASDAQ	CDZI	Tue, Mar 25, 2003	4.25	4.25	3.50	3.75
2806	NASDAQ	CDZI	Mon, Mar 24, 2003	4.25	4.75	3.75	4.00
2805	NASDAQ	CDZI	Fri, Mar 21, 2003	3.75	5.50	3.50	5.25
2804	NASDAQ	CDZI	Thu, Mar 20, 2003	4.00	4.25	3.75	4.00
2803	NASDAQ	CDZI	Wed, Mar 19, 2003	4.50	4.75	3.75	3.75
2802	NASDAQ	CDZI	Tue, Mar 18, 2003	6.25	6.75	4.00	4.00
2801	NASDAQ	CDZI	Mon, Mar 17, 2003	4.00	5.00	3.75	4.25
2800	NASDAQ	CDZI	Fri, Mar 14, 2003	4.25	4.25	3.50	3.75
2799	NASDAQ	CDZI	Thu, Mar 13, 2003	4.00	4.25	3.75	4.00
2798	NASDAQ	CDZI	Wed, Mar 12, 2003	4.00	4.50	4.00	4.25
2797	NASDAQ	CDZI	Tue, Mar 11, 2003	4.25	4.75	4.00	4.00
2796	NASDAQ	CDZI	Mon, Mar 10, 2003	5.00	5.00	4.00	4.25
2795	NASDAQ	CDZI	Fri, Mar 7, 2003	5.25	5.75	4.75	5.00
2794	NASDAQ	CDZI	Thu, Mar 6, 2003	5.00	6.00	4.25	5.75
2793	NASDAQ	CDZI	Wed, Mar 5, 2003	6.00	6.25	5.00	5.25
2792	NASDAQ	CDZI	Tue, Mar 4, 2003	7.75	7.75	5.75	5.75
2791	NASDAQ	CDZI	Mon, Mar 3, 2003	7.75	8.50	6.75	7.00
2790	NASDAQ	CDZI	Fri, Feb 28, 2003	7.25	8.00	6.50	7.50
2789	NASDAQ	CDZI	Thu, Feb 27, 2003	5.50	6.50	4.75	6.25
2788	NASDAQ	CDZI	Wed, Feb 26, 2003	3.75	6.25	3.25	4.75
2787	NASDAQ	CDZI	Tue, Feb 25, 2003	3.25	4.00	3.00	3.50
2786	NASDAQ	CDZI	Mon, Feb 24, 2003	4.50	4.50	3.25	3.25
2785	NASDAQ	CDZI	Fri, Feb 21, 2003	5.00	5.00	3.50	3.75
2784	NASDAQ	CDZI	Thu, Feb 20, 2003	4.75	5.00	4.25	4.75
2783	NASDAQ	CDZI	Wed, Feb 19, 2003	5.00	5.50	4.00	4.75
2782	NASDAQ	CDZI	Tue, Feb 18, 2003	6.75	6.75	4.25	5.00
2781	NASDAQ	CDZI	Fri, Feb 14, 2003	6.75	7.25	6.25	6.25
2780	NASDAQ	CDZI	Thu, Feb 13, 2003	7.50	7.75	6.50	6.75
2779	NASDAQ	CDZI	Wed, Feb 12, 2003	8.50	8.75	7.50	7.75
2778	NASDAQ	CDZI	Tue, Feb 11, 2003	8.25	8.75	6.25	8.75
2777	NASDAQ	CDZI	Mon, Feb 10, 2003	8.25	8.75	7.75	8.25
2776	NASDAQ	CDZI	Fri, Feb 7, 2003	7.25	8.75	6.75	8.75
2775	NASDAQ	CDZI	Thu, Feb 6, 2003	7.75	8.00	7.00	7.25
2774	NASDAQ	CDZI	Wed, Feb 5, 2003	8.25	8.25	7.00	8.00
2773	NASDAQ	CDZI	Tue, Feb 4, 2003	9.00	9.00	7.50	8.00
2772	NASDAQ	CDZI	Mon, Feb 3, 2003	8.25	8.75	7.50	8.25
2771	NASDAQ	CDZI	Fri, Jan 31, 2003	6.75	9.25	6.50	8.00
2770	NASDAQ	CDZI	Thu, Jan 30, 2003	16.00	16.00	6.75	13.75
2769	NASDAQ	CDZI	Wed, Jan 29, 2003	15.00	16.25	14.25	16.00
2768	NASDAQ	CDZI	Tue, Jan 28, 2003	16.25	16.75	14.50	16.50
2767	NASDAQ	CDZI	Mon, Jan 27, 2003	16.00	17.25	14.50	14.50
2766	NASDAQ	CDZI	Fri, Jan 24, 2003	17.00	18.00	16.25	16.50
2765	NASDAQ	CDZI	Thu, Jan 23, 2003	18.50	18.50	16.00	17.00
2764	NASDAQ	CDZI	Wed, Jan 22, 2003	17.50	18.00	16.50	17.00
2763	NASDAQ	CDZI	Tue, Jan 21, 2003	17.00	18.50	16.25	17.25
2762	NASDAQ	CDZI	Fri, Jan 17, 2003	18.25	18.50	16.00	16.00
2761	NASDAQ	CDZI	Thu, Jan 16, 2003	18.75	20.25	17.00	17.50
2760	NASDAQ	CDZI	Wed, Jan 15, 2003	19.25	20.50	18.75	19.00
2759	NASDAQ	CDZI	Tue, Jan 14, 2003	19.25	20.75	18.75	20.00
2758	NASDAQ	CDZI	Mon, Jan 13, 2003	19.75	20.50	18.75	20.25
2757	NASDAQ	CDZI	Fri, Jan 10, 2003	19.75	20.00	18.75	19.50
2756	NASDAQ	CDZI	Thu, Jan 9, 2003	15.75	20.00	15.75	17.50
2755	NASDAQ	CDZI	Wed, Jan 8, 2003	14.75	16.75	14.00	15.75
2754	NASDAQ	CDZI	Tue, Jan 7, 2003	16.25	16.25	14.00	14.50
2753	NASDAQ	CDZI	Mon, Jan 6, 2003	15.25	16.25	15.00	16.25
2752	NASDAQ	CDZI	Fri, Jan 3, 2003	14.50	16.25	14.50	15.00
2751	NASDAQ	CDZI	Thu, Jan 2, 2003	14.75	15.50	13.75	15.00
2750	NASDAQ	CDZI	Tue, Dec 31, 2002	14.00	17.25	13.25	13.75
2749	NASDAQ	CDZI	Mon, Dec 30, 2002	12.25	14.50	12.25	13.75
2748	NASDAQ	CDZI	Fri, Dec 27, 2002	11.00	13.00	11.00	12.25
2747	NASDAQ	CDZI	Thu, Dec 26, 2002	13.25	13.25	10.75	10.75
2746	NASDAQ	CDZI	Tue, Dec 24, 2002	13.25	14.00	12.25	12.25
2745	NASDAQ	CDZI	Mon, Dec 23, 2002	13.50	14.25	12.50	13.25
2744	NASDAQ	CDZI	Fri, Dec 20, 2002	16.25	20.75	13.25	13.50
2743	NASDAQ	CDZI	Thu, Dec 19, 2002	13.75	15.50	12.75	13.75
2742	NASDAQ	CDZI	Wed, Dec 18, 2002	14.75	16.25	14.00	14.00
2741	NASDAQ	CDZI	Tue, Dec 17, 2002	17.00	18.00	15.00	15.75
2740	NASDAQ	CDZI	Mon, Dec 16, 2002	20.25	20.50	16.50	17.00
2739	NASDAQ	CDZI	Fri, Dec 13, 2002	16.50	21.00	14.75	19.25
2738	NASDAQ	CDZI	Thu, Dec 12, 2002	15.25	16.50	14.75	15.50
2737	NASDAQ	CDZI	Wed, Dec 11, 2002	14.00	15.75	14.00	14.25
2736	NASDAQ	CDZI	Tue, Dec 10, 2002	17.75	18.75	14.25	15.75
2735	NASDAQ	CDZI	Mon, Dec 9, 2002	20.25	20.25	17.00	18.00
2734	NASDAQ	CDZI	Fri, Dec 6, 2002	21.25	21.75	20.50	20.50
2733	NASDAQ	CDZI	Thu, Dec 5, 2002	21.25	22.00	20.50	20.75
2732	NASDAQ	CDZI	Wed, Dec 4, 2002	22.75	22.75	21.00	21.25
2731	NASDAQ	CDZI	Tue, Dec 3, 2002	23.25	23.75	22.00	22.75
2730	NASDAQ	CDZI	Mon, Dec 2, 2002	22.00	25.00	21.75	23.00
2729	NASDAQ	CDZI	Fri, Nov 29, 2002	23.00	24.75	21.50	23.75
2728	NASDAQ	CDZI	Wed, Nov 27, 2002	23.00	23.25	21.50	23.00
2727	NASDAQ	CDZI	Tue, Nov 26, 2002	23.25	24.50	21.25	23.00
2726	NASDAQ	CDZI	Mon, Nov 25, 2002	22.75	23.75	21.75	22.00
2725	NASDAQ	CDZI	Fri, Nov 22, 2002	21.25	23.25	21.25	22.75
2724	NASDAQ	CDZI	Thu, Nov 21, 2002	23.50	23.75	20.25	21.00
2723	NASDAQ	CDZI	Wed, Nov 20, 2002	21.00	22.25	20.25	22.25
2722	NASDAQ	CDZI	Tue, Nov 19, 2002	21.75	23.25	17.00	20.75
2721	NASDAQ	CDZI	Mon, Nov 18, 2002	26.00	26.25	18.75	23.50
2720	NASDAQ	CDZI	Fri, Nov 15, 2002	28.50	28.50	25.00	25.00
2719	NASDAQ	CDZI	Thu, Nov 14, 2002	29.25	29.25	26.25	28.00
2718	NASDAQ	CDZI	Wed, Nov 13, 2002	27.00	29.25	25.75	28.50
2717	NASDAQ	CDZI	Tue, Nov 12, 2002	25.50	28.00	25.25	26.25
2716	NASDAQ	CDZI	Mon, Nov 11, 2002	26.00	27.25	25.00	25.25
2715	NASDAQ	CDZI	Fri, Nov 8, 2002	27.50	27.75	25.50	26.50
2714	NASDAQ	CDZI	Thu, Nov 7, 2002	25.50	30.75	25.25	26.75
2713	NASDAQ	CDZI	Wed, Nov 6, 2002	24.00	26.25	23.00	24.50
2712	NASDAQ	CDZI	Tue, Nov 5, 2002	23.00	24.00	21.00	23.75
2711	NASDAQ	CDZI	Mon, Nov 4, 2002	22.75	24.50	20.75	23.25
2710	NASDAQ	CDZI	Fri, Nov 1, 2002	23.75	24.25	19.75	22.75
2709	NASDAQ	CDZI	Thu, Oct 31, 2002	22.50	25.00	21.50	24.00
2708	NASDAQ	CDZI	Wed, Oct 30, 2002	21.25	22.75	21.00	22.25
2707	NASDAQ	CDZI	Tue, Oct 29, 2002	19.50	22.25	19.25	21.50
2706	NASDAQ	CDZI	Mon, Oct 28, 2002	19.75	20.25	19.25	19.50
2705	NASDAQ	CDZI	Fri, Oct 25, 2002	20.00	20.25	19.25	20.00
2704	NASDAQ	CDZI	Thu, Oct 24, 2002	20.75	20.75	19.25	19.75
2703	NASDAQ	CDZI	Wed, Oct 23, 2002	19.00	20.75	19.00	20.75
2702	NASDAQ	CDZI	Tue, Oct 22, 2002	20.75	20.75	18.75	19.50
2701	NASDAQ	CDZI	Mon, Oct 21, 2002	19.25	22.25	18.75	20.75
2700	NASDAQ	CDZI	Fri, Oct 18, 2002	19.25	20.50	15.50	19.25
2699	NASDAQ	CDZI	Thu, Oct 17, 2002	28.75	33.75	20.50	21.00
2698	NASDAQ	CDZI	Wed, Oct 16, 2002	11.25	25.50	11.00	25.00
2697	NASDAQ	CDZI	Tue, Oct 15, 2002	8.50	10.00	8.25	8.75
2696	NASDAQ	CDZI	Mon, Oct 14, 2002	7.75	9.00	6.75	8.50
2695	NASDAQ	CDZI	Fri, Oct 11, 2002	9.25	9.75	5.75	6.25
2694	NASDAQ	CDZI	Thu, Oct 10, 2002	5.50	8.50	5.25	8.25
2693	NASDAQ	CDZI	Wed, Oct 9, 2002	5.25	5.75	3.75	5.25
2692	NASDAQ	CDZI	Tue, Oct 8, 2002	34.00	34.75	8.00	9.00
2691	NASDAQ	CDZI	Mon, Oct 7, 2002	46.25	46.25	33.75	37.50
2690	NASDAQ	CDZI	Fri, Oct 4, 2002	48.75	50.00	45.25	47.50
2689	NASDAQ	CDZI	Thu, Oct 3, 2002	50.00	53.50	43.50	50.00
2688	NASDAQ	CDZI	Wed, Oct 2, 2002	71.25	71.25	49.25	50.00
2687	NASDAQ	CDZI	Tue, Oct 1, 2002	73.75	75.00	61.25	68.75
2686	NASDAQ	CDZI	Mon, Sep 30, 2002	87.25	88.75	74.50	75.00
2685	NASDAQ	CDZI	Fri, Sep 27, 2002	103.50	103.75	84.00	87.25
2684	NASDAQ	CDZI	Thu, Sep 26, 2002	118.00	118.75	87.00	99.75
2683	NASDAQ	CDZI	Wed, Sep 25, 2002	115.00	117.50	103.50	113.00
2682	NASDAQ	CDZI	Tue, Sep 24, 2002	102.50	113.75	101.25	110.50
2681	NASDAQ	CDZI	Mon, Sep 23, 2002	110.25	118.75	102.50	105.00
2680	NASDAQ	CDZI	Fri, Sep 20, 2002	131.25	131.25	107.75	115.50
2679	NASDAQ	CDZI	Thu, Sep 19, 2002	110.50	112.50	105.00	108.50
2678	NASDAQ	CDZI	Wed, Sep 18, 2002	105.00	112.50	101.50	110.75
2677	NASDAQ	CDZI	Tue, Sep 17, 2002	102.25	108.75	102.25	107.75
2676	NASDAQ	CDZI	Mon, Sep 16, 2002	99.25	103.75	98.50	102.50
2675	NASDAQ	CDZI	Fri, Sep 13, 2002	92.00	100.00	90.25	97.50
2674	NASDAQ	CDZI	Thu, Sep 12, 2002	97.25	97.25	90.00	92.50
2673	NASDAQ	CDZI	Wed, Sep 11, 2002	96.00	96.75	91.25	94.50
2672	NASDAQ	CDZI	Tue, Sep 10, 2002	90.00	95.75	86.00	92.75
2671	NASDAQ	CDZI	Mon, Sep 9, 2002	91.75	93.75	82.50	89.25
2670	NASDAQ	CDZI	Fri, Sep 6, 2002	96.75	96.75	87.50	91.25
2669	NASDAQ	CDZI	Thu, Sep 5, 2002	102.25	102.50	93.75	93.75
2668	NASDAQ	CDZI	Wed, Sep 4, 2002	102.00	109.50	91.50	98.75
2667	NASDAQ	CDZI	Tue, Sep 3, 2002	123.75	125.00	98.75	100.00
2666	NASDAQ	CDZI	Fri, Aug 30, 2002	117.50	133.00	116.25	121.50
2665	NASDAQ	CDZI	Thu, Aug 29, 2002	103.50	112.50	102.25	112.50
2664	NASDAQ	CDZI	Wed, Aug 28, 2002	91.75	111.75	91.75	104.00
2663	NASDAQ	CDZI	Tue, Aug 27, 2002	89.75	95.50	89.75	91.50
2662	NASDAQ	CDZI	Mon, Aug 26, 2002	80.25	90.00	75.00	89.50
2661	NASDAQ	CDZI	Fri, Aug 23, 2002	91.00	91.25	81.00	81.50
2660	NASDAQ	CDZI	Thu, Aug 22, 2002	115.00	115.00	85.25	88.50
2659	NASDAQ	CDZI	Wed, Aug 21, 2002	117.50	117.50	107.50	111.25
2658	NASDAQ	CDZI	Tue, Aug 20, 2002	119.25	119.25	110.00	112.75
2657	NASDAQ	CDZI	Mon, Aug 19, 2002	118.25	118.75	111.00	114.75
2656	NASDAQ	CDZI	Fri, Aug 16, 2002	115.50	123.25	110.00	118.00
2655	NASDAQ	CDZI	Thu, Aug 15, 2002	124.25	125.00	114.25	114.75
2654	NASDAQ	CDZI	Wed, Aug 14, 2002	118.75	124.50	118.75	121.25
2653	NASDAQ	CDZI	Tue, Aug 13, 2002	124.00	126.00	118.75	122.50
2652	NASDAQ	CDZI	Mon, Aug 12, 2002	131.25	131.25	118.00	125.00
2651	NASDAQ	CDZI	Fri, Aug 9, 2002	119.00	143.75	116.50	126.25
2650	NASDAQ	CDZI	Thu, Aug 8, 2002	107.50	119.25	105.00	119.25
2649	NASDAQ	CDZI	Wed, Aug 7, 2002	110.50	110.75	105.00	107.00
2648	NASDAQ	CDZI	Tue, Aug 6, 2002	105.00	106.25	105.00	106.25
2647	NASDAQ	CDZI	Mon, Aug 5, 2002	106.25	107.25	105.00	106.25
2646	NASDAQ	CDZI	Fri, Aug 2, 2002	108.50	108.50	105.00	106.00
2645	NASDAQ	CDZI	Thu, Aug 1, 2002	105.75	106.25	105.75	105.75
2644	NASDAQ	CDZI	Wed, Jul 31, 2002	108.75	108.75	105.50	106.25
2643	NASDAQ	CDZI	Tue, Jul 30, 2002	109.50	109.50	105.75	108.75
2642	NASDAQ	CDZI	Mon, Jul 29, 2002	106.25	108.50	104.75	106.75
2641	NASDAQ	CDZI	Fri, Jul 26, 2002	107.25	107.50	102.75	105.00
2640	NASDAQ	CDZI	Thu, Jul 25, 2002	110.00	112.50	103.00	107.50
2639	NASDAQ	CDZI	Wed, Jul 24, 2002	103.00	115.00	102.50	114.50
2638	NASDAQ	CDZI	Tue, Jul 23, 2002	107.50	110.75	106.00	106.25
2637	NASDAQ	CDZI	Mon, Jul 22, 2002	110.25	115.00	103.75	107.50
2636	NASDAQ	CDZI	Fri, Jul 19, 2002	114.75	119.50	113.75	114.50
2635	NASDAQ	CDZI	Thu, Jul 18, 2002	116.25	119.50	115.00	115.00
2634	NASDAQ	CDZI	Wed, Jul 17, 2002	115.50	122.25	114.75	118.75
2633	NASDAQ	CDZI	Tue, Jul 16, 2002	118.75	125.00	117.00	117.00
2632	NASDAQ	CDZI	Mon, Jul 15, 2002	128.75	128.75	121.75	125.00
2631	NASDAQ	CDZI	Fri, Jul 12, 2002	113.50	130.00	113.25	126.00
2630	NASDAQ	CDZI	Thu, Jul 11, 2002	93.75	125.00	91.00	122.25
2629	NASDAQ	CDZI	Wed, Jul 10, 2002	106.25	112.25	81.25	107.50
2628	NASDAQ	CDZI	Tue, Jul 9, 2002	137.25	137.50	102.50	104.25
2627	NASDAQ	CDZI	Mon, Jul 8, 2002	150.00	150.00	134.25	137.50
2626	NASDAQ	CDZI	Fri, Jul 5, 2002	145.00	148.75	145.00	147.50
2625	NASDAQ	CDZI	Wed, Jul 3, 2002	161.25	161.25	141.50	143.50
2624	NASDAQ	CDZI	Tue, Jul 2, 2002	162.25	166.25	150.00	155.50
2623	NASDAQ	CDZI	Mon, Jul 1, 2002	211.25	212.50	138.75	150.00
2622	NASDAQ	CDZI	Fri, Jun 28, 2002	215.00	215.00	209.00	212.25
2621	NASDAQ	CDZI	Thu, Jun 27, 2002	214.25	215.00	208.00	212.50
2620	NASDAQ	CDZI	Wed, Jun 26, 2002	215.75	218.75	210.50	214.00
2619	NASDAQ	CDZI	Tue, Jun 25, 2002	222.75	222.75	213.00	217.50
2618	NASDAQ	CDZI	Mon, Jun 24, 2002	231.00	231.00	212.75	220.50
2617	NASDAQ	CDZI	Fri, Jun 21, 2002	232.50	232.75	219.75	225.25
2616	NASDAQ	CDZI	Thu, Jun 20, 2002	227.50	228.75	212.75	224.00
2615	NASDAQ	CDZI	Wed, Jun 19, 2002	223.25	230.00	214.25	222.50
2614	NASDAQ	CDZI	Tue, Jun 18, 2002	218.75	224.25	213.50	223.00
2613	NASDAQ	CDZI	Mon, Jun 17, 2002	224.00	226.50	220.00	224.25
2612	NASDAQ	CDZI	Fri, Jun 14, 2002	213.00	243.00	211.25	224.25
2611	NASDAQ	CDZI	Thu, Jun 13, 2002	222.25	222.25	214.75	215.25
2610	NASDAQ	CDZI	Wed, Jun 12, 2002	216.25	224.75	216.25	221.25
2609	NASDAQ	CDZI	Tue, Jun 11, 2002	218.75	222.25	217.00	221.00
2608	NASDAQ	CDZI	Mon, Jun 10, 2002	216.50	222.75	216.50	219.75
2607	NASDAQ	CDZI	Fri, Jun 7, 2002	212.50	222.25	212.50	220.00
2606	NASDAQ	CDZI	Thu, Jun 6, 2002	224.25	224.25	213.75	220.00
2605	NASDAQ	CDZI	Wed, Jun 5, 2002	220.75	222.75	211.50	220.50
2604	NASDAQ	CDZI	Tue, Jun 4, 2002	205.75	220.00	205.75	220.00
2603	NASDAQ	CDZI	Mon, Jun 3, 2002	225.00	225.00	205.25	205.75
2602	NASDAQ	CDZI	Fri, May 31, 2002	222.25	225.00	215.00	221.50
2601	NASDAQ	CDZI	Thu, May 30, 2002	215.00	223.75	215.00	221.25
2600	NASDAQ	CDZI	Wed, May 29, 2002	207.00	223.25	206.75	213.75
2599	NASDAQ	CDZI	Tue, May 28, 2002	212.50	224.75	212.50	218.75
2598	NASDAQ	CDZI	Fri, May 24, 2002	216.25	224.50	213.00	222.50
2597	NASDAQ	CDZI	Thu, May 23, 2002	209.50	221.25	207.50	217.50
2596	NASDAQ	CDZI	Wed, May 22, 2002	220.00	220.00	209.50	210.50
2595	NASDAQ	CDZI	Tue, May 21, 2002	216.25	225.00	211.25	216.75
2594	NASDAQ	CDZI	Mon, May 20, 2002	225.00	233.75	216.25	225.00
2593	NASDAQ	CDZI	Fri, May 17, 2002	242.50	242.50	227.25	228.25
2592	NASDAQ	CDZI	Thu, May 16, 2002	243.25	246.25	239.75	242.50
2591	NASDAQ	CDZI	Wed, May 15, 2002	252.25	252.25	244.00	245.00
2590	NASDAQ	CDZI	Tue, May 14, 2002	249.75	254.50	247.50	249.50
2589	NASDAQ	CDZI	Mon, May 13, 2002	257.50	257.50	246.25	249.75
2588	NASDAQ	CDZI	Fri, May 10, 2002	262.00	262.00	242.50	256.75
2587	NASDAQ	CDZI	Thu, May 9, 2002	262.50	262.50	252.50	261.50
2586	NASDAQ	CDZI	Wed, May 8, 2002	263.50	266.75	258.75	263.50
2585	NASDAQ	CDZI	Tue, May 7, 2002	263.25	264.25	249.25	262.50
2584	NASDAQ	CDZI	Mon, May 6, 2002	268.75	268.75	256.25	263.50
2583	NASDAQ	CDZI	Fri, May 3, 2002	265.00	265.25	260.25	263.50
2582	NASDAQ	CDZI	Thu, May 2, 2002	269.75	269.75	260.25	266.75
2581	NASDAQ	CDZI	Wed, May 1, 2002	273.75	274.75	255.50	269.50
2580	NASDAQ	CDZI	Tue, Apr 30, 2002	259.50	275.00	252.75	275.00
2579	NASDAQ	CDZI	Mon, Apr 29, 2002	257.00	257.00	252.50	256.50
2578	NASDAQ	CDZI	Fri, Apr 26, 2002	256.75	257.00	252.75	256.25
2577	NASDAQ	CDZI	Thu, Apr 25, 2002	251.25	258.75	251.25	258.50
2576	NASDAQ	CDZI	Wed, Apr 24, 2002	254.00	261.00	251.00	251.50
2575	NASDAQ	CDZI	Tue, Apr 23, 2002	252.25	261.25	250.75	257.75
2574	NASDAQ	CDZI	Mon, Apr 22, 2002	256.25	256.25	249.00	251.25
2573	NASDAQ	CDZI	Fri, Apr 19, 2002	252.00	255.00	248.75	251.00
2572	NASDAQ	CDZI	Thu, Apr 18, 2002	252.50	252.50	246.25	251.25
2571	NASDAQ	CDZI	Wed, Apr 17, 2002	247.50	260.00	247.50	249.75
2570	NASDAQ	CDZI	Tue, Apr 16, 2002	252.50	255.00	249.00	252.25
2569	NASDAQ	CDZI	Mon, Apr 15, 2002	256.75	257.50	247.75	252.25
2568	NASDAQ	CDZI	Fri, Apr 12, 2002	249.75	257.00	247.75	255.75
2567	NASDAQ	CDZI	Thu, Apr 11, 2002	245.00	250.00	239.00	250.00
2566	NASDAQ	CDZI	Wed, Apr 10, 2002	228.75	247.50	228.75	246.00
2565	NASDAQ	CDZI	Tue, Apr 9, 2002	218.75	241.50	218.75	233.75
2564	NASDAQ	CDZI	Mon, Apr 8, 2002	222.50	227.25	222.50	224.75
2563	NASDAQ	CDZI	Fri, Apr 5, 2002	222.25	227.50	219.50	227.25
2562	NASDAQ	CDZI	Thu, Apr 4, 2002	222.25	225.00	221.75	225.00
2561	NASDAQ	CDZI	Wed, Apr 3, 2002	224.25	226.25	219.50	222.50
2560	NASDAQ	CDZI	Tue, Apr 2, 2002	223.25	224.50	215.00	224.50
2559	NASDAQ	CDZI	Mon, Apr 1, 2002	227.25	227.25	215.00	218.00
2558	NASDAQ	CDZI	Thu, Mar 28, 2002	217.75	226.25	217.75	225.00
2557	NASDAQ	CDZI	Wed, Mar 27, 2002	221.00	221.25	214.50	219.75
2556	NASDAQ	CDZI	Tue, Mar 26, 2002	221.00	221.00	214.25	219.50
2555	NASDAQ	CDZI	Mon, Mar 25, 2002	211.00	221.25	211.00	213.75
2554	NASDAQ	CDZI	Fri, Mar 22, 2002	220.00	221.00	212.50	213.75
2553	NASDAQ	CDZI	Thu, Mar 21, 2002	220.00	222.50	211.25	221.25
2552	NASDAQ	CDZI	Wed, Mar 20, 2002	224.25	225.00	218.75	218.75
2551	NASDAQ	CDZI	Tue, Mar 19, 2002	226.00	227.50	221.75	225.50
2550	NASDAQ	CDZI	Mon, Mar 18, 2002	225.25	226.25	223.00	225.00
2549	NASDAQ	CDZI	Fri, Mar 15, 2002	219.25	228.50	219.25	224.50
2548	NASDAQ	CDZI	Thu, Mar 14, 2002	227.50	228.75	221.25	226.25
2547	NASDAQ	CDZI	Wed, Mar 13, 2002	222.25	228.75	222.25	227.50
2546	NASDAQ	CDZI	Tue, Mar 12, 2002	217.00	225.00	212.75	224.75
2545	NASDAQ	CDZI	Mon, Mar 11, 2002	211.00	218.00	208.75	212.50
2544	NASDAQ	CDZI	Fri, Mar 8, 2002	209.50	211.25	207.50	210.25
2543	NASDAQ	CDZI	Thu, Mar 7, 2002	208.75	212.00	206.25	208.50
2542	NASDAQ	CDZI	Wed, Mar 6, 2002	211.00	213.75	208.25	212.00
2541	NASDAQ	CDZI	Tue, Mar 5, 2002	206.25	211.25	202.00	211.00
2540	NASDAQ	CDZI	Mon, Mar 4, 2002	213.75	213.75	200.50	210.00
2539	NASDAQ	CDZI	Fri, Mar 1, 2002	200.00	213.75	198.75	213.75
2538	NASDAQ	CDZI	Thu, Feb 28, 2002	201.75	202.50	200.00	200.00
2537	NASDAQ	CDZI	Wed, Feb 27, 2002	198.75	203.00	198.50	202.25
2536	NASDAQ	CDZI	Tue, Feb 26, 2002	200.75	207.75	199.75	202.50
2535	NASDAQ	CDZI	Mon, Feb 25, 2002	206.00	206.25	200.00	206.00
2534	NASDAQ	CDZI	Fri, Feb 22, 2002	202.75	206.25	202.25	206.00
2533	NASDAQ	CDZI	Thu, Feb 21, 2002	208.75	210.00	205.00	205.25
2532	NASDAQ	CDZI	Wed, Feb 20, 2002	216.25	216.25	207.50	208.75
2531	NASDAQ	CDZI	Tue, Feb 19, 2002	205.00	216.00	203.00	216.00
2530	NASDAQ	CDZI	Fri, Feb 15, 2002	205.25	210.50	205.25	207.50
2529	NASDAQ	CDZI	Thu, Feb 14, 2002	204.75	211.00	197.50	210.00
2528	NASDAQ	CDZI	Wed, Feb 13, 2002	198.75	204.25	196.00	203.75
2527	NASDAQ	CDZI	Tue, Feb 12, 2002	190.00	200.00	189.25	198.75
2526	NASDAQ	CDZI	Mon, Feb 11, 2002	192.25	195.00	189.00	192.00
2525	NASDAQ	CDZI	Fri, Feb 8, 2002	195.00	199.25	188.75	191.75
2524	NASDAQ	CDZI	Thu, Feb 7, 2002	200.00	200.00	193.75	195.00
2523	NASDAQ	CDZI	Wed, Feb 6, 2002	200.00	201.75	195.00	195.25
2522	NASDAQ	CDZI	Tue, Feb 5, 2002	200.00	206.50	200.00	202.50
2521	NASDAQ	CDZI	Mon, Feb 4, 2002	205.25	205.25	200.00	201.25
2520	NASDAQ	CDZI	Fri, Feb 1, 2002	206.25	208.75	205.00	205.00
2519	NASDAQ	CDZI	Thu, Jan 31, 2002	208.00	208.00	205.00	205.00
2518	NASDAQ	CDZI	Wed, Jan 30, 2002	208.00	209.00	205.00	205.75
2517	NASDAQ	CDZI	Tue, Jan 29, 2002	213.00	216.25	205.00	205.25
2516	NASDAQ	CDZI	Mon, Jan 28, 2002	218.25	218.25	211.25	214.50
2515	NASDAQ	CDZI	Fri, Jan 25, 2002	218.75	222.50	215.00	215.00
2514	NASDAQ	CDZI	Thu, Jan 24, 2002	224.00	224.50	218.75	221.50
2513	NASDAQ	CDZI	Wed, Jan 23, 2002	225.25	229.75	218.75	223.50
2512	NASDAQ	CDZI	Tue, Jan 22, 2002	231.25	235.00	225.25	231.00
2511	NASDAQ	CDZI	Fri, Jan 18, 2002	230.00	237.50	228.75	231.25
2510	NASDAQ	CDZI	Thu, Jan 17, 2002	231.25	240.00	230.50	235.00
2509	NASDAQ	CDZI	Wed, Jan 16, 2002	223.75	243.75	223.75	231.25
2508	NASDAQ	CDZI	Tue, Jan 15, 2002	225.00	225.00	218.75	223.75
2507	NASDAQ	CDZI	Mon, Jan 14, 2002	221.50	225.00	206.50	224.50
2506	NASDAQ	CDZI	Fri, Jan 11, 2002	222.50	222.50	216.50	218.00
2505	NASDAQ	CDZI	Thu, Jan 10, 2002	209.00	223.75	208.75	220.00
2504	NASDAQ	CDZI	Wed, Jan 9, 2002	215.25	218.75	208.25	214.00
2503	NASDAQ	CDZI	Tue, Jan 8, 2002	215.25	220.00	207.25	217.50
2502	NASDAQ	CDZI	Mon, Jan 7, 2002	221.25	222.50	218.00	220.50
2501	NASDAQ	CDZI	Fri, Jan 4, 2002	201.50	223.75	201.50	220.75
2500	NASDAQ	CDZI	Thu, Jan 3, 2002	204.75	208.75	201.50	208.75
2499	NASDAQ	CDZI	Wed, Jan 2, 2002	204.75	205.00	197.25	204.75
2498	NASDAQ	CDZI	Mon, Dec 31, 2001	205.00	206.25	188.75	200.50
2497	NASDAQ	CDZI	Fri, Dec 28, 2001	197.50	205.00	195.00	205.00
2496	NASDAQ	CDZI	Thu, Dec 27, 2001	201.25	203.00	197.50	197.50
2495	NASDAQ	CDZI	Wed, Dec 26, 2001	199.75	205.00	197.50	203.00
2494	NASDAQ	CDZI	Mon, Dec 24, 2001	205.00	205.00	188.50	200.00
2493	NASDAQ	CDZI	Fri, Dec 21, 2001	195.00	205.00	181.75	205.00
2492	NASDAQ	CDZI	Thu, Dec 20, 2001	192.50	197.50	188.75	196.25
2491	NASDAQ	CDZI	Wed, Dec 19, 2001	198.75	198.75	192.50	192.50
2490	NASDAQ	CDZI	Tue, Dec 18, 2001	200.00	205.00	196.25	198.75
2489	NASDAQ	CDZI	Mon, Dec 17, 2001	205.00	207.50	199.25	205.50
2488	NASDAQ	CDZI	Fri, Dec 14, 2001	202.75	207.25	202.75	207.25
2487	NASDAQ	CDZI	Thu, Dec 13, 2001	206.25	210.00	199.00	206.00
2486	NASDAQ	CDZI	Wed, Dec 12, 2001	210.00	210.00	205.00	208.25
2485	NASDAQ	CDZI	Tue, Dec 11, 2001	199.00	208.75	199.00	207.00
2484	NASDAQ	CDZI	Mon, Dec 10, 2001	197.00	201.25	194.50	201.25
2483	NASDAQ	CDZI	Fri, Dec 7, 2001	197.75	206.00	197.00	200.00
2482	NASDAQ	CDZI	Thu, Dec 6, 2001	200.00	201.75	194.25	200.50
2481	NASDAQ	CDZI	Wed, Dec 5, 2001	195.75	201.25	193.75	195.50
2480	NASDAQ	CDZI	Tue, Dec 4, 2001	188.75	195.00	187.75	195.00
2479	NASDAQ	CDZI	Mon, Dec 3, 2001	198.00	198.25	189.25	191.75
2478	NASDAQ	CDZI	Fri, Nov 30, 2001	193.75	200.00	192.50	196.50
2477	NASDAQ	CDZI	Thu, Nov 29, 2001	185.75	196.25	185.75	193.75
2476	NASDAQ	CDZI	Wed, Nov 28, 2001	181.50	192.50	181.50	192.50
2475	NASDAQ	CDZI	Tue, Nov 27, 2001	187.50	187.50	182.00	187.25
2474	NASDAQ	CDZI	Mon, Nov 26, 2001	190.25	190.75	181.75	187.50
2473	NASDAQ	CDZI	Fri, Nov 23, 2001	192.50	200.00	192.00	196.00
2472	NASDAQ	CDZI	Wed, Nov 21, 2001	192.25	201.25	192.25	192.50
2471	NASDAQ	CDZI	Tue, Nov 20, 2001	200.00	204.00	191.75	194.25
2470	NASDAQ	CDZI	Mon, Nov 19, 2001	200.00	201.25	198.00	199.25
2469	NASDAQ	CDZI	Fri, Nov 16, 2001	192.75	200.00	190.25	200.00
2468	NASDAQ	CDZI	Thu, Nov 15, 2001	200.00	200.00	192.75	198.75
2467	NASDAQ	CDZI	Wed, Nov 14, 2001	192.50	200.00	188.75	200.00
2466	NASDAQ	CDZI	Tue, Nov 13, 2001	190.25	204.75	190.25	200.00
2465	NASDAQ	CDZI	Mon, Nov 12, 2001	201.25	205.00	191.25	202.50
2464	NASDAQ	CDZI	Fri, Nov 9, 2001	197.50	204.00	193.75	200.00
2463	NASDAQ	CDZI	Thu, Nov 8, 2001	206.00	207.00	195.50	203.25
2462	NASDAQ	CDZI	Wed, Nov 7, 2001	204.50	205.00	198.75	200.00
2461	NASDAQ	CDZI	Tue, Nov 6, 2001	202.50	204.50	199.00	204.50
2460	NASDAQ	CDZI	Mon, Nov 5, 2001	197.75	204.50	194.00	194.00
2459	NASDAQ	CDZI	Fri, Nov 2, 2001	200.50	207.50	199.00	204.75
2458	NASDAQ	CDZI	Thu, Nov 1, 2001	200.75	208.75	200.50	200.50
2457	NASDAQ	CDZI	Wed, Oct 31, 2001	212.50	217.25	205.00	215.00
2456	NASDAQ	CDZI	Tue, Oct 30, 2001	218.75	218.75	201.00	211.25
2455	NASDAQ	CDZI	Mon, Oct 29, 2001	212.50	220.00	204.50	220.00
2454	NASDAQ	CDZI	Fri, Oct 26, 2001	215.00	224.50	215.00	218.50
2453	NASDAQ	CDZI	Thu, Oct 25, 2001	217.50	222.50	209.25	216.25
2452	NASDAQ	CDZI	Wed, Oct 24, 2001	210.00	221.25	209.75	219.50
2451	NASDAQ	CDZI	Tue, Oct 23, 2001	209.50	214.75	205.25	208.25
2450	NASDAQ	CDZI	Mon, Oct 22, 2001	200.00	207.25	200.00	207.00
2449	NASDAQ	CDZI	Fri, Oct 19, 2001	199.00	207.25	198.50	205.00
2448	NASDAQ	CDZI	Thu, Oct 18, 2001	201.00	207.50	201.00	206.25
2447	NASDAQ	CDZI	Wed, Oct 17, 2001	207.50	207.50	201.25	207.25
2446	NASDAQ	CDZI	Tue, Oct 16, 2001	201.25	205.00	190.00	203.75
2445	NASDAQ	CDZI	Mon, Oct 15, 2001	195.00	200.00	187.00	200.00
2444	NASDAQ	CDZI	Fri, Oct 12, 2001	192.00	195.50	187.50	195.50
2443	NASDAQ	CDZI	Thu, Oct 11, 2001	194.25	196.25	192.50	195.00
2442	NASDAQ	CDZI	Wed, Oct 10, 2001	181.25	199.75	181.25	191.25
2441	NASDAQ	CDZI	Tue, Oct 9, 2001	193.50	198.75	181.25	189.50
2440	NASDAQ	CDZI	Mon, Oct 8, 2001	186.25	202.75	182.50	189.75
2439	NASDAQ	CDZI	Fri, Oct 5, 2001	199.00	200.00	185.00	196.25
2438	NASDAQ	CDZI	Thu, Oct 4, 2001	203.25	213.75	191.75	191.75
2437	NASDAQ	CDZI	Wed, Oct 3, 2001	204.25	213.50	203.50	203.75
2436	NASDAQ	CDZI	Tue, Oct 2, 2001	210.00	211.25	205.00	209.50
2435	NASDAQ	CDZI	Mon, Oct 1, 2001	218.75	218.75	207.00	210.00
2434	NASDAQ	CDZI	Fri, Sep 28, 2001	198.75	221.00	194.25	214.25
2433	NASDAQ	CDZI	Thu, Sep 27, 2001	188.75	197.50	188.75	197.25
2432	NASDAQ	CDZI	Wed, Sep 26, 2001	199.75	199.75	188.75	190.00
2431	NASDAQ	CDZI	Tue, Sep 25, 2001	189.75	196.25	188.00	193.75
2430	NASDAQ	CDZI	Mon, Sep 24, 2001	190.00	193.75	182.50	190.00
2429	NASDAQ	CDZI	Fri, Sep 21, 2001	185.25	192.00	178.75	188.75
2428	NASDAQ	CDZI	Thu, Sep 20, 2001	190.00	202.50	190.00	197.50
2427	NASDAQ	CDZI	Wed, Sep 19, 2001	212.50	218.00	187.50	200.00
2426	NASDAQ	CDZI	Tue, Sep 18, 2001	220.00	222.50	197.75	201.25
2425	NASDAQ	CDZI	Mon, Sep 17, 2001	207.50	226.25	207.50	225.00
2424	NASDAQ	CDZI	Mon, Sep 10, 2001	226.25	226.25	197.50	210.00
2423	NASDAQ	CDZI	Fri, Sep 7, 2001	221.25	226.25	220.00	225.00
2422	NASDAQ	CDZI	Thu, Sep 6, 2001	225.00	225.00	221.25	223.75
2421	NASDAQ	CDZI	Wed, Sep 5, 2001	227.50	227.50	221.25	226.00
2420	NASDAQ	CDZI	Tue, Sep 4, 2001	221.50	227.50	221.25	225.00
2419	NASDAQ	CDZI	Fri, Aug 31, 2001	221.25	236.25	219.00	221.50
2418	NASDAQ	CDZI	Thu, Aug 30, 2001	218.75	222.25	212.75	220.00
2417	NASDAQ	CDZI	Wed, Aug 29, 2001	212.50	222.00	212.50	220.75
2416	NASDAQ	CDZI	Tue, Aug 28, 2001	205.00	218.75	205.00	216.50
2415	NASDAQ	CDZI	Mon, Aug 27, 2001	202.50	206.25	202.50	205.00
2414	NASDAQ	CDZI	Fri, Aug 24, 2001	199.25	206.75	199.25	206.25
2413	NASDAQ	CDZI	Thu, Aug 23, 2001	199.75	199.75	196.25	196.25
2412	NASDAQ	CDZI	Wed, Aug 22, 2001	200.00	200.00	195.25	200.00
2411	NASDAQ	CDZI	Tue, Aug 21, 2001	192.75	200.00	192.75	195.00
2410	NASDAQ	CDZI	Mon, Aug 20, 2001	200.00	200.00	190.75	200.00
2409	NASDAQ	CDZI	Fri, Aug 17, 2001	212.50	213.75	192.50	204.25
2408	NASDAQ	CDZI	Thu, Aug 16, 2001	210.00	213.25	208.75	213.25
2407	NASDAQ	CDZI	Wed, Aug 15, 2001	215.00	223.75	208.75	212.50
2406	NASDAQ	CDZI	Tue, Aug 14, 2001	209.75	214.75	209.75	210.00
2405	NASDAQ	CDZI	Mon, Aug 13, 2001	208.25	218.00	205.00	208.75
2404	NASDAQ	CDZI	Fri, Aug 10, 2001	222.75	222.75	204.50	209.75
2403	NASDAQ	CDZI	Thu, Aug 9, 2001	231.25	231.25	222.50	226.00
2402	NASDAQ	CDZI	Wed, Aug 8, 2001	236.75	240.75	229.75	230.00
2401	NASDAQ	CDZI	Tue, Aug 7, 2001	238.75	245.00	233.75	234.50
2400	NASDAQ	CDZI	Mon, Aug 6, 2001	247.50	247.50	238.75	241.50
2399	NASDAQ	CDZI	Fri, Aug 3, 2001	247.50	247.50	238.75	247.50
2398	NASDAQ	CDZI	Thu, Aug 2, 2001	246.00	246.25	241.25	246.25
2397	NASDAQ	CDZI	Wed, Aug 1, 2001	244.50	246.25	243.75	246.25
2396	NASDAQ	CDZI	Tue, Jul 31, 2001	232.50	245.00	232.50	243.50
2395	NASDAQ	CDZI	Mon, Jul 30, 2001	232.00	241.00	232.00	238.75
2394	NASDAQ	CDZI	Fri, Jul 27, 2001	241.50	241.50	231.75	237.50
2393	NASDAQ	CDZI	Thu, Jul 26, 2001	243.25	243.25	237.50	241.00
2392	NASDAQ	CDZI	Wed, Jul 25, 2001	239.50	243.25	238.75	243.25
2391	NASDAQ	CDZI	Tue, Jul 24, 2001	243.75	243.75	240.00	242.00
2390	NASDAQ	CDZI	Mon, Jul 23, 2001	246.25	247.50	241.25	243.75
2389	NASDAQ	CDZI	Fri, Jul 20, 2001	244.25	247.25	242.50	244.50
2388	NASDAQ	CDZI	Thu, Jul 19, 2001	247.25	248.75	241.25	245.00
2387	NASDAQ	CDZI	Wed, Jul 18, 2001	247.50	247.50	241.50	247.50
2386	NASDAQ	CDZI	Tue, Jul 17, 2001	245.00	248.75	241.25	247.50
2385	NASDAQ	CDZI	Mon, Jul 16, 2001	249.75	250.00	245.00	245.00
2384	NASDAQ	CDZI	Fri, Jul 13, 2001	244.00	250.00	242.00	250.00
2383	NASDAQ	CDZI	Thu, Jul 12, 2001	237.50	245.00	236.50	243.75
2382	NASDAQ	CDZI	Wed, Jul 11, 2001	241.75	243.75	239.00	243.00
2381	NASDAQ	CDZI	Tue, Jul 10, 2001	241.25	243.75	241.25	242.50
2380	NASDAQ	CDZI	Mon, Jul 9, 2001	241.50	245.00	240.00	243.75
2379	NASDAQ	CDZI	Fri, Jul 6, 2001	242.50	245.25	242.50	244.75
2378	NASDAQ	CDZI	Thu, Jul 5, 2001	242.75	248.75	242.50	247.50
2377	NASDAQ	CDZI	Tue, Jul 3, 2001	248.25	248.75	244.00	247.75
2376	NASDAQ	CDZI	Mon, Jul 2, 2001	247.50	248.75	241.25	242.00
2375	NASDAQ	CDZI	Fri, Jun 29, 2001	242.25	250.00	225.00	250.00
2374	NASDAQ	CDZI	Thu, Jun 28, 2001	243.75	245.00	241.75	243.75
2373	NASDAQ	CDZI	Wed, Jun 27, 2001	243.75	243.75	237.50	242.75
2372	NASDAQ	CDZI	Tue, Jun 26, 2001	248.25	248.25	235.75	238.75
2371	NASDAQ	CDZI	Mon, Jun 25, 2001	245.00	249.50	240.00	241.25
2370	NASDAQ	CDZI	Fri, Jun 22, 2001	247.50	249.50	245.00	245.00
2369	NASDAQ	CDZI	Thu, Jun 21, 2001	250.50	251.50	246.25	250.00
2368	NASDAQ	CDZI	Wed, Jun 20, 2001	236.25	250.75	231.50	250.00
2367	NASDAQ	CDZI	Tue, Jun 19, 2001	238.75	248.75	231.25	237.50
2366	NASDAQ	CDZI	Mon, Jun 18, 2001	251.00	251.00	239.00	240.25
2365	NASDAQ	CDZI	Fri, Jun 15, 2001	248.50	251.50	248.25	250.00
2364	NASDAQ	CDZI	Thu, Jun 14, 2001	253.00	253.00	247.50	248.25
2363	NASDAQ	CDZI	Wed, Jun 13, 2001	250.25	254.50	250.25	253.25
2362	NASDAQ	CDZI	Tue, Jun 12, 2001	248.75	251.75	247.50	251.00
2361	NASDAQ	CDZI	Mon, Jun 11, 2001	249.00	249.75	243.75	248.75
2360	NASDAQ	CDZI	Fri, Jun 8, 2001	250.25	251.50	248.75	250.25
2359	NASDAQ	CDZI	Thu, Jun 7, 2001	247.75	250.00	237.50	250.00
2358	NASDAQ	CDZI	Wed, Jun 6, 2001	243.75	248.25	237.50	247.50
2357	NASDAQ	CDZI	Tue, Jun 5, 2001	249.50	249.50	241.25	246.25
2356	NASDAQ	CDZI	Mon, Jun 4, 2001	250.25	251.75	245.00	248.50
2355	NASDAQ	CDZI	Fri, Jun 1, 2001	228.25	248.75	228.25	248.75
2354	NASDAQ	CDZI	Thu, May 31, 2001	227.75	233.75	227.75	231.50
2353	NASDAQ	CDZI	Wed, May 30, 2001	227.00	228.75	226.25	226.25
2352	NASDAQ	CDZI	Tue, May 29, 2001	225.00	230.00	223.75	227.00
2351	NASDAQ	CDZI	Fri, May 25, 2001	230.25	232.50	226.00	226.00
2350	NASDAQ	CDZI	Thu, May 24, 2001	235.25	237.50	225.00	237.00
2349	NASDAQ	CDZI	Wed, May 23, 2001	240.75	241.25	218.75	235.25
2348	NASDAQ	CDZI	Tue, May 22, 2001	236.75	240.25	236.75	240.00
2347	NASDAQ	CDZI	Mon, May 21, 2001	239.75	240.75	232.50	239.75
2346	NASDAQ	CDZI	Fri, May 18, 2001	230.75	241.00	230.75	240.50
2345	NASDAQ	CDZI	Thu, May 17, 2001	228.75	237.50	227.00	237.25
2344	NASDAQ	CDZI	Wed, May 16, 2001	227.25	239.25	225.00	230.00
2343	NASDAQ	CDZI	Tue, May 15, 2001	217.25	229.75	217.25	229.75
2342	NASDAQ	CDZI	Mon, May 14, 2001	216.25	219.50	213.75	217.25
2341	NASDAQ	CDZI	Fri, May 11, 2001	221.25	221.25	212.50	212.50
2340	NASDAQ	CDZI	Thu, May 10, 2001	226.50	228.75	225.00	225.25
2339	NASDAQ	CDZI	Wed, May 9, 2001	224.00	227.75	224.00	226.50
2338	NASDAQ	CDZI	Tue, May 8, 2001	223.75	227.50	222.50	226.25
2337	NASDAQ	CDZI	Mon, May 7, 2001	227.50	231.25	223.75	225.75
2336	NASDAQ	CDZI	Fri, May 4, 2001	230.00	234.75	227.50	234.75
2335	NASDAQ	CDZI	Thu, May 3, 2001	237.50	237.50	229.75	231.25
2334	NASDAQ	CDZI	Wed, May 2, 2001	232.75	237.50	231.00	237.50
2333	NASDAQ	CDZI	Tue, May 1, 2001	231.75	237.50	226.50	237.50
2332	NASDAQ	CDZI	Mon, Apr 30, 2001	225.00	236.25	225.00	231.75
2331	NASDAQ	CDZI	Fri, Apr 27, 2001	226.25	233.00	225.75	233.00
2330	NASDAQ	CDZI	Thu, Apr 26, 2001	222.50	227.50	221.00	226.00
2329	NASDAQ	CDZI	Wed, Apr 25, 2001	208.00	222.50	206.25	222.50
2328	NASDAQ	CDZI	Tue, Apr 24, 2001	223.75	225.00	206.25	206.75
2327	NASDAQ	CDZI	Mon, Apr 23, 2001	239.75	240.00	223.75	226.25
2326	NASDAQ	CDZI	Fri, Apr 20, 2001	242.00	246.00	228.75	232.50
2325	NASDAQ	CDZI	Thu, Apr 19, 2001	248.00	248.00	242.00	245.50
2324	NASDAQ	CDZI	Wed, Apr 18, 2001	250.50	253.00	250.00	251.00
2323	NASDAQ	CDZI	Tue, Apr 17, 2001	250.75	250.75	247.50	250.50
2322	NASDAQ	CDZI	Mon, Apr 16, 2001	249.25	251.25	245.00	249.25
2321	NASDAQ	CDZI	Thu, Apr 12, 2001	249.50	249.75	246.25	249.25
2320	NASDAQ	CDZI	Wed, Apr 11, 2001	250.50	253.00	247.75	249.00
2319	NASDAQ	CDZI	Tue, Apr 10, 2001	247.00	252.50	247.00	250.00
2318	NASDAQ	CDZI	Mon, Apr 9, 2001	243.75	250.00	243.00	244.50
2317	NASDAQ	CDZI	Fri, Apr 6, 2001	244.14	246.88	240.63	240.63
2316	NASDAQ	CDZI	Thu, Apr 5, 2001	243.75	246.88	239.84	245.31
2315	NASDAQ	CDZI	Wed, Apr 4, 2001	237.50	246.88	237.50	240.63
2314	NASDAQ	CDZI	Tue, Apr 3, 2001	240.63	245.31	235.94	243.75
2313	NASDAQ	CDZI	Mon, Apr 2, 2001	248.44	248.44	237.50	242.19
2312	NASDAQ	CDZI	Fri, Mar 30, 2001	229.69	248.44	225.00	248.44
2311	NASDAQ	CDZI	Thu, Mar 29, 2001	221.88	229.69	221.88	229.69
2310	NASDAQ	CDZI	Wed, Mar 28, 2001	217.19	228.13	214.06	223.44
2309	NASDAQ	CDZI	Tue, Mar 27, 2001	225.00	226.17	214.06	218.75
2308	NASDAQ	CDZI	Mon, Mar 26, 2001	220.31	225.78	220.31	225.00
2307	NASDAQ	CDZI	Fri, Mar 23, 2001	219.53	222.66	214.06	215.63
2306	NASDAQ	CDZI	Thu, Mar 22, 2001	232.81	232.81	200.78	214.06
2305	NASDAQ	CDZI	Wed, Mar 21, 2001	239.06	239.06	231.25	234.38
2304	NASDAQ	CDZI	Tue, Mar 20, 2001	242.97	245.31	232.81	239.84
2303	NASDAQ	CDZI	Mon, Mar 19, 2001	248.44	250.00	242.19	250.00
2302	NASDAQ	CDZI	Fri, Mar 16, 2001	247.66	253.13	243.75	251.56
2301	NASDAQ	CDZI	Thu, Mar 15, 2001	245.31	253.13	240.63	253.13
2300	NASDAQ	CDZI	Wed, Mar 14, 2001	262.50	262.50	243.75	248.44
2299	NASDAQ	CDZI	Tue, Mar 13, 2001	256.25	262.50	250.00	262.50
2298	NASDAQ	CDZI	Mon, Mar 12, 2001	253.13	260.94	251.56	254.69
2297	NASDAQ	CDZI	Fri, Mar 9, 2001	256.64	262.50	250.78	256.25
2296	NASDAQ	CDZI	Thu, Mar 8, 2001	257.03	262.50	254.69	262.50
2295	NASDAQ	CDZI	Wed, Mar 7, 2001	251.56	257.81	248.44	257.03
2294	NASDAQ	CDZI	Tue, Mar 6, 2001	250.00	256.64	250.00	250.00
2293	NASDAQ	CDZI	Mon, Mar 5, 2001	250.00	253.13	246.88	253.13
2292	NASDAQ	CDZI	Fri, Mar 2, 2001	246.88	253.13	246.48	253.13
2291	NASDAQ	CDZI	Thu, Mar 1, 2001	250.00	251.56	246.09	248.44
2290	NASDAQ	CDZI	Wed, Feb 28, 2001	248.44	250.00	243.75	250.00
2289	NASDAQ	CDZI	Tue, Feb 27, 2001	234.38	248.44	234.38	248.44
2288	NASDAQ	CDZI	Mon, Feb 26, 2001	237.89	243.75	237.89	243.75
2287	NASDAQ	CDZI	Fri, Feb 23, 2001	237.50	246.88	228.13	245.31
2286	NASDAQ	CDZI	Thu, Feb 22, 2001	239.84	240.63	239.06	239.06
2285	NASDAQ	CDZI	Wed, Feb 21, 2001	240.63	242.19	240.63	240.63
2284	NASDAQ	CDZI	Tue, Feb 20, 2001	242.19	249.22	240.63	243.75
2283	NASDAQ	CDZI	Fri, Feb 16, 2001	252.73	253.13	245.31	250.00
2282	NASDAQ	CDZI	Thu, Feb 15, 2001	245.31	254.69	245.31	249.22
2281	NASDAQ	CDZI	Wed, Feb 14, 2001	232.03	243.75	231.25	243.75
2280	NASDAQ	CDZI	Tue, Feb 13, 2001	221.88	240.63	221.88	232.03
2279	NASDAQ	CDZI	Mon, Feb 12, 2001	223.44	228.13	223.44	225.00
2278	NASDAQ	CDZI	Fri, Feb 9, 2001	223.83	227.34	221.88	223.44
2277	NASDAQ	CDZI	Thu, Feb 8, 2001	226.56	226.56	223.44	225.00
2276	NASDAQ	CDZI	Wed, Feb 7, 2001	227.34	227.34	222.66	226.56
2275	NASDAQ	CDZI	Tue, Feb 6, 2001	226.56	229.69	225.00	226.56
2274	NASDAQ	CDZI	Mon, Feb 5, 2001	232.81	238.28	229.69	231.25
2273	NASDAQ	CDZI	Fri, Feb 2, 2001	237.50	237.50	231.25	232.81
2272	NASDAQ	CDZI	Thu, Feb 1, 2001	228.13	237.50	228.13	235.94
2271	NASDAQ	CDZI	Wed, Jan 31, 2001	237.50	237.50	226.56	232.81
2270	NASDAQ	CDZI	Tue, Jan 30, 2001	234.38	237.50	228.13	235.16
2269	NASDAQ	CDZI	Mon, Jan 29, 2001	231.25	234.38	228.13	234.38
2268	NASDAQ	CDZI	Fri, Jan 26, 2001	228.13	234.38	228.13	234.38
2267	NASDAQ	CDZI	Thu, Jan 25, 2001	231.25	237.50	228.13	234.38
2266	NASDAQ	CDZI	Wed, Jan 24, 2001	230.08	239.06	225.00	234.38
2265	NASDAQ	CDZI	Tue, Jan 23, 2001	239.06	239.06	226.56	232.81
2264	NASDAQ	CDZI	Mon, Jan 22, 2001	237.50	237.50	232.81	234.38
2263	NASDAQ	CDZI	Fri, Jan 19, 2001	243.75	243.75	237.50	237.50
2262	NASDAQ	CDZI	Thu, Jan 18, 2001	241.41	243.75	239.06	240.63
2261	NASDAQ	CDZI	Wed, Jan 17, 2001	237.50	246.88	237.50	241.41
2260	NASDAQ	CDZI	Tue, Jan 16, 2001	229.69	243.75	229.69	243.75
2259	NASDAQ	CDZI	Fri, Jan 12, 2001	232.81	234.38	228.13	229.69
2258	NASDAQ	CDZI	Thu, Jan 11, 2001	234.38	234.38	225.00	232.81
2257	NASDAQ	CDZI	Wed, Jan 10, 2001	231.25	232.81	225.00	231.25
2256	NASDAQ	CDZI	Tue, Jan 9, 2001	244.53	245.31	223.44	226.56
2255	NASDAQ	CDZI	Mon, Jan 8, 2001	230.47	246.88	229.69	244.53
2254	NASDAQ	CDZI	Fri, Jan 5, 2001	231.25	237.50	228.13	231.25
2253	NASDAQ	CDZI	Thu, Jan 4, 2001	223.44	240.63	222.27	226.56
2252	NASDAQ	CDZI	Wed, Jan 3, 2001	217.19	221.88	214.06	221.88
2251	NASDAQ	CDZI	Tue, Jan 2, 2001	240.63	240.63	215.63	218.75
2250	NASDAQ	CDZI	Fri, Dec 29, 2000	225.00	225.00	220.31	223.44
2249	NASDAQ	CDZI	Thu, Dec 28, 2000	221.88	225.00	212.50	225.00
2248	NASDAQ	CDZI	Wed, Dec 27, 2000	206.25	218.75	206.25	214.06
2247	NASDAQ	CDZI	Tue, Dec 26, 2000	209.38	218.75	207.81	210.94
2246	NASDAQ	CDZI	Fri, Dec 22, 2000	167.19	176.56	167.19	176.56
2245	NASDAQ	CDZI	Thu, Dec 21, 2000	173.44	173.44	170.31	173.44
2244	NASDAQ	CDZI	Wed, Dec 20, 2000	190.63	190.63	167.58	175.00
2243	NASDAQ	CDZI	Tue, Dec 19, 2000	189.45	192.19	181.25	187.50
2242	NASDAQ	CDZI	Mon, Dec 18, 2000	198.44	202.34	184.38	196.88
2241	NASDAQ	CDZI	Fri, Dec 15, 2000	206.25	218.75	193.75	196.88
2240	NASDAQ	CDZI	Thu, Dec 14, 2000	221.88	221.88	203.13	203.13
2239	NASDAQ	CDZI	Wed, Dec 13, 2000	234.38	234.38	225.00	225.00
2238	NASDAQ	CDZI	Tue, Dec 12, 2000	221.88	234.38	214.06	223.44
2237	NASDAQ	CDZI	Mon, Dec 11, 2000	209.38	225.00	209.38	225.00
2236	NASDAQ	CDZI	Fri, Dec 8, 2000	231.25	240.63	231.25	231.25
2235	NASDAQ	CDZI	Thu, Dec 7, 2000	234.38	237.50	228.13	237.50
2234	NASDAQ	CDZI	Wed, Dec 6, 2000	225.00	243.75	225.00	234.38
2233	NASDAQ	CDZI	Tue, Dec 5, 2000	203.52	225.00	203.13	225.00
2232	NASDAQ	CDZI	Mon, Dec 4, 2000	203.13	212.50	196.88	206.25
2231	NASDAQ	CDZI	Fri, Dec 1, 2000	191.41	206.25	190.63	195.31
2230	NASDAQ	CDZI	Thu, Nov 30, 2000	185.94	193.75	178.13	191.41
2229	NASDAQ	CDZI	Wed, Nov 29, 2000	175.00	187.50	175.00	187.50
2228	NASDAQ	CDZI	Tue, Nov 28, 2000	190.63	192.19	175.00	175.00
2227	NASDAQ	CDZI	Mon, Nov 27, 2000	200.00	203.13	192.19	196.88
2226	NASDAQ	CDZI	Fri, Nov 24, 2000	206.25	206.25	198.44	198.44
2225	NASDAQ	CDZI	Wed, Nov 22, 2000	193.75	206.25	189.06	200.00
2224	NASDAQ	CDZI	Tue, Nov 21, 2000	218.75	218.75	193.75	203.13
2223	NASDAQ	CDZI	Mon, Nov 20, 2000	207.81	209.38	206.25	206.64
2222	NASDAQ	CDZI	Fri, Nov 17, 2000	221.88	221.88	203.13	212.50
2221	NASDAQ	CDZI	Thu, Nov 16, 2000	211.33	225.00	210.94	217.19
2220	NASDAQ	CDZI	Wed, Nov 15, 2000	209.38	225.00	209.38	217.19
2219	NASDAQ	CDZI	Tue, Nov 14, 2000	235.16	235.16	210.94	218.75
2218	NASDAQ	CDZI	Mon, Nov 13, 2000	217.19	237.50	217.19	237.50
2217	NASDAQ	CDZI	Fri, Nov 10, 2000	240.63	240.63	215.63	225.00
2216	NASDAQ	CDZI	Thu, Nov 9, 2000	248.44	248.44	242.19	242.19
2215	NASDAQ	CDZI	Wed, Nov 8, 2000	248.44	250.00	246.88	250.00
2214	NASDAQ	CDZI	Tue, Nov 7, 2000	246.88	250.00	246.88	250.00
2213	NASDAQ	CDZI	Mon, Nov 6, 2000	250.00	250.00	242.19	246.88
2212	NASDAQ	CDZI	Fri, Nov 3, 2000	253.13	253.13	242.19	250.00
2211	NASDAQ	CDZI	Thu, Nov 2, 2000	250.00	262.50	243.75	250.00
2210	NASDAQ	CDZI	Wed, Nov 1, 2000	266.02	267.19	250.00	256.25
2209	NASDAQ	CDZI	Tue, Oct 31, 2000	265.63	273.44	262.50	265.63
2208	NASDAQ	CDZI	Mon, Oct 30, 2000	270.31	273.44	264.06	267.19
2207	NASDAQ	CDZI	Fri, Oct 27, 2000	260.94	271.88	260.94	268.75
2206	NASDAQ	CDZI	Thu, Oct 26, 2000	260.94	267.19	260.94	265.63
2205	NASDAQ	CDZI	Wed, Oct 25, 2000	249.22	265.63	249.22	264.06
2204	NASDAQ	CDZI	Tue, Oct 24, 2000	248.83	257.81	245.31	253.13
2203	NASDAQ	CDZI	Mon, Oct 23, 2000	248.44	257.81	248.44	256.25
2202	NASDAQ	CDZI	Fri, Oct 20, 2000	243.75	253.13	243.75	248.44
2201	NASDAQ	CDZI	Thu, Oct 19, 2000	215.63	250.00	215.63	250.00
2200	NASDAQ	CDZI	Wed, Oct 18, 2000	230.86	230.86	214.06	220.31
2199	NASDAQ	CDZI	Tue, Oct 17, 2000	232.81	232.81	226.56	230.47
2198	NASDAQ	CDZI	Mon, Oct 16, 2000	237.50	242.19	231.25	234.38
2197	NASDAQ	CDZI	Fri, Oct 13, 2000	231.25	240.63	228.13	237.50
2196	NASDAQ	CDZI	Thu, Oct 12, 2000	248.44	248.44	215.63	235.94
2195	NASDAQ	CDZI	Wed, Oct 11, 2000	249.22	250.00	244.92	250.00
2194	NASDAQ	CDZI	Tue, Oct 10, 2000	243.75	250.00	243.75	246.88
2193	NASDAQ	CDZI	Mon, Oct 9, 2000	246.48	246.88	242.19	243.75
2192	NASDAQ	CDZI	Fri, Oct 6, 2000	248.44	251.56	237.50	243.75
2191	NASDAQ	CDZI	Thu, Oct 5, 2000	237.50	248.44	237.50	248.44
2190	NASDAQ	CDZI	Wed, Oct 4, 2000	246.88	250.00	246.88	250.00
2189	NASDAQ	CDZI	Tue, Oct 3, 2000	246.88	246.88	237.50	242.19
2188	NASDAQ	CDZI	Mon, Oct 2, 2000	250.00	251.56	240.63	246.88
2187	NASDAQ	CDZI	Fri, Sep 29, 2000	250.00	253.13	246.88	250.00
2186	NASDAQ	CDZI	Thu, Sep 28, 2000	250.00	253.13	243.75	253.13
2185	NASDAQ	CDZI	Wed, Sep 27, 2000	248.44	251.56	246.88	250.00
2184	NASDAQ	CDZI	Tue, Sep 26, 2000	237.50	250.00	237.50	246.88
2183	NASDAQ	CDZI	Mon, Sep 25, 2000	250.78	251.56	250.00	250.00
2182	NASDAQ	CDZI	Fri, Sep 22, 2000	244.53	251.56	244.53	250.39
2181	NASDAQ	CDZI	Thu, Sep 21, 2000	248.44	250.00	248.44	250.00
2180	NASDAQ	CDZI	Wed, Sep 20, 2000	246.09	250.00	245.31	250.00
2179	NASDAQ	CDZI	Tue, Sep 19, 2000	237.11	250.00	237.11	250.00
2178	NASDAQ	CDZI	Mon, Sep 18, 2000	240.63	240.63	237.50	238.28
2177	NASDAQ	CDZI	Fri, Sep 15, 2000	235.94	240.63	235.94	240.63
2176	NASDAQ	CDZI	Thu, Sep 14, 2000	246.88	250.00	243.75	248.44
2175	NASDAQ	CDZI	Wed, Sep 13, 2000	248.44	248.44	243.75	243.75
2174	NASDAQ	CDZI	Tue, Sep 12, 2000	243.75	253.13	243.75	246.88
2173	NASDAQ	CDZI	Mon, Sep 11, 2000	247.66	256.25	243.75	245.31
2172	NASDAQ	CDZI	Fri, Sep 8, 2000	242.19	249.22	237.50	246.88
2171	NASDAQ	CDZI	Thu, Sep 7, 2000	228.13	246.88	221.88	246.09
2170	NASDAQ	CDZI	Wed, Sep 6, 2000	230.86	235.94	220.31	225.00
2169	NASDAQ	CDZI	Tue, Sep 5, 2000	240.63	246.88	229.69	231.25
2168	NASDAQ	CDZI	Fri, Sep 1, 2000	243.75	243.75	237.50	240.63
2167	NASDAQ	CDZI	Thu, Aug 31, 2000	231.25	242.19	229.69	242.19
2166	NASDAQ	CDZI	Wed, Aug 30, 2000	246.88	250.00	245.31	245.31
2165	NASDAQ	CDZI	Tue, Aug 29, 2000	240.63	246.88	240.63	246.88
2164	NASDAQ	CDZI	Mon, Aug 28, 2000	239.06	240.63	239.06	240.63
2163	NASDAQ	CDZI	Fri, Aug 25, 2000	242.19	243.75	239.06	240.63
2162	NASDAQ	CDZI	Thu, Aug 24, 2000	242.19	244.53	239.84	243.75
2161	NASDAQ	CDZI	Wed, Aug 23, 2000	243.75	243.75	237.50	243.75
2160	NASDAQ	CDZI	Tue, Aug 22, 2000	240.63	243.75	240.63	243.75
2159	NASDAQ	CDZI	Mon, Aug 21, 2000	243.36	248.44	237.50	243.75
2158	NASDAQ	CDZI	Fri, Aug 18, 2000	244.53	250.00	235.94	239.06
2157	NASDAQ	CDZI	Thu, Aug 17, 2000	229.30	246.88	229.30	245.31
2156	NASDAQ	CDZI	Wed, Aug 16, 2000	224.61	228.91	218.75	228.91
2155	NASDAQ	CDZI	Tue, Aug 15, 2000	225.00	225.00	218.75	224.22
2154	NASDAQ	CDZI	Mon, Aug 14, 2000	226.56	229.30	221.88	223.44
2153	NASDAQ	CDZI	Fri, Aug 11, 2000	225.78	226.56	225.00	226.56
2152	NASDAQ	CDZI	Thu, Aug 10, 2000	225.78	226.56	221.88	226.56
2151	NASDAQ	CDZI	Wed, Aug 9, 2000	231.25	232.81	226.56	226.56
2150	NASDAQ	CDZI	Tue, Aug 8, 2000	234.38	237.50	226.56	234.38
2149	NASDAQ	CDZI	Mon, Aug 7, 2000	235.94	239.06	229.69	237.50
2148	NASDAQ	CDZI	Fri, Aug 4, 2000	235.94	239.06	232.81	237.50
2147	NASDAQ	CDZI	Thu, Aug 3, 2000	237.50	240.63	229.69	240.63
2146	NASDAQ	CDZI	Wed, Aug 2, 2000	237.50	241.80	218.75	237.11
2145	NASDAQ	CDZI	Tue, Aug 1, 2000	233.59	240.63	233.59	234.38
2144	NASDAQ	CDZI	Mon, Jul 31, 2000	226.56	240.63	226.56	240.63
2143	NASDAQ	CDZI	Fri, Jul 28, 2000	232.42	232.81	217.97	228.13
2142	NASDAQ	CDZI	Thu, Jul 27, 2000	230.47	237.50	230.47	234.38
2141	NASDAQ	CDZI	Wed, Jul 26, 2000	237.50	237.50	228.13	232.81
2140	NASDAQ	CDZI	Tue, Jul 25, 2000	238.28	239.06	231.25	239.06
2139	NASDAQ	CDZI	Mon, Jul 24, 2000	240.63	248.05	234.38	239.06
2138	NASDAQ	CDZI	Fri, Jul 21, 2000	246.88	251.56	239.06	243.75
2137	NASDAQ	CDZI	Thu, Jul 20, 2000	231.25	244.53	231.25	244.53
2136	NASDAQ	CDZI	Wed, Jul 19, 2000	238.28	239.84	231.25	237.50
2135	NASDAQ	CDZI	Tue, Jul 18, 2000	243.75	248.44	231.25	234.38
2134	NASDAQ	CDZI	Mon, Jul 17, 2000	246.88	250.00	241.41	243.75
2133	NASDAQ	CDZI	Fri, Jul 14, 2000	246.09	250.00	240.63	250.00
2132	NASDAQ	CDZI	Thu, Jul 13, 2000	248.44	251.56	242.19	250.00
2131	NASDAQ	CDZI	Wed, Jul 12, 2000	232.03	251.56	232.03	251.56
2130	NASDAQ	CDZI	Tue, Jul 11, 2000	231.25	235.94	230.47	232.81
2129	NASDAQ	CDZI	Mon, Jul 10, 2000	220.31	237.50	214.84	231.25
2128	NASDAQ	CDZI	Fri, Jul 7, 2000	206.25	228.13	206.25	214.06
2127	NASDAQ	CDZI	Thu, Jul 6, 2000	195.31	205.86	195.31	200.00
2126	NASDAQ	CDZI	Wed, Jul 5, 2000	193.75	200.00	193.75	196.88
2125	NASDAQ	CDZI	Mon, Jul 3, 2000	200.00	200.00	193.75	200.00
2124	NASDAQ	CDZI	Fri, Jun 30, 2000	199.22	201.56	193.75	200.00
2123	NASDAQ	CDZI	Thu, Jun 29, 2000	201.56	201.56	195.31	200.00
2122	NASDAQ	CDZI	Wed, Jun 28, 2000	189.84	201.56	189.84	198.44
2121	NASDAQ	CDZI	Tue, Jun 27, 2000	196.88	206.25	187.50	190.63
2120	NASDAQ	CDZI	Mon, Jun 26, 2000	195.31	200.00	193.75	198.44
2119	NASDAQ	CDZI	Fri, Jun 23, 2000	201.56	201.56	196.88	196.88
2118	NASDAQ	CDZI	Thu, Jun 22, 2000	200.00	206.25	193.75	195.31
2117	NASDAQ	CDZI	Wed, Jun 21, 2000	201.17	201.56	200.00	200.00
2116	NASDAQ	CDZI	Tue, Jun 20, 2000	201.56	201.56	198.44	200.00
2115	NASDAQ	CDZI	Mon, Jun 19, 2000	203.91	206.25	200.00	203.91
2114	NASDAQ	CDZI	Fri, Jun 16, 2000	196.88	205.47	196.88	205.47
2113	NASDAQ	CDZI	Thu, Jun 15, 2000	192.97	195.31	192.19	194.53
2112	NASDAQ	CDZI	Wed, Jun 14, 2000	185.94	195.31	181.25	192.19
2111	NASDAQ	CDZI	Tue, Jun 13, 2000	192.19	196.88	187.50	194.14
2110	NASDAQ	CDZI	Mon, Jun 12, 2000	187.50	192.19	185.94	190.63
2109	NASDAQ	CDZI	Fri, Jun 9, 2000	183.59	187.50	183.59	187.50
2108	NASDAQ	CDZI	Thu, Jun 8, 2000	181.25	182.81	178.13	182.81
2107	NASDAQ	CDZI	Wed, Jun 7, 2000	179.69	182.81	178.13	182.81
2106	NASDAQ	CDZI	Tue, Jun 6, 2000	177.34	182.81	171.88	182.81
2105	NASDAQ	CDZI	Mon, Jun 5, 2000	178.91	182.81	173.44	181.25
2104	NASDAQ	CDZI	Fri, Jun 2, 2000	174.22	182.81	172.66	182.81
2103	NASDAQ	CDZI	Thu, Jun 1, 2000	164.06	175.00	164.06	171.88
2102	NASDAQ	CDZI	Wed, May 31, 2000	165.63	175.00	165.63	168.75
2101	NASDAQ	CDZI	Tue, May 30, 2000	157.81	168.75	157.81	165.63
2100	NASDAQ	CDZI	Fri, May 26, 2000	164.84	165.63	156.25	165.63
2099	NASDAQ	CDZI	Thu, May 25, 2000	162.50	167.19	160.94	165.63
2098	NASDAQ	CDZI	Wed, May 24, 2000	170.31	172.66	151.56	162.50
2097	NASDAQ	CDZI	Tue, May 23, 2000	178.13	181.25	170.31	170.31
2096	NASDAQ	CDZI	Mon, May 22, 2000	176.56	179.69	170.31	175.00
2095	NASDAQ	CDZI	Fri, May 19, 2000	178.13	181.25	170.31	170.31
2094	NASDAQ	CDZI	Thu, May 18, 2000	184.38	185.94	178.13	178.13
2093	NASDAQ	CDZI	Wed, May 17, 2000	178.13	184.38	171.88	184.38
2092	NASDAQ	CDZI	Tue, May 16, 2000	175.00	187.50	173.44	184.38
2091	NASDAQ	CDZI	Mon, May 15, 2000	153.13	173.44	153.13	173.44
2090	NASDAQ	CDZI	Fri, May 12, 2000	153.13	157.81	151.56	154.69
2089	NASDAQ	CDZI	Thu, May 11, 2000	151.56	156.25	150.00	154.69
2088	NASDAQ	CDZI	Wed, May 10, 2000	160.94	160.94	150.00	151.56
2087	NASDAQ	CDZI	Tue, May 9, 2000	165.63	165.63	151.56	162.50
2086	NASDAQ	CDZI	Mon, May 8, 2000	175.78	176.56	162.50	162.50
2085	NASDAQ	CDZI	Fri, May 5, 2000	174.22	176.56	171.88	176.56
2084	NASDAQ	CDZI	Thu, May 4, 2000	162.50	175.00	162.50	175.00
2083	NASDAQ	CDZI	Wed, May 3, 2000	172.27	172.27	156.25	168.75
2082	NASDAQ	CDZI	Tue, May 2, 2000	181.25	183.59	171.88	175.00
2081	NASDAQ	CDZI	Mon, May 1, 2000	165.63	188.67	165.63	176.56
2080	NASDAQ	CDZI	Fri, Apr 28, 2000	164.06	181.25	162.50	181.25
2079	NASDAQ	CDZI	Thu, Apr 27, 2000	182.81	185.94	159.38	163.67
2078	NASDAQ	CDZI	Wed, Apr 26, 2000	197.66	200.00	181.25	185.94
2077	NASDAQ	CDZI	Tue, Apr 25, 2000	167.97	198.44	166.41	198.44
2076	NASDAQ	CDZI	Mon, Apr 24, 2000	168.75	168.75	162.50	168.75
2075	NASDAQ	CDZI	Thu, Apr 20, 2000	165.63	171.88	150.00	162.50
2074	NASDAQ	CDZI	Wed, Apr 19, 2000	142.19	171.88	142.19	165.63
2073	NASDAQ	CDZI	Tue, Apr 18, 2000	149.22	150.00	139.06	142.19
2072	NASDAQ	CDZI	Mon, Apr 17, 2000	171.88	175.00	143.75	143.75
2071	NASDAQ	CDZI	Fri, Apr 14, 2000	159.38	175.00	153.13	173.44
2070	NASDAQ	CDZI	Thu, Apr 13, 2000	198.44	199.22	168.75	171.88
2069	NASDAQ	CDZI	Wed, Apr 12, 2000	203.91	204.69	198.44	200.00
2068	NASDAQ	CDZI	Tue, Apr 11, 2000	212.50	213.28	200.00	206.25
2067	NASDAQ	CDZI	Mon, Apr 10, 2000	200.00	215.63	200.00	212.50
2066	NASDAQ	CDZI	Fri, Apr 7, 2000	220.31	220.31	215.63	215.63
2065	NASDAQ	CDZI	Thu, Apr 6, 2000	217.19	221.88	215.63	217.19
2064	NASDAQ	CDZI	Wed, Apr 5, 2000	192.19	212.50	181.25	210.16
2063	NASDAQ	CDZI	Tue, Apr 4, 2000	200.00	200.00	181.25	192.19
2062	NASDAQ	CDZI	Mon, Apr 3, 2000	206.25	206.25	190.63	197.66
2061	NASDAQ	CDZI	Fri, Mar 31, 2000	212.50	214.06	203.13	212.50
2060	NASDAQ	CDZI	Thu, Mar 30, 2000	219.53	221.88	212.50	214.06
2059	NASDAQ	CDZI	Wed, Mar 29, 2000	217.97	220.31	215.63	220.31
2058	NASDAQ	CDZI	Tue, Mar 28, 2000	215.63	218.75	212.50	214.84
2057	NASDAQ	CDZI	Mon, Mar 27, 2000	214.06	217.58	207.03	211.72
2056	NASDAQ	CDZI	Fri, Mar 24, 2000	217.19	217.19	212.50	212.50
2055	NASDAQ	CDZI	Thu, Mar 23, 2000	220.31	220.31	215.63	217.19
2054	NASDAQ	CDZI	Wed, Mar 22, 2000	212.50	221.88	210.94	219.92
2053	NASDAQ	CDZI	Tue, Mar 21, 2000	203.13	214.06	200.00	212.50
2052	NASDAQ	CDZI	Mon, Mar 20, 2000	200.00	212.50	200.00	203.13
2051	NASDAQ	CDZI	Fri, Mar 17, 2000	200.78	206.25	182.81	203.13
2050	NASDAQ	CDZI	Thu, Mar 16, 2000	203.13	207.81	200.78	207.81
2049	NASDAQ	CDZI	Wed, Mar 15, 2000	214.06	215.63	201.56	203.13
2048	NASDAQ	CDZI	Tue, Mar 14, 2000	224.61	225.00	212.50	214.06
2047	NASDAQ	CDZI	Mon, Mar 13, 2000	224.22	228.13	215.63	220.31
2046	NASDAQ	CDZI	Fri, Mar 10, 2000	234.38	237.50	217.19	225.00
2045	NASDAQ	CDZI	Thu, Mar 9, 2000	251.56	251.56	218.75	234.38
2044	NASDAQ	CDZI	Wed, Mar 8, 2000	256.25	256.25	250.00	253.13
2043	NASDAQ	CDZI	Tue, Mar 7, 2000	253.52	256.25	253.13	253.13
2042	NASDAQ	CDZI	Mon, Mar 6, 2000	253.13	256.25	237.50	256.25
2041	NASDAQ	CDZI	Fri, Mar 3, 2000	259.38	262.50	237.50	256.25
2040	NASDAQ	CDZI	Thu, Mar 2, 2000	256.25	268.75	253.13	262.50
2039	NASDAQ	CDZI	Wed, Mar 1, 2000	250.00	253.13	204.69	250.00
2038	NASDAQ	CDZI	Tue, Feb 29, 2000	298.44	306.25	298.44	304.69
2037	NASDAQ	CDZI	Mon, Feb 28, 2000	306.25	306.25	293.75	298.44
2036	NASDAQ	CDZI	Fri, Feb 25, 2000	298.44	301.56	298.44	300.00
2035	NASDAQ	CDZI	Thu, Feb 24, 2000	300.00	306.25	295.31	304.69
2034	NASDAQ	CDZI	Wed, Feb 23, 2000	287.50	296.88	287.50	296.88
2033	NASDAQ	CDZI	Tue, Feb 22, 2000	296.88	300.00	287.50	293.75
2032	NASDAQ	CDZI	Fri, Feb 18, 2000	312.50	312.50	293.75	300.00
2031	NASDAQ	CDZI	Thu, Feb 17, 2000	307.03	312.50	307.03	309.38
2030	NASDAQ	CDZI	Wed, Feb 16, 2000	296.88	312.50	293.75	309.38
2029	NASDAQ	CDZI	Tue, Feb 15, 2000	300.00	310.94	298.44	309.38
2028	NASDAQ	CDZI	Mon, Feb 14, 2000	302.34	307.81	295.31	301.56
2027	NASDAQ	CDZI	Fri, Feb 11, 2000	306.25	307.81	300.00	306.25
2026	NASDAQ	CDZI	Thu, Feb 10, 2000	292.19	307.81	289.84	307.81
2025	NASDAQ	CDZI	Wed, Feb 9, 2000	293.75	296.88	292.19	293.75
2024	NASDAQ	CDZI	Tue, Feb 8, 2000	281.25	293.75	281.25	293.75
2023	NASDAQ	CDZI	Mon, Feb 7, 2000	298.44	301.56	284.38	287.50
2022	NASDAQ	CDZI	Fri, Feb 4, 2000	296.88	301.56	295.31	298.44
2021	NASDAQ	CDZI	Thu, Feb 3, 2000	289.06	298.44	285.94	296.88
2020	NASDAQ	CDZI	Wed, Feb 2, 2000	290.63	293.75	284.38	290.63
2019	NASDAQ	CDZI	Tue, Feb 1, 2000	273.44	290.63	273.44	287.50
2018	NASDAQ	CDZI	Mon, Jan 31, 2000	280.47	284.38	268.75	279.69
2017	NASDAQ	CDZI	Fri, Jan 28, 2000	287.50	287.50	284.38	287.50
2016	NASDAQ	CDZI	Thu, Jan 27, 2000	293.75	293.75	285.94	287.50
2015	NASDAQ	CDZI	Wed, Jan 26, 2000	290.63	293.75	284.38	289.06
2014	NASDAQ	CDZI	Tue, Jan 25, 2000	273.44	293.75	268.75	293.75
2013	NASDAQ	CDZI	Mon, Jan 24, 2000	268.75	293.75	265.63	275.00
2012	NASDAQ	CDZI	Fri, Jan 21, 2000	265.63	269.53	259.38	268.75
2011	NASDAQ	CDZI	Thu, Jan 20, 2000	267.19	267.19	259.38	262.50
2010	NASDAQ	CDZI	Wed, Jan 19, 2000	267.97	268.75	265.63	267.19
2009	NASDAQ	CDZI	Tue, Jan 18, 2000	268.75	268.75	265.63	268.75
2008	NASDAQ	CDZI	Fri, Jan 14, 2000	265.63	268.75	264.06	268.75
2007	NASDAQ	CDZI	Thu, Jan 13, 2000	268.75	268.75	264.06	268.75
2006	NASDAQ	CDZI	Wed, Jan 12, 2000	259.38	268.75	257.81	268.75
2005	NASDAQ	CDZI	Tue, Jan 11, 2000	260.94	264.06	256.25	260.94
2004	NASDAQ	CDZI	Mon, Jan 10, 2000	253.13	260.94	251.56	257.81
2003	NASDAQ	CDZI	Fri, Jan 7, 2000	234.38	256.25	228.13	253.13
2002	NASDAQ	CDZI	Thu, Jan 6, 2000	225.00	235.94	221.88	229.69
2001	NASDAQ	CDZI	Wed, Jan 5, 2000	223.44	228.13	221.88	223.44
2000	NASDAQ	CDZI	Tue, Jan 4, 2000	223.44	225.00	221.88	223.44
1999	NASDAQ	CDZI	Mon, Jan 3, 2000	234.38	234.38	223.44	225.00
1998	NASDAQ	CDZI	Fri, Dec 31, 1999	221.09	237.50	218.75	237.50
1997	NASDAQ	CDZI	Thu, Dec 30, 1999	221.88	225.00	215.63	221.88
1996	NASDAQ	CDZI	Wed, Dec 29, 1999	217.19	225.00	217.19	220.31
1995	NASDAQ	CDZI	Tue, Dec 28, 1999	221.88	225.00	212.50	217.19
1994	NASDAQ	CDZI	Mon, Dec 27, 1999	221.88	228.13	218.75	223.44
1993	NASDAQ	CDZI	Thu, Dec 23, 1999	221.09	225.00	218.75	218.75
1992	NASDAQ	CDZI	Wed, Dec 22, 1999	220.31	223.44	217.19	220.31
1991	NASDAQ	CDZI	Tue, Dec 21, 1999	212.50	220.31	210.16	218.75
1990	NASDAQ	CDZI	Mon, Dec 20, 1999	210.94	221.88	209.38	210.94
1989	NASDAQ	CDZI	Fri, Dec 17, 1999	229.69	229.69	209.38	209.38
1988	NASDAQ	CDZI	Thu, Dec 16, 1999	224.22	231.25	221.88	231.25
1987	NASDAQ	CDZI	Wed, Dec 15, 1999	210.94	225.00	210.94	225.00
1986	NASDAQ	CDZI	Tue, Dec 14, 1999	210.94	212.50	209.38	212.50
1985	NASDAQ	CDZI	Mon, Dec 13, 1999	210.94	215.63	207.81	209.38
1984	NASDAQ	CDZI	Fri, Dec 10, 1999	207.81	217.19	207.81	214.06
1983	NASDAQ	CDZI	Thu, Dec 9, 1999	209.38	218.75	207.81	210.94
1982	NASDAQ	CDZI	Wed, Dec 8, 1999	209.38	214.06	209.38	212.50
1981	NASDAQ	CDZI	Tue, Dec 7, 1999	210.94	217.19	207.81	217.19
1980	NASDAQ	CDZI	Mon, Dec 6, 1999	210.16	215.63	207.81	210.94
1979	NASDAQ	CDZI	Fri, Dec 3, 1999	212.50	214.06	209.38	210.94
1978	NASDAQ	CDZI	Thu, Dec 2, 1999	215.63	215.63	212.50	215.63
1977	NASDAQ	CDZI	Wed, Dec 1, 1999	215.63	223.44	210.94	218.75
1976	NASDAQ	CDZI	Tue, Nov 30, 1999	209.38	215.63	206.25	215.63
1975	NASDAQ	CDZI	Mon, Nov 29, 1999	215.63	225.00	210.94	210.94
1974	NASDAQ	CDZI	Fri, Nov 26, 1999	215.63	218.75	212.50	218.75
1973	NASDAQ	CDZI	Wed, Nov 24, 1999	217.19	217.19	214.06	215.63
1972	NASDAQ	CDZI	Tue, Nov 23, 1999	222.66	225.00	212.50	217.19
1971	NASDAQ	CDZI	Mon, Nov 22, 1999	221.88	225.00	220.31	220.31
1970	NASDAQ	CDZI	Fri, Nov 19, 1999	212.50	224.22	212.50	224.22
1969	NASDAQ	CDZI	Thu, Nov 18, 1999	203.13	210.94	201.56	210.94
1968	NASDAQ	CDZI	Wed, Nov 17, 1999	208.59	217.19	203.13	203.13
1967	NASDAQ	CDZI	Tue, Nov 16, 1999	204.69	215.63	201.56	206.25
1966	NASDAQ	CDZI	Mon, Nov 15, 1999	204.69	207.81	201.56	203.13
1965	NASDAQ	CDZI	Fri, Nov 12, 1999	203.13	203.13	196.88	200.00
1964	NASDAQ	CDZI	Thu, Nov 11, 1999	204.69	212.50	200.00	201.56
1963	NASDAQ	CDZI	Wed, Nov 10, 1999	212.50	214.06	201.56	203.13
1962	NASDAQ	CDZI	Tue, Nov 9, 1999	214.06	215.63	207.81	214.06
1961	NASDAQ	CDZI	Mon, Nov 8, 1999	209.38	221.88	209.38	215.63
1960	NASDAQ	CDZI	Fri, Nov 5, 1999	217.19	217.19	200.00	214.06
1959	NASDAQ	CDZI	Thu, Nov 4, 1999	213.28	215.63	213.28	215.63
1958	NASDAQ	CDZI	Wed, Nov 3, 1999	214.06	215.63	206.25	215.63
1957	NASDAQ	CDZI	Tue, Nov 2, 1999	210.94	225.00	209.38	225.00
1956	NASDAQ	CDZI	Mon, Nov 1, 1999	208.59	218.75	206.25	210.94
1955	NASDAQ	CDZI	Fri, Oct 29, 1999	207.81	215.63	206.25	209.38
1954	NASDAQ	CDZI	Thu, Oct 28, 1999	209.38	209.38	204.69	206.25
1953	NASDAQ	CDZI	Wed, Oct 27, 1999	207.81	212.50	206.25	211.72
1952	NASDAQ	CDZI	Tue, Oct 26, 1999	225.00	225.00	206.25	212.50
1951	NASDAQ	CDZI	Mon, Oct 25, 1999	218.75	222.66	218.75	218.75
1950	NASDAQ	CDZI	Fri, Oct 22, 1999	223.44	226.56	218.75	218.75
1949	NASDAQ	CDZI	Thu, Oct 21, 1999	218.75	225.00	218.75	223.44
1948	NASDAQ	CDZI	Wed, Oct 20, 1999	226.56	226.56	218.75	221.88
1947	NASDAQ	CDZI	Tue, Oct 19, 1999	223.44	231.25	223.44	223.44
1946	NASDAQ	CDZI	Mon, Oct 18, 1999	232.81	234.38	220.31	221.88
1945	NASDAQ	CDZI	Fri, Oct 15, 1999	226.56	231.25	220.31	226.56
1944	NASDAQ	CDZI	Thu, Oct 14, 1999	220.31	232.81	218.75	223.44
1943	NASDAQ	CDZI	Wed, Oct 13, 1999	229.69	229.69	220.31	220.31
1942	NASDAQ	CDZI	Tue, Oct 12, 1999	235.94	235.94	229.69	231.64
1941	NASDAQ	CDZI	Mon, Oct 11, 1999	234.38	237.50	232.81	234.38
1940	NASDAQ	CDZI	Fri, Oct 8, 1999	231.25	232.81	226.56	230.08
1939	NASDAQ	CDZI	Thu, Oct 7, 1999	225.00	232.81	225.00	230.08
1938	NASDAQ	CDZI	Wed, Oct 6, 1999	228.13	228.13	210.94	224.61
1937	NASDAQ	CDZI	Tue, Oct 5, 1999	225.00	228.13	225.00	225.00
1936	NASDAQ	CDZI	Mon, Oct 4, 1999	231.25	234.38	223.44	225.00
1935	NASDAQ	CDZI	Fri, Oct 1, 1999	240.63	243.75	231.25	231.25
1934	NASDAQ	CDZI	Thu, Sep 30, 1999	240.63	243.75	239.06	239.06
1933	NASDAQ	CDZI	Wed, Sep 29, 1999	240.63	243.75	237.50	240.63
1932	NASDAQ	CDZI	Tue, Sep 28, 1999	234.38	237.50	229.69	234.38
1931	NASDAQ	CDZI	Mon, Sep 27, 1999	240.63	241.41	231.25	232.81
1930	NASDAQ	CDZI	Fri, Sep 24, 1999	243.75	246.88	237.50	239.06
1929	NASDAQ	CDZI	Thu, Sep 23, 1999	250.00	251.56	246.88	246.88
1928	NASDAQ	CDZI	Wed, Sep 22, 1999	248.44	251.56	246.88	251.56
1927	NASDAQ	CDZI	Tue, Sep 21, 1999	253.13	253.13	248.44	248.44
1926	NASDAQ	CDZI	Mon, Sep 20, 1999	250.00	253.13	250.00	251.56
1925	NASDAQ	CDZI	Fri, Sep 17, 1999	251.56	252.34	249.22	250.00
1924	NASDAQ	CDZI	Thu, Sep 16, 1999	257.81	257.81	251.56	251.56
1923	NASDAQ	CDZI	Wed, Sep 15, 1999	257.81	259.38	254.69	257.81
1922	NASDAQ	CDZI	Tue, Sep 14, 1999	254.69	256.25	253.13	256.25
1921	NASDAQ	CDZI	Mon, Sep 13, 1999	256.25	256.25	251.56	254.69
1920	NASDAQ	CDZI	Fri, Sep 10, 1999	251.56	253.13	250.00	253.13
1919	NASDAQ	CDZI	Thu, Sep 9, 1999	250.78	251.56	246.88	251.56
1918	NASDAQ	CDZI	Wed, Sep 8, 1999	246.88	250.00	246.88	248.44
1917	NASDAQ	CDZI	Tue, Sep 7, 1999	248.44	250.00	246.88	250.00
1916	NASDAQ	CDZI	Fri, Sep 3, 1999	250.00	250.39	243.75	245.31
1915	NASDAQ	CDZI	Thu, Sep 2, 1999	250.78	254.69	243.75	248.44
1914	NASDAQ	CDZI	Wed, Sep 1, 1999	251.56	257.81	246.88	251.56
1913	NASDAQ	CDZI	Tue, Aug 31, 1999	242.19	251.56	242.19	250.00
1912	NASDAQ	CDZI	Mon, Aug 30, 1999	242.19	246.88	237.50	245.31
1911	NASDAQ	CDZI	Fri, Aug 27, 1999	240.63	240.63	237.50	239.06
1910	NASDAQ	CDZI	Thu, Aug 26, 1999	235.94	239.06	235.94	237.50
1909	NASDAQ	CDZI	Wed, Aug 25, 1999	242.19	243.75	234.38	235.94
1908	NASDAQ	CDZI	Tue, Aug 24, 1999	239.06	240.63	235.94	235.94
1907	NASDAQ	CDZI	Mon, Aug 23, 1999	239.06	239.06	231.25	234.38
1906	NASDAQ	CDZI	Fri, Aug 20, 1999	240.63	243.75	237.50	237.50
1905	NASDAQ	CDZI	Thu, Aug 19, 1999	237.50	240.63	231.25	240.63
1904	NASDAQ	CDZI	Wed, Aug 18, 1999	237.50	239.06	229.69	239.06
1903	NASDAQ	CDZI	Tue, Aug 17, 1999	234.38	240.63	225.00	237.50
1902	NASDAQ	CDZI	Mon, Aug 16, 1999	232.81	234.38	217.19	225.00
1901	NASDAQ	CDZI	Fri, Aug 13, 1999	239.06	248.44	225.00	232.81
1900	NASDAQ	CDZI	Thu, Aug 12, 1999	245.31	245.31	234.38	243.75
1899	NASDAQ	CDZI	Wed, Aug 11, 1999	243.75	246.88	240.63	243.75
1898	NASDAQ	CDZI	Tue, Aug 10, 1999	243.75	245.31	235.16	243.75
1897	NASDAQ	CDZI	Mon, Aug 9, 1999	242.19	245.31	240.63	245.31
1896	NASDAQ	CDZI	Fri, Aug 6, 1999	243.75	248.44	243.75	248.44
1895	NASDAQ	CDZI	Thu, Aug 5, 1999	250.00	253.13	239.06	250.00
1894	NASDAQ	CDZI	Wed, Aug 4, 1999	246.88	256.25	246.88	250.00
1893	NASDAQ	CDZI	Tue, Aug 3, 1999	257.81	257.81	250.00	250.00
1892	NASDAQ	CDZI	Mon, Aug 2, 1999	254.69	265.63	253.13	262.50
1891	NASDAQ	CDZI	Fri, Jul 30, 1999	256.25	271.88	250.00	259.38
1890	NASDAQ	CDZI	Thu, Jul 29, 1999	275.00	278.13	242.19	246.88
1889	NASDAQ	CDZI	Wed, Jul 28, 1999	265.63	278.13	265.63	278.13
1888	NASDAQ	CDZI	Tue, Jul 27, 1999	256.25	268.75	256.25	265.63
1887	NASDAQ	CDZI	Mon, Jul 26, 1999	257.81	259.38	256.25	259.38
1886	NASDAQ	CDZI	Fri, Jul 23, 1999	256.25	259.38	253.13	259.38
1885	NASDAQ	CDZI	Thu, Jul 22, 1999	262.50	268.75	250.00	256.25
1884	NASDAQ	CDZI	Wed, Jul 21, 1999	257.81	267.19	254.69	264.06
1883	NASDAQ	CDZI	Tue, Jul 20, 1999	250.00	259.38	246.88	257.81
1882	NASDAQ	CDZI	Mon, Jul 19, 1999	242.19	250.00	237.50	246.88
1881	NASDAQ	CDZI	Fri, Jul 16, 1999	250.00	250.00	240.63	246.88
1880	NASDAQ	CDZI	Thu, Jul 15, 1999	249.22	251.56	246.88	251.56
1879	NASDAQ	CDZI	Wed, Jul 14, 1999	246.88	251.56	246.88	251.56
1878	NASDAQ	CDZI	Tue, Jul 13, 1999	243.75	251.56	243.75	248.44
1877	NASDAQ	CDZI	Mon, Jul 12, 1999	248.44	250.00	243.75	248.44
1876	NASDAQ	CDZI	Fri, Jul 9, 1999	241.41	250.00	241.41	250.00
1875	NASDAQ	CDZI	Thu, Jul 8, 1999	243.75	243.75	237.50	240.63
1874	NASDAQ	CDZI	Wed, Jul 7, 1999	240.63	243.75	237.50	239.84
1873	NASDAQ	CDZI	Tue, Jul 6, 1999	237.50	242.19	237.50	237.50
1872	NASDAQ	CDZI	Fri, Jul 2, 1999	235.94	239.06	235.16	239.06
1871	NASDAQ	CDZI	Thu, Jul 1, 1999	235.16	239.06	231.25	239.06
1870	NASDAQ	CDZI	Wed, Jun 30, 1999	228.13	246.88	228.13	235.94
1869	NASDAQ	CDZI	Tue, Jun 29, 1999	242.19	246.88	242.19	245.70
1868	NASDAQ	CDZI	Mon, Jun 28, 1999	234.38	248.44	231.25	237.50
1867	NASDAQ	CDZI	Fri, Jun 25, 1999	225.00	232.81	221.88	228.13
1866	NASDAQ	CDZI	Thu, Jun 24, 1999	235.16	235.16	225.00	225.00
1865	NASDAQ	CDZI	Wed, Jun 23, 1999	239.06	239.06	231.25	234.38
1864	NASDAQ	CDZI	Tue, Jun 22, 1999	240.63	243.75	234.38	242.19
1863	NASDAQ	CDZI	Mon, Jun 21, 1999	243.75	246.09	240.63	243.75
1862	NASDAQ	CDZI	Fri, Jun 18, 1999	246.88	248.44	240.63	243.75
1861	NASDAQ	CDZI	Thu, Jun 17, 1999	243.75	248.44	240.63	247.66
1860	NASDAQ	CDZI	Wed, Jun 16, 1999	231.25	243.75	231.25	243.75
1859	NASDAQ	CDZI	Tue, Jun 15, 1999	240.63	240.63	228.13	231.25
1858	NASDAQ	CDZI	Mon, Jun 14, 1999	243.75	250.00	240.63	250.00
1857	NASDAQ	CDZI	Fri, Jun 11, 1999	250.00	253.13	246.88	250.00
1856	NASDAQ	CDZI	Thu, Jun 10, 1999	250.00	254.69	246.88	250.00
1855	NASDAQ	CDZI	Wed, Jun 9, 1999	264.06	264.06	250.00	253.13
1854	NASDAQ	CDZI	Tue, Jun 8, 1999	256.25	265.63	256.25	265.63
1853	NASDAQ	CDZI	Mon, Jun 7, 1999	262.50	262.50	256.25	256.25
1852	NASDAQ	CDZI	Fri, Jun 4, 1999	271.88	271.88	250.00	259.38
1851	NASDAQ	CDZI	Thu, Jun 3, 1999	273.44	275.00	265.63	267.19
1850	NASDAQ	CDZI	Wed, Jun 2, 1999	256.25	290.63	256.25	271.88
1849	NASDAQ	CDZI	Tue, Jun 1, 1999	254.69	256.25	250.00	256.25
1848	NASDAQ	CDZI	Fri, May 28, 1999	248.44	256.25	248.44	256.25
1847	NASDAQ	CDZI	Thu, May 27, 1999	246.88	250.00	246.88	250.00
1846	NASDAQ	CDZI	Wed, May 26, 1999	246.88	251.56	243.75	249.61
1845	NASDAQ	CDZI	Tue, May 25, 1999	251.56	251.56	243.75	250.00
1844	NASDAQ	CDZI	Mon, May 24, 1999	237.50	253.13	234.38	250.00
1843	NASDAQ	CDZI	Fri, May 21, 1999	240.63	246.88	234.38	246.88
1842	NASDAQ	CDZI	Thu, May 20, 1999	239.06	243.75	234.38	243.75
1841	NASDAQ	CDZI	Wed, May 19, 1999	226.56	237.50	226.56	237.50
1840	NASDAQ	CDZI	Tue, May 18, 1999	221.88	240.63	218.75	231.25
1839	NASDAQ	CDZI	Mon, May 17, 1999	210.94	221.88	210.94	221.88
1838	NASDAQ	CDZI	Fri, May 14, 1999	225.00	225.00	209.38	210.94
1837	NASDAQ	CDZI	Thu, May 13, 1999	237.50	239.06	200.00	225.00
1836	NASDAQ	CDZI	Wed, May 12, 1999	246.88	246.88	234.38	240.63
1835	NASDAQ	CDZI	Tue, May 11, 1999	246.88	256.25	242.19	253.13
1834	NASDAQ	CDZI	Mon, May 10, 1999	250.00	250.00	246.88	246.88
1833	NASDAQ	CDZI	Fri, May 7, 1999	262.50	268.75	246.88	250.00
1832	NASDAQ	CDZI	Thu, May 6, 1999	240.63	262.50	235.94	256.25
1831	NASDAQ	CDZI	Wed, May 5, 1999	242.19	243.75	229.69	231.25
1830	NASDAQ	CDZI	Tue, May 4, 1999	231.25	240.63	228.13	235.94
1829	NASDAQ	CDZI	Mon, May 3, 1999	243.75	248.44	234.38	237.50
1828	NASDAQ	CDZI	Fri, Apr 30, 1999	223.44	248.44	221.88	248.44
1827	NASDAQ	CDZI	Thu, Apr 29, 1999	226.56	228.13	215.63	225.00
1826	NASDAQ	CDZI	Wed, Apr 28, 1999	226.56	231.25	223.44	225.00
1825	NASDAQ	CDZI	Tue, Apr 27, 1999	206.25	220.31	206.25	220.31
1824	NASDAQ	CDZI	Mon, Apr 26, 1999	208.59	208.59	200.00	206.25
1823	NASDAQ	CDZI	Fri, Apr 23, 1999	210.94	212.50	206.25	208.59
1822	NASDAQ	CDZI	Thu, Apr 22, 1999	206.25	210.94	203.13	209.38
1821	NASDAQ	CDZI	Wed, Apr 21, 1999	206.25	207.81	200.00	203.13
1820	NASDAQ	CDZI	Tue, Apr 20, 1999	203.13	209.38	201.56	207.81
1819	NASDAQ	CDZI	Mon, Apr 19, 1999	192.19	206.25	192.19	201.56
1818	NASDAQ	CDZI	Fri, Apr 16, 1999	190.63	200.00	190.63	196.88
1817	NASDAQ	CDZI	Thu, Apr 15, 1999	196.88	203.13	193.75	193.75
1816	NASDAQ	CDZI	Wed, Apr 14, 1999	182.81	206.25	182.81	200.00
1815	NASDAQ	CDZI	Tue, Apr 13, 1999	182.81	190.63	181.25	182.81
1814	NASDAQ	CDZI	Mon, Apr 12, 1999	184.38	187.50	181.25	184.38
1813	NASDAQ	CDZI	Fri, Apr 9, 1999	190.63	190.63	182.81	189.45
1812	NASDAQ	CDZI	Thu, Apr 8, 1999	196.88	198.44	189.06	192.19
1811	NASDAQ	CDZI	Wed, Apr 7, 1999	201.56	201.56	196.88	198.44
1810	NASDAQ	CDZI	Tue, Apr 6, 1999	201.56	201.56	196.88	200.00
1809	NASDAQ	CDZI	Mon, Apr 5, 1999	198.44	204.69	198.44	200.00
1808	NASDAQ	CDZI	Thu, Apr 1, 1999	198.44	206.25	198.44	201.56
1807	NASDAQ	CDZI	Wed, Mar 31, 1999	201.56	212.50	198.44	200.00
1806	NASDAQ	CDZI	Tue, Mar 30, 1999	209.38	209.38	201.56	201.56
1805	NASDAQ	CDZI	Mon, Mar 29, 1999	206.25	212.50	203.13	204.69
1804	NASDAQ	CDZI	Fri, Mar 26, 1999	209.38	210.94	200.00	210.94
1803	NASDAQ	CDZI	Thu, Mar 25, 1999	201.56	209.38	201.56	209.38
1802	NASDAQ	CDZI	Wed, Mar 24, 1999	200.00	204.69	200.00	200.78
1801	NASDAQ	CDZI	Tue, Mar 23, 1999	200.00	201.56	196.88	200.00
1800	NASDAQ	CDZI	Mon, Mar 22, 1999	196.88	200.00	193.75	196.09
1799	NASDAQ	CDZI	Fri, Mar 19, 1999	193.75	196.88	190.63	195.31
1798	NASDAQ	CDZI	Thu, Mar 18, 1999	200.00	200.78	196.88	196.88
1797	NASDAQ	CDZI	Wed, Mar 17, 1999	196.88	200.00	196.88	200.00
1796	NASDAQ	CDZI	Tue, Mar 16, 1999	201.56	203.13	198.44	198.44
1795	NASDAQ	CDZI	Mon, Mar 15, 1999	200.00	200.39	198.44	200.00
1794	NASDAQ	CDZI	Fri, Mar 12, 1999	206.25	206.25	200.00	200.00
1793	NASDAQ	CDZI	Thu, Mar 11, 1999	200.00	210.94	200.00	207.81
1792	NASDAQ	CDZI	Wed, Mar 10, 1999	196.88	206.25	196.88	206.25
1791	NASDAQ	CDZI	Tue, Mar 9, 1999	200.00	203.13	198.44	198.44
1790	NASDAQ	CDZI	Mon, Mar 8, 1999	217.19	217.19	200.78	200.78
1789	NASDAQ	CDZI	Fri, Mar 5, 1999	215.63	221.88	212.50	212.50
1788	NASDAQ	CDZI	Thu, Mar 4, 1999	215.63	221.88	215.63	221.88
1787	NASDAQ	CDZI	Wed, Mar 3, 1999	217.19	218.75	212.50	215.63
1786	NASDAQ	CDZI	Tue, Mar 2, 1999	215.63	220.31	215.63	217.19
1785	NASDAQ	CDZI	Mon, Mar 1, 1999	215.63	218.75	212.50	217.19
1784	NASDAQ	CDZI	Fri, Feb 26, 1999	209.38	217.19	200.00	215.63
1783	NASDAQ	CDZI	Thu, Feb 25, 1999	221.88	221.88	200.00	212.50
1782	NASDAQ	CDZI	Wed, Feb 24, 1999	228.13	228.13	220.31	221.88
1781	NASDAQ	CDZI	Tue, Feb 23, 1999	225.00	228.13	218.75	226.56
1780	NASDAQ	CDZI	Mon, Feb 22, 1999	215.63	221.88	215.63	221.88
1779	NASDAQ	CDZI	Fri, Feb 19, 1999	209.38	218.75	209.38	217.19
1778	NASDAQ	CDZI	Thu, Feb 18, 1999	196.88	210.94	196.88	209.38
1777	NASDAQ	CDZI	Wed, Feb 17, 1999	193.75	200.00	193.75	196.88
1776	NASDAQ	CDZI	Tue, Feb 16, 1999	209.38	210.94	192.19	195.31
1775	NASDAQ	CDZI	Fri, Feb 12, 1999	218.75	218.75	200.00	200.00
1774	NASDAQ	CDZI	Thu, Feb 11, 1999	193.75	218.75	193.75	218.75
1773	NASDAQ	CDZI	Wed, Feb 10, 1999	200.00	200.00	193.75	193.75
1772	NASDAQ	CDZI	Tue, Feb 9, 1999	213.28	213.28	198.44	200.00
1771	NASDAQ	CDZI	Mon, Feb 8, 1999	220.31	222.66	213.28	213.28
1770	NASDAQ	CDZI	Fri, Feb 5, 1999	226.56	226.56	218.75	218.75
1769	NASDAQ	CDZI	Thu, Feb 4, 1999	223.44	226.56	218.75	225.00
1768	NASDAQ	CDZI	Wed, Feb 3, 1999	221.88	225.00	218.75	223.44
1767	NASDAQ	CDZI	Tue, Feb 2, 1999	221.88	226.56	218.75	221.88
1766	NASDAQ	CDZI	Mon, Feb 1, 1999	221.88	225.00	212.50	221.88
1765	NASDAQ	CDZI	Fri, Jan 29, 1999	218.75	225.00	212.50	223.44
1764	NASDAQ	CDZI	Thu, Jan 28, 1999	212.50	220.31	210.94	220.31
1763	NASDAQ	CDZI	Wed, Jan 27, 1999	206.25	215.63	203.13	212.89
1762	NASDAQ	CDZI	Tue, Jan 26, 1999	195.31	207.81	193.75	206.25
1761	NASDAQ	CDZI	Mon, Jan 25, 1999	200.00	200.00	193.75	200.00
1760	NASDAQ	CDZI	Fri, Jan 22, 1999	181.25	200.00	181.25	196.88
1759	NASDAQ	CDZI	Thu, Jan 21, 1999	181.25	195.31	176.56	195.31
1758	NASDAQ	CDZI	Wed, Jan 20, 1999	184.38	185.94	179.69	182.81
1757	NASDAQ	CDZI	Tue, Jan 19, 1999	182.81	190.63	178.13	190.63
1756	NASDAQ	CDZI	Fri, Jan 15, 1999	184.38	187.50	176.56	182.81
1755	NASDAQ	CDZI	Thu, Jan 14, 1999	179.69	184.38	176.56	184.38
1754	NASDAQ	CDZI	Wed, Jan 13, 1999	178.13	184.38	175.00	175.00
1753	NASDAQ	CDZI	Tue, Jan 12, 1999	190.63	193.75	178.13	178.13
1752	NASDAQ	CDZI	Mon, Jan 11, 1999	190.63	196.88	187.50	190.63
1751	NASDAQ	CDZI	Fri, Jan 8, 1999	201.56	203.13	193.75	193.75
1750	NASDAQ	CDZI	Thu, Jan 7, 1999	206.25	206.25	200.00	203.13
1749	NASDAQ	CDZI	Wed, Jan 6, 1999	201.56	212.50	200.00	206.25
1748	NASDAQ	CDZI	Tue, Jan 5, 1999	200.00	201.56	190.63	198.44
1747	NASDAQ	CDZI	Mon, Jan 4, 1999	201.56	201.56	193.75	201.56
1746	NASDAQ	CDZI	Thu, Dec 31, 1998	200.00	206.25	187.50	190.63
1745	NASDAQ	CDZI	Wed, Dec 30, 1998	200.00	202.34	196.88	200.00
1744	NASDAQ	CDZI	Tue, Dec 29, 1998	200.00	206.25	198.44	201.56
1743	NASDAQ	CDZI	Mon, Dec 28, 1998	204.69	206.25	200.00	201.56
1742	NASDAQ	CDZI	Thu, Dec 24, 1998	200.00	209.38	200.00	201.56
1741	NASDAQ	CDZI	Wed, Dec 23, 1998	201.56	207.81	195.31	205.47
1740	NASDAQ	CDZI	Tue, Dec 22, 1998	200.00	206.25	200.00	200.00
1739	NASDAQ	CDZI	Mon, Dec 21, 1998	200.00	207.81	200.00	207.81
1738	NASDAQ	CDZI	Fri, Dec 18, 1998	206.25	209.38	201.56	201.56
1737	NASDAQ	CDZI	Thu, Dec 17, 1998	215.63	215.63	207.81	207.81
1736	NASDAQ	CDZI	Wed, Dec 16, 1998	214.06	221.88	212.50	220.31
1735	NASDAQ	CDZI	Tue, Dec 15, 1998	223.44	223.44	215.63	215.63
1734	NASDAQ	CDZI	Mon, Dec 14, 1998	215.63	220.31	215.63	218.75
1733	NASDAQ	CDZI	Fri, Dec 11, 1998	221.88	225.00	217.19	223.44
1732	NASDAQ	CDZI	Thu, Dec 10, 1998	218.75	228.13	218.75	228.13
1731	NASDAQ	CDZI	Wed, Dec 9, 1998	215.63	228.13	212.50	225.00
1730	NASDAQ	CDZI	Tue, Dec 8, 1998	203.13	218.75	203.13	218.75
1729	NASDAQ	CDZI	Mon, Dec 7, 1998	207.81	212.50	195.31	207.81
1728	NASDAQ	CDZI	Fri, Dec 4, 1998	217.19	217.19	209.38	214.06
1727	NASDAQ	CDZI	Thu, Dec 3, 1998	221.88	221.88	212.50	215.63
1726	NASDAQ	CDZI	Wed, Dec 2, 1998	225.00	231.25	218.75	220.31
1725	NASDAQ	CDZI	Tue, Dec 1, 1998	220.31	231.25	220.31	231.25
1724	NASDAQ	CDZI	Mon, Nov 30, 1998	225.00	228.13	215.63	225.00
1723	NASDAQ	CDZI	Fri, Nov 27, 1998	228.13	228.13	218.75	218.75
1722	NASDAQ	CDZI	Wed, Nov 25, 1998	206.25	237.50	206.25	228.13
1721	NASDAQ	CDZI	Tue, Nov 24, 1998	203.13	212.50	203.13	212.50
1720	NASDAQ	CDZI	Mon, Nov 23, 1998	210.16	215.63	196.88	209.38
1719	NASDAQ	CDZI	Fri, Nov 20, 1998	206.25	212.50	206.25	212.50
1718	NASDAQ	CDZI	Thu, Nov 19, 1998	220.31	220.31	203.13	209.38
1717	NASDAQ	CDZI	Wed, Nov 18, 1998	225.00	225.00	218.75	218.75
1716	NASDAQ	CDZI	Tue, Nov 17, 1998	225.00	228.13	220.31	220.31
1715	NASDAQ	CDZI	Mon, Nov 16, 1998	234.38	234.38	227.34	234.38
1714	NASDAQ	CDZI	Fri, Nov 13, 1998	221.88	234.38	221.88	228.13
1713	NASDAQ	CDZI	Thu, Nov 12, 1998	218.75	228.13	215.63	228.13
1712	NASDAQ	CDZI	Wed, Nov 11, 1998	221.88	228.13	212.50	228.13
1711	NASDAQ	CDZI	Tue, Nov 10, 1998	209.38	215.63	209.38	210.94
1710	NASDAQ	CDZI	Mon, Nov 9, 1998	212.50	218.75	209.38	209.38
1709	NASDAQ	CDZI	Fri, Nov 6, 1998	209.38	225.00	209.38	217.19
1708	NASDAQ	CDZI	Thu, Nov 5, 1998	210.94	214.06	206.25	214.06
1707	NASDAQ	CDZI	Wed, Nov 4, 1998	200.00	209.38	197.66	207.81
1706	NASDAQ	CDZI	Tue, Nov 3, 1998	193.75	200.00	190.63	200.00
1705	NASDAQ	CDZI	Mon, Nov 2, 1998	198.44	203.13	189.06	190.63
1704	NASDAQ	CDZI	Fri, Oct 30, 1998	198.44	210.16	198.44	203.13
1703	NASDAQ	CDZI	Thu, Oct 29, 1998	203.13	206.25	196.88	201.56
1702	NASDAQ	CDZI	Wed, Oct 28, 1998	210.94	210.94	200.00	201.56
1701	NASDAQ	CDZI	Tue, Oct 27, 1998	207.81	210.94	206.25	210.94
1700	NASDAQ	CDZI	Mon, Oct 26, 1998	210.94	210.94	206.25	210.94
1699	NASDAQ	CDZI	Fri, Oct 23, 1998	212.50	221.88	209.38	211.72
1698	NASDAQ	CDZI	Thu, Oct 22, 1998	212.50	214.06	209.38	212.50
1697	NASDAQ	CDZI	Wed, Oct 21, 1998	203.13	212.50	200.00	212.50
1696	NASDAQ	CDZI	Tue, Oct 20, 1998	196.88	209.38	187.50	206.25
1695	NASDAQ	CDZI	Mon, Oct 19, 1998	196.88	198.44	193.75	196.88
1694	NASDAQ	CDZI	Fri, Oct 16, 1998	192.19	200.00	192.19	200.00
1693	NASDAQ	CDZI	Thu, Oct 15, 1998	192.19	192.97	189.06	190.63
1692	NASDAQ	CDZI	Wed, Oct 14, 1998	187.50	193.75	184.38	193.75
1691	NASDAQ	CDZI	Tue, Oct 13, 1998	192.19	193.75	190.63	193.75
1690	NASDAQ	CDZI	Mon, Oct 12, 1998	184.38	195.31	184.38	193.75
1689	NASDAQ	CDZI	Fri, Oct 9, 1998	165.63	193.75	159.38	190.63
1688	NASDAQ	CDZI	Thu, Oct 8, 1998	171.88	171.88	146.88	162.50
1687	NASDAQ	CDZI	Wed, Oct 7, 1998	184.38	185.94	168.75	168.75
1686	NASDAQ	CDZI	Tue, Oct 6, 1998	203.13	204.69	182.81	182.81
1685	NASDAQ	CDZI	Mon, Oct 5, 1998	201.56	203.13	193.75	196.88
1684	NASDAQ	CDZI	Fri, Oct 2, 1998	201.56	207.81	201.56	204.69
1683	NASDAQ	CDZI	Thu, Oct 1, 1998	212.50	212.50	204.69	206.25
1682	NASDAQ	CDZI	Wed, Sep 30, 1998	215.63	218.75	209.38	209.38
1681	NASDAQ	CDZI	Tue, Sep 29, 1998	223.44	223.44	217.19	217.19
1680	NASDAQ	CDZI	Mon, Sep 28, 1998	228.13	228.13	223.44	225.00
1679	NASDAQ	CDZI	Fri, Sep 25, 1998	225.00	226.56	225.00	225.00
1678	NASDAQ	CDZI	Thu, Sep 24, 1998	228.13	231.25	221.88	225.00
1677	NASDAQ	CDZI	Wed, Sep 23, 1998	226.56	234.38	226.56	226.56
1676	NASDAQ	CDZI	Tue, Sep 22, 1998	234.38	234.38	231.25	231.25
1675	NASDAQ	CDZI	Mon, Sep 21, 1998	206.25	235.94	203.13	221.88
1674	NASDAQ	CDZI	Fri, Sep 18, 1998	212.50	221.88	209.38	215.63
1673	NASDAQ	CDZI	Thu, Sep 17, 1998	203.13	215.63	200.00	215.63
1672	NASDAQ	CDZI	Wed, Sep 16, 1998	201.56	210.94	201.56	207.81
1671	NASDAQ	CDZI	Tue, Sep 15, 1998	203.13	210.94	203.13	207.81
1670	NASDAQ	CDZI	Mon, Sep 14, 1998	200.00	206.25	200.00	204.69
1669	NASDAQ	CDZI	Fri, Sep 11, 1998	206.25	206.25	200.00	203.13
1668	NASDAQ	CDZI	Thu, Sep 10, 1998	212.50	212.50	203.13	205.86
1667	NASDAQ	CDZI	Wed, Sep 9, 1998	204.69	217.19	201.56	212.50
1666	NASDAQ	CDZI	Tue, Sep 8, 1998	206.25	209.38	196.88	204.69
1665	NASDAQ	CDZI	Fri, Sep 4, 1998	195.31	204.69	195.31	204.69
1664	NASDAQ	CDZI	Thu, Sep 3, 1998	198.44	201.56	193.75	198.44
1663	NASDAQ	CDZI	Wed, Sep 2, 1998	200.00	206.25	195.31	200.00
1662	NASDAQ	CDZI	Tue, Sep 1, 1998	203.13	203.13	193.75	199.61
1661	NASDAQ	CDZI	Mon, Aug 31, 1998	223.44	223.44	193.75	203.13
1660	NASDAQ	CDZI	Fri, Aug 28, 1998	231.25	232.81	215.63	221.88
1659	NASDAQ	CDZI	Thu, Aug 27, 1998	234.38	234.38	225.00	231.25
1658	NASDAQ	CDZI	Wed, Aug 26, 1998	236.72	239.06	234.38	237.50
1657	NASDAQ	CDZI	Tue, Aug 25, 1998	239.06	240.63	235.94	239.06
1656	NASDAQ	CDZI	Mon, Aug 24, 1998	243.75	243.75	231.25	237.50
1655	NASDAQ	CDZI	Fri, Aug 21, 1998	240.63	240.63	228.13	240.63
1654	NASDAQ	CDZI	Thu, Aug 20, 1998	239.06	240.63	231.25	240.63
1653	NASDAQ	CDZI	Wed, Aug 19, 1998	237.50	242.19	237.50	242.19
1652	NASDAQ	CDZI	Tue, Aug 18, 1998	243.75	243.75	237.50	240.63
1651	NASDAQ	CDZI	Mon, Aug 17, 1998	237.50	240.63	237.50	240.63
1650	NASDAQ	CDZI	Fri, Aug 14, 1998	237.50	243.75	237.50	240.63
1649	NASDAQ	CDZI	Thu, Aug 13, 1998	239.06	240.63	235.94	237.50
1648	NASDAQ	CDZI	Wed, Aug 12, 1998	240.63	243.75	237.50	243.75
1647	NASDAQ	CDZI	Tue, Aug 11, 1998	240.63	243.75	234.38	240.63
1646	NASDAQ	CDZI	Mon, Aug 10, 1998	253.13	253.13	248.44	248.44
1645	NASDAQ	CDZI	Fri, Aug 7, 1998	253.13	256.25	250.00	254.69
1644	NASDAQ	CDZI	Thu, Aug 6, 1998	234.38	250.00	231.25	246.88
1643	NASDAQ	CDZI	Wed, Aug 5, 1998	253.13	253.13	234.38	237.50
1642	NASDAQ	CDZI	Tue, Aug 4, 1998	268.75	268.75	246.88	248.44
1641	NASDAQ	CDZI	Mon, Aug 3, 1998	274.22	275.00	268.75	270.31
1640	NASDAQ	CDZI	Fri, Jul 31, 1998	281.25	281.25	270.31	276.56
1639	NASDAQ	CDZI	Thu, Jul 30, 1998	275.00	281.25	275.00	281.25
1638	NASDAQ	CDZI	Wed, Jul 29, 1998	281.25	281.25	273.44	278.13
1637	NASDAQ	CDZI	Tue, Jul 28, 1998	281.25	281.25	268.75	281.25
1636	NASDAQ	CDZI	Mon, Jul 27, 1998	279.69	281.25	275.00	277.34
1635	NASDAQ	CDZI	Fri, Jul 24, 1998	278.13	279.69	275.00	278.13
1634	NASDAQ	CDZI	Thu, Jul 23, 1998	281.25	284.38	273.44	278.13
1633	NASDAQ	CDZI	Wed, Jul 22, 1998	281.25	287.50	281.25	287.50
1632	NASDAQ	CDZI	Tue, Jul 21, 1998	290.63	293.75	279.69	282.81
1631	NASDAQ	CDZI	Mon, Jul 20, 1998	306.25	306.25	290.63	292.19
1630	NASDAQ	CDZI	Fri, Jul 17, 1998	306.25	306.25	301.56	304.69
1629	NASDAQ	CDZI	Thu, Jul 16, 1998	312.50	318.75	300.00	300.00
1628	NASDAQ	CDZI	Wed, Jul 15, 1998	325.00	334.38	309.38	318.75
1627	NASDAQ	CDZI	Tue, Jul 14, 1998	310.94	335.94	310.94	329.69
1626	NASDAQ	CDZI	Mon, Jul 13, 1998	309.38	312.50	306.25	312.50
1625	NASDAQ	CDZI	Fri, Jul 10, 1998	303.13	309.38	303.13	303.13
1624	NASDAQ	CDZI	Thu, Jul 9, 1998	312.50	312.50	300.00	303.13
1623	NASDAQ	CDZI	Wed, Jul 8, 1998	300.00	309.38	298.44	303.13
1622	NASDAQ	CDZI	Tue, Jul 7, 1998	293.75	300.00	293.75	298.83
1621	NASDAQ	CDZI	Mon, Jul 6, 1998	312.50	312.50	278.13	294.53
1620	NASDAQ	CDZI	Thu, Jul 2, 1998	303.13	315.63	303.13	312.50
1619	NASDAQ	CDZI	Wed, Jul 1, 1998	293.75	300.00	287.50	299.22
1618	NASDAQ	CDZI	Tue, Jun 30, 1998	289.06	300.00	287.50	289.06
1617	NASDAQ	CDZI	Mon, Jun 29, 1998	282.81	295.31	281.25	289.84
1616	NASDAQ	CDZI	Fri, Jun 26, 1998	265.63	282.81	265.63	282.81
1615	NASDAQ	CDZI	Thu, Jun 25, 1998	281.25	281.25	271.88	271.88
1614	NASDAQ	CDZI	Wed, Jun 24, 1998	270.31	282.81	270.31	273.44
1613	NASDAQ	CDZI	Tue, Jun 23, 1998	275.00	278.13	267.19	268.75
1612	NASDAQ	CDZI	Mon, Jun 22, 1998	285.94	296.88	275.00	275.00
1611	NASDAQ	CDZI	Fri, Jun 19, 1998	289.06	301.56	287.50	290.63
1610	NASDAQ	CDZI	Thu, Jun 18, 1998	300.00	300.00	287.50	290.63
1609	NASDAQ	CDZI	Wed, Jun 17, 1998	300.00	306.25	287.50	300.00
1608	NASDAQ	CDZI	Tue, Jun 16, 1998	300.00	310.94	295.31	307.81
1607	NASDAQ	CDZI	Mon, Jun 15, 1998	303.13	304.69	296.88	300.00
1606	NASDAQ	CDZI	Fri, Jun 12, 1998	318.75	318.75	300.00	307.81
1605	NASDAQ	CDZI	Thu, Jun 11, 1998	321.88	321.88	312.50	312.50
1604	NASDAQ	CDZI	Wed, Jun 10, 1998	325.39	326.56	321.88	321.88
1603	NASDAQ	CDZI	Tue, Jun 9, 1998	325.00	331.25	323.44	325.00
1602	NASDAQ	CDZI	Mon, Jun 8, 1998	340.63	340.63	320.31	320.31
1601	NASDAQ	CDZI	Fri, Jun 5, 1998	337.50	345.31	334.38	338.67
1600	NASDAQ	CDZI	Thu, Jun 4, 1998	331.25	337.50	329.69	337.50
1599	NASDAQ	CDZI	Wed, Jun 3, 1998	339.06	339.06	331.25	331.25
1598	NASDAQ	CDZI	Tue, Jun 2, 1998	348.44	350.00	334.38	339.06
1597	NASDAQ	CDZI	Mon, Jun 1, 1998	337.50	354.69	337.50	345.31
1596	NASDAQ	CDZI	Fri, May 29, 1998	321.88	337.50	318.75	337.50
1595	NASDAQ	CDZI	Thu, May 28, 1998	312.50	321.88	312.50	318.75
1594	NASDAQ	CDZI	Wed, May 27, 1998	321.88	321.88	310.94	317.19
1593	NASDAQ	CDZI	Tue, May 26, 1998	321.88	325.00	317.19	317.19
1592	NASDAQ	CDZI	Fri, May 22, 1998	329.69	329.69	321.88	323.44
1591	NASDAQ	CDZI	Thu, May 21, 1998	320.31	331.25	318.75	328.13
1590	NASDAQ	CDZI	Wed, May 20, 1998	321.88	325.00	318.75	325.00
1589	NASDAQ	CDZI	Tue, May 19, 1998	317.19	320.31	309.38	318.75
1588	NASDAQ	CDZI	Mon, May 18, 1998	318.75	321.88	310.94	315.63
1587	NASDAQ	CDZI	Fri, May 15, 1998	326.56	326.56	318.75	321.88
1586	NASDAQ	CDZI	Thu, May 14, 1998	342.19	343.75	321.88	325.00
1585	NASDAQ	CDZI	Wed, May 13, 1998	325.00	346.88	325.00	340.63
1584	NASDAQ	CDZI	Tue, May 12, 1998	326.56	326.56	323.44	325.00
1583	NASDAQ	CDZI	Mon, May 11, 1998	323.44	328.13	321.88	326.56
1582	NASDAQ	CDZI	Fri, May 8, 1998	315.63	331.25	312.50	328.13
1581	NASDAQ	CDZI	Thu, May 7, 1998	301.56	315.63	301.56	312.50
1580	NASDAQ	CDZI	Wed, May 6, 1998	296.88	306.25	296.88	301.56
1579	NASDAQ	CDZI	Tue, May 5, 1998	298.44	301.56	293.75	301.56
1578	NASDAQ	CDZI	Mon, May 4, 1998	298.44	300.00	293.75	296.88
1577	NASDAQ	CDZI	Fri, May 1, 1998	289.06	300.00	289.06	296.88
1576	NASDAQ	CDZI	Thu, Apr 30, 1998	293.75	293.75	287.50	290.63
1575	NASDAQ	CDZI	Wed, Apr 29, 1998	293.75	296.88	287.50	293.75
1574	NASDAQ	CDZI	Tue, Apr 28, 1998	285.94	293.75	284.38	289.06
1573	NASDAQ	CDZI	Mon, Apr 27, 1998	289.06	293.75	281.25	281.25
1572	NASDAQ	CDZI	Fri, Apr 24, 1998	300.00	300.00	287.50	293.75
1571	NASDAQ	CDZI	Thu, Apr 23, 1998	298.44	300.00	293.75	296.88
1570	NASDAQ	CDZI	Wed, Apr 22, 1998	301.56	303.13	298.44	298.44
1569	NASDAQ	CDZI	Tue, Apr 21, 1998	293.75	301.56	293.75	298.44
1568	NASDAQ	CDZI	Mon, Apr 20, 1998	310.94	310.94	293.75	293.75
1567	NASDAQ	CDZI	Fri, Apr 17, 1998	296.88	310.94	296.88	310.94
1566	NASDAQ	CDZI	Thu, Apr 16, 1998	296.88	301.56	296.88	296.88
1565	NASDAQ	CDZI	Wed, Apr 15, 1998	296.88	301.56	295.31	298.44
1564	NASDAQ	CDZI	Tue, Apr 14, 1998	296.88	301.56	295.31	296.88
1563	NASDAQ	CDZI	Mon, Apr 13, 1998	300.00	303.13	300.00	301.56
1562	NASDAQ	CDZI	Thu, Apr 9, 1998	303.13	303.13	300.00	300.00
1561	NASDAQ	CDZI	Wed, Apr 8, 1998	296.88	303.13	292.19	300.00
1560	NASDAQ	CDZI	Tue, Apr 7, 1998	306.25	306.25	292.19	295.31
1559	NASDAQ	CDZI	Mon, Apr 6, 1998	303.13	307.81	298.44	303.13
1558	NASDAQ	CDZI	Fri, Apr 3, 1998	300.00	310.94	295.31	298.44
1557	NASDAQ	CDZI	Thu, Apr 2, 1998	306.25	309.38	293.75	298.44
1556	NASDAQ	CDZI	Wed, Apr 1, 1998	298.44	321.88	297.66	307.81
1555	NASDAQ	CDZI	Tue, Mar 31, 1998	267.19	298.44	265.63	298.44
1554	NASDAQ	CDZI	Mon, Mar 30, 1998	275.00	275.00	267.19	271.88
1553	NASDAQ	CDZI	Fri, Mar 27, 1998	265.63	275.00	265.63	273.44
1552	NASDAQ	CDZI	Thu, Mar 26, 1998	271.88	290.63	259.38	268.75
1551	NASDAQ	CDZI	Wed, Mar 25, 1998	250.00	278.13	250.00	275.00
1550	NASDAQ	CDZI	Tue, Mar 24, 1998	245.31	253.13	245.31	253.13
1549	NASDAQ	CDZI	Mon, Mar 23, 1998	246.88	250.00	242.19	243.36
1548	NASDAQ	CDZI	Fri, Mar 20, 1998	242.19	251.56	242.19	247.27
1547	NASDAQ	CDZI	Thu, Mar 19, 1998	245.31	246.88	242.19	242.19
1546	NASDAQ	CDZI	Wed, Mar 18, 1998	245.31	245.31	242.19	245.31
1545	NASDAQ	CDZI	Tue, Mar 17, 1998	245.31	246.88	242.19	246.88
1544	NASDAQ	CDZI	Mon, Mar 16, 1998	242.19	245.31	240.63	243.75
1543	NASDAQ	CDZI	Fri, Mar 13, 1998	253.13	253.13	237.50	243.75
1542	NASDAQ	CDZI	Thu, Mar 12, 1998	240.63	253.13	237.50	250.00
1541	NASDAQ	CDZI	Wed, Mar 11, 1998	239.06	240.63	234.38	237.89
1540	NASDAQ	CDZI	Tue, Mar 10, 1998	231.25	237.50	231.25	234.38
1539	NASDAQ	CDZI	Mon, Mar 9, 1998	223.44	234.38	223.44	231.64
1538	NASDAQ	CDZI	Fri, Mar 6, 1998	225.00	225.00	221.88	225.00
1537	NASDAQ	CDZI	Thu, Mar 5, 1998	223.44	223.44	220.31	223.44
1536	NASDAQ	CDZI	Wed, Mar 4, 1998	209.38	221.88	207.81	221.88
1535	NASDAQ	CDZI	Tue, Mar 3, 1998	204.69	209.38	204.69	209.38
1534	NASDAQ	CDZI	Mon, Mar 2, 1998	204.69	206.25	204.69	204.69
1533	NASDAQ	CDZI	Fri, Feb 27, 1998	206.25	207.81	204.69	204.69
1532	NASDAQ	CDZI	Thu, Feb 26, 1998	204.69	207.81	204.69	205.47
1531	NASDAQ	CDZI	Wed, Feb 25, 1998	204.69	206.25	200.00	205.86
1530	NASDAQ	CDZI	Tue, Feb 24, 1998	206.25	207.81	203.13	204.69
1529	NASDAQ	CDZI	Mon, Feb 23, 1998	204.69	209.38	204.69	207.81
1528	NASDAQ	CDZI	Fri, Feb 20, 1998	206.25	207.81	204.69	204.69
1527	NASDAQ	CDZI	Thu, Feb 19, 1998	206.25	207.81	206.25	206.25
1526	NASDAQ	CDZI	Wed, Feb 18, 1998	207.81	209.38	204.69	209.38
1525	NASDAQ	CDZI	Tue, Feb 17, 1998	207.81	212.50	207.81	210.94
1524	NASDAQ	CDZI	Fri, Feb 13, 1998	204.69	207.81	204.69	206.25
1523	NASDAQ	CDZI	Thu, Feb 12, 1998	209.38	209.38	203.13	207.81
1522	NASDAQ	CDZI	Wed, Feb 11, 1998	200.00	207.81	198.44	207.81
1521	NASDAQ	CDZI	Tue, Feb 10, 1998	201.56	201.56	196.88	200.00
1520	NASDAQ	CDZI	Mon, Feb 9, 1998	198.44	201.56	197.66	198.44
1519	NASDAQ	CDZI	Fri, Feb 6, 1998	198.44	198.44	198.44	198.44
1518	NASDAQ	CDZI	Thu, Feb 5, 1998	204.69	204.69	198.44	200.00
1517	NASDAQ	CDZI	Wed, Feb 4, 1998	206.25	206.25	201.56	204.69
1516	NASDAQ	CDZI	Tue, Feb 3, 1998	207.81	207.81	203.13	206.25
1515	NASDAQ	CDZI	Mon, Feb 2, 1998	207.81	215.63	206.25	206.25
1514	NASDAQ	CDZI	Fri, Jan 30, 1998	209.38	210.94	206.25	206.25
1513	NASDAQ	CDZI	Thu, Jan 29, 1998	210.94	212.50	206.25	210.94
1512	NASDAQ	CDZI	Wed, Jan 28, 1998	212.50	218.75	212.50	212.50
1511	NASDAQ	CDZI	Tue, Jan 27, 1998	221.88	221.88	215.63	215.63
1510	NASDAQ	CDZI	Mon, Jan 26, 1998	221.88	221.88	212.50	218.75
1509	NASDAQ	CDZI	Fri, Jan 23, 1998	220.31	221.88	217.19	220.31
1508	NASDAQ	CDZI	Thu, Jan 22, 1998	218.75	221.88	215.63	218.75
1507	NASDAQ	CDZI	Wed, Jan 21, 1998	218.75	218.75	214.06	215.63
1506	NASDAQ	CDZI	Tue, Jan 20, 1998	217.19	223.44	215.63	221.48
1505	NASDAQ	CDZI	Fri, Jan 16, 1998	207.81	215.63	206.25	215.63
1504	NASDAQ	CDZI	Thu, Jan 15, 1998	214.06	214.06	207.81	207.81
1503	NASDAQ	CDZI	Wed, Jan 14, 1998	209.38	214.06	206.25	212.50
1502	NASDAQ	CDZI	Tue, Jan 13, 1998	218.75	218.75	209.38	209.38
1501	NASDAQ	CDZI	Mon, Jan 12, 1998	217.19	217.19	212.50	216.02
1500	NASDAQ	CDZI	Fri, Jan 9, 1998	223.44	223.44	211.72	221.88
1499	NASDAQ	CDZI	Thu, Jan 8, 1998	220.31	223.44	214.06	221.88
1498	NASDAQ	CDZI	Wed, Jan 7, 1998	223.44	228.13	218.75	223.44
1497	NASDAQ	CDZI	Tue, Jan 6, 1998	215.63	225.00	214.06	225.00
1496	NASDAQ	CDZI	Mon, Jan 5, 1998	209.38	218.75	209.38	215.63
1495	NASDAQ	CDZI	Fri, Jan 2, 1998	215.63	215.63	209.38	210.94
1494	NASDAQ	CDZI	Wed, Dec 31, 1997	218.75	218.75	214.06	214.06
1493	NASDAQ	CDZI	Tue, Dec 30, 1997	221.88	221.88	212.50	217.19
1492	NASDAQ	CDZI	Mon, Dec 29, 1997	221.88	223.44	209.38	221.88
1491	NASDAQ	CDZI	Fri, Dec 26, 1997	223.44	223.44	220.31	220.31
1490	NASDAQ	CDZI	Wed, Dec 24, 1997	229.69	234.38	215.63	221.88
1489	NASDAQ	CDZI	Tue, Dec 23, 1997	214.06	231.25	212.50	221.88
1488	NASDAQ	CDZI	Mon, Dec 22, 1997	207.81	214.06	206.25	212.50
1487	NASDAQ	CDZI	Fri, Dec 19, 1997	200.00	207.81	198.44	206.25
1486	NASDAQ	CDZI	Thu, Dec 18, 1997	203.13	203.13	196.88	198.44
1485	NASDAQ	CDZI	Wed, Dec 17, 1997	198.44	203.13	196.88	201.56
1484	NASDAQ	CDZI	Tue, Dec 16, 1997	200.00	200.00	196.88	198.44
1483	NASDAQ	CDZI	Mon, Dec 15, 1997	212.50	212.50	196.09	200.00
1482	NASDAQ	CDZI	Fri, Dec 12, 1997	201.56	212.50	200.00	209.38
1481	NASDAQ	CDZI	Thu, Dec 11, 1997	190.63	200.78	190.63	200.00
1480	NASDAQ	CDZI	Wed, Dec 10, 1997	200.78	200.78	187.50	190.63
1479	NASDAQ	CDZI	Tue, Dec 9, 1997	198.44	201.56	196.88	200.00
1478	NASDAQ	CDZI	Mon, Dec 8, 1997	200.00	200.00	196.88	196.88
1477	NASDAQ	CDZI	Fri, Dec 5, 1997	193.75	200.00	193.75	198.44
1476	NASDAQ	CDZI	Thu, Dec 4, 1997	201.56	203.13	193.75	193.75
1475	NASDAQ	CDZI	Wed, Dec 3, 1997	192.19	201.56	189.06	200.00
1474	NASDAQ	CDZI	Tue, Dec 2, 1997	184.38	190.63	182.81	189.06
1473	NASDAQ	CDZI	Mon, Dec 1, 1997	184.38	184.38	181.25	182.81
1472	NASDAQ	CDZI	Fri, Nov 28, 1997	179.69	182.81	179.69	179.69
1471	NASDAQ	CDZI	Wed, Nov 26, 1997	178.13	182.81	176.56	182.81
1470	NASDAQ	CDZI	Tue, Nov 25, 1997	175.00	179.69	173.44	179.69
1469	NASDAQ	CDZI	Mon, Nov 24, 1997	178.13	179.69	175.00	179.69
1468	NASDAQ	CDZI	Fri, Nov 21, 1997	173.44	179.69	173.44	178.13
1467	NASDAQ	CDZI	Thu, Nov 20, 1997	173.44	178.13	173.44	176.56
1466	NASDAQ	CDZI	Wed, Nov 19, 1997	168.75	178.13	167.19	175.00
1465	NASDAQ	CDZI	Tue, Nov 18, 1997	168.75	175.00	162.50	168.75
1464	NASDAQ	CDZI	Mon, Nov 17, 1997	175.00	175.00	168.75	170.31
1463	NASDAQ	CDZI	Fri, Nov 14, 1997	178.13	178.13	168.75	171.88
1462	NASDAQ	CDZI	Thu, Nov 13, 1997	171.88	178.13	170.31	178.13
1461	NASDAQ	CDZI	Wed, Nov 12, 1997	174.22	178.13	171.88	175.00
1460	NASDAQ	CDZI	Tue, Nov 11, 1997	164.06	176.56	162.50	174.22
1459	NASDAQ	CDZI	Mon, Nov 10, 1997	164.06	164.06	162.50	162.50
1458	NASDAQ	CDZI	Fri, Nov 7, 1997	160.94	165.63	160.94	164.06
1457	NASDAQ	CDZI	Thu, Nov 6, 1997	162.50	165.63	162.50	162.50
1456	NASDAQ	CDZI	Wed, Nov 5, 1997	162.50	167.19	162.50	162.50
1455	NASDAQ	CDZI	Tue, Nov 4, 1997	160.94	164.06	159.38	162.50
1454	NASDAQ	CDZI	Mon, Nov 3, 1997	164.06	164.06	159.38	159.38
1453	NASDAQ	CDZI	Fri, Oct 31, 1997	159.38	165.63	156.25	162.50
1452	NASDAQ	CDZI	Thu, Oct 30, 1997	165.63	165.63	153.13	156.25
1451	NASDAQ	CDZI	Wed, Oct 29, 1997	165.63	165.63	162.50	162.50
1450	NASDAQ	CDZI	Tue, Oct 28, 1997	162.50	165.63	160.94	165.63
1449	NASDAQ	CDZI	Mon, Oct 27, 1997	168.75	170.31	165.63	165.63
1448	NASDAQ	CDZI	Fri, Oct 24, 1997	175.00	175.00	168.75	171.88
1447	NASDAQ	CDZI	Thu, Oct 23, 1997	171.88	171.88	162.50	168.75
1446	NASDAQ	CDZI	Wed, Oct 22, 1997	176.56	176.56	171.88	171.88
1445	NASDAQ	CDZI	Tue, Oct 21, 1997	176.56	176.56	175.00	175.00
1444	NASDAQ	CDZI	Mon, Oct 20, 1997	175.78	176.56	173.44	175.00
1443	NASDAQ	CDZI	Fri, Oct 17, 1997	171.88	175.00	171.88	172.66
1442	NASDAQ	CDZI	Thu, Oct 16, 1997	176.56	176.56	168.75	175.00
1441	NASDAQ	CDZI	Wed, Oct 15, 1997	184.38	184.38	170.31	173.44
1440	NASDAQ	CDZI	Tue, Oct 14, 1997	184.38	184.38	179.69	181.25
1439	NASDAQ	CDZI	Mon, Oct 13, 1997	187.50	187.50	181.25	181.25
1438	NASDAQ	CDZI	Fri, Oct 10, 1997	192.19	192.19	184.38	185.94
1437	NASDAQ	CDZI	Thu, Oct 9, 1997	193.75	193.75	189.06	192.19
1436	NASDAQ	CDZI	Wed, Oct 8, 1997	196.88	196.88	189.06	190.63
1435	NASDAQ	CDZI	Tue, Oct 7, 1997	204.69	204.69	190.63	196.88
1434	NASDAQ	CDZI	Mon, Oct 6, 1997	192.19	206.25	190.63	200.00
1433	NASDAQ	CDZI	Fri, Oct 3, 1997	185.94	192.19	184.38	192.19
1432	NASDAQ	CDZI	Thu, Oct 2, 1997	179.69	189.06	178.91	184.38
1431	NASDAQ	CDZI	Wed, Oct 1, 1997	178.13	178.13	173.44	176.56
1430	NASDAQ	CDZI	Tue, Sep 30, 1997	181.25	184.38	173.44	178.13
1429	NASDAQ	CDZI	Mon, Sep 29, 1997	173.44	185.94	173.44	185.94
1428	NASDAQ	CDZI	Fri, Sep 26, 1997	178.13	178.13	173.44	174.22
1427	NASDAQ	CDZI	Thu, Sep 25, 1997	179.69	179.69	175.00	178.13
1426	NASDAQ	CDZI	Wed, Sep 24, 1997	178.13	179.69	178.13	179.69
1425	NASDAQ	CDZI	Tue, Sep 23, 1997	179.69	181.25	175.00	178.13
1424	NASDAQ	CDZI	Mon, Sep 22, 1997	179.69	184.38	175.00	178.13
1423	NASDAQ	CDZI	Fri, Sep 19, 1997	181.25	187.50	179.69	184.38
1422	NASDAQ	CDZI	Thu, Sep 18, 1997	193.75	193.75	178.13	185.94
1421	NASDAQ	CDZI	Wed, Sep 17, 1997	185.94	193.75	184.38	192.19
1420	NASDAQ	CDZI	Tue, Sep 16, 1997	182.81	185.94	179.69	185.94
1419	NASDAQ	CDZI	Mon, Sep 15, 1997	178.13	181.25	175.00	178.13
1418	NASDAQ	CDZI	Fri, Sep 12, 1997	175.00	179.69	171.88	171.88
1417	NASDAQ	CDZI	Thu, Sep 11, 1997	178.13	181.25	170.31	175.00
1416	NASDAQ	CDZI	Wed, Sep 10, 1997	179.69	181.25	178.13	179.69
1415	NASDAQ	CDZI	Tue, Sep 9, 1997	182.81	182.81	175.00	175.00
1414	NASDAQ	CDZI	Mon, Sep 8, 1997	182.81	187.50	182.81	182.81
1413	NASDAQ	CDZI	Fri, Sep 5, 1997	185.94	187.50	178.13	184.38
1412	NASDAQ	CDZI	Thu, Sep 4, 1997	185.94	189.06	182.81	185.94
1411	NASDAQ	CDZI	Wed, Sep 3, 1997	195.31	195.31	185.94	189.06
1410	NASDAQ	CDZI	Tue, Sep 2, 1997	201.56	201.56	190.63	190.63
1409	NASDAQ	CDZI	Fri, Aug 29, 1997	201.56	201.56	198.44	201.56
1408	NASDAQ	CDZI	Thu, Aug 28, 1997	192.19	201.56	189.06	201.56
1407	NASDAQ	CDZI	Wed, Aug 27, 1997	171.88	192.19	171.88	192.19
1406	NASDAQ	CDZI	Tue, Aug 26, 1997	168.75	173.44	165.63	173.44
1405	NASDAQ	CDZI	Mon, Aug 25, 1997	164.06	168.75	162.50	168.75
1404	NASDAQ	CDZI	Fri, Aug 22, 1997	159.38	164.06	159.38	162.50
1403	NASDAQ	CDZI	Thu, Aug 21, 1997	158.98	168.75	158.98	164.06
1402	NASDAQ	CDZI	Wed, Aug 20, 1997	157.81	157.81	154.69	157.81
1401	NASDAQ	CDZI	Tue, Aug 19, 1997	159.38	159.38	156.25	157.81
1400	NASDAQ	CDZI	Mon, Aug 18, 1997	159.38	159.38	154.69	156.64
1399	NASDAQ	CDZI	Fri, Aug 15, 1997	156.25	159.38	153.13	159.38
1398	NASDAQ	CDZI	Thu, Aug 14, 1997	151.56	152.34	150.00	151.56
1397	NASDAQ	CDZI	Wed, Aug 13, 1997	150.78	151.56	146.88	151.56
1396	NASDAQ	CDZI	Tue, Aug 12, 1997	148.44	150.78	146.88	150.78
1395	NASDAQ	CDZI	Mon, Aug 11, 1997	149.61	149.61	143.75	146.88
1394	NASDAQ	CDZI	Fri, Aug 8, 1997	146.88	150.00	143.75	150.00
1393	NASDAQ	CDZI	Thu, Aug 7, 1997	148.44	150.00	145.31	150.00
1392	NASDAQ	CDZI	Wed, Aug 6, 1997	143.75	148.44	143.75	145.31
1391	NASDAQ	CDZI	Tue, Aug 5, 1997	140.63	146.88	139.06	145.31
1390	NASDAQ	CDZI	Mon, Aug 4, 1997	134.38	145.31	131.25	145.31
1389	NASDAQ	CDZI	Fri, Aug 1, 1997	129.69	134.38	129.69	131.25
1388	NASDAQ	CDZI	Thu, Jul 31, 1997	129.69	131.25	129.69	129.69
1387	NASDAQ	CDZI	Wed, Jul 30, 1997	134.38	134.38	129.69	131.25
1386	NASDAQ	CDZI	Tue, Jul 29, 1997	131.25	134.38	128.13	128.13
1385	NASDAQ	CDZI	Mon, Jul 28, 1997	134.38	135.94	131.25	131.25
1384	NASDAQ	CDZI	Fri, Jul 25, 1997	135.94	135.94	134.38	134.38
1383	NASDAQ	CDZI	Thu, Jul 24, 1997	134.38	137.50	134.38	134.38
1382	NASDAQ	CDZI	Wed, Jul 23, 1997	135.94	139.06	134.38	134.38
1381	NASDAQ	CDZI	Tue, Jul 22, 1997	139.06	139.06	134.38	136.72
1380	NASDAQ	CDZI	Mon, Jul 21, 1997	135.94	137.50	135.94	135.94
1379	NASDAQ	CDZI	Fri, Jul 18, 1997	135.94	139.06	135.94	139.06
1378	NASDAQ	CDZI	Thu, Jul 17, 1997	135.94	139.06	135.94	135.94
1377	NASDAQ	CDZI	Wed, Jul 16, 1997	135.94	139.06	134.38	139.06
1376	NASDAQ	CDZI	Tue, Jul 15, 1997	135.94	135.94	132.81	135.94
1375	NASDAQ	CDZI	Mon, Jul 14, 1997	132.81	135.94	132.81	132.81
1374	NASDAQ	CDZI	Fri, Jul 11, 1997	129.69	137.50	129.69	132.81
1373	NASDAQ	CDZI	Thu, Jul 10, 1997	125.00	131.25	125.00	128.13
1372	NASDAQ	CDZI	Wed, Jul 9, 1997	129.69	131.25	125.00	128.13
1371	NASDAQ	CDZI	Tue, Jul 8, 1997	129.69	132.81	128.13	131.25
1370	NASDAQ	CDZI	Mon, Jul 7, 1997	129.69	132.81	126.56	131.25
1369	NASDAQ	CDZI	Thu, Jul 3, 1997	129.69	131.25	125.00	130.47
1368	NASDAQ	CDZI	Wed, Jul 2, 1997	132.81	132.81	129.69	129.69
1367	NASDAQ	CDZI	Tue, Jul 1, 1997	134.38	134.38	129.69	129.69
1366	NASDAQ	CDZI	Mon, Jun 30, 1997	129.69	131.25	129.69	131.25
1365	NASDAQ	CDZI	Fri, Jun 27, 1997	135.94	135.94	130.47	130.47
1364	NASDAQ	CDZI	Thu, Jun 26, 1997	137.50	137.50	134.38	137.50
1363	NASDAQ	CDZI	Wed, Jun 25, 1997	131.25	137.50	129.69	137.50
1362	NASDAQ	CDZI	Tue, Jun 24, 1997	135.94	137.50	129.69	131.25
1361	NASDAQ	CDZI	Mon, Jun 23, 1997	134.38	137.50	131.25	137.50
1360	NASDAQ	CDZI	Fri, Jun 20, 1997	135.94	137.50	131.25	132.81
1359	NASDAQ	CDZI	Thu, Jun 19, 1997	142.19	142.19	125.00	131.25
1358	NASDAQ	CDZI	Wed, Jun 18, 1997	146.88	146.88	139.06	140.63
1357	NASDAQ	CDZI	Tue, Jun 17, 1997	146.88	150.00	143.75	146.88
1356	NASDAQ	CDZI	Mon, Jun 16, 1997	134.38	153.13	134.38	151.56
1355	NASDAQ	CDZI	Fri, Jun 13, 1997	150.00	150.00	134.38	137.50
1354	NASDAQ	CDZI	Thu, Jun 12, 1997	150.00	153.13	150.00	150.00
1353	NASDAQ	CDZI	Wed, Jun 11, 1997	151.56	153.13	150.00	153.13
1352	NASDAQ	CDZI	Tue, Jun 10, 1997	153.13	156.25	150.00	153.13
1351	NASDAQ	CDZI	Mon, Jun 9, 1997	145.31	153.13	145.31	150.00
1350	NASDAQ	CDZI	Fri, Jun 6, 1997	143.75	146.88	142.19	145.31
1349	NASDAQ	CDZI	Thu, Jun 5, 1997	137.50	143.75	137.50	143.75
1348	NASDAQ	CDZI	Wed, Jun 4, 1997	137.50	140.63	137.50	139.06
1347	NASDAQ	CDZI	Tue, Jun 3, 1997	137.50	140.63	137.50	139.06
1346	NASDAQ	CDZI	Mon, Jun 2, 1997	142.19	142.19	137.50	140.63
1345	NASDAQ	CDZI	Fri, May 30, 1997	139.06	140.63	137.50	140.63
1344	NASDAQ	CDZI	Thu, May 29, 1997	139.06	142.19	135.94	140.63
1343	NASDAQ	CDZI	Wed, May 28, 1997	135.94	139.06	134.38	139.06
1342	NASDAQ	CDZI	Tue, May 27, 1997	132.81	135.94	132.81	135.94
1341	NASDAQ	CDZI	Fri, May 23, 1997	134.38	134.38	131.25	132.81
1340	NASDAQ	CDZI	Thu, May 22, 1997	129.69	132.81	129.69	132.81
1339	NASDAQ	CDZI	Wed, May 21, 1997	129.69	131.25	128.13	131.25
1338	NASDAQ	CDZI	Tue, May 20, 1997	128.13	131.25	128.13	131.25
1337	NASDAQ	CDZI	Mon, May 19, 1997	127.34	128.13	126.56	128.13
1336	NASDAQ	CDZI	Fri, May 16, 1997	128.13	128.13	125.78	125.78
1335	NASDAQ	CDZI	Thu, May 15, 1997	128.13	128.13	125.78	125.78
1334	NASDAQ	CDZI	Wed, May 14, 1997	126.56	129.69	126.56	128.13
1333	NASDAQ	CDZI	Tue, May 13, 1997	126.56	131.25	126.56	128.13
1332	NASDAQ	CDZI	Mon, May 12, 1997	126.56	129.69	126.56	128.13
1331	NASDAQ	CDZI	Fri, May 9, 1997	126.56	128.91	125.00	126.56
1330	NASDAQ	CDZI	Thu, May 8, 1997	124.22	128.13	124.22	126.56
1329	NASDAQ	CDZI	Wed, May 7, 1997	128.13	128.13	124.22	124.22
1328	NASDAQ	CDZI	Tue, May 6, 1997	121.88	125.00	121.88	125.00
1327	NASDAQ	CDZI	Mon, May 5, 1997	125.00	125.00	121.88	125.00
1326	NASDAQ	CDZI	Fri, May 2, 1997	126.56	126.56	123.44	125.00
1325	NASDAQ	CDZI	Thu, May 1, 1997	127.34	128.91	125.00	125.00
1324	NASDAQ	CDZI	Wed, Apr 30, 1997	125.00	128.13	125.00	126.56
1323	NASDAQ	CDZI	Tue, Apr 29, 1997	122.66	125.00	121.88	121.88
1322	NASDAQ	CDZI	Mon, Apr 28, 1997	125.00	125.00	122.66	122.66
1321	NASDAQ	CDZI	Fri, Apr 25, 1997	123.44	125.00	120.31	123.44
1320	NASDAQ	CDZI	Thu, Apr 24, 1997	128.13	128.13	123.44	126.56
1319	NASDAQ	CDZI	Wed, Apr 23, 1997	125.00	128.13	125.00	125.00
1318	NASDAQ	CDZI	Tue, Apr 22, 1997	125.00	128.13	121.88	126.56
1317	NASDAQ	CDZI	Fri, Apr 18, 1997	134.38	134.38	126.56	126.56
1316	NASDAQ	CDZI	Thu, Apr 17, 1997	128.13	132.81	126.56	132.81
1315	NASDAQ	CDZI	Wed, Apr 16, 1997	126.56	126.56	124.22	126.56
1314	NASDAQ	CDZI	Tue, Apr 15, 1997	124.22	126.56	124.22	125.00
1313	NASDAQ	CDZI	Mon, Apr 14, 1997	125.00	128.13	124.22	124.22
1312	NASDAQ	CDZI	Fri, Apr 11, 1997	128.91	128.91	123.44	125.00
1311	NASDAQ	CDZI	Thu, Apr 10, 1997	131.25	131.25	128.91	128.91
1310	NASDAQ	CDZI	Wed, Apr 9, 1997	131.25	131.25	127.34	130.08
1309	NASDAQ	CDZI	Tue, Apr 8, 1997	131.25	131.25	127.34	127.34
1308	NASDAQ	CDZI	Mon, Apr 7, 1997	131.25	132.81	129.69	131.25
1307	NASDAQ	CDZI	Fri, Apr 4, 1997	125.00	131.25	125.00	128.13
1306	NASDAQ	CDZI	Thu, Apr 3, 1997	123.44	126.56	123.44	126.56
1305	NASDAQ	CDZI	Wed, Apr 2, 1997	128.13	128.13	123.44	125.00
1304	NASDAQ	CDZI	Tue, Apr 1, 1997	125.00	126.56	123.44	123.44
1303	NASDAQ	CDZI	Mon, Mar 31, 1997	125.00	126.56	120.31	124.61
1302	NASDAQ	CDZI	Thu, Mar 27, 1997	128.13	131.25	121.88	125.00
1301	NASDAQ	CDZI	Wed, Mar 26, 1997	129.69	131.25	121.88	121.88
1300	NASDAQ	CDZI	Tue, Mar 25, 1997	129.69	132.81	126.56	131.25
1299	NASDAQ	CDZI	Mon, Mar 24, 1997	138.28	138.28	129.69	131.25
1298	NASDAQ	CDZI	Fri, Mar 21, 1997	139.06	139.06	135.94	135.94
1297	NASDAQ	CDZI	Thu, Mar 20, 1997	143.75	143.75	134.38	135.94
1296	NASDAQ	CDZI	Wed, Mar 19, 1997	146.88	146.88	140.63	140.63
1295	NASDAQ	CDZI	Tue, Mar 18, 1997	145.31	151.56	145.31	146.88
1294	NASDAQ	CDZI	Mon, Mar 17, 1997	139.06	146.88	137.50	143.75
1293	NASDAQ	CDZI	Fri, Mar 14, 1997	131.25	137.89	131.25	137.89
1292	NASDAQ	CDZI	Thu, Mar 13, 1997	134.38	134.38	131.25	134.38
1291	NASDAQ	CDZI	Wed, Mar 12, 1997	135.94	135.94	131.25	132.81
1290	NASDAQ	CDZI	Tue, Mar 11, 1997	134.38	137.50	132.81	135.94
1289	NASDAQ	CDZI	Mon, Mar 10, 1997	125.00	135.94	121.88	135.94
1288	NASDAQ	CDZI	Fri, Mar 7, 1997	125.00	125.00	121.88	121.88
1287	NASDAQ	CDZI	Thu, Mar 6, 1997	124.22	125.00	121.88	121.88
1286	NASDAQ	CDZI	Wed, Mar 5, 1997	125.00	125.00	124.22	125.00
1285	NASDAQ	CDZI	Tue, Mar 4, 1997	125.00	126.56	124.22	125.00
1284	NASDAQ	CDZI	Mon, Mar 3, 1997	125.00	125.78	125.00	125.00
1283	NASDAQ	CDZI	Fri, Feb 28, 1997	126.56	126.56	125.00	125.00
1282	NASDAQ	CDZI	Thu, Feb 27, 1997	125.00	126.56	125.00	126.56
1281	NASDAQ	CDZI	Wed, Feb 26, 1997	125.00	126.56	125.00	126.56
1280	NASDAQ	CDZI	Tue, Feb 25, 1997	125.00	126.56	125.00	125.00
1279	NASDAQ	CDZI	Mon, Feb 24, 1997	125.00	126.56	125.00	125.78
1278	NASDAQ	CDZI	Fri, Feb 21, 1997	125.00	125.78	125.00	125.78
1277	NASDAQ	CDZI	Thu, Feb 20, 1997	125.78	126.56	125.00	125.00
1276	NASDAQ	CDZI	Wed, Feb 19, 1997	123.44	125.78	123.44	125.78
1275	NASDAQ	CDZI	Tue, Feb 18, 1997	125.00	125.00	123.44	125.00
1274	NASDAQ	CDZI	Fri, Feb 14, 1997	123.44	126.56	123.44	123.44
1273	NASDAQ	CDZI	Thu, Feb 13, 1997	128.13	128.13	123.44	125.00
1272	NASDAQ	CDZI	Wed, Feb 12, 1997	129.69	131.25	125.00	125.00
1271	NASDAQ	CDZI	Tue, Feb 11, 1997	129.69	131.25	128.13	129.69
1270	NASDAQ	CDZI	Mon, Feb 10, 1997	131.25	131.25	128.13	129.69
1269	NASDAQ	CDZI	Fri, Feb 7, 1997	129.69	131.25	128.13	131.25
1268	NASDAQ	CDZI	Thu, Feb 6, 1997	129.69	132.81	129.69	131.25
1267	NASDAQ	CDZI	Wed, Feb 5, 1997	126.56	128.91	126.56	128.13
1266	NASDAQ	CDZI	Tue, Feb 4, 1997	128.91	129.69	126.56	128.13
1265	NASDAQ	CDZI	Mon, Feb 3, 1997	131.25	132.81	128.13	128.13
1264	NASDAQ	CDZI	Fri, Jan 31, 1997	129.69	132.81	126.56	131.25
1263	NASDAQ	CDZI	Thu, Jan 30, 1997	131.25	131.25	125.00	129.69
1262	NASDAQ	CDZI	Wed, Jan 29, 1997	125.00	132.81	125.00	128.13
1261	NASDAQ	CDZI	Tue, Jan 28, 1997	125.00	128.13	123.44	125.00
1260	NASDAQ	CDZI	Mon, Jan 27, 1997	134.38	134.38	121.88	126.56
1259	NASDAQ	CDZI	Fri, Jan 24, 1997	117.19	118.75	110.94	114.06
1258	NASDAQ	CDZI	Thu, Jan 23, 1997	128.13	128.13	118.75	118.75
1257	NASDAQ	CDZI	Wed, Jan 22, 1997	121.88	128.13	121.88	125.00
1256	NASDAQ	CDZI	Tue, Jan 21, 1997	110.94	123.44	110.94	123.44
1255	NASDAQ	CDZI	Mon, Jan 20, 1997	115.63	117.19	110.94	114.06
1254	NASDAQ	CDZI	Fri, Jan 17, 1997	121.88	121.88	110.94	112.50
1253	NASDAQ	CDZI	Thu, Jan 16, 1997	121.88	125.00	118.75	118.75
1252	NASDAQ	CDZI	Wed, Jan 15, 1997	121.88	126.56	118.75	126.56
1251	NASDAQ	CDZI	Tue, Jan 14, 1997	131.25	132.81	125.00	128.13
1250	NASDAQ	CDZI	Mon, Jan 13, 1997	131.25	134.38	128.13	129.69
1249	NASDAQ	CDZI	Fri, Jan 10, 1997	131.64	137.50	131.64	134.38
1248	NASDAQ	CDZI	Thu, Jan 9, 1997	131.25	137.50	129.69	137.50
1247	NASDAQ	CDZI	Wed, Jan 8, 1997	126.56	131.25	126.56	131.25
1246	NASDAQ	CDZI	Tue, Jan 7, 1997	120.31	128.13	120.31	128.13
1245	NASDAQ	CDZI	Mon, Jan 6, 1997	123.44	123.44	118.75	121.88
1244	NASDAQ	CDZI	Fri, Jan 3, 1997	121.88	125.00	120.31	121.88
1243	NASDAQ	CDZI	Thu, Jan 2, 1997	131.25	131.25	117.19	121.88
1242	NASDAQ	CDZI	Tue, Dec 31, 1996	118.75	129.69	118.75	129.69
1241	NASDAQ	CDZI	Mon, Dec 30, 1996	120.31	125.00	118.75	121.88
1240	NASDAQ	CDZI	Fri, Dec 27, 1996	115.63	121.88	112.50	121.88
1239	NASDAQ	CDZI	Thu, Dec 26, 1996	114.06	115.63	112.50	115.63
1238	NASDAQ	CDZI	Tue, Dec 24, 1996	114.06	114.06	110.16	110.16
1237	NASDAQ	CDZI	Mon, Dec 23, 1996	114.06	114.06	114.06	114.06
1236	NASDAQ	CDZI	Fri, Dec 20, 1996	106.25	115.63	106.25	110.94
1235	NASDAQ	CDZI	Thu, Dec 19, 1996	109.38	109.38	106.25	106.25
1234	NASDAQ	CDZI	Wed, Dec 18, 1996	96.88	107.81	96.88	107.81
1233	NASDAQ	CDZI	Tue, Dec 17, 1996	98.44	100.00	96.88	98.44
1232	NASDAQ	CDZI	Mon, Dec 16, 1996	101.56	101.56	97.66	98.44
1231	NASDAQ	CDZI	Fri, Dec 13, 1996	101.56	101.56	100.00	100.00
1230	NASDAQ	CDZI	Thu, Dec 12, 1996	101.56	102.34	100.00	100.00
1229	NASDAQ	CDZI	Wed, Dec 11, 1996	103.13	103.13	100.00	100.78
1228	NASDAQ	CDZI	Tue, Dec 10, 1996	103.13	103.13	101.56	102.34
1227	NASDAQ	CDZI	Mon, Dec 9, 1996	103.13	103.13	101.56	103.13
1226	NASDAQ	CDZI	Fri, Dec 6, 1996	106.25	107.81	100.78	101.56
1225	NASDAQ	CDZI	Thu, Dec 5, 1996	109.38	109.38	106.25	106.25
1224	NASDAQ	CDZI	Wed, Dec 4, 1996	104.69	109.38	104.69	107.03
1223	NASDAQ	CDZI	Tue, Dec 3, 1996	109.38	109.38	103.13	104.69
1222	NASDAQ	CDZI	Mon, Dec 2, 1996	106.25	109.38	103.13	103.13
1221	NASDAQ	CDZI	Fri, Nov 29, 1996	112.50	112.50	107.81	107.81
1220	NASDAQ	CDZI	Wed, Nov 27, 1996	112.50	112.50	106.25	112.50
1219	NASDAQ	CDZI	Tue, Nov 26, 1996	112.50	115.63	112.50	112.50
1218	NASDAQ	CDZI	Mon, Nov 25, 1996	115.63	115.63	112.50	112.50
1217	NASDAQ	CDZI	Fri, Nov 22, 1996	118.75	118.75	112.50	112.50
1216	NASDAQ	CDZI	Thu, Nov 21, 1996	121.88	121.88	118.75	118.75
1215	NASDAQ	CDZI	Wed, Nov 20, 1996	120.31	121.88	118.75	120.31
1214	NASDAQ	CDZI	Tue, Nov 19, 1996	120.31	121.09	120.31	121.09
1213	NASDAQ	CDZI	Mon, Nov 18, 1996	120.31	121.88	118.75	120.31
1212	NASDAQ	CDZI	Fri, Nov 15, 1996	121.88	121.88	118.75	120.31
1211	NASDAQ	CDZI	Thu, Nov 14, 1996	120.31	121.88	118.75	120.31
1210	NASDAQ	CDZI	Wed, Nov 13, 1996	121.88	121.88	118.75	120.31
1209	NASDAQ	CDZI	Tue, Nov 12, 1996	126.56	126.56	118.75	118.75
1208	NASDAQ	CDZI	Mon, Nov 11, 1996	125.00	125.00	121.88	123.44
1207	NASDAQ	CDZI	Fri, Nov 8, 1996	132.81	132.81	121.88	125.39
1206	NASDAQ	CDZI	Thu, Nov 7, 1996	121.88	129.69	118.75	129.69
1205	NASDAQ	CDZI	Wed, Nov 6, 1996	117.19	121.88	115.63	118.75
1204	NASDAQ	CDZI	Tue, Nov 5, 1996	125.00	125.00	115.63	115.63
1203	NASDAQ	CDZI	Mon, Nov 4, 1996	121.88	125.00	118.75	125.00
1202	NASDAQ	CDZI	Fri, Nov 1, 1996	125.00	125.00	120.31	120.31
1201	NASDAQ	CDZI	Thu, Oct 31, 1996	121.88	126.56	121.88	121.88
1200	NASDAQ	CDZI	Wed, Oct 30, 1996	126.56	126.56	121.88	121.88
1199	NASDAQ	CDZI	Tue, Oct 29, 1996	129.69	129.69	125.00	125.00
1198	NASDAQ	CDZI	Mon, Oct 28, 1996	131.25	131.25	126.56	126.56
1197	NASDAQ	CDZI	Fri, Oct 25, 1996	128.13	128.13	125.00	125.00
1196	NASDAQ	CDZI	Thu, Oct 24, 1996	121.88	131.25	121.88	125.00
1195	NASDAQ	CDZI	Wed, Oct 23, 1996	125.00	131.25	121.88	121.88
1194	NASDAQ	CDZI	Tue, Oct 22, 1996	128.13	129.69	128.13	129.69
1193	NASDAQ	CDZI	Mon, Oct 21, 1996	128.13	131.25	128.13	129.69
1192	NASDAQ	CDZI	Fri, Oct 18, 1996	134.38	134.38	128.13	128.13
1191	NASDAQ	CDZI	Thu, Oct 17, 1996	131.25	134.38	131.25	132.81
1190	NASDAQ	CDZI	Wed, Oct 16, 1996	134.38	134.38	131.25	132.81
1189	NASDAQ	CDZI	Tue, Oct 15, 1996	134.38	134.38	131.25	133.20
1188	NASDAQ	CDZI	Mon, Oct 14, 1996	134.38	134.38	128.13	134.38
1187	NASDAQ	CDZI	Fri, Oct 11, 1996	134.38	134.38	128.13	131.25
1186	NASDAQ	CDZI	Thu, Oct 10, 1996	134.38	137.50	132.81	134.38
1185	NASDAQ	CDZI	Wed, Oct 9, 1996	135.94	135.94	128.13	132.81
1184	NASDAQ	CDZI	Tue, Oct 8, 1996	134.38	135.94	131.25	131.25
1183	NASDAQ	CDZI	Mon, Oct 7, 1996	134.38	137.50	131.25	134.38
1182	NASDAQ	CDZI	Fri, Oct 4, 1996	134.38	140.63	134.38	135.94
1181	NASDAQ	CDZI	Thu, Oct 3, 1996	131.25	134.38	129.69	131.25
1180	NASDAQ	CDZI	Wed, Oct 2, 1996	128.13	131.25	126.56	131.25
1179	NASDAQ	CDZI	Tue, Oct 1, 1996	125.00	129.69	125.00	125.00
1178	NASDAQ	CDZI	Mon, Sep 30, 1996	118.75	134.38	115.63	125.00
1177	NASDAQ	CDZI	Fri, Sep 27, 1996	112.50	115.63	110.94	115.63
1176	NASDAQ	CDZI	Thu, Sep 26, 1996	109.38	112.50	109.38	112.50
1175	NASDAQ	CDZI	Wed, Sep 25, 1996	109.38	110.94	107.81	109.38
1174	NASDAQ	CDZI	Tue, Sep 24, 1996	112.50	112.50	103.13	109.38
1173	NASDAQ	CDZI	Mon, Sep 23, 1996	118.75	118.75	107.81	109.38
1172	NASDAQ	CDZI	Fri, Sep 20, 1996	112.50	112.50	112.50	112.50
1171	NASDAQ	CDZI	Thu, Sep 19, 1996	114.06	115.63	112.50	115.63
1170	NASDAQ	CDZI	Wed, Sep 18, 1996	118.75	118.75	112.50	116.41
1169	NASDAQ	CDZI	Tue, Sep 17, 1996	123.44	123.44	115.63	117.19
1168	NASDAQ	CDZI	Mon, Sep 16, 1996	118.75	125.00	115.63	120.31
1167	NASDAQ	CDZI	Fri, Sep 13, 1996	112.50	118.75	112.50	118.75
1166	NASDAQ	CDZI	Thu, Sep 12, 1996	109.38	112.50	109.38	112.50
1165	NASDAQ	CDZI	Wed, Sep 11, 1996	109.38	112.50	109.38	109.38
1164	NASDAQ	CDZI	Tue, Sep 10, 1996	112.50	114.06	107.81	109.38
1163	NASDAQ	CDZI	Mon, Sep 9, 1996	120.31	120.31	112.50	112.50
1162	NASDAQ	CDZI	Fri, Sep 6, 1996	120.31	121.88	118.75	120.31
1161	NASDAQ	CDZI	Thu, Sep 5, 1996	125.00	128.13	118.75	121.88
1160	NASDAQ	CDZI	Wed, Sep 4, 1996	115.63	123.44	115.63	118.75
1159	NASDAQ	CDZI	Tue, Sep 3, 1996	110.94	115.63	110.94	115.63
1158	NASDAQ	CDZI	Fri, Aug 30, 1996	110.94	112.89	110.94	112.50
1157	NASDAQ	CDZI	Thu, Aug 29, 1996	110.94	112.50	109.38	112.50
1156	NASDAQ	CDZI	Wed, Aug 28, 1996	115.63	115.63	106.25	109.38
1155	NASDAQ	CDZI	Tue, Aug 27, 1996	106.25	118.75	106.25	112.50
1154	NASDAQ	CDZI	Mon, Aug 26, 1996	109.38	110.94	103.13	106.25
1153	NASDAQ	CDZI	Fri, Aug 23, 1996	103.13	109.38	103.13	106.25
1152	NASDAQ	CDZI	Thu, Aug 22, 1996	106.25	106.25	96.88	101.56
1151	NASDAQ	CDZI	Wed, Aug 21, 1996	109.38	109.38	101.56	101.56
1150	NASDAQ	CDZI	Tue, Aug 20, 1996	114.06	115.63	106.25	109.38
1149	NASDAQ	CDZI	Mon, Aug 19, 1996	121.88	121.88	112.50	112.50
1148	NASDAQ	CDZI	Fri, Aug 16, 1996	117.19	121.88	115.63	118.75
1147	NASDAQ	CDZI	Thu, Aug 15, 1996	120.31	120.31	113.28	120.31
1146	NASDAQ	CDZI	Wed, Aug 14, 1996	118.75	120.31	112.50	120.31
1145	NASDAQ	CDZI	Tue, Aug 13, 1996	118.75	125.00	112.50	114.06
1144	NASDAQ	CDZI	Mon, Aug 12, 1996	143.75	150.00	114.06	114.06
1143	NASDAQ	CDZI	Fri, Aug 9, 1996	106.25	109.38	100.00	106.25
1142	NASDAQ	CDZI	Thu, Aug 8, 1996	103.13	106.25	96.88	103.13
1141	NASDAQ	CDZI	Wed, Aug 7, 1996	109.38	112.50	106.25	106.25
1140	NASDAQ	CDZI	Tue, Aug 6, 1996	112.50	115.63	109.38	112.50
1139	NASDAQ	CDZI	Mon, Aug 5, 1996	121.88	126.56	112.50	115.63
1138	NASDAQ	CDZI	Fri, Aug 2, 1996	126.56	126.56	126.56	126.56
1137	NASDAQ	CDZI	Thu, Aug 1, 1996	123.44	123.44	120.31	120.31
1136	NASDAQ	CDZI	Wed, Jul 31, 1996	125.00	126.56	118.75	118.75
1135	NASDAQ	CDZI	Tue, Jul 30, 1996	121.88	123.44	112.50	123.44
1134	NASDAQ	CDZI	Mon, Jul 29, 1996	121.88	126.56	118.75	125.00
1133	NASDAQ	CDZI	Thu, Jul 25, 1996	131.25	131.25	128.13	128.13
1132	NASDAQ	CDZI	Wed, Jul 24, 1996	128.13	134.38	125.00	125.00
1131	NASDAQ	CDZI	Tue, Jul 23, 1996	140.63	140.63	131.25	131.25
1130	NASDAQ	CDZI	Mon, Jul 22, 1996	137.50	137.50	131.25	131.25
1129	NASDAQ	CDZI	Fri, Jul 19, 1996	137.50	137.50	137.50	137.50
1128	NASDAQ	CDZI	Thu, Jul 18, 1996	137.50	140.63	137.50	140.63
1127	NASDAQ	CDZI	Wed, Jul 17, 1996	137.50	139.06	137.50	137.50
1126	NASDAQ	CDZI	Tue, Jul 16, 1996	140.63	140.63	131.25	131.25
1125	NASDAQ	CDZI	Mon, Jul 15, 1996	140.63	143.36	140.63	143.36
1124	NASDAQ	CDZI	Fri, Jul 12, 1996	140.63	143.75	140.63	143.75
1123	NASDAQ	CDZI	Thu, Jul 11, 1996	143.75	146.88	143.75	146.88
1122	NASDAQ	CDZI	Wed, Jul 10, 1996	145.31	146.88	145.31	146.88
1121	NASDAQ	CDZI	Tue, Jul 9, 1996	143.75	146.88	143.75	143.75
1120	NASDAQ	CDZI	Mon, Jul 8, 1996	135.94	143.75	135.94	143.75
1119	NASDAQ	CDZI	Fri, Jul 5, 1996	146.88	146.88	146.88	146.88
1118	NASDAQ	CDZI	Wed, Jul 3, 1996	146.88	150.00	146.88	146.88
1117	NASDAQ	CDZI	Tue, Jul 2, 1996	146.88	148.44	146.88	148.44
1116	NASDAQ	CDZI	Mon, Jul 1, 1996	146.88	150.00	145.31	148.44
1115	NASDAQ	CDZI	Fri, Jun 28, 1996	146.88	146.88	146.88	146.88
1114	NASDAQ	CDZI	Thu, Jun 27, 1996	150.00	150.00	143.75	150.00
1113	NASDAQ	CDZI	Wed, Jun 26, 1996	150.00	150.00	135.94	135.94
1112	NASDAQ	CDZI	Tue, Jun 25, 1996	146.88	150.00	146.88	146.88
1111	NASDAQ	CDZI	Mon, Jun 24, 1996	143.75	153.13	143.75	153.13
1110	NASDAQ	CDZI	Fri, Jun 21, 1996	148.44	150.00	146.88	149.61
1109	NASDAQ	CDZI	Thu, Jun 20, 1996	147.66	150.00	143.75	150.00
1108	NASDAQ	CDZI	Wed, Jun 19, 1996	143.75	150.00	143.75	143.75
1107	NASDAQ	CDZI	Tue, Jun 18, 1996	143.75	150.00	143.75	150.00
1106	NASDAQ	CDZI	Mon, Jun 17, 1996	148.44	150.00	146.88	146.88
1105	NASDAQ	CDZI	Fri, Jun 14, 1996	145.31	148.44	143.75	146.88
1104	NASDAQ	CDZI	Thu, Jun 13, 1996	145.31	145.31	140.63	143.75
1103	NASDAQ	CDZI	Wed, Jun 12, 1996	137.50	143.75	137.50	143.75
1102	NASDAQ	CDZI	Tue, Jun 11, 1996	134.38	140.63	134.38	137.50
1101	NASDAQ	CDZI	Mon, Jun 10, 1996	134.38	137.50	131.25	137.50
1100	NASDAQ	CDZI	Fri, Jun 7, 1996	137.50	143.75	134.38	143.75
1099	NASDAQ	CDZI	Thu, Jun 6, 1996	145.31	145.31	137.50	137.50
1098	NASDAQ	CDZI	Wed, Jun 5, 1996	137.50	145.31	137.50	140.63
1097	NASDAQ	CDZI	Tue, Jun 4, 1996	143.75	146.88	140.63	146.88
1096	NASDAQ	CDZI	Mon, Jun 3, 1996	143.75	146.88	143.75	143.75
1095	NASDAQ	CDZI	Fri, May 31, 1996	140.63	146.88	140.63	142.19
1094	NASDAQ	CDZI	Thu, May 30, 1996	142.19	143.75	140.63	143.75
1093	NASDAQ	CDZI	Wed, May 29, 1996	150.00	150.00	143.75	143.75
1092	NASDAQ	CDZI	Tue, May 28, 1996	137.11	153.13	137.11	146.88
1091	NASDAQ	CDZI	Fri, May 24, 1996	131.25	135.94	131.25	132.81
1090	NASDAQ	CDZI	Thu, May 23, 1996	134.38	135.94	131.25	135.94
1089	NASDAQ	CDZI	Wed, May 22, 1996	134.38	134.38	131.25	131.25
1088	NASDAQ	CDZI	Tue, May 21, 1996	131.25	134.38	130.47	132.81
1087	NASDAQ	CDZI	Mon, May 20, 1996	131.25	132.81	131.25	132.81
1086	NASDAQ	CDZI	Thu, May 16, 1996	131.25	135.94	131.25	131.25
1085	NASDAQ	CDZI	Wed, May 15, 1996	135.94	135.94	135.94	135.94
1084	NASDAQ	CDZI	Mon, May 13, 1996	131.25	131.25	131.25	131.25
1083	NASDAQ	CDZI	Fri, May 10, 1996	131.25	131.25	131.25	131.25
1082	NASDAQ	CDZI	Thu, May 9, 1996	135.94	135.94	131.25	131.25
1081	NASDAQ	CDZI	Wed, May 8, 1996	135.94	137.50	132.81	134.38
1080	NASDAQ	CDZI	Mon, May 6, 1996	135.94	140.63	135.94	135.94
1079	NASDAQ	CDZI	Fri, May 3, 1996	137.50	143.75	137.50	143.75
1078	NASDAQ	CDZI	Thu, May 2, 1996	143.75	143.75	137.50	137.50
1077	NASDAQ	CDZI	Wed, May 1, 1996	150.00	150.00	143.75	143.75
1076	NASDAQ	CDZI	Tue, Apr 30, 1996	146.88	150.00	143.75	150.00
1075	NASDAQ	CDZI	Mon, Apr 29, 1996	150.00	150.00	150.00	150.00
1074	NASDAQ	CDZI	Fri, Apr 26, 1996	150.00	150.00	146.88	150.00
1073	NASDAQ	CDZI	Thu, Apr 25, 1996	143.75	150.00	143.75	150.00
1072	NASDAQ	CDZI	Tue, Apr 23, 1996	146.88	146.88	146.88	146.88
1071	NASDAQ	CDZI	Mon, Apr 22, 1996	150.00	150.00	146.88	146.88
1070	NASDAQ	CDZI	Fri, Apr 19, 1996	146.88	148.44	146.88	146.88
1069	NASDAQ	CDZI	Thu, Apr 18, 1996	142.19	142.19	142.19	142.19
1068	NASDAQ	CDZI	Wed, Apr 17, 1996	140.63	146.09	137.50	145.31
1067	NASDAQ	CDZI	Tue, Apr 16, 1996	150.00	150.00	137.50	137.50
1066	NASDAQ	CDZI	Mon, Apr 15, 1996	145.31	148.44	143.75	146.88
1065	NASDAQ	CDZI	Fri, Apr 12, 1996	143.75	143.75	143.75	143.75
1064	NASDAQ	CDZI	Thu, Apr 11, 1996	145.31	150.00	145.31	146.88
1063	NASDAQ	CDZI	Tue, Apr 9, 1996	150.00	150.00	150.00	150.00
1062	NASDAQ	CDZI	Mon, Apr 8, 1996	150.00	156.25	140.63	140.63
1061	NASDAQ	CDZI	Thu, Apr 4, 1996	156.25	162.50	153.13	153.13
1060	NASDAQ	CDZI	Wed, Apr 3, 1996	162.50	162.50	159.38	159.38
1059	NASDAQ	CDZI	Tue, Apr 2, 1996	156.25	156.25	156.25	156.25
1058	NASDAQ	CDZI	Mon, Apr 1, 1996	153.13	156.25	153.13	153.91
1057	NASDAQ	CDZI	Fri, Mar 29, 1996	153.13	159.38	153.13	156.25
1056	NASDAQ	CDZI	Thu, Mar 28, 1996	150.00	156.25	150.00	153.91
1055	NASDAQ	CDZI	Wed, Mar 27, 1996	153.13	156.64	148.44	156.64
1054	NASDAQ	CDZI	Tue, Mar 26, 1996	146.88	156.25	146.88	151.56
1053	NASDAQ	CDZI	Mon, Mar 25, 1996	156.25	156.25	150.00	150.00
1052	NASDAQ	CDZI	Fri, Mar 22, 1996	153.13	156.25	150.00	156.25
1051	NASDAQ	CDZI	Thu, Mar 21, 1996	153.13	159.38	153.13	153.13
1050	NASDAQ	CDZI	Wed, Mar 20, 1996	159.38	159.38	150.00	153.13
1049	NASDAQ	CDZI	Tue, Mar 19, 1996	150.00	159.38	146.88	159.38
1048	NASDAQ	CDZI	Mon, Mar 18, 1996	150.00	150.00	148.44	148.44
1047	NASDAQ	CDZI	Fri, Mar 15, 1996	140.63	150.00	140.63	147.66
1046	NASDAQ	CDZI	Thu, Mar 14, 1996	140.63	143.75	140.63	143.75
1045	NASDAQ	CDZI	Wed, Mar 13, 1996	137.50	137.50	137.50	137.50
1044	NASDAQ	CDZI	Tue, Mar 12, 1996	150.00	150.00	140.63	140.63
1043	NASDAQ	CDZI	Mon, Mar 11, 1996	140.63	153.13	140.63	146.88
1042	NASDAQ	CDZI	Fri, Mar 8, 1996	143.75	146.88	140.63	143.75
1041	NASDAQ	CDZI	Thu, Mar 7, 1996	143.75	146.88	143.75	146.88
1040	NASDAQ	CDZI	Wed, Mar 6, 1996	143.75	146.88	143.75	143.75
1039	NASDAQ	CDZI	Tue, Mar 5, 1996	143.75	146.88	143.75	146.09
1038	NASDAQ	CDZI	Mon, Mar 4, 1996	140.63	145.31	140.63	143.75
1037	NASDAQ	CDZI	Fri, Mar 1, 1996	139.06	142.19	139.06	142.19
1036	NASDAQ	CDZI	Thu, Feb 29, 1996	140.63	140.63	139.06	139.06
1035	NASDAQ	CDZI	Wed, Feb 28, 1996	140.63	140.63	140.63	140.63
1034	NASDAQ	CDZI	Tue, Feb 27, 1996	143.75	145.31	143.75	145.31
1033	NASDAQ	CDZI	Mon, Feb 26, 1996	150.00	150.00	140.63	141.41
1032	NASDAQ	CDZI	Fri, Feb 23, 1996	143.75	145.31	143.75	145.31
1031	NASDAQ	CDZI	Thu, Feb 22, 1996	137.50	143.75	137.50	143.75
1030	NASDAQ	CDZI	Wed, Feb 21, 1996	137.50	143.75	137.50	139.06
1029	NASDAQ	CDZI	Tue, Feb 20, 1996	134.38	137.50	134.38	137.50
1028	NASDAQ	CDZI	Fri, Feb 16, 1996	134.38	137.50	134.38	134.38
1027	NASDAQ	CDZI	Thu, Feb 15, 1996	140.63	140.63	140.63	140.63
1026	NASDAQ	CDZI	Wed, Feb 14, 1996	131.25	131.25	131.25	131.25
1025	NASDAQ	CDZI	Tue, Feb 13, 1996	134.38	137.50	132.03	134.38
1024	NASDAQ	CDZI	Mon, Feb 12, 1996	137.50	137.50	134.38	137.50
1023	NASDAQ	CDZI	Thu, Feb 8, 1996	137.50	137.50	137.50	137.50
1022	NASDAQ	CDZI	Wed, Feb 7, 1996	137.50	143.75	137.50	137.50
1021	NASDAQ	CDZI	Tue, Feb 6, 1996	134.38	137.50	134.38	137.50
1020	NASDAQ	CDZI	Mon, Feb 5, 1996	137.50	137.50	135.94	137.50
1019	NASDAQ	CDZI	Fri, Feb 2, 1996	140.63	140.63	137.50	137.50
1018	NASDAQ	CDZI	Thu, Feb 1, 1996	143.75	143.75	141.41	143.75
1017	NASDAQ	CDZI	Wed, Jan 31, 1996	153.13	153.13	143.75	143.75
1016	NASDAQ	CDZI	Tue, Jan 30, 1996	153.13	153.13	143.75	143.75
1015	NASDAQ	CDZI	Mon, Jan 29, 1996	153.13	153.13	153.13	153.13
1014	NASDAQ	CDZI	Fri, Jan 26, 1996	143.75	150.00	143.75	150.00
1013	NASDAQ	CDZI	Thu, Jan 25, 1996	150.00	150.00	143.75	146.88
1012	NASDAQ	CDZI	Wed, Jan 24, 1996	143.75	143.75	143.75	143.75
1011	NASDAQ	CDZI	Tue, Jan 23, 1996	143.75	150.00	140.63	143.75
1010	NASDAQ	CDZI	Mon, Jan 22, 1996	150.00	150.00	143.75	143.75
1009	NASDAQ	CDZI	Fri, Jan 19, 1996	143.75	144.14	143.75	143.75
1008	NASDAQ	CDZI	Thu, Jan 18, 1996	146.88	146.88	143.75	143.75
1007	NASDAQ	CDZI	Wed, Jan 17, 1996	143.75	146.88	134.38	143.75
1006	NASDAQ	CDZI	Tue, Jan 16, 1996	140.63	143.75	134.38	143.75
1005	NASDAQ	CDZI	Mon, Jan 15, 1996	137.50	137.50	137.50	137.50
1004	NASDAQ	CDZI	Fri, Jan 12, 1996	135.94	140.63	135.94	139.06
1003	NASDAQ	CDZI	Thu, Jan 11, 1996	131.25	139.06	131.25	137.50
1002	NASDAQ	CDZI	Wed, Jan 10, 1996	140.63	142.19	131.25	137.50
1001	NASDAQ	CDZI	Tue, Jan 9, 1996	140.63	150.00	140.63	146.88
1000	NASDAQ	CDZI	Mon, Jan 8, 1996	137.50	140.63	137.50	140.63
999	NASDAQ	CDZI	Fri, Jan 5, 1996	131.25	131.25	131.25	131.25
998	NASDAQ	CDZI	Thu, Jan 4, 1996	135.94	140.63	131.25	132.81
997	NASDAQ	CDZI	Wed, Jan 3, 1996	140.63	140.63	131.25	131.25
996	NASDAQ	CDZI	Tue, Jan 2, 1996	140.63	140.63	134.38	134.38
995	NASDAQ	CDZI	Fri, Dec 29, 1995	143.75	156.25	143.75	143.75
994	NASDAQ	CDZI	Thu, Dec 28, 1995	134.38	140.63	134.38	137.50
993	NASDAQ	CDZI	Wed, Dec 27, 1995	134.38	142.19	134.38	142.19
992	NASDAQ	CDZI	Fri, Dec 22, 1995	134.38	134.38	134.38	134.38
991	NASDAQ	CDZI	Thu, Dec 21, 1995	137.50	140.63	137.50	139.06
990	NASDAQ	CDZI	Wed, Dec 20, 1995	140.63	143.75	137.50	142.19
989	NASDAQ	CDZI	Tue, Dec 19, 1995	134.38	137.50	134.38	137.50
988	NASDAQ	CDZI	Mon, Dec 18, 1995	146.88	148.44	137.50	137.50
987	NASDAQ	CDZI	Fri, Dec 15, 1995	153.13	156.25	146.88	148.44
986	NASDAQ	CDZI	Thu, Dec 14, 1995	143.75	156.25	143.75	150.00
985	NASDAQ	CDZI	Wed, Dec 13, 1995	140.63	143.75	137.50	143.75
984	NASDAQ	CDZI	Tue, Dec 12, 1995	143.75	146.88	140.63	143.75
983	NASDAQ	CDZI	Mon, Dec 11, 1995	140.63	148.44	140.63	146.88
982	NASDAQ	CDZI	Fri, Dec 8, 1995	134.38	141.41	134.38	137.50
981	NASDAQ	CDZI	Thu, Dec 7, 1995	143.75	143.75	131.25	139.06
980	NASDAQ	CDZI	Wed, Dec 6, 1995	153.13	153.13	143.75	143.75
979	NASDAQ	CDZI	Tue, Dec 5, 1995	150.00	156.25	143.75	146.88
978	NASDAQ	CDZI	Mon, Dec 4, 1995	150.00	156.25	140.63	156.25
977	NASDAQ	CDZI	Fri, Dec 1, 1995	125.00	146.88	125.00	143.75
976	NASDAQ	CDZI	Thu, Nov 30, 1995	123.44	131.25	121.88	131.25
975	NASDAQ	CDZI	Wed, Nov 29, 1995	114.06	125.00	112.50	121.88
974	NASDAQ	CDZI	Tue, Nov 28, 1995	115.63	116.41	110.94	115.63
973	NASDAQ	CDZI	Mon, Nov 27, 1995	109.38	110.94	109.38	110.94
972	NASDAQ	CDZI	Fri, Nov 24, 1995	112.50	112.50	112.50	112.50
971	NASDAQ	CDZI	Tue, Nov 21, 1995	109.38	112.89	106.25	109.38
970	NASDAQ	CDZI	Mon, Nov 20, 1995	107.81	109.38	107.81	109.38
969	NASDAQ	CDZI	Fri, Nov 17, 1995	107.03	109.38	106.25	109.38
968	NASDAQ	CDZI	Thu, Nov 16, 1995	106.25	109.38	106.25	107.81
967	NASDAQ	CDZI	Wed, Nov 15, 1995	106.25	107.81	103.13	107.81
966	NASDAQ	CDZI	Tue, Nov 14, 1995	109.38	109.38	101.56	107.81
965	NASDAQ	CDZI	Mon, Nov 13, 1995	115.63	115.63	109.38	109.38
964	NASDAQ	CDZI	Fri, Nov 10, 1995	115.63	121.88	115.63	115.63
963	NASDAQ	CDZI	Thu, Nov 9, 1995	115.63	115.63	115.63	115.63
962	NASDAQ	CDZI	Wed, Nov 8, 1995	115.63	115.63	115.63	115.63
961	NASDAQ	CDZI	Tue, Nov 7, 1995	118.75	125.00	118.75	125.00
960	NASDAQ	CDZI	Mon, Nov 6, 1995	121.88	121.88	121.88	121.88
959	NASDAQ	CDZI	Fri, Nov 3, 1995	121.88	121.88	118.75	118.75
958	NASDAQ	CDZI	Thu, Nov 2, 1995	121.88	121.88	121.88	121.88
957	NASDAQ	CDZI	Tue, Oct 31, 1995	121.88	121.88	121.88	121.88
956	NASDAQ	CDZI	Mon, Oct 30, 1995	121.88	121.88	121.88	121.88
955	NASDAQ	CDZI	Thu, Oct 26, 1995	121.88	128.13	121.88	128.13
954	NASDAQ	CDZI	Wed, Oct 25, 1995	125.00	125.00	121.88	121.88
953	NASDAQ	CDZI	Tue, Oct 24, 1995	128.13	128.13	125.00	125.00
952	NASDAQ	CDZI	Mon, Oct 23, 1995	129.69	129.69	125.00	125.00
951	NASDAQ	CDZI	Fri, Oct 20, 1995	121.88	129.69	121.88	129.69
950	NASDAQ	CDZI	Thu, Oct 19, 1995	125.00	125.00	121.88	125.00
949	NASDAQ	CDZI	Wed, Oct 18, 1995	125.00	125.00	125.00	125.00
948	NASDAQ	CDZI	Tue, Oct 17, 1995	117.19	125.39	117.19	125.39
947	NASDAQ	CDZI	Mon, Oct 16, 1995	125.00	125.00	115.63	123.44
946	NASDAQ	CDZI	Fri, Oct 13, 1995	126.56	126.56	126.56	126.56
945	NASDAQ	CDZI	Thu, Oct 12, 1995	128.13	128.13	125.00	125.00
944	NASDAQ	CDZI	Wed, Oct 11, 1995	118.75	126.56	118.75	120.31
943	NASDAQ	CDZI	Mon, Oct 9, 1995	118.75	128.13	118.75	128.13
942	NASDAQ	CDZI	Fri, Oct 6, 1995	123.44	123.44	118.75	121.88
941	NASDAQ	CDZI	Thu, Oct 5, 1995	121.88	125.00	121.88	121.88
940	NASDAQ	CDZI	Wed, Oct 4, 1995	125.00	128.13	121.88	125.00
939	NASDAQ	CDZI	Tue, Oct 3, 1995	125.00	134.38	125.00	131.25
938	NASDAQ	CDZI	Mon, Oct 2, 1995	134.38	134.38	128.13	131.25
937	NASDAQ	CDZI	Fri, Sep 29, 1995	125.00	128.13	125.00	128.13
936	NASDAQ	CDZI	Thu, Sep 28, 1995	134.38	134.38	134.38	134.38
935	NASDAQ	CDZI	Wed, Sep 27, 1995	125.00	125.00	125.00	125.00
934	NASDAQ	CDZI	Tue, Sep 26, 1995	125.00	131.25	121.88	131.25
933	NASDAQ	CDZI	Mon, Sep 25, 1995	128.13	128.13	125.00	125.00
932	NASDAQ	CDZI	Fri, Sep 22, 1995	121.88	128.13	121.88	128.13
931	NASDAQ	CDZI	Wed, Sep 20, 1995	125.00	128.13	125.00	128.13
930	NASDAQ	CDZI	Tue, Sep 19, 1995	125.00	129.69	125.00	129.69
929	NASDAQ	CDZI	Mon, Sep 18, 1995	125.00	127.34	125.00	125.00
928	NASDAQ	CDZI	Fri, Sep 15, 1995	125.00	129.69	125.00	128.13
927	NASDAQ	CDZI	Thu, Sep 14, 1995	125.00	131.25	125.00	128.13
926	NASDAQ	CDZI	Wed, Sep 13, 1995	121.88	128.13	118.75	128.13
925	NASDAQ	CDZI	Tue, Sep 12, 1995	131.25	137.50	125.00	128.13
924	NASDAQ	CDZI	Mon, Sep 11, 1995	109.38	125.00	109.38	125.00
923	NASDAQ	CDZI	Fri, Sep 8, 1995	115.63	115.63	109.38	112.50
922	NASDAQ	CDZI	Thu, Sep 7, 1995	107.81	115.63	107.81	115.63
921	NASDAQ	CDZI	Wed, Sep 6, 1995	112.50	115.63	107.81	109.38
920	NASDAQ	CDZI	Tue, Sep 5, 1995	109.38	115.63	109.38	112.50
919	NASDAQ	CDZI	Fri, Sep 1, 1995	93.75	109.38	93.75	109.38
918	NASDAQ	CDZI	Thu, Aug 31, 1995	96.88	96.88	96.88	96.88
917	NASDAQ	CDZI	Wed, Aug 30, 1995	92.19	103.13	92.19	103.13
916	NASDAQ	CDZI	Tue, Aug 29, 1995	100.00	100.00	92.19	92.19
915	NASDAQ	CDZI	Mon, Aug 28, 1995	106.25	109.38	106.25	106.25
914	NASDAQ	CDZI	Fri, Aug 25, 1995	103.13	103.13	96.88	96.88
913	NASDAQ	CDZI	Thu, Aug 24, 1995	100.00	100.00	100.00	100.00
912	NASDAQ	CDZI	Tue, Aug 22, 1995	106.25	106.25	100.00	100.00
911	NASDAQ	CDZI	Mon, Aug 21, 1995	107.81	107.81	100.00	100.00
910	NASDAQ	CDZI	Fri, Aug 18, 1995	112.50	112.50	112.50	112.50
909	NASDAQ	CDZI	Tue, Aug 15, 1995	107.81	109.38	107.81	109.38
908	NASDAQ	CDZI	Fri, Aug 11, 1995	106.25	107.81	106.25	106.25
907	NASDAQ	CDZI	Wed, Aug 9, 1995	106.25	109.38	106.25	106.25
906	NASDAQ	CDZI	Tue, Aug 8, 1995	112.50	112.50	106.25	106.25
905	NASDAQ	CDZI	Thu, Aug 3, 1995	106.25	106.64	106.25	106.25
904	NASDAQ	CDZI	Wed, Aug 2, 1995	106.25	112.50	106.25	106.25
903	NASDAQ	CDZI	Mon, Jul 31, 1995	100.00	103.13	100.00	103.13
902	NASDAQ	CDZI	Fri, Jul 28, 1995	103.13	103.13	103.13	103.13
901	NASDAQ	CDZI	Thu, Jul 27, 1995	100.00	101.56	96.88	98.44
900	NASDAQ	CDZI	Mon, Jul 24, 1995	96.88	103.13	96.88	103.13
899	NASDAQ	CDZI	Fri, Jul 21, 1995	96.88	96.88	96.88	96.88
898	NASDAQ	CDZI	Wed, Jul 19, 1995	100.00	100.00	96.88	100.00
897	NASDAQ	CDZI	Tue, Jul 18, 1995	103.91	103.91	100.00	100.00
896	NASDAQ	CDZI	Mon, Jul 17, 1995	106.25	106.25	101.56	104.69
895	NASDAQ	CDZI	Thu, Jul 13, 1995	102.34	112.50	102.34	112.50
894	NASDAQ	CDZI	Wed, Jul 12, 1995	103.13	104.69	103.13	104.69
893	NASDAQ	CDZI	Tue, Jul 11, 1995	106.25	106.25	103.13	103.13
892	NASDAQ	CDZI	Mon, Jul 10, 1995	104.69	107.81	100.00	107.81
891	NASDAQ	CDZI	Fri, Jul 7, 1995	100.00	106.25	100.00	100.00
890	NASDAQ	CDZI	Thu, Jul 6, 1995	109.38	110.94	96.88	100.00
889	NASDAQ	CDZI	Wed, Jul 5, 1995	109.38	109.38	109.38	109.38
888	NASDAQ	CDZI	Mon, Jul 3, 1995	109.38	109.38	109.38	109.38
887	NASDAQ	CDZI	Fri, Jun 30, 1995	115.63	115.63	109.38	109.38
886	NASDAQ	CDZI	Thu, Jun 29, 1995	112.50	112.50	112.50	112.50
885	NASDAQ	CDZI	Wed, Jun 28, 1995	112.50	117.19	109.38	109.38
884	NASDAQ	CDZI	Tue, Jun 27, 1995	117.19	117.19	111.33	111.33
883	NASDAQ	CDZI	Mon, Jun 26, 1995	114.06	118.75	112.50	114.06
882	NASDAQ	CDZI	Fri, Jun 23, 1995	115.63	118.75	115.63	118.75
881	NASDAQ	CDZI	Thu, Jun 22, 1995	112.50	121.88	109.38	115.63
880	NASDAQ	CDZI	Wed, Jun 21, 1995	106.25	106.25	106.25	106.25
879	NASDAQ	CDZI	Tue, Jun 20, 1995	109.38	109.38	109.38	109.38
878	NASDAQ	CDZI	Mon, Jun 19, 1995	106.25	109.38	106.25	109.38
877	NASDAQ	CDZI	Fri, Jun 16, 1995	101.56	104.69	101.56	103.13
876	NASDAQ	CDZI	Thu, Jun 15, 1995	106.25	106.25	103.13	103.13
875	NASDAQ	CDZI	Wed, Jun 14, 1995	101.56	106.25	101.56	106.25
874	NASDAQ	CDZI	Mon, Jun 12, 1995	101.56	101.56	101.56	101.56
873	NASDAQ	CDZI	Fri, Jun 9, 1995	101.56	103.13	101.56	101.56
872	NASDAQ	CDZI	Thu, Jun 8, 1995	106.25	106.25	100.00	103.13
871	NASDAQ	CDZI	Wed, Jun 7, 1995	100.00	103.13	100.00	103.13
870	NASDAQ	CDZI	Tue, Jun 6, 1995	100.00	103.13	100.00	103.13
869	NASDAQ	CDZI	Mon, Jun 5, 1995	103.13	109.38	100.00	100.00
868	NASDAQ	CDZI	Fri, Jun 2, 1995	109.38	109.38	103.13	104.69
867	NASDAQ	CDZI	Thu, Jun 1, 1995	109.38	109.38	109.38	109.38
866	NASDAQ	CDZI	Wed, May 31, 1995	114.06	114.06	109.38	111.72
865	NASDAQ	CDZI	Tue, May 30, 1995	112.50	112.50	109.38	112.50
864	NASDAQ	CDZI	Fri, May 26, 1995	112.50	114.06	112.50	114.06
863	NASDAQ	CDZI	Wed, May 24, 1995	112.50	112.50	112.50	112.50
862	NASDAQ	CDZI	Tue, May 23, 1995	113.67	116.80	112.50	112.50
861	NASDAQ	CDZI	Mon, May 22, 1995	112.50	114.06	112.50	114.06
860	NASDAQ	CDZI	Fri, May 19, 1995	112.50	112.50	112.50	112.50
859	NASDAQ	CDZI	Thu, May 18, 1995	118.75	121.88	115.63	115.63
858	NASDAQ	CDZI	Wed, May 17, 1995	118.75	121.88	118.75	118.75
857	NASDAQ	CDZI	Tue, May 16, 1995	118.75	120.31	118.75	118.75
856	NASDAQ	CDZI	Mon, May 15, 1995	109.38	116.41	109.38	116.41
855	NASDAQ	CDZI	Fri, May 12, 1995	109.38	110.94	109.38	110.94
854	NASDAQ	CDZI	Thu, May 11, 1995	109.38	109.38	109.38	109.38
853	NASDAQ	CDZI	Wed, May 10, 1995	106.25	109.38	106.25	109.38
852	NASDAQ	CDZI	Tue, May 9, 1995	106.25	109.38	104.69	109.38
851	NASDAQ	CDZI	Mon, May 8, 1995	103.13	106.25	100.00	106.25
850	NASDAQ	CDZI	Fri, May 5, 1995	103.13	106.25	100.00	103.13
849	NASDAQ	CDZI	Thu, May 4, 1995	103.13	104.69	103.13	103.91
848	NASDAQ	CDZI	Wed, May 3, 1995	109.38	109.38	109.38	109.38
847	NASDAQ	CDZI	Tue, May 2, 1995	103.13	106.25	103.13	103.13
846	NASDAQ	CDZI	Mon, May 1, 1995	106.25	109.38	106.25	109.38
845	NASDAQ	CDZI	Fri, Apr 28, 1995	112.50	114.06	106.25	112.50
844	NASDAQ	CDZI	Thu, Apr 27, 1995	118.75	118.75	112.50	114.06
843	NASDAQ	CDZI	Wed, Apr 26, 1995	110.94	118.75	110.94	112.50
842	NASDAQ	CDZI	Tue, Apr 25, 1995	112.50	118.75	112.50	112.50
841	NASDAQ	CDZI	Mon, Apr 24, 1995	112.50	115.63	112.50	115.63
840	NASDAQ	CDZI	Fri, Apr 21, 1995	106.25	112.50	106.25	112.50
839	NASDAQ	CDZI	Thu, Apr 20, 1995	106.25	106.25	103.13	103.13
838	NASDAQ	CDZI	Wed, Apr 19, 1995	107.81	107.81	103.13	103.13
837	NASDAQ	CDZI	Tue, Apr 18, 1995	106.25	106.25	103.13	106.25
836	NASDAQ	CDZI	Thu, Apr 13, 1995	104.69	107.81	104.69	106.64
835	NASDAQ	CDZI	Wed, Apr 12, 1995	103.13	104.69	103.13	103.13
834	NASDAQ	CDZI	Tue, Apr 11, 1995	106.25	106.25	100.00	106.25
833	NASDAQ	CDZI	Mon, Apr 10, 1995	106.25	107.81	106.25	106.25
832	NASDAQ	CDZI	Thu, Apr 6, 1995	106.25	106.25	106.25	106.25
831	NASDAQ	CDZI	Wed, Apr 5, 1995	109.38	109.38	109.38	109.38
830	NASDAQ	CDZI	Tue, Apr 4, 1995	109.38	109.38	106.25	106.25
829	NASDAQ	CDZI	Mon, Apr 3, 1995	106.25	106.25	106.25	106.25
828	NASDAQ	CDZI	Fri, Mar 31, 1995	104.69	106.25	104.69	106.25
827	NASDAQ	CDZI	Thu, Mar 30, 1995	104.69	106.25	104.69	106.25
826	NASDAQ	CDZI	Mon, Mar 27, 1995	109.38	110.94	103.13	103.13
825	NASDAQ	CDZI	Fri, Mar 24, 1995	109.38	115.63	109.38	112.50
824	NASDAQ	CDZI	Thu, Mar 23, 1995	109.38	110.94	109.38	110.94
823	NASDAQ	CDZI	Wed, Mar 22, 1995	109.38	109.38	109.38	109.38
822	NASDAQ	CDZI	Tue, Mar 21, 1995	112.50	113.28	112.50	112.50
821	NASDAQ	CDZI	Mon, Mar 20, 1995	115.63	118.75	114.06	116.02
820	NASDAQ	CDZI	Fri, Mar 17, 1995	110.94	115.63	110.94	114.06
819	NASDAQ	CDZI	Thu, Mar 16, 1995	112.50	112.89	109.38	112.50
818	NASDAQ	CDZI	Wed, Mar 15, 1995	109.38	112.50	107.81	112.50
817	NASDAQ	CDZI	Tue, Mar 14, 1995	107.81	107.81	107.81	107.81
816	NASDAQ	CDZI	Mon, Mar 13, 1995	109.38	109.38	106.25	106.25
815	NASDAQ	CDZI	Fri, Mar 10, 1995	106.25	106.25	106.25	106.25
814	NASDAQ	CDZI	Thu, Mar 9, 1995	109.38	112.50	106.25	106.25
813	NASDAQ	CDZI	Wed, Mar 8, 1995	115.63	117.19	109.38	109.38
812	NASDAQ	CDZI	Tue, Mar 7, 1995	115.63	117.19	115.63	115.63
811	NASDAQ	CDZI	Mon, Mar 6, 1995	118.75	118.75	118.75	118.75
810	NASDAQ	CDZI	Fri, Mar 3, 1995	121.88	121.88	118.75	118.75
809	NASDAQ	CDZI	Thu, Mar 2, 1995	118.75	123.44	118.75	121.88
808	NASDAQ	CDZI	Wed, Mar 1, 1995	118.75	120.31	118.75	118.75
807	NASDAQ	CDZI	Tue, Feb 28, 1995	125.00	125.00	118.75	118.75
806	NASDAQ	CDZI	Mon, Feb 27, 1995	125.00	125.00	121.88	121.88
805	NASDAQ	CDZI	Fri, Feb 24, 1995	118.75	128.13	118.75	121.88
804	NASDAQ	CDZI	Thu, Feb 23, 1995	121.88	121.88	118.75	118.75
803	NASDAQ	CDZI	Wed, Feb 22, 1995	125.00	128.13	121.88	121.88
802	NASDAQ	CDZI	Tue, Feb 21, 1995	131.25	131.25	125.00	125.00
801	NASDAQ	CDZI	Fri, Feb 17, 1995	131.25	131.25	131.25	131.25
800	NASDAQ	CDZI	Thu, Feb 16, 1995	131.25	134.38	131.25	132.81
799	NASDAQ	CDZI	Wed, Feb 15, 1995	131.25	132.81	131.25	132.81
798	NASDAQ	CDZI	Tue, Feb 14, 1995	132.81	135.94	131.25	134.38
797	NASDAQ	CDZI	Mon, Feb 13, 1995	134.38	135.94	131.25	134.77
796	NASDAQ	CDZI	Fri, Feb 10, 1995	131.25	135.94	128.13	134.38
795	NASDAQ	CDZI	Thu, Feb 9, 1995	131.25	131.25	125.00	125.00
794	NASDAQ	CDZI	Wed, Feb 8, 1995	125.00	125.00	125.00	125.00
793	NASDAQ	CDZI	Tue, Feb 7, 1995	121.88	128.13	121.88	125.00
792	NASDAQ	CDZI	Fri, Feb 3, 1995	125.00	128.13	125.00	128.13
791	NASDAQ	CDZI	Thu, Feb 2, 1995	117.19	125.00	117.19	125.00
790	NASDAQ	CDZI	Tue, Jan 31, 1995	112.50	112.50	112.50	112.50
789	NASDAQ	CDZI	Mon, Jan 30, 1995	125.00	125.00	109.38	116.41
788	NASDAQ	CDZI	Fri, Jan 27, 1995	128.13	128.13	125.00	125.00
787	NASDAQ	CDZI	Thu, Jan 26, 1995	131.25	131.25	131.25	131.25
786	NASDAQ	CDZI	Wed, Jan 25, 1995	128.13	131.25	128.13	131.25
785	NASDAQ	CDZI	Tue, Jan 24, 1995	128.13	129.69	128.13	129.69
784	NASDAQ	CDZI	Mon, Jan 23, 1995	128.13	129.69	128.13	129.69
783	NASDAQ	CDZI	Fri, Jan 20, 1995	131.25	132.81	128.13	131.25
782	NASDAQ	CDZI	Thu, Jan 19, 1995	128.13	131.25	125.00	131.25
781	NASDAQ	CDZI	Wed, Jan 18, 1995	121.88	129.69	121.09	129.69
780	NASDAQ	CDZI	Tue, Jan 17, 1995	125.00	125.00	121.88	123.44
779	NASDAQ	CDZI	Mon, Jan 16, 1995	121.88	121.88	121.88	121.88
778	NASDAQ	CDZI	Fri, Jan 13, 1995	125.00	126.56	121.88	121.88
777	NASDAQ	CDZI	Thu, Jan 12, 1995	126.56	126.56	126.56	126.56
776	NASDAQ	CDZI	Wed, Jan 11, 1995	121.88	125.00	121.88	121.88
775	NASDAQ	CDZI	Tue, Jan 10, 1995	126.56	126.56	125.00	125.00
774	NASDAQ	CDZI	Mon, Jan 9, 1995	121.88	125.00	121.88	125.00
773	NASDAQ	CDZI	Fri, Jan 6, 1995	121.88	125.00	121.88	125.00
772	NASDAQ	CDZI	Thu, Jan 5, 1995	121.88	126.56	121.88	126.56
771	NASDAQ	CDZI	Wed, Jan 4, 1995	121.88	121.88	121.88	121.88
770	NASDAQ	CDZI	Tue, Jan 3, 1995	125.00	125.00	121.88	125.00
769	NASDAQ	CDZI	Fri, Dec 30, 1994	121.88	129.69	121.88	129.69
768	NASDAQ	CDZI	Thu, Dec 29, 1994	126.56	126.56	125.00	125.00
767	NASDAQ	CDZI	Wed, Dec 28, 1994	128.13	128.13	121.88	121.88
766	NASDAQ	CDZI	Fri, Dec 23, 1994	126.56	128.13	121.88	121.88
765	NASDAQ	CDZI	Thu, Dec 22, 1994	128.13	128.13	121.88	121.88
764	NASDAQ	CDZI	Wed, Dec 21, 1994	125.00	126.17	121.88	125.00
763	NASDAQ	CDZI	Tue, Dec 20, 1994	118.75	125.00	118.75	125.00
762	NASDAQ	CDZI	Fri, Dec 16, 1994	125.00	128.13	118.75	125.00
761	NASDAQ	CDZI	Thu, Dec 15, 1994	125.00	126.56	125.00	126.56
760	NASDAQ	CDZI	Wed, Dec 14, 1994	125.00	125.00	125.00	125.00
759	NASDAQ	CDZI	Tue, Dec 13, 1994	118.75	118.75	118.75	118.75
758	NASDAQ	CDZI	Mon, Dec 12, 1994	125.00	125.00	118.75	122.66
757	NASDAQ	CDZI	Fri, Dec 9, 1994	121.88	121.88	118.75	118.75
756	NASDAQ	CDZI	Thu, Dec 8, 1994	122.66	125.00	121.88	121.88
755	NASDAQ	CDZI	Tue, Dec 6, 1994	125.00	125.00	121.88	125.00
754	NASDAQ	CDZI	Mon, Dec 5, 1994	121.88	121.88	121.88	121.88
753	NASDAQ	CDZI	Fri, Dec 2, 1994	131.25	131.25	131.25	131.25
752	NASDAQ	CDZI	Thu, Dec 1, 1994	121.88	123.44	121.88	123.44
751	NASDAQ	CDZI	Wed, Nov 30, 1994	125.00	131.25	125.00	131.25
750	NASDAQ	CDZI	Tue, Nov 29, 1994	123.44	125.00	118.75	125.00
749	NASDAQ	CDZI	Mon, Nov 28, 1994	112.50	120.31	112.50	120.31
748	NASDAQ	CDZI	Wed, Nov 23, 1994	118.75	118.75	112.50	112.50
747	NASDAQ	CDZI	Tue, Nov 22, 1994	121.88	122.66	121.88	121.88
746	NASDAQ	CDZI	Mon, Nov 21, 1994	121.88	121.88	118.75	121.88
745	NASDAQ	CDZI	Fri, Nov 18, 1994	118.75	120.31	118.75	118.75
744	NASDAQ	CDZI	Thu, Nov 17, 1994	121.88	122.66	118.75	118.75
743	NASDAQ	CDZI	Wed, Nov 16, 1994	117.19	120.31	117.19	119.14
742	NASDAQ	CDZI	Tue, Nov 15, 1994	112.50	118.75	112.50	118.75
741	NASDAQ	CDZI	Mon, Nov 14, 1994	115.63	115.63	112.50	115.63
740	NASDAQ	CDZI	Thu, Nov 10, 1994	112.50	118.75	112.50	118.75
739	NASDAQ	CDZI	Wed, Nov 9, 1994	112.50	118.75	112.50	118.75
738	NASDAQ	CDZI	Tue, Nov 8, 1994	109.38	112.50	106.25	112.50
737	NASDAQ	CDZI	Mon, Nov 7, 1994	118.75	121.88	112.50	112.50
736	NASDAQ	CDZI	Fri, Nov 4, 1994	121.88	125.00	121.88	121.88
735	NASDAQ	CDZI	Wed, Nov 2, 1994	121.88	121.88	121.88	121.88
734	NASDAQ	CDZI	Tue, Nov 1, 1994	121.88	128.13	121.88	121.88
733	NASDAQ	CDZI	Mon, Oct 31, 1994	121.88	125.00	121.88	121.88
732	NASDAQ	CDZI	Fri, Oct 28, 1994	121.88	128.13	121.88	125.00
731	NASDAQ	CDZI	Wed, Oct 26, 1994	121.88	121.88	121.88	121.88
730	NASDAQ	CDZI	Tue, Oct 25, 1994	121.88	126.56	121.88	125.00
729	NASDAQ	CDZI	Mon, Oct 24, 1994	118.75	118.75	118.75	118.75
728	NASDAQ	CDZI	Fri, Oct 21, 1994	115.63	125.00	115.63	123.83
727	NASDAQ	CDZI	Thu, Oct 20, 1994	115.63	118.75	115.63	118.75
726	NASDAQ	CDZI	Wed, Oct 19, 1994	118.75	118.75	112.50	118.75
725	NASDAQ	CDZI	Tue, Oct 18, 1994	118.75	121.88	110.94	110.94
724	NASDAQ	CDZI	Mon, Oct 17, 1994	118.75	124.22	118.75	118.75
723	NASDAQ	CDZI	Thu, Oct 13, 1994	118.75	118.75	118.75	118.75
722	NASDAQ	CDZI	Tue, Oct 11, 1994	125.00	125.00	121.88	125.00
721	NASDAQ	CDZI	Mon, Oct 10, 1994	131.25	131.25	121.88	125.00
720	NASDAQ	CDZI	Fri, Oct 7, 1994	125.00	125.00	121.88	121.88
719	NASDAQ	CDZI	Thu, Oct 6, 1994	125.00	128.13	123.44	126.56
718	NASDAQ	CDZI	Wed, Oct 5, 1994	118.75	119.92	118.75	119.92
717	NASDAQ	CDZI	Tue, Oct 4, 1994	125.00	125.00	118.75	121.09
716	NASDAQ	CDZI	Mon, Oct 3, 1994	125.00	131.25	125.00	125.00
715	NASDAQ	CDZI	Fri, Sep 30, 1994	125.00	125.00	125.00	125.00
714	NASDAQ	CDZI	Thu, Sep 29, 1994	118.75	118.75	115.63	117.19
713	NASDAQ	CDZI	Wed, Sep 28, 1994	112.50	116.80	110.16	116.80
712	NASDAQ	CDZI	Tue, Sep 27, 1994	109.38	112.50	106.25	112.50
711	NASDAQ	CDZI	Mon, Sep 26, 1994	106.25	106.25	100.00	103.13
710	NASDAQ	CDZI	Fri, Sep 23, 1994	109.38	112.50	109.38	112.50
709	NASDAQ	CDZI	Thu, Sep 22, 1994	109.38	109.38	109.38	109.38
708	NASDAQ	CDZI	Tue, Sep 20, 1994	125.00	125.00	112.50	112.50
707	NASDAQ	CDZI	Mon, Sep 19, 1994	121.88	131.25	121.88	121.88
706	NASDAQ	CDZI	Fri, Sep 16, 1994	128.13	131.25	121.88	121.88
705	NASDAQ	CDZI	Thu, Sep 15, 1994	121.88	131.25	121.88	131.25
704	NASDAQ	CDZI	Wed, Sep 14, 1994	125.00	125.00	125.00	125.00
703	NASDAQ	CDZI	Tue, Sep 13, 1994	125.00	125.00	121.88	125.00
702	NASDAQ	CDZI	Mon, Sep 12, 1994	125.00	126.56	125.00	125.00
701	NASDAQ	CDZI	Fri, Sep 9, 1994	121.88	128.13	121.88	125.00
700	NASDAQ	CDZI	Thu, Sep 8, 1994	125.00	128.13	125.00	126.56
699	NASDAQ	CDZI	Wed, Sep 7, 1994	121.88	128.13	121.88	125.78
698	NASDAQ	CDZI	Tue, Sep 6, 1994	125.00	128.13	121.88	125.00
697	NASDAQ	CDZI	Fri, Sep 2, 1994	125.00	128.13	121.88	121.88
696	NASDAQ	CDZI	Thu, Sep 1, 1994	125.00	125.78	123.83	125.78
695	NASDAQ	CDZI	Wed, Aug 31, 1994	125.00	128.13	121.88	128.13
694	NASDAQ	CDZI	Tue, Aug 30, 1994	121.88	128.13	118.75	128.13
693	NASDAQ	CDZI	Mon, Aug 29, 1994	118.75	121.88	118.75	118.75
692	NASDAQ	CDZI	Fri, Aug 26, 1994	115.63	121.88	112.50	118.75
691	NASDAQ	CDZI	Thu, Aug 25, 1994	112.50	112.50	106.25	109.38
690	NASDAQ	CDZI	Wed, Aug 24, 1994	115.63	121.88	112.50	118.75
689	NASDAQ	CDZI	Tue, Aug 23, 1994	115.63	115.63	115.63	115.63
688	NASDAQ	CDZI	Fri, Aug 19, 1994	120.31	121.88	118.75	121.88
687	NASDAQ	CDZI	Thu, Aug 18, 1994	121.88	125.00	118.75	118.75
686	NASDAQ	CDZI	Wed, Aug 17, 1994	115.63	118.75	115.63	118.75
685	NASDAQ	CDZI	Tue, Aug 16, 1994	112.50	121.88	109.38	120.31
684	NASDAQ	CDZI	Mon, Aug 15, 1994	109.38	115.63	109.38	115.63
683	NASDAQ	CDZI	Fri, Aug 12, 1994	106.25	107.81	106.25	106.25
682	NASDAQ	CDZI	Thu, Aug 11, 1994	106.25	112.50	106.25	112.50
681	NASDAQ	CDZI	Wed, Aug 10, 1994	106.25	109.38	106.25	107.81
680	NASDAQ	CDZI	Tue, Aug 9, 1994	106.25	109.38	103.13	109.38
679	NASDAQ	CDZI	Mon, Aug 8, 1994	103.13	109.38	100.00	109.38
678	NASDAQ	CDZI	Fri, Aug 5, 1994	100.00	100.00	93.75	93.75
677	NASDAQ	CDZI	Thu, Aug 4, 1994	95.31	96.88	93.75	93.75
676	NASDAQ	CDZI	Wed, Aug 3, 1994	96.88	96.88	93.75	96.09
675	NASDAQ	CDZI	Tue, Aug 2, 1994	100.00	100.00	93.75	96.88
674	NASDAQ	CDZI	Mon, Aug 1, 1994	103.13	109.38	96.88	100.00
673	NASDAQ	CDZI	Fri, Jul 29, 1994	109.38	109.38	106.25	109.38
672	NASDAQ	CDZI	Wed, Jul 27, 1994	109.38	109.38	100.00	103.13
671	NASDAQ	CDZI	Tue, Jul 26, 1994	106.25	109.38	103.13	106.25
670	NASDAQ	CDZI	Mon, Jul 25, 1994	103.13	109.38	103.13	106.25
669	NASDAQ	CDZI	Fri, Jul 22, 1994	106.25	106.25	103.13	103.13
668	NASDAQ	CDZI	Thu, Jul 21, 1994	109.38	112.50	109.38	109.38
667	NASDAQ	CDZI	Wed, Jul 20, 1994	115.63	115.63	109.38	109.38
666	NASDAQ	CDZI	Tue, Jul 19, 1994	109.38	115.63	109.38	109.38
665	NASDAQ	CDZI	Mon, Jul 18, 1994	109.38	115.63	109.38	115.63
664	NASDAQ	CDZI	Fri, Jul 15, 1994	109.38	109.38	106.25	109.38
663	NASDAQ	CDZI	Thu, Jul 14, 1994	109.38	112.50	106.25	109.38
662	NASDAQ	CDZI	Wed, Jul 13, 1994	115.63	115.63	112.50	114.06
661	NASDAQ	CDZI	Tue, Jul 12, 1994	103.13	112.50	100.00	112.50
660	NASDAQ	CDZI	Mon, Jul 11, 1994	103.13	103.13	98.44	103.13
659	NASDAQ	CDZI	Fri, Jul 8, 1994	118.75	118.75	106.25	106.25
658	NASDAQ	CDZI	Thu, Jul 7, 1994	112.50	118.75	112.50	117.19
657	NASDAQ	CDZI	Wed, Jul 6, 1994	121.88	121.88	115.63	115.63
656	NASDAQ	CDZI	Tue, Jul 5, 1994	121.88	125.39	121.88	125.39
655	NASDAQ	CDZI	Fri, Jul 1, 1994	123.44	125.00	121.88	125.00
654	NASDAQ	CDZI	Thu, Jun 30, 1994	121.88	128.13	121.88	128.13
653	NASDAQ	CDZI	Wed, Jun 29, 1994	128.13	128.13	121.88	121.88
652	NASDAQ	CDZI	Tue, Jun 28, 1994	125.00	125.00	124.61	125.00
651	NASDAQ	CDZI	Mon, Jun 27, 1994	118.75	125.00	118.75	125.00
650	NASDAQ	CDZI	Fri, Jun 24, 1994	128.13	128.13	121.88	123.44
649	NASDAQ	CDZI	Thu, Jun 23, 1994	134.38	137.50	128.13	128.13
648	NASDAQ	CDZI	Wed, Jun 22, 1994	134.38	134.38	134.38	134.38
647	NASDAQ	CDZI	Tue, Jun 21, 1994	137.50	140.63	131.25	131.25
646	NASDAQ	CDZI	Mon, Jun 20, 1994	146.88	150.00	134.38	139.06
645	NASDAQ	CDZI	Fri, Jun 17, 1994	150.00	156.25	150.00	150.00
644	NASDAQ	CDZI	Thu, Jun 16, 1994	143.75	156.25	143.75	156.25
643	NASDAQ	CDZI	Wed, Jun 15, 1994	142.19	143.75	137.50	140.63
642	NASDAQ	CDZI	Tue, Jun 14, 1994	143.75	146.88	137.50	143.75
641	NASDAQ	CDZI	Mon, Jun 13, 1994	140.63	150.00	140.63	146.88
640	NASDAQ	CDZI	Fri, Jun 10, 1994	140.63	146.88	137.50	146.88
639	NASDAQ	CDZI	Thu, Jun 9, 1994	137.50	140.63	132.81	137.50
638	NASDAQ	CDZI	Wed, Jun 8, 1994	137.50	137.50	132.81	134.38
637	NASDAQ	CDZI	Tue, Jun 7, 1994	140.63	140.63	134.38	138.67
636	NASDAQ	CDZI	Mon, Jun 6, 1994	137.50	143.75	137.50	140.63
635	NASDAQ	CDZI	Fri, Jun 3, 1994	137.50	140.63	131.25	139.06
634	NASDAQ	CDZI	Thu, Jun 2, 1994	118.75	134.38	118.75	134.38
633	NASDAQ	CDZI	Wed, Jun 1, 1994	115.63	125.00	115.63	118.75
632	NASDAQ	CDZI	Tue, May 31, 1994	121.88	121.88	115.63	118.75
631	NASDAQ	CDZI	Fri, May 27, 1994	115.63	121.88	115.63	118.75
630	NASDAQ	CDZI	Thu, May 26, 1994	121.88	121.88	121.88	121.88
629	NASDAQ	CDZI	Wed, May 25, 1994	121.88	125.00	118.75	118.75
628	NASDAQ	CDZI	Tue, May 24, 1994	128.13	128.13	121.88	125.00
627	NASDAQ	CDZI	Mon, May 23, 1994	125.00	137.50	125.00	126.56
626	NASDAQ	CDZI	Fri, May 20, 1994	121.88	134.38	121.88	128.13
625	NASDAQ	CDZI	Thu, May 19, 1994	121.88	125.00	118.75	121.88
624	NASDAQ	CDZI	Wed, May 18, 1994	118.75	125.00	118.75	125.00
623	NASDAQ	CDZI	Tue, May 17, 1994	110.16	112.50	110.16	112.50
622	NASDAQ	CDZI	Mon, May 16, 1994	121.88	125.00	115.63	115.63
621	NASDAQ	CDZI	Fri, May 13, 1994	125.00	125.00	121.88	125.00
620	NASDAQ	CDZI	Thu, May 12, 1994	112.50	121.88	112.50	121.88
619	NASDAQ	CDZI	Wed, May 11, 1994	115.63	118.75	112.50	112.50
618	NASDAQ	CDZI	Tue, May 10, 1994	112.50	118.75	112.50	115.63
617	NASDAQ	CDZI	Mon, May 9, 1994	121.88	125.00	115.63	115.63
616	NASDAQ	CDZI	Fri, May 6, 1994	121.88	122.27	120.70	122.27
615	NASDAQ	CDZI	Thu, May 5, 1994	121.88	121.88	115.63	115.63
614	NASDAQ	CDZI	Wed, May 4, 1994	118.75	119.53	112.50	119.53
613	NASDAQ	CDZI	Tue, May 3, 1994	115.63	121.88	115.63	115.63
612	NASDAQ	CDZI	Mon, May 2, 1994	106.25	112.50	106.25	109.38
611	NASDAQ	CDZI	Fri, Apr 29, 1994	106.25	106.25	106.25	106.25
610	NASDAQ	CDZI	Tue, Apr 26, 1994	103.13	109.38	103.13	104.69
609	NASDAQ	CDZI	Mon, Apr 25, 1994	109.38	109.38	103.13	103.13
608	NASDAQ	CDZI	Fri, Apr 22, 1994	109.38	109.38	109.38	109.38
607	NASDAQ	CDZI	Thu, Apr 21, 1994	103.13	109.38	103.13	103.13
606	NASDAQ	CDZI	Wed, Apr 20, 1994	112.50	115.63	103.13	103.13
605	NASDAQ	CDZI	Tue, Apr 19, 1994	112.50	112.50	103.13	107.42
604	NASDAQ	CDZI	Mon, Apr 18, 1994	109.38	109.38	109.38	109.38
603	NASDAQ	CDZI	Fri, Apr 15, 1994	112.50	114.06	110.94	110.94
602	NASDAQ	CDZI	Thu, Apr 14, 1994	107.81	109.38	107.81	109.38
601	NASDAQ	CDZI	Wed, Apr 13, 1994	107.81	107.81	107.81	107.81
600	NASDAQ	CDZI	Tue, Apr 12, 1994	112.50	112.89	106.25	107.81
599	NASDAQ	CDZI	Mon, Apr 11, 1994	112.50	115.63	110.94	112.50
598	NASDAQ	CDZI	Fri, Apr 8, 1994	112.50	117.19	109.38	109.38
597	NASDAQ	CDZI	Thu, Apr 7, 1994	110.94	110.94	110.94	110.94
596	NASDAQ	CDZI	Wed, Apr 6, 1994	118.75	118.75	109.38	118.75
595	NASDAQ	CDZI	Tue, Apr 5, 1994	109.38	115.63	109.38	112.50
594	NASDAQ	CDZI	Mon, Apr 4, 1994	96.88	106.25	96.88	106.25
593	NASDAQ	CDZI	Thu, Mar 31, 1994	112.50	118.75	109.38	109.38
592	NASDAQ	CDZI	Wed, Mar 30, 1994	112.50	118.75	112.50	112.50
591	NASDAQ	CDZI	Tue, Mar 29, 1994	125.00	125.00	118.75	118.75
590	NASDAQ	CDZI	Mon, Mar 28, 1994	121.88	125.00	118.75	125.00
589	NASDAQ	CDZI	Fri, Mar 25, 1994	121.88	128.13	121.88	121.88
588	NASDAQ	CDZI	Thu, Mar 24, 1994	125.00	125.78	125.00	125.00
587	NASDAQ	CDZI	Wed, Mar 23, 1994	126.56	131.25	125.00	128.13
586	NASDAQ	CDZI	Tue, Mar 22, 1994	125.00	131.25	125.00	125.00
585	NASDAQ	CDZI	Mon, Mar 21, 1994	115.63	120.31	115.63	120.31
584	NASDAQ	CDZI	Fri, Mar 18, 1994	125.00	125.00	112.50	118.75
583	NASDAQ	CDZI	Thu, Mar 17, 1994	134.38	134.38	125.00	126.56
582	NASDAQ	CDZI	Wed, Mar 16, 1994	140.63	140.63	134.38	134.38
581	NASDAQ	CDZI	Tue, Mar 15, 1994	137.50	140.63	137.50	139.06
580	NASDAQ	CDZI	Mon, Mar 14, 1994	137.50	143.75	137.50	140.63
579	NASDAQ	CDZI	Fri, Mar 11, 1994	137.50	140.63	137.50	140.63
578	NASDAQ	CDZI	Thu, Mar 10, 1994	143.75	143.75	140.63	143.75
577	NASDAQ	CDZI	Wed, Mar 9, 1994	134.38	143.75	134.38	143.75
576	NASDAQ	CDZI	Tue, Mar 8, 1994	146.88	146.88	140.63	140.63
575	NASDAQ	CDZI	Mon, Mar 7, 1994	137.50	146.88	137.50	143.75
574	NASDAQ	CDZI	Fri, Mar 4, 1994	143.75	146.88	140.63	143.75
573	NASDAQ	CDZI	Thu, Mar 3, 1994	146.88	150.00	143.75	143.75
572	NASDAQ	CDZI	Wed, Mar 2, 1994	143.75	146.88	143.75	143.75
571	NASDAQ	CDZI	Tue, Mar 1, 1994	153.13	156.25	146.88	146.88
570	NASDAQ	CDZI	Mon, Feb 28, 1994	137.50	153.13	137.50	146.88
569	NASDAQ	CDZI	Fri, Feb 25, 1994	137.50	146.88	137.50	145.31
568	NASDAQ	CDZI	Thu, Feb 24, 1994	150.00	153.13	137.50	137.50
567	NASDAQ	CDZI	Wed, Feb 23, 1994	142.19	156.25	142.19	148.44
566	NASDAQ	CDZI	Tue, Feb 22, 1994	143.75	143.75	142.19	143.75
565	NASDAQ	CDZI	Fri, Feb 18, 1994	140.63	146.88	140.63	145.31
564	NASDAQ	CDZI	Thu, Feb 17, 1994	143.75	143.75	143.75	143.75
563	NASDAQ	CDZI	Wed, Feb 16, 1994	140.63	143.75	137.50	140.63
562	NASDAQ	CDZI	Tue, Feb 15, 1994	140.63	143.75	137.50	140.63
561	NASDAQ	CDZI	Mon, Feb 14, 1994	143.75	147.66	140.63	140.63
560	NASDAQ	CDZI	Fri, Feb 11, 1994	134.38	143.75	134.38	143.75
559	NASDAQ	CDZI	Thu, Feb 10, 1994	143.75	146.88	131.25	131.25
558	NASDAQ	CDZI	Wed, Feb 9, 1994	129.69	131.25	129.69	131.25
557	NASDAQ	CDZI	Tue, Feb 8, 1994	121.88	125.00	121.88	125.00
556	NASDAQ	CDZI	Mon, Feb 7, 1994	118.75	127.34	117.19	125.00
555	NASDAQ	CDZI	Fri, Feb 4, 1994	137.50	137.50	125.00	125.00
554	NASDAQ	CDZI	Thu, Feb 3, 1994	143.75	143.75	137.50	139.06
553	NASDAQ	CDZI	Wed, Feb 2, 1994	142.19	143.75	137.50	140.63
552	NASDAQ	CDZI	Tue, Feb 1, 1994	146.88	150.00	137.50	140.63
551	NASDAQ	CDZI	Mon, Jan 31, 1994	143.75	153.13	140.63	146.88
550	NASDAQ	CDZI	Fri, Jan 28, 1994	143.75	143.75	137.50	139.06
549	NASDAQ	CDZI	Thu, Jan 27, 1994	139.06	146.88	139.06	140.63
548	NASDAQ	CDZI	Wed, Jan 26, 1994	146.88	146.88	137.50	137.50
547	NASDAQ	CDZI	Tue, Jan 25, 1994	143.75	146.88	143.75	143.75
546	NASDAQ	CDZI	Mon, Jan 24, 1994	146.88	151.56	140.63	150.00
545	NASDAQ	CDZI	Fri, Jan 21, 1994	146.88	153.13	143.75	146.88
544	NASDAQ	CDZI	Thu, Jan 20, 1994	137.50	146.88	137.50	146.88
543	NASDAQ	CDZI	Wed, Jan 19, 1994	143.75	146.88	139.06	139.06
542	NASDAQ	CDZI	Tue, Jan 18, 1994	146.88	148.44	143.75	143.75
541	NASDAQ	CDZI	Mon, Jan 17, 1994	146.88	146.88	137.50	143.75
540	NASDAQ	CDZI	Fri, Jan 14, 1994	137.50	146.88	134.38	146.88
539	NASDAQ	CDZI	Thu, Jan 13, 1994	140.63	146.88	137.50	140.63
538	NASDAQ	CDZI	Wed, Jan 12, 1994	134.38	159.38	134.38	140.63
537	NASDAQ	CDZI	Tue, Jan 11, 1994	137.50	143.75	134.38	139.06
536	NASDAQ	CDZI	Mon, Jan 10, 1994	153.13	153.13	137.50	143.75
535	NASDAQ	CDZI	Fri, Jan 7, 1994	150.00	156.25	146.88	153.13
534	NASDAQ	CDZI	Thu, Jan 6, 1994	135.94	159.38	134.38	150.00
533	NASDAQ	CDZI	Wed, Jan 5, 1994	137.50	137.50	134.38	134.38
532	NASDAQ	CDZI	Tue, Jan 4, 1994	135.94	137.50	134.38	134.38
531	NASDAQ	CDZI	Mon, Jan 3, 1994	137.50	142.19	129.69	132.81
530	NASDAQ	CDZI	Fri, Dec 31, 1993	134.38	143.75	131.25	143.75
529	NASDAQ	CDZI	Thu, Dec 30, 1993	121.88	143.75	121.88	135.94
528	NASDAQ	CDZI	Wed, Dec 29, 1993	115.63	125.00	109.38	118.75
527	NASDAQ	CDZI	Tue, Dec 28, 1993	121.88	121.88	115.63	115.63
526	NASDAQ	CDZI	Mon, Dec 27, 1993	118.75	121.88	115.63	115.63
525	NASDAQ	CDZI	Thu, Dec 23, 1993	107.81	121.88	106.25	115.63
524	NASDAQ	CDZI	Wed, Dec 22, 1993	110.94	110.94	104.69	104.69
523	NASDAQ	CDZI	Tue, Dec 21, 1993	100.00	109.38	100.00	106.25
522	NASDAQ	CDZI	Mon, Dec 20, 1993	100.00	106.25	100.00	101.56
521	NASDAQ	CDZI	Fri, Dec 17, 1993	106.25	106.25	98.44	106.25
520	NASDAQ	CDZI	Thu, Dec 16, 1993	106.25	114.06	103.13	105.47
519	NASDAQ	CDZI	Wed, Dec 15, 1993	106.25	106.25	101.56	101.56
518	NASDAQ	CDZI	Tue, Dec 14, 1993	100.00	103.13	100.00	103.13
517	NASDAQ	CDZI	Mon, Dec 13, 1993	100.00	103.91	100.00	100.00
516	NASDAQ	CDZI	Fri, Dec 10, 1993	96.88	103.13	96.88	103.13
515	NASDAQ	CDZI	Thu, Dec 9, 1993	96.88	96.88	90.63	96.88
514	NASDAQ	CDZI	Wed, Dec 8, 1993	90.63	96.88	90.63	96.88
513	NASDAQ	CDZI	Tue, Dec 7, 1993	96.88	96.88	90.63	93.75
512	NASDAQ	CDZI	Mon, Dec 6, 1993	103.13	103.13	93.75	93.75
511	NASDAQ	CDZI	Fri, Dec 3, 1993	90.63	100.00	90.63	100.00
510	NASDAQ	CDZI	Thu, Dec 2, 1993	90.63	90.63	90.63	90.63
509	NASDAQ	CDZI	Wed, Dec 1, 1993	93.75	93.75	90.63	90.63
508	NASDAQ	CDZI	Tue, Nov 30, 1993	85.94	93.75	85.94	93.75
507	NASDAQ	CDZI	Mon, Nov 29, 1993	93.75	96.88	89.06	96.88
506	NASDAQ	CDZI	Fri, Nov 26, 1993	93.75	93.75	93.75	93.75
505	NASDAQ	CDZI	Wed, Nov 24, 1993	96.88	96.88	96.88	96.88
504	NASDAQ	CDZI	Tue, Nov 23, 1993	93.75	98.44	90.63	96.88
503	NASDAQ	CDZI	Mon, Nov 22, 1993	100.00	103.13	92.19	93.75
502	NASDAQ	CDZI	Fri, Nov 19, 1993	106.25	106.25	100.00	102.34
501	NASDAQ	CDZI	Thu, Nov 18, 1993	103.13	106.25	103.13	103.13
500	NASDAQ	CDZI	Wed, Nov 17, 1993	107.81	107.81	96.88	101.56
499	NASDAQ	CDZI	Tue, Nov 16, 1993	103.13	110.94	100.00	100.00
498	NASDAQ	CDZI	Mon, Nov 15, 1993	100.00	109.38	100.00	107.81
497	NASDAQ	CDZI	Fri, Nov 12, 1993	106.25	112.50	100.00	100.00
496	NASDAQ	CDZI	Thu, Nov 11, 1993	103.13	103.13	100.00	101.56
495	NASDAQ	CDZI	Wed, Nov 10, 1993	106.25	106.25	100.00	100.00
494	NASDAQ	CDZI	Tue, Nov 9, 1993	100.00	109.38	96.88	100.00
493	NASDAQ	CDZI	Mon, Nov 8, 1993	96.88	103.13	93.75	101.56
492	NASDAQ	CDZI	Fri, Nov 5, 1993	101.56	109.38	93.75	100.00
491	NASDAQ	CDZI	Thu, Nov 4, 1993	89.06	100.00	89.06	93.75
490	NASDAQ	CDZI	Wed, Nov 3, 1993	90.63	93.75	90.63	92.19
489	NASDAQ	CDZI	Tue, Nov 2, 1993	87.50	87.50	82.81	84.38
488	NASDAQ	CDZI	Mon, Nov 1, 1993	87.50	92.19	84.38	92.19
487	NASDAQ	CDZI	Fri, Oct 29, 1993	79.69	93.75	79.69	93.75
486	NASDAQ	CDZI	Thu, Oct 28, 1993	84.38	84.38	84.38	84.38
485	NASDAQ	CDZI	Wed, Oct 27, 1993	75.00	81.25	75.00	81.25
484	NASDAQ	CDZI	Tue, Oct 26, 1993	81.25	81.25	75.00	75.00
483	NASDAQ	CDZI	Mon, Oct 25, 1993	87.50	87.50	78.13	78.13
482	NASDAQ	CDZI	Fri, Oct 22, 1993	92.19	92.19	85.94	87.50
481	NASDAQ	CDZI	Thu, Oct 21, 1993	90.63	90.63	84.38	87.50
480	NASDAQ	CDZI	Wed, Oct 20, 1993	90.63	90.63	84.38	84.38
479	NASDAQ	CDZI	Tue, Oct 19, 1993	84.38	85.94	84.38	85.94
478	NASDAQ	CDZI	Mon, Oct 18, 1993	84.38	87.50	84.38	85.94
477	NASDAQ	CDZI	Fri, Oct 15, 1993	82.81	93.75	82.81	84.38
476	NASDAQ	CDZI	Thu, Oct 14, 1993	81.25	90.63	81.25	90.63
475	NASDAQ	CDZI	Wed, Oct 13, 1993	90.63	90.63	90.63	90.63
474	NASDAQ	CDZI	Tue, Oct 12, 1993	89.06	89.06	84.38	87.50
473	NASDAQ	CDZI	Mon, Oct 11, 1993	85.94	89.06	85.94	85.94
472	NASDAQ	CDZI	Fri, Oct 8, 1993	85.94	85.94	85.94	85.94
471	NASDAQ	CDZI	Thu, Oct 7, 1993	85.94	85.94	85.94	85.94
470	NASDAQ	CDZI	Wed, Oct 6, 1993	81.25	89.06	81.25	87.50
469	NASDAQ	CDZI	Tue, Oct 5, 1993	90.63	96.88	81.25	84.38
468	NASDAQ	CDZI	Mon, Oct 4, 1993	84.38	87.50	84.38	87.50
467	NASDAQ	CDZI	Fri, Oct 1, 1993	81.25	84.38	81.25	84.38
466	NASDAQ	CDZI	Thu, Sep 30, 1993	93.75	93.75	81.25	84.38
465	NASDAQ	CDZI	Wed, Sep 29, 1993	93.75	93.75	84.38	90.63
464	NASDAQ	CDZI	Tue, Sep 28, 1993	96.88	96.88	84.38	87.50
463	NASDAQ	CDZI	Mon, Sep 27, 1993	96.88	96.88	87.50	87.50
462	NASDAQ	CDZI	Fri, Sep 24, 1993	87.50	100.00	87.50	95.31
461	NASDAQ	CDZI	Thu, Sep 23, 1993	87.50	96.88	84.38	87.50
460	NASDAQ	CDZI	Wed, Sep 22, 1993	78.13	78.13	78.13	78.13
459	NASDAQ	CDZI	Tue, Sep 21, 1993	78.13	84.38	78.13	78.13
458	NASDAQ	CDZI	Mon, Sep 20, 1993	84.38	84.38	79.69	79.69
457	NASDAQ	CDZI	Fri, Sep 17, 1993	78.13	84.38	78.13	81.25
456	NASDAQ	CDZI	Thu, Sep 16, 1993	84.38	87.50	82.81	82.81
455	NASDAQ	CDZI	Wed, Sep 15, 1993	81.25	87.50	81.25	87.50
454	NASDAQ	CDZI	Tue, Sep 14, 1993	81.25	84.38	81.25	84.38
453	NASDAQ	CDZI	Mon, Sep 13, 1993	81.25	87.50	81.25	81.25
452	NASDAQ	CDZI	Fri, Sep 10, 1993	71.88	84.38	71.88	81.25
451	NASDAQ	CDZI	Thu, Sep 9, 1993	78.13	78.13	78.13	78.13
450	NASDAQ	CDZI	Wed, Sep 8, 1993	75.00	78.13	75.00	78.13
449	NASDAQ	CDZI	Tue, Sep 7, 1993	75.00	75.00	75.00	75.00
448	NASDAQ	CDZI	Thu, Sep 2, 1993	79.69	84.38	75.00	79.69
447	NASDAQ	CDZI	Wed, Sep 1, 1993	85.94	87.50	78.13	81.25
446	NASDAQ	CDZI	Tue, Aug 31, 1993	84.38	90.63	84.38	90.63
445	NASDAQ	CDZI	Mon, Aug 30, 1993	84.38	87.50	84.38	87.50
444	NASDAQ	CDZI	Fri, Aug 27, 1993	87.50	93.75	84.38	87.50
443	NASDAQ	CDZI	Thu, Aug 26, 1993	81.25	90.63	81.25	90.63
442	NASDAQ	CDZI	Wed, Aug 25, 1993	81.25	89.06	81.25	89.06
441	NASDAQ	CDZI	Tue, Aug 24, 1993	90.63	90.63	78.13	81.25
440	NASDAQ	CDZI	Mon, Aug 23, 1993	96.88	96.88	90.63	96.88
439	NASDAQ	CDZI	Fri, Aug 20, 1993	93.75	96.88	92.19	93.75
438	NASDAQ	CDZI	Thu, Aug 19, 1993	93.75	93.75	93.75	93.75
437	NASDAQ	CDZI	Wed, Aug 18, 1993	100.00	100.00	93.75	95.31
436	NASDAQ	CDZI	Tue, Aug 17, 1993	98.44	98.44	95.31	96.88
435	NASDAQ	CDZI	Mon, Aug 16, 1993	93.75	98.44	93.75	96.88
434	NASDAQ	CDZI	Fri, Aug 13, 1993	96.88	100.00	93.75	96.88
433	NASDAQ	CDZI	Thu, Aug 12, 1993	81.25	96.88	81.25	96.88
432	NASDAQ	CDZI	Wed, Aug 11, 1993	85.94	85.94	84.38	84.38
431	NASDAQ	CDZI	Tue, Aug 10, 1993	84.38	87.50	84.38	84.38
430	NASDAQ	CDZI	Mon, Aug 9, 1993	93.75	93.75	87.50	87.50
429	NASDAQ	CDZI	Fri, Aug 6, 1993	87.50	88.28	87.50	88.28
428	NASDAQ	CDZI	Thu, Aug 5, 1993	90.63	90.63	90.63	90.63
427	NASDAQ	CDZI	Wed, Aug 4, 1993	87.50	93.75	87.50	90.63
426	NASDAQ	CDZI	Tue, Aug 3, 1993	90.63	93.75	90.63	93.75
425	NASDAQ	CDZI	Mon, Aug 2, 1993	93.75	93.75	87.50	87.50
424	NASDAQ	CDZI	Fri, Jul 30, 1993	93.75	93.75	84.38	93.75
423	NASDAQ	CDZI	Thu, Jul 29, 1993	90.63	90.63	84.38	87.50
422	NASDAQ	CDZI	Wed, Jul 28, 1993	93.75	96.88	87.50	87.50
421	NASDAQ	CDZI	Tue, Jul 27, 1993	100.00	100.00	93.75	96.88
420	NASDAQ	CDZI	Mon, Jul 26, 1993	103.13	103.13	96.88	98.44
419	NASDAQ	CDZI	Fri, Jul 23, 1993	103.13	103.13	93.75	100.00
418	NASDAQ	CDZI	Thu, Jul 22, 1993	90.63	100.00	84.38	100.00
417	NASDAQ	CDZI	Wed, Jul 21, 1993	87.50	87.50	78.13	85.94
416	NASDAQ	CDZI	Tue, Jul 20, 1993	81.25	93.75	75.00	87.50
415	NASDAQ	CDZI	Mon, Jul 19, 1993	100.00	100.00	84.38	84.38
414	NASDAQ	CDZI	Fri, Jul 16, 1993	100.00	103.13	93.75	96.88
413	NASDAQ	CDZI	Thu, Jul 15, 1993	93.75	106.25	93.75	96.88
412	NASDAQ	CDZI	Wed, Jul 14, 1993	78.13	93.75	78.13	93.75
411	NASDAQ	CDZI	Tue, Jul 13, 1993	87.50	87.50	84.38	87.50
410	NASDAQ	CDZI	Mon, Jul 12, 1993	87.50	87.50	78.13	84.38
409	NASDAQ	CDZI	Fri, Jul 9, 1993	78.13	87.50	78.13	84.38
408	NASDAQ	CDZI	Thu, Jul 8, 1993	87.50	87.50	81.25	81.25
407	NASDAQ	CDZI	Wed, Jul 7, 1993	82.81	87.50	82.81	87.50
406	NASDAQ	CDZI	Tue, Jul 6, 1993	90.63	90.63	81.25	82.81
405	NASDAQ	CDZI	Fri, Jul 2, 1993	90.63	90.63	79.69	84.38
404	NASDAQ	CDZI	Thu, Jul 1, 1993	96.88	96.88	84.38	87.50
403	NASDAQ	CDZI	Wed, Jun 30, 1993	96.88	96.88	84.38	93.75
402	NASDAQ	CDZI	Tue, Jun 29, 1993	75.00	96.88	75.00	93.75
401	NASDAQ	CDZI	Mon, Jun 28, 1993	84.38	87.50	74.22	75.78
400	NASDAQ	CDZI	Fri, Jun 25, 1993	84.38	84.38	84.38	84.38
399	NASDAQ	CDZI	Thu, Jun 24, 1993	71.88	90.63	71.88	84.38
398	NASDAQ	CDZI	Wed, Jun 23, 1993	71.88	71.88	68.75	68.75
397	NASDAQ	CDZI	Tue, Jun 22, 1993	65.63	65.63	65.63	65.63
396	NASDAQ	CDZI	Fri, Jun 18, 1993	65.63	71.88	65.63	71.88
395	NASDAQ	CDZI	Wed, Jun 16, 1993	68.75	68.75	65.63	65.63
394	NASDAQ	CDZI	Tue, Jun 15, 1993	65.63	71.88	65.63	71.88
393	NASDAQ	CDZI	Mon, Jun 14, 1993	67.19	71.88	65.63	65.63
392	NASDAQ	CDZI	Fri, Jun 11, 1993	65.63	71.88	64.06	68.75
391	NASDAQ	CDZI	Thu, Jun 10, 1993	75.00	75.00	62.50	64.06
390	NASDAQ	CDZI	Wed, Jun 9, 1993	59.38	65.63	53.13	62.50
389	NASDAQ	CDZI	Tue, Jun 8, 1993	59.38	59.38	53.13	56.25
388	NASDAQ	CDZI	Mon, Jun 7, 1993	53.13	65.63	46.88	62.50
387	NASDAQ	CDZI	Fri, Jun 4, 1993	43.75	48.44	43.75	48.44
386	NASDAQ	CDZI	Thu, Jun 3, 1993	48.44	50.00	43.75	46.88
385	NASDAQ	CDZI	Wed, Jun 2, 1993	43.75	48.44	43.75	46.88
384	NASDAQ	CDZI	Tue, Jun 1, 1993	50.00	50.00	43.75	43.75
383	NASDAQ	CDZI	Fri, May 28, 1993	51.56	56.25	48.44	50.78
382	NASDAQ	CDZI	Thu, May 27, 1993	46.88	50.00	46.88	50.00
381	NASDAQ	CDZI	Wed, May 26, 1993	43.75	46.88	43.75	46.88
380	NASDAQ	CDZI	Tue, May 25, 1993	46.88	46.88	42.19	43.75
379	NASDAQ	CDZI	Mon, May 24, 1993	40.63	40.63	40.63	40.63
378	NASDAQ	CDZI	Fri, May 21, 1993	46.88	46.88	42.19	42.19
377	NASDAQ	CDZI	Wed, May 19, 1993	46.88	46.88	43.75	43.75
376	NASDAQ	CDZI	Tue, May 18, 1993	50.00	50.00	43.75	43.75
375	NASDAQ	CDZI	Mon, May 17, 1993	46.88	48.44	43.75	45.31
374	NASDAQ	CDZI	Fri, May 14, 1993	37.50	46.88	35.94	45.31
373	NASDAQ	CDZI	Thu, May 13, 1993	37.50	39.06	34.38	37.50
372	NASDAQ	CDZI	Wed, May 12, 1993	39.06	39.84	37.50	39.06
371	NASDAQ	CDZI	Tue, May 11, 1993	32.81	40.63	32.81	37.50
370	NASDAQ	CDZI	Mon, May 10, 1993	28.13	35.94	28.13	34.38
369	NASDAQ	CDZI	Fri, May 7, 1993	29.69	29.69	28.13	28.13
368	NASDAQ	CDZI	Tue, May 4, 1993	25.00	25.00	25.00	25.00
367	NASDAQ	CDZI	Mon, May 3, 1993	29.69	29.69	28.13	28.13
366	NASDAQ	CDZI	Fri, Apr 30, 1993	25.00	29.69	25.00	25.00
365	NASDAQ	CDZI	Thu, Apr 29, 1993	23.44	25.00	21.88	21.88
364	NASDAQ	CDZI	Wed, Apr 28, 1993	23.44	23.44	23.44	23.44
363	NASDAQ	CDZI	Tue, Apr 27, 1993	24.22	24.22	24.22	24.22
362	NASDAQ	CDZI	Thu, Apr 22, 1993	25.78	26.56	25.00	25.00
361	NASDAQ	CDZI	Wed, Apr 21, 1993	23.44	25.00	20.31	23.44
360	NASDAQ	CDZI	Tue, Apr 20, 1993	28.13	28.13	23.44	23.44
359	NASDAQ	CDZI	Mon, Apr 19, 1993	29.69	29.69	25.00	25.00
358	NASDAQ	CDZI	Fri, Apr 16, 1993	25.00	29.69	25.00	28.13
357	NASDAQ	CDZI	Thu, Apr 15, 1993	29.69	29.69	26.56	26.56
356	NASDAQ	CDZI	Wed, Apr 14, 1993	28.13	28.13	28.13	28.13
355	NASDAQ	CDZI	Tue, Apr 13, 1993	28.13	29.69	28.13	28.13
354	NASDAQ	CDZI	Mon, Apr 12, 1993	28.13	31.25	28.13	31.25
353	NASDAQ	CDZI	Tue, Apr 6, 1993	26.56	26.56	26.56	26.56
352	NASDAQ	CDZI	Mon, Apr 5, 1993	26.56	26.56	26.56	26.56
351	NASDAQ	CDZI	Fri, Apr 2, 1993	31.25	31.25	31.25	31.25
350	NASDAQ	CDZI	Wed, Mar 31, 1993	28.13	31.25	28.13	28.13
349	NASDAQ	CDZI	Tue, Mar 30, 1993	26.56	26.56	26.56	26.56
348	NASDAQ	CDZI	Mon, Mar 29, 1993	29.69	29.69	29.69	29.69
347	NASDAQ	CDZI	Fri, Mar 26, 1993	26.56	26.56	26.56	26.56
346	NASDAQ	CDZI	Thu, Mar 25, 1993	28.13	28.13	28.13	28.13
345	NASDAQ	CDZI	Wed, Mar 24, 1993	29.69	29.69	21.88	25.00
344	NASDAQ	CDZI	Tue, Mar 23, 1993	26.56	28.13	25.00	28.13
343	NASDAQ	CDZI	Mon, Mar 22, 1993	28.13	31.25	28.13	31.25
342	NASDAQ	CDZI	Fri, Mar 19, 1993	31.25	31.25	28.13	28.13
341	NASDAQ	CDZI	Thu, Mar 18, 1993	25.00	31.25	25.00	25.00
340	NASDAQ	CDZI	Wed, Mar 17, 1993	25.00	25.00	25.00	25.00
339	NASDAQ	CDZI	Tue, Mar 16, 1993	25.00	25.00	25.00	25.00
338	NASDAQ	CDZI	Tue, Mar 9, 1993	28.91	28.91	26.56	26.56
337	NASDAQ	CDZI	Mon, Mar 8, 1993	28.13	28.13	28.13	28.13
336	NASDAQ	CDZI	Fri, Mar 5, 1993	34.38	34.38	29.69	30.47
335	NASDAQ	CDZI	Wed, Mar 3, 1993	28.13	28.13	28.13	28.13
334	NASDAQ	CDZI	Tue, Mar 2, 1993	34.38	34.38	32.81	34.38
333	NASDAQ	CDZI	Mon, Mar 1, 1993	31.25	31.25	28.91	28.91
332	NASDAQ	CDZI	Fri, Feb 26, 1993	25.00	31.25	25.00	31.25
331	NASDAQ	CDZI	Thu, Feb 25, 1993	28.13	28.13	21.88	28.13
330	NASDAQ	CDZI	Wed, Feb 24, 1993	31.25	31.25	31.25	31.25
329	NASDAQ	CDZI	Tue, Feb 23, 1993	31.25	31.25	31.25	31.25
328	NASDAQ	CDZI	Mon, Feb 22, 1993	31.25	31.25	31.25	31.25
327	NASDAQ	CDZI	Thu, Feb 18, 1993	37.50	37.50	37.50	37.50
326	NASDAQ	CDZI	Wed, Feb 17, 1993	34.38	34.38	34.38	34.38
325	NASDAQ	CDZI	Tue, Feb 16, 1993	37.50	40.63	34.38	34.38
324	NASDAQ	CDZI	Fri, Feb 12, 1993	37.50	37.50	37.50	37.50
323	NASDAQ	CDZI	Thu, Feb 11, 1993	37.50	37.50	37.50	37.50
322	NASDAQ	CDZI	Tue, Feb 9, 1993	43.75	43.75	40.63	40.63
321	NASDAQ	CDZI	Mon, Feb 8, 1993	37.50	41.41	37.50	41.41
320	NASDAQ	CDZI	Fri, Feb 5, 1993	42.19	42.97	42.19	42.19
319	NASDAQ	CDZI	Thu, Feb 4, 1993	42.19	42.19	42.19	42.19
318	NASDAQ	CDZI	Wed, Feb 3, 1993	43.75	43.75	37.50	37.50
317	NASDAQ	CDZI	Tue, Feb 2, 1993	40.63	40.63	40.63	40.63
316	NASDAQ	CDZI	Mon, Feb 1, 1993	42.19	42.19	42.19	42.19
315	NASDAQ	CDZI	Thu, Jan 28, 1993	42.19	42.19	42.19	42.19
314	NASDAQ	CDZI	Wed, Jan 27, 1993	40.63	43.75	37.50	43.75
313	NASDAQ	CDZI	Tue, Jan 26, 1993	40.63	43.75	37.50	43.75
312	NASDAQ	CDZI	Mon, Jan 25, 1993	43.75	45.31	43.75	43.75
311	NASDAQ	CDZI	Fri, Jan 22, 1993	42.19	42.19	42.19	42.19
310	NASDAQ	CDZI	Thu, Jan 21, 1993	40.63	40.63	40.63	40.63
309	NASDAQ	CDZI	Wed, Jan 20, 1993	39.06	40.63	39.06	40.63
308	NASDAQ	CDZI	Mon, Jan 18, 1993	40.63	40.63	37.50	39.06
307	NASDAQ	CDZI	Fri, Jan 15, 1993	35.94	35.94	35.94	35.94
306	NASDAQ	CDZI	Thu, Jan 14, 1993	35.94	35.94	35.94	35.94
305	NASDAQ	CDZI	Wed, Jan 13, 1993	37.50	37.50	35.94	37.50
304	NASDAQ	CDZI	Tue, Jan 12, 1993	34.38	34.38	34.38	34.38
303	NASDAQ	CDZI	Mon, Jan 11, 1993	35.94	35.94	35.94	35.94
302	NASDAQ	CDZI	Thu, Jan 7, 1993	35.94	37.50	35.94	37.50
301	NASDAQ	CDZI	Wed, Jan 6, 1993	31.25	37.50	31.25	37.50
300	NASDAQ	CDZI	Tue, Jan 5, 1993	37.50	37.50	34.38	37.50
299	NASDAQ	CDZI	Mon, Jan 4, 1993	40.63	42.19	40.63	40.63
298	NASDAQ	CDZI	Thu, Dec 31, 1992	37.50	37.50	37.50	37.50
297	NASDAQ	CDZI	Wed, Dec 30, 1992	40.63	43.75	40.63	40.63
296	NASDAQ	CDZI	Mon, Dec 28, 1992	43.75	43.75	40.63	40.63
295	NASDAQ	CDZI	Thu, Dec 24, 1992	43.75	43.75	43.75	43.75
294	NASDAQ	CDZI	Wed, Dec 23, 1992	40.63	43.75	39.06	43.75
293	NASDAQ	CDZI	Tue, Dec 22, 1992	40.63	42.19	37.50	39.06
292	NASDAQ	CDZI	Mon, Dec 21, 1992	40.63	40.63	35.94	35.94
291	NASDAQ	CDZI	Fri, Dec 18, 1992	37.50	40.63	37.50	37.50
290	NASDAQ	CDZI	Tue, Dec 15, 1992	40.63	42.19	40.63	40.63
289	NASDAQ	CDZI	Mon, Dec 14, 1992	46.88	46.88	46.88	46.88
288	NASDAQ	CDZI	Fri, Dec 11, 1992	40.63	40.63	40.63	40.63
287	NASDAQ	CDZI	Wed, Dec 9, 1992	43.75	43.75	40.63	43.75
286	NASDAQ	CDZI	Tue, Dec 8, 1992	40.63	42.19	40.63	42.19
285	NASDAQ	CDZI	Mon, Dec 7, 1992	40.63	40.63	37.50	40.63
284	NASDAQ	CDZI	Fri, Dec 4, 1992	37.50	37.50	34.38	37.50
283	NASDAQ	CDZI	Thu, Dec 3, 1992	37.50	40.63	37.50	37.50
282	NASDAQ	CDZI	Wed, Dec 2, 1992	40.63	40.63	34.38	39.06
281	NASDAQ	CDZI	Tue, Dec 1, 1992	37.50	37.50	37.50	37.50
280	NASDAQ	CDZI	Mon, Nov 30, 1992	31.25	37.50	25.00	37.50
279	NASDAQ	CDZI	Fri, Nov 27, 1992	37.50	37.50	31.25	34.38
278	NASDAQ	CDZI	Wed, Nov 25, 1992	43.75	43.75	43.75	43.75
277	NASDAQ	CDZI	Tue, Nov 24, 1992	43.75	46.88	37.50	40.63
276	NASDAQ	CDZI	Mon, Nov 23, 1992	43.75	50.00	43.75	50.00
275	NASDAQ	CDZI	Fri, Nov 20, 1992	43.75	50.00	43.75	46.88
274	NASDAQ	CDZI	Thu, Nov 19, 1992	43.75	43.75	43.75	43.75
273	NASDAQ	CDZI	Wed, Nov 18, 1992	43.75	50.00	43.75	50.00
272	NASDAQ	CDZI	Tue, Nov 17, 1992	46.88	46.88	43.75	43.75
271	NASDAQ	CDZI	Wed, Nov 11, 1992	50.00	50.00	46.88	46.88
270	NASDAQ	CDZI	Mon, Nov 9, 1992	50.00	50.00	50.00	50.00
269	NASDAQ	CDZI	Fri, Nov 6, 1992	53.13	53.13	50.00	50.00
268	NASDAQ	CDZI	Thu, Nov 5, 1992	46.88	46.88	46.88	46.88
267	NASDAQ	CDZI	Wed, Nov 4, 1992	48.44	53.13	48.44	53.13
266	NASDAQ	CDZI	Tue, Nov 3, 1992	50.00	50.00	43.75	48.44
265	NASDAQ	CDZI	Fri, Oct 30, 1992	43.75	50.00	43.75	50.00
264	NASDAQ	CDZI	Thu, Oct 29, 1992	43.75	43.75	43.75	43.75
263	NASDAQ	CDZI	Fri, Oct 23, 1992	43.75	50.00	43.75	50.00
262	NASDAQ	CDZI	Thu, Oct 22, 1992	40.63	40.63	40.63	40.63
261	NASDAQ	CDZI	Wed, Oct 21, 1992	40.63	43.75	40.63	43.75
260	NASDAQ	CDZI	Tue, Oct 20, 1992	37.50	43.75	37.50	43.75
259	NASDAQ	CDZI	Wed, Oct 14, 1992	40.63	40.63	40.63	40.63
258	NASDAQ	CDZI	Tue, Oct 13, 1992	40.63	40.63	40.63	40.63
257	NASDAQ	CDZI	Fri, Oct 9, 1992	43.75	43.75	43.75	43.75
256	NASDAQ	CDZI	Wed, Oct 7, 1992	40.63	40.63	40.63	40.63
255	NASDAQ	CDZI	Thu, Oct 1, 1992	43.75	43.75	43.75	43.75
254	NASDAQ	CDZI	Mon, Sep 28, 1992	48.44	50.00	48.44	50.00
253	NASDAQ	CDZI	Fri, Sep 25, 1992	43.75	43.75	43.75	43.75
252	NASDAQ	CDZI	Wed, Sep 23, 1992	43.75	45.31	43.75	43.75
251	NASDAQ	CDZI	Tue, Sep 22, 1992	46.88	50.00	45.31	45.31
250	NASDAQ	CDZI	Mon, Sep 21, 1992	46.88	50.00	43.75	46.88
249	NASDAQ	CDZI	Fri, Sep 18, 1992	43.75	43.75	43.75	43.75
248	NASDAQ	CDZI	Wed, Sep 16, 1992	37.50	37.50	37.50	37.50
247	NASDAQ	CDZI	Tue, Sep 15, 1992	43.75	46.88	37.50	46.88
246	NASDAQ	CDZI	Fri, Sep 11, 1992	43.75	43.75	43.75	43.75
245	NASDAQ	CDZI	Wed, Sep 9, 1992	43.75	43.75	43.75	43.75
244	NASDAQ	CDZI	Tue, Sep 8, 1992	50.00	51.56	43.75	50.00
243	NASDAQ	CDZI	Fri, Sep 4, 1992	53.13	53.13	50.00	50.00
242	NASDAQ	CDZI	Thu, Sep 3, 1992	59.38	59.38	56.25	59.38
241	NASDAQ	CDZI	Wed, Sep 2, 1992	59.38	59.38	59.38	59.38
240	NASDAQ	CDZI	Tue, Sep 1, 1992	59.38	62.50	56.25	59.38
239	NASDAQ	CDZI	Thu, Aug 27, 1992	59.38	62.50	59.38	62.50
238	NASDAQ	CDZI	Tue, Aug 25, 1992	53.13	53.13	53.13	53.13
237	NASDAQ	CDZI	Mon, Aug 24, 1992	56.25	56.25	53.13	53.13
236	NASDAQ	CDZI	Fri, Aug 21, 1992	59.38	59.38	56.25	57.81
235	NASDAQ	CDZI	Thu, Aug 20, 1992	64.06	64.06	64.06	64.06
234	NASDAQ	CDZI	Wed, Aug 19, 1992	60.94	62.50	60.94	62.50
233	NASDAQ	CDZI	Tue, Aug 18, 1992	62.50	62.50	56.25	56.25
232	NASDAQ	CDZI	Thu, Aug 13, 1992	68.75	68.75	65.63	65.63
231	NASDAQ	CDZI	Wed, Aug 12, 1992	68.75	68.75	68.75	68.75
230	NASDAQ	CDZI	Tue, Aug 11, 1992	71.88	71.88	71.88	71.88
229	NASDAQ	CDZI	Mon, Aug 10, 1992	71.88	71.88	71.88	71.88
228	NASDAQ	CDZI	Fri, Aug 7, 1992	75.00	75.00	71.88	75.00
227	NASDAQ	CDZI	Thu, Aug 6, 1992	78.13	78.13	78.13	78.13
226	NASDAQ	CDZI	Wed, Aug 5, 1992	65.63	78.13	65.63	75.00
225	NASDAQ	CDZI	Mon, Aug 3, 1992	68.75	70.31	68.75	68.75
224	NASDAQ	CDZI	Fri, Jul 31, 1992	65.63	75.00	65.63	71.88
223	NASDAQ	CDZI	Wed, Jul 29, 1992	70.31	70.31	70.31	70.31
222	NASDAQ	CDZI	Tue, Jul 28, 1992	75.00	75.00	75.00	75.00
221	NASDAQ	CDZI	Mon, Jul 27, 1992	68.75	68.75	68.75	68.75
220	NASDAQ	CDZI	Fri, Jul 24, 1992	71.88	71.88	68.75	68.75
219	NASDAQ	CDZI	Thu, Jul 23, 1992	78.13	81.25	75.00	81.25
218	NASDAQ	CDZI	Wed, Jul 22, 1992	78.13	82.81	78.13	78.13
217	NASDAQ	CDZI	Mon, Jul 20, 1992	87.50	87.50	81.25	84.38
216	NASDAQ	CDZI	Fri, Jul 17, 1992	87.50	87.50	87.50	87.50
215	NASDAQ	CDZI	Wed, Jul 15, 1992	87.50	93.75	84.38	93.75
214	NASDAQ	CDZI	Tue, Jul 14, 1992	81.25	87.50	81.25	84.38
213	NASDAQ	CDZI	Mon, Jul 13, 1992	78.13	81.25	78.13	81.25
212	NASDAQ	CDZI	Fri, Jul 10, 1992	78.13	79.69	75.00	78.13
211	NASDAQ	CDZI	Thu, Jul 9, 1992	81.25	82.81	81.25	82.81
210	NASDAQ	CDZI	Wed, Jul 8, 1992	71.88	81.25	71.88	81.25
209	NASDAQ	CDZI	Tue, Jul 7, 1992	90.63	90.63	87.50	87.50
208	NASDAQ	CDZI	Mon, Jul 6, 1992	100.00	100.00	90.63	90.63
207	NASDAQ	CDZI	Thu, Jul 2, 1992	93.75	93.75	93.75	93.75
206	NASDAQ	CDZI	Tue, Jun 30, 1992	93.75	106.25	93.75	106.25
205	NASDAQ	CDZI	Mon, Jun 29, 1992	100.00	103.13	93.75	96.88
204	NASDAQ	CDZI	Fri, Jun 26, 1992	100.00	100.00	100.00	100.00
203	NASDAQ	CDZI	Thu, Jun 25, 1992	106.25	118.75	100.00	100.00
202	NASDAQ	CDZI	Wed, Jun 24, 1992	112.50	115.63	112.50	112.50
201	NASDAQ	CDZI	Tue, Jun 23, 1992	121.88	121.88	112.50	112.50
200	NASDAQ	CDZI	Mon, Jun 22, 1992	112.50	112.50	112.50	112.50
199	NASDAQ	CDZI	Fri, Jun 19, 1992	112.50	112.50	112.50	112.50
198	NASDAQ	CDZI	Thu, Jun 18, 1992	118.75	121.88	112.50	112.50
197	NASDAQ	CDZI	Wed, Jun 17, 1992	118.75	118.75	118.75	118.75
196	NASDAQ	CDZI	Tue, Jun 16, 1992	121.88	121.88	112.50	115.63
195	NASDAQ	CDZI	Mon, Jun 15, 1992	112.50	118.75	112.50	118.75
194	NASDAQ	CDZI	Fri, Jun 12, 1992	125.00	125.00	118.75	118.75
193	NASDAQ	CDZI	Thu, Jun 11, 1992	125.00	125.00	118.75	118.75
192	NASDAQ	CDZI	Wed, Jun 10, 1992	125.00	125.00	118.75	118.75
191	NASDAQ	CDZI	Tue, Jun 9, 1992	125.00	125.00	115.63	115.63
190	NASDAQ	CDZI	Mon, Jun 8, 1992	128.13	128.13	121.88	121.88
189	NASDAQ	CDZI	Fri, Jun 5, 1992	128.13	128.13	125.00	125.00
188	NASDAQ	CDZI	Thu, Jun 4, 1992	128.13	128.13	125.00	125.00
187	NASDAQ	CDZI	Wed, Jun 3, 1992	128.13	128.13	121.88	121.88
186	NASDAQ	CDZI	Tue, Jun 2, 1992	125.00	125.00	115.63	115.63
185	NASDAQ	CDZI	Mon, Jun 1, 1992	115.63	115.63	109.38	109.38
184	NASDAQ	CDZI	Fri, May 29, 1992	115.63	115.63	109.38	109.38
183	NASDAQ	CDZI	Thu, May 28, 1992	109.38	109.38	103.13	103.13
182	NASDAQ	CDZI	Wed, May 27, 1992	109.38	109.38	103.13	103.13
181	NASDAQ	CDZI	Fri, May 22, 1992	23.44	23.44	21.88	21.88
180	NASDAQ	CDZI	Wed, May 20, 1992	22.66	22.66	21.09	21.09
179	NASDAQ	CDZI	Tue, May 19, 1992	22.66	22.66	21.09	21.09
178	NASDAQ	CDZI	Fri, May 15, 1992	21.88	21.88	20.31	20.31
177	NASDAQ	CDZI	Thu, May 14, 1992	19.53	19.53	17.97	17.97
176	NASDAQ	CDZI	Wed, May 13, 1992	18.75	18.75	17.97	17.97
175	NASDAQ	CDZI	Tue, May 12, 1992	17.97	17.97	17.19	17.19
174	NASDAQ	CDZI	Fri, May 8, 1992	17.97	17.97	17.19	17.19
173	NASDAQ	CDZI	Wed, May 6, 1992	18.75	18.75	17.97	17.97
172	NASDAQ	CDZI	Tue, May 5, 1992	23.44	23.44	20.31	20.31
171	NASDAQ	CDZI	Mon, May 4, 1992	23.44	23.44	21.88	21.88
170	NASDAQ	CDZI	Fri, May 1, 1992	24.22	24.22	22.66	22.66
169	NASDAQ	CDZI	Thu, Apr 30, 1992	23.44	23.44	22.66	22.66
168	NASDAQ	CDZI	Wed, Apr 29, 1992	25.00	25.00	23.44	23.44
167	NASDAQ	CDZI	Tue, Apr 28, 1992	25.00	25.00	23.44	23.44
166	NASDAQ	CDZI	Mon, Apr 27, 1992	25.00	25.00	23.44	23.44
165	NASDAQ	CDZI	Fri, Apr 24, 1992	25.00	25.00	23.44	23.44
164	NASDAQ	CDZI	Thu, Apr 23, 1992	23.44	23.44	20.31	20.31
163	NASDAQ	CDZI	Wed, Apr 22, 1992	23.44	23.44	20.31	20.31
162	NASDAQ	CDZI	Tue, Apr 21, 1992	25.00	25.00	21.88	21.88
161	NASDAQ	CDZI	Thu, Apr 16, 1992	25.00	25.00	21.88	21.88
160	NASDAQ	CDZI	Wed, Apr 15, 1992	26.56	26.56	23.44	23.44
159	NASDAQ	CDZI	Tue, Apr 14, 1992	26.56	26.56	21.88	21.88
158	NASDAQ	CDZI	Mon, Apr 13, 1992	28.13	28.13	26.56	26.56
157	NASDAQ	CDZI	Fri, Apr 10, 1992	28.13	28.13	26.56	26.56
156	NASDAQ	CDZI	Thu, Apr 9, 1992	25.00	25.00	21.88	21.88
155	NASDAQ	CDZI	Wed, Apr 8, 1992	23.44	23.44	20.31	20.31
154	NASDAQ	CDZI	Tue, Apr 7, 1992	25.00	25.00	21.88	21.88
153	NASDAQ	CDZI	Mon, Apr 6, 1992	25.00	25.00	21.88	21.88
152	NASDAQ	CDZI	Fri, Apr 3, 1992	25.00	25.00	21.88	21.88
151	NASDAQ	CDZI	Thu, Apr 2, 1992	26.56	26.56	23.44	23.44
150	NASDAQ	CDZI	Wed, Apr 1, 1992	26.56	26.56	25.00	25.00
149	NASDAQ	CDZI	Tue, Mar 31, 1992	25.00	25.00	23.44	23.44
148	NASDAQ	CDZI	Mon, Mar 30, 1992	25.00	25.00	21.88	21.88
147	NASDAQ	CDZI	Fri, Mar 27, 1992	21.88	21.88	20.31	20.31
146	NASDAQ	CDZI	Thu, Mar 26, 1992	21.88	21.88	18.75	18.75
145	NASDAQ	CDZI	Wed, Mar 25, 1992	17.19	17.19	15.63	15.63
144	NASDAQ	CDZI	Tue, Mar 24, 1992	17.19	17.19	15.63	15.63
143	NASDAQ	CDZI	Mon, Mar 23, 1992	19.53	19.53	15.63	15.63
142	NASDAQ	CDZI	Fri, Mar 20, 1992	19.53	19.53	17.19	17.19
141	NASDAQ	CDZI	Thu, Mar 19, 1992	19.53	19.53	17.19	17.19
140	NASDAQ	CDZI	Wed, Mar 18, 1992	19.53	19.53	17.19	17.19
139	NASDAQ	CDZI	Tue, Mar 17, 1992	19.53	19.53	17.19	17.19
138	NASDAQ	CDZI	Mon, Mar 16, 1992	18.75	18.75	17.19	17.19
137	NASDAQ	CDZI	Fri, Mar 13, 1992	18.75	18.75	17.19	17.19
136	NASDAQ	CDZI	Thu, Mar 12, 1992	18.75	18.75	15.63	15.63
135	NASDAQ	CDZI	Wed, Mar 11, 1992	18.75	18.75	17.19	17.19
134	NASDAQ	CDZI	Tue, Mar 10, 1992	18.75	18.75	17.19	17.19
133	NASDAQ	CDZI	Mon, Mar 9, 1992	18.75	18.75	17.19	17.19
132	NASDAQ	CDZI	Fri, Mar 6, 1992	20.31	20.31	17.97	17.97
131	NASDAQ	CDZI	Thu, Mar 5, 1992	18.75	18.75	16.41	16.41
130	NASDAQ	CDZI	Wed, Mar 4, 1992	12.50	12.50	11.72	11.72
129	NASDAQ	CDZI	Tue, Mar 3, 1992	11.72	11.72	10.94	10.94
128	NASDAQ	CDZI	Mon, Mar 2, 1992	11.72	11.72	10.94	10.94
127	NASDAQ	CDZI	Fri, Feb 28, 1992	11.72	11.72	10.94	10.94
126	NASDAQ	CDZI	Thu, Feb 27, 1992	11.72	11.72	10.94	10.94
125	NASDAQ	CDZI	Wed, Feb 26, 1992	11.72	11.72	10.94	10.94
124	NASDAQ	CDZI	Tue, Feb 25, 1992	11.72	11.72	10.94	10.94
123	NASDAQ	CDZI	Mon, Feb 24, 1992	11.72	11.72	10.94	10.94
122	NASDAQ	CDZI	Fri, Feb 21, 1992	11.72	11.72	10.94	10.94
121	NASDAQ	CDZI	Thu, Feb 20, 1992	11.72	11.72	10.94	10.94
120	NASDAQ	CDZI	Wed, Feb 19, 1992	11.72	11.72	10.94	10.94
119	NASDAQ	CDZI	Tue, Feb 18, 1992	11.72	11.72	10.94	10.94
118	NASDAQ	CDZI	Fri, Feb 14, 1992	11.72	11.72	10.94	10.94
117	NASDAQ	CDZI	Wed, Feb 12, 1992	12.50	12.50	10.94	10.94
116	NASDAQ	CDZI	Tue, Feb 11, 1992	12.50	12.50	11.72	11.72
115	NASDAQ	CDZI	Mon, Feb 10, 1992	12.50	12.50	11.72	11.72
114	NASDAQ	CDZI	Fri, Feb 7, 1992	13.28	13.28	11.72	11.72
113	NASDAQ	CDZI	Wed, Feb 5, 1992	13.28	13.28	11.72	11.72
112	NASDAQ	CDZI	Mon, Feb 3, 1992	13.28	13.28	10.94	10.94
111	NASDAQ	CDZI	Thu, Jan 30, 1992	13.28	13.28	11.72	11.72
110	NASDAQ	CDZI	Wed, Jan 29, 1992	13.28	13.28	11.72	11.72
109	NASDAQ	CDZI	Thu, Jan 23, 1992	13.28	13.28	11.72	11.72
108	NASDAQ	CDZI	Tue, Jan 21, 1992	13.28	13.28	11.72	11.72
107	NASDAQ	CDZI	Mon, Jan 20, 1992	13.28	13.28	11.72	11.72
106	NASDAQ	CDZI	Thu, Jan 16, 1992	13.28	13.28	11.72	11.72
105	NASDAQ	CDZI	Tue, Jan 14, 1992	13.28	13.28	11.72	11.72
104	NASDAQ	CDZI	Fri, Jan 10, 1992	13.28	13.28	12.50	12.50
103	NASDAQ	CDZI	Wed, Jan 8, 1992	13.28	13.28	11.72	11.72
102	NASDAQ	CDZI	Tue, Jan 7, 1992	13.28	13.28	11.72	11.72
101	NASDAQ	CDZI	Fri, Jan 3, 1992	13.28	13.28	11.72	11.72
100	NASDAQ	CDZI	Thu, Jan 2, 1992	13.28	13.28	11.72	11.72
99	NASDAQ	CDZI	Tue, Dec 31, 1991	13.28	13.28	11.72	11.72
98	NASDAQ	CDZI	Mon, Dec 30, 1991	14.06	14.06	13.28	13.28
97	NASDAQ	CDZI	Fri, Dec 27, 1991	14.06	14.06	13.28	13.28
96	NASDAQ	CDZI	Thu, Dec 26, 1991	14.06	14.06	13.28	13.28
95	NASDAQ	CDZI	Tue, Dec 24, 1991	14.06	14.06	13.28	13.28
94	NASDAQ	CDZI	Mon, Dec 23, 1991	14.06	14.06	13.28	13.28
93	NASDAQ	CDZI	Fri, Dec 20, 1991	14.06	14.06	12.50	12.50
92	NASDAQ	CDZI	Thu, Dec 19, 1991	14.06	14.06	12.50	12.50
91	NASDAQ	CDZI	Wed, Dec 18, 1991	14.06	14.06	12.50	12.50
90	NASDAQ	CDZI	Fri, Dec 13, 1991	13.28	13.28	11.72	11.72
89	NASDAQ	CDZI	Thu, Dec 12, 1991	13.28	13.28	11.72	11.72
88	NASDAQ	CDZI	Wed, Dec 11, 1991	14.06	14.06	11.72	11.72
87	NASDAQ	CDZI	Tue, Dec 10, 1991	13.28	13.28	11.72	11.72
86	NASDAQ	CDZI	Mon, Dec 9, 1991	13.28	13.28	11.72	11.72
85	NASDAQ	CDZI	Mon, Dec 2, 1991	13.28	13.28	11.72	11.72
84	NASDAQ	CDZI	Fri, Nov 29, 1991	13.28	13.28	11.72	11.72
83	NASDAQ	CDZI	Tue, Nov 26, 1991	14.06	14.06	10.94	10.94
82	NASDAQ	CDZI	Wed, Nov 13, 1991	14.06	14.06	10.94	10.94
81	NASDAQ	CDZI	Mon, Nov 11, 1991	14.06	14.06	11.72	11.72
80	NASDAQ	CDZI	Tue, Nov 5, 1991	11.72	11.72	10.16	10.16
79	NASDAQ	CDZI	Mon, Nov 4, 1991	11.72	11.72	10.16	10.16
78	NASDAQ	CDZI	Fri, Oct 18, 1991	10.94	10.94	10.94	10.94
77	NASDAQ	CDZI	Wed, Oct 16, 1991	10.94	10.94	10.94	10.94
76	NASDAQ	CDZI	Fri, Oct 11, 1991	10.16	10.16	10.16	10.16
75	NASDAQ	CDZI	Thu, Oct 3, 1991	10.16	10.94	10.16	10.94
74	NASDAQ	CDZI	Tue, Oct 1, 1991	10.94	10.94	10.94	10.94
73	NASDAQ	CDZI	Mon, Sep 30, 1991	10.94	10.94	10.94	10.94
72	NASDAQ	CDZI	Fri, Sep 27, 1991	10.16	10.94	10.16	10.94
71	NASDAQ	CDZI	Thu, Sep 26, 1991	8.59	8.59	8.59	8.59
70	NASDAQ	CDZI	Thu, Sep 19, 1991	8.59	10.16	8.59	10.16
69	NASDAQ	CDZI	Tue, Sep 17, 1991	9.38	9.38	9.38	9.38
68	NASDAQ	CDZI	Thu, Aug 29, 1991	8.59	9.38	8.59	9.38
67	NASDAQ	CDZI	Tue, Aug 27, 1991	7.81	8.59	7.81	8.59
66	NASDAQ	CDZI	Fri, Aug 23, 1991	7.03	7.03	7.03	7.03
65	NASDAQ	CDZI	Thu, Aug 22, 1991	6.25	7.81	6.25	7.03
64	NASDAQ	CDZI	Wed, Aug 21, 1991	6.25	6.25	6.25	6.25
63	NASDAQ	CDZI	Tue, Aug 20, 1991	5.47	5.47	4.69	4.69
62	NASDAQ	CDZI	Thu, Aug 15, 1991	6.25	6.25	6.25	6.25
61	NASDAQ	CDZI	Wed, Aug 14, 1991	7.81	7.81	6.25	6.25
60	NASDAQ	CDZI	Tue, Aug 13, 1991	4.69	6.25	4.69	6.25
59	NASDAQ	CDZI	Thu, Aug 8, 1991	4.69	4.69	4.69	4.69
58	NASDAQ	CDZI	Wed, Aug 7, 1991	6.25	6.25	4.69	4.69
57	NASDAQ	CDZI	Tue, Aug 6, 1991	9.38	9.38	4.69	4.69
56	NASDAQ	CDZI	Mon, Aug 5, 1991	9.38	9.38	9.38	9.38
55	NASDAQ	CDZI	Thu, Aug 1, 1991	9.38	9.38	9.38	9.38
54	NASDAQ	CDZI	Tue, Jul 30, 1991	10.94	10.94	10.94	10.94
53	NASDAQ	CDZI	Mon, Jul 22, 1991	11.72	12.50	11.72	12.50
52	NASDAQ	CDZI	Fri, Jul 19, 1991	10.94	10.94	10.94	10.94
51	NASDAQ	CDZI	Wed, Jul 17, 1991	11.72	11.72	11.72	11.72
50	NASDAQ	CDZI	Wed, Jul 10, 1991	12.50	12.50	12.50	12.50
49	NASDAQ	CDZI	Mon, Jul 8, 1991	12.50	12.50	12.50	12.50
48	NASDAQ	CDZI	Fri, Jul 5, 1991	12.50	13.28	12.50	13.28
47	NASDAQ	CDZI	Tue, Jul 2, 1991	10.94	10.94	10.94	10.94
46	NASDAQ	CDZI	Mon, Jul 1, 1991	10.94	10.94	10.94	10.94
45	NASDAQ	CDZI	Fri, Jun 28, 1991	10.94	10.94	10.94	10.94
44	NASDAQ	CDZI	Thu, Jun 27, 1991	10.94	10.94	10.94	10.94
43	NASDAQ	CDZI	Mon, Jun 24, 1991	10.94	10.94	10.94	10.94
42	NASDAQ	CDZI	Fri, Jun 21, 1991	13.28	14.06	10.94	14.06
41	NASDAQ	CDZI	Thu, Jun 20, 1991	14.06	14.06	10.94	10.94
40	NASDAQ	CDZI	Wed, Jun 19, 1991	11.72	11.72	11.72	11.72
39	NASDAQ	CDZI	Tue, Jun 18, 1991	12.50	12.50	12.50	12.50
38	NASDAQ	CDZI	Mon, Jun 17, 1991	12.50	14.06	12.50	14.06
37	NASDAQ	CDZI	Thu, Jun 13, 1991	12.50	12.50	12.50	12.50
36	NASDAQ	CDZI	Thu, Jun 6, 1991	12.50	13.28	12.50	12.50
35	NASDAQ	CDZI	Wed, Jun 5, 1991	12.50	12.50	12.50	12.50
34	NASDAQ	CDZI	Tue, Jun 4, 1991	12.50	12.50	12.50	12.50
33	NASDAQ	CDZI	Mon, Jun 3, 1991	14.06	15.63	14.06	14.06
32	NASDAQ	CDZI	Fri, May 31, 1991	14.06	15.63	12.50	15.63
31	NASDAQ	CDZI	Thu, May 30, 1991	12.50	12.50	12.50	12.50
30	NASDAQ	CDZI	Wed, May 29, 1991	9.38	9.38	9.38	9.38
29	NASDAQ	CDZI	Fri, May 24, 1991	14.06	14.06	14.06	14.06
28	NASDAQ	CDZI	Thu, May 16, 1991	14.06	14.06	12.50	12.50
27	NASDAQ	CDZI	Wed, May 15, 1991	12.50	14.06	12.50	14.06
26	NASDAQ	CDZI	Fri, May 10, 1991	14.06	14.06	12.50	14.06
25	NASDAQ	CDZI	Thu, May 9, 1991	17.19	17.19	15.63	15.63
24	NASDAQ	CDZI	Wed, May 8, 1991	15.63	18.75	15.63	18.75
23	NASDAQ	CDZI	Mon, May 6, 1991	15.63	18.75	15.63	18.75
22	NASDAQ	CDZI	Wed, May 1, 1991	20.31	20.31	20.31	20.31
21	NASDAQ	CDZI	Mon, Apr 29, 1991	18.75	18.75	18.75	18.75
20	NASDAQ	CDZI	Fri, Apr 26, 1991	17.19	17.19	17.19	17.19
19	NASDAQ	CDZI	Thu, Apr 25, 1991	17.19	20.31	17.19	19.53
18	NASDAQ	CDZI	Wed, Apr 24, 1991	17.19	17.97	17.19	17.97
17	NASDAQ	CDZI	Tue, Apr 23, 1991	15.63	18.75	15.63	18.75
16	NASDAQ	CDZI	Mon, Apr 22, 1991	17.19	17.97	15.63	17.19
15	NASDAQ	CDZI	Fri, Apr 19, 1991	23.44	23.44	21.88	23.44
14	NASDAQ	CDZI	Wed, Apr 17, 1991	24.22	24.22	24.22	24.22
13	NASDAQ	CDZI	Thu, Apr 11, 1991	25.00	25.00	25.00	25.00
12	NASDAQ	CDZI	Tue, Apr 9, 1991	25.00	26.56	25.00	25.00
11	NASDAQ	CDZI	Mon, Apr 8, 1991	21.88	21.88	21.88	21.88
10	NASDAQ	CDZI	Fri, Apr 5, 1991	21.88	25.00	20.31	21.88
9	NASDAQ	CDZI	Thu, Apr 4, 1991	26.56	26.56	26.56	26.56
8	NASDAQ	CDZI	Wed, Apr 3, 1991	31.25	31.25	28.13	28.13
7	NASDAQ	CDZI	Tue, Apr 2, 1991	37.50	37.50	28.13	31.25
6	NASDAQ	CDZI	Mon, Apr 1, 1991	37.50	40.63	34.38	37.50
5	NASDAQ	CDZI	Thu, Mar 28, 1991	37.50	37.50	37.50	37.50
4	NASDAQ	CDZI	Wed, Mar 27, 1991	37.50	37.50	37.50	37.50
3	NASDAQ	CDZI	Tue, Mar 26, 1991	43.75	43.75	37.50	37.50
2	NASDAQ	CDZI	Mon, Mar 25, 1991	43.75	45.31	40.63	40.63
1	NASDAQ	CDZI	Fri, Mar 22, 1991	35.94	45.31	35.94	45.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Cadiz Inc NASDAQ:CDZI 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