VictoryShares Developed Enhanced Volatility Wtd ETF NASDAQ:CIZ Historical Prices

Below are the 2367 trading days of historical prices for CIZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2367	NASDAQ	CIZ	Wed, Mar 20, 2024	31.16	31.50	31.16	31.50
2366	NASDAQ	CIZ	Tue, Mar 19, 2024	31.01	31.13	31.01	31.10
2365	NASDAQ	CIZ	Mon, Mar 18, 2024	31.05	31.09	31.05	31.08
2364	NASDAQ	CIZ	Fri, Mar 15, 2024	31.16	31.16	30.98	31.05
2363	NASDAQ	CIZ	Thu, Mar 14, 2024	31.10	31.11	30.97	31.11
2362	NASDAQ	CIZ	Wed, Mar 13, 2024	31.23	31.37	31.23	31.29
2361	NASDAQ	CIZ	Tue, Mar 12, 2024	31.01	31.30	31.01	31.30
2360	NASDAQ	CIZ	Mon, Mar 11, 2024	31.04	31.10	30.93	31.05
2359	NASDAQ	CIZ	Fri, Mar 8, 2024	31.46	31.46	31.25	31.28
2358	NASDAQ	CIZ	Thu, Mar 7, 2024	31.23	31.36	31.17	31.36
2357	NASDAQ	CIZ	Wed, Mar 6, 2024	31.09	31.09	30.96	31.04
2356	NASDAQ	CIZ	Tue, Mar 5, 2024	30.76	30.76	30.66	30.66
2355	NASDAQ	CIZ	Mon, Mar 4, 2024	30.68	30.72	30.63	30.68
2354	NASDAQ	CIZ	Fri, Mar 1, 2024	30.56	30.85	30.54	30.75
2353	NASDAQ	CIZ	Thu, Feb 29, 2024	30.66	30.66	30.46	30.58
2352	NASDAQ	CIZ	Wed, Feb 28, 2024	30.49	30.53	30.39	30.46
2351	NASDAQ	CIZ	Tue, Feb 27, 2024	30.59	30.62	30.58	30.62
2350	NASDAQ	CIZ	Mon, Feb 26, 2024	30.63	30.64	30.50	30.58
2349	NASDAQ	CIZ	Fri, Feb 23, 2024	30.71	30.71	30.64	30.66
2348	NASDAQ	CIZ	Thu, Feb 22, 2024	30.54	30.64	30.54	30.61
2347	NASDAQ	CIZ	Wed, Feb 21, 2024	30.24	30.35	30.24	30.33
2346	NASDAQ	CIZ	Tue, Feb 20, 2024	30.34	30.43	30.28	30.30
2345	NASDAQ	CIZ	Fri, Feb 16, 2024	30.16	30.21	30.16	30.20
2344	NASDAQ	CIZ	Thu, Feb 15, 2024	29.84	30.11	29.84	30.08
2343	NASDAQ	CIZ	Wed, Feb 14, 2024	29.67	29.80	29.67	29.80
2342	NASDAQ	CIZ	Tue, Feb 13, 2024	29.59	29.59	29.38	29.39
2341	NASDAQ	CIZ	Mon, Feb 12, 2024	29.89	29.93	29.89	29.90
2340	NASDAQ	CIZ	Fri, Feb 9, 2024	29.73	29.84	29.68	29.82
2339	NASDAQ	CIZ	Thu, Feb 8, 2024	29.67	29.76	29.67	29.76
2338	NASDAQ	CIZ	Wed, Feb 7, 2024	29.82	29.82	29.78	29.78
2337	NASDAQ	CIZ	Tue, Feb 6, 2024	29.66	29.83	29.66	29.83
2336	NASDAQ	CIZ	Mon, Feb 5, 2024	29.60	29.73	29.60	29.62
2335	NASDAQ	CIZ	Fri, Feb 2, 2024	29.86	29.91	29.82	29.89
2334	NASDAQ	CIZ	Thu, Feb 1, 2024	29.85	30.13	29.85	30.12
2333	NASDAQ	CIZ	Wed, Jan 31, 2024	30.04	30.04	29.76	29.76
2332	NASDAQ	CIZ	Tue, Jan 30, 2024	29.92	29.99	29.90	29.99
2331	NASDAQ	CIZ	Mon, Jan 29, 2024	29.80	29.98	29.79	29.98
2330	NASDAQ	CIZ	Fri, Jan 26, 2024	29.83	29.83	29.80	29.80
2329	NASDAQ	CIZ	Thu, Jan 25, 2024	29.72	29.80	29.64	29.80
2328	NASDAQ	CIZ	Wed, Jan 24, 2024	29.89	29.89	29.66	29.71
2327	NASDAQ	CIZ	Tue, Jan 23, 2024	29.45	29.58	29.42	29.52
2326	NASDAQ	CIZ	Mon, Jan 22, 2024	29.63	29.71	29.58	29.65
2325	NASDAQ	CIZ	Fri, Jan 19, 2024	29.36	29.53	29.31	29.49
2324	NASDAQ	CIZ	Thu, Jan 18, 2024	29.34	29.45	29.28	29.43
2323	NASDAQ	CIZ	Wed, Jan 17, 2024	29.14	29.29	29.10	29.20
2322	NASDAQ	CIZ	Tue, Jan 16, 2024	29.62	29.70	29.49	29.52
2321	NASDAQ	CIZ	Fri, Jan 12, 2024	30.17	30.17	29.97	30.05
2320	NASDAQ	CIZ	Thu, Jan 11, 2024	29.86	29.93	29.68	29.92
2319	NASDAQ	CIZ	Wed, Jan 10, 2024	29.91	29.94	29.86	29.92
2318	NASDAQ	CIZ	Tue, Jan 9, 2024	29.75	29.84	29.73	29.78
2317	NASDAQ	CIZ	Mon, Jan 8, 2024	29.84	30.04	29.84	29.98
2316	NASDAQ	CIZ	Fri, Jan 5, 2024	29.66	29.94	29.61	29.73
2315	NASDAQ	CIZ	Thu, Jan 4, 2024	29.63	29.84	29.63	29.74
2314	NASDAQ	CIZ	Wed, Jan 3, 2024	29.67	29.67	29.57	29.59
2313	NASDAQ	CIZ	Tue, Jan 2, 2024	29.89	30.05	29.82	29.82
2312	NASDAQ	CIZ	Fri, Dec 29, 2023	30.19	30.19	30.17	30.17
2311	NASDAQ	CIZ	Thu, Dec 28, 2023	30.23	30.29	30.18	30.18
2310	NASDAQ	CIZ	Wed, Dec 27, 2023	30.16	30.29	30.13	30.29
2309	NASDAQ	CIZ	Tue, Dec 26, 2023	29.93	30.12	29.93	30.09
2308	NASDAQ	CIZ	Fri, Dec 22, 2023	30.02	30.02	29.89	29.94
2307	NASDAQ	CIZ	Thu, Dec 21, 2023	29.76	29.88	29.69	29.88
2306	NASDAQ	CIZ	Wed, Dec 20, 2023	29.76	29.76	29.44	29.44
2305	NASDAQ	CIZ	Tue, Dec 19, 2023	29.65	29.71	29.62	29.71
2304	NASDAQ	CIZ	Mon, Dec 18, 2023	29.47	29.47	29.35	29.42
2303	NASDAQ	CIZ	Fri, Dec 15, 2023	29.68	29.70	29.49	29.49
2302	NASDAQ	CIZ	Thu, Dec 14, 2023	29.70	29.92	29.70	29.87
2301	NASDAQ	CIZ	Wed, Dec 13, 2023	29.12	29.55	29.01	29.51
2300	NASDAQ	CIZ	Tue, Dec 12, 2023	29.07	29.17	29.04	29.16
2299	NASDAQ	CIZ	Mon, Dec 11, 2023	29.04	29.16	29.04	29.11
2298	NASDAQ	CIZ	Fri, Dec 8, 2023	29.01	29.09	29.00	29.08
2297	NASDAQ	CIZ	Thu, Dec 7, 2023	28.89	29.09	28.82	29.05
2296	NASDAQ	CIZ	Wed, Dec 6, 2023	29.00	29.09	28.83	28.90
2295	NASDAQ	CIZ	Tue, Dec 5, 2023	28.79	28.84	28.73	28.73
2294	NASDAQ	CIZ	Mon, Dec 4, 2023	28.87	28.91	28.81	28.90
2293	NASDAQ	CIZ	Fri, Dec 1, 2023	28.96	29.06	28.96	28.99
2292	NASDAQ	CIZ	Thu, Nov 30, 2023	28.99	29.01	28.97	28.99
2291	NASDAQ	CIZ	Wed, Nov 29, 2023	28.98	29.01	28.96	28.96
2290	NASDAQ	CIZ	Tue, Nov 28, 2023	28.87	28.97	28.87	28.91
2289	NASDAQ	CIZ	Mon, Nov 27, 2023	28.96	28.96	28.88	28.94
2288	NASDAQ	CIZ	Fri, Nov 24, 2023	28.93	28.95	28.89	28.92
2287	NASDAQ	CIZ	Wed, Nov 22, 2023	28.81	28.86	28.81	28.85
2286	NASDAQ	CIZ	Tue, Nov 21, 2023	28.86	28.86	28.83	28.83
2285	NASDAQ	CIZ	Mon, Nov 20, 2023	28.86	28.88	28.84	28.88
2284	NASDAQ	CIZ	Fri, Nov 17, 2023	28.80	28.86	28.80	28.86
2283	NASDAQ	CIZ	Thu, Nov 16, 2023	28.78	28.79	28.72	28.75
2282	NASDAQ	CIZ	Wed, Nov 15, 2023	28.88	28.89	28.75	28.75
2281	NASDAQ	CIZ	Tue, Nov 14, 2023	28.77	28.77	28.73	28.76
2280	NASDAQ	CIZ	Mon, Nov 13, 2023	28.52	28.62	28.52	28.62
2279	NASDAQ	CIZ	Fri, Nov 10, 2023	28.52	28.58	28.50	28.58
2278	NASDAQ	CIZ	Thu, Nov 9, 2023	28.60	28.61	28.50	28.50
2277	NASDAQ	CIZ	Wed, Nov 8, 2023	28.50	28.54	28.47	28.49
2276	NASDAQ	CIZ	Tue, Nov 7, 2023	28.62	28.65	28.59	28.63
2275	NASDAQ	CIZ	Mon, Nov 6, 2023	28.67	28.71	28.64	28.71
2274	NASDAQ	CIZ	Fri, Nov 3, 2023	28.70	28.74	28.66	28.70
2273	NASDAQ	CIZ	Thu, Nov 2, 2023	28.60	28.62	28.56	28.58
2272	NASDAQ	CIZ	Wed, Nov 1, 2023	28.47	28.47	28.40	28.46
2271	NASDAQ	CIZ	Tue, Oct 31, 2023	28.37	28.42	28.37	28.41
2270	NASDAQ	CIZ	Mon, Oct 30, 2023	28.32	28.42	28.32	28.36
2269	NASDAQ	CIZ	Fri, Oct 27, 2023	28.26	28.35	28.25	28.27
2268	NASDAQ	CIZ	Thu, Oct 26, 2023	28.32	28.34	28.29	28.29
2267	NASDAQ	CIZ	Wed, Oct 25, 2023	28.37	28.41	28.32	28.41
2266	NASDAQ	CIZ	Tue, Oct 24, 2023	28.34	28.44	28.34	28.37
2265	NASDAQ	CIZ	Mon, Oct 23, 2023	28.36	28.42	28.36	28.38
2264	NASDAQ	CIZ	Fri, Oct 20, 2023	28.41	28.41	28.36	28.39
2263	NASDAQ	CIZ	Thu, Oct 19, 2023	28.52	28.54	28.41	28.44
2262	NASDAQ	CIZ	Wed, Oct 18, 2023	28.48	28.55	28.44	28.53
2261	NASDAQ	CIZ	Tue, Oct 17, 2023	28.46	28.65	28.46	28.60
2260	NASDAQ	CIZ	Mon, Oct 16, 2023	28.50	28.62	28.50	28.57
2259	NASDAQ	CIZ	Fri, Oct 13, 2023	28.58	28.58	28.48	28.57
2258	NASDAQ	CIZ	Thu, Oct 12, 2023	28.62	28.66	28.54	28.54
2257	NASDAQ	CIZ	Wed, Oct 11, 2023	28.64	28.65	28.60	28.61
2256	NASDAQ	CIZ	Tue, Oct 10, 2023	28.68	28.76	28.68	28.71
2255	NASDAQ	CIZ	Mon, Oct 9, 2023	28.64	28.66	28.59	28.66
2254	NASDAQ	CIZ	Fri, Oct 6, 2023	28.57	28.68	28.50	28.64
2253	NASDAQ	CIZ	Thu, Oct 5, 2023	28.57	28.58	28.46	28.55
2252	NASDAQ	CIZ	Wed, Oct 4, 2023	28.38	28.48	28.35	28.41
2251	NASDAQ	CIZ	Tue, Oct 3, 2023	28.18	28.41	28.17	28.35
2250	NASDAQ	CIZ	Mon, Oct 2, 2023	28.66	28.69	28.50	28.50
2249	NASDAQ	CIZ	Fri, Sep 29, 2023	29.42	29.42	29.04	29.08
2248	NASDAQ	CIZ	Thu, Sep 28, 2023	29.09	29.25	29.09	29.15
2247	NASDAQ	CIZ	Wed, Sep 27, 2023	28.89	28.99	28.80	28.99
2246	NASDAQ	CIZ	Tue, Sep 26, 2023	29.25	29.25	29.07	29.07
2245	NASDAQ	CIZ	Mon, Sep 25, 2023	29.36	29.50	29.34	29.42
2244	NASDAQ	CIZ	Fri, Sep 22, 2023	29.72	29.72	29.54	29.64
2243	NASDAQ	CIZ	Thu, Sep 21, 2023	29.74	29.74	29.57	29.57
2242	NASDAQ	CIZ	Wed, Sep 20, 2023	30.36	30.36	30.13	30.13
2241	NASDAQ	CIZ	Tue, Sep 19, 2023	30.15	30.20	30.15	30.20
2240	NASDAQ	CIZ	Mon, Sep 18, 2023	30.16	30.25	30.05	30.13
2239	NASDAQ	CIZ	Fri, Sep 15, 2023	30.41	30.41	30.26	30.31
2238	NASDAQ	CIZ	Thu, Sep 14, 2023	30.26	30.34	30.14	30.34
2237	NASDAQ	CIZ	Wed, Sep 13, 2023	30.03	30.03	29.87	29.87
2236	NASDAQ	CIZ	Tue, Sep 12, 2023	29.98	30.00	29.93	29.99
2235	NASDAQ	CIZ	Mon, Sep 11, 2023	30.07	30.07	30.07	30.07
2234	NASDAQ	CIZ	Fri, Sep 8, 2023	29.75	29.87	29.73	29.81
2233	NASDAQ	CIZ	Thu, Sep 7, 2023	29.85	29.85	29.77	29.77
2232	NASDAQ	CIZ	Wed, Sep 6, 2023	29.95	29.95	29.82	29.89
2231	NASDAQ	CIZ	Tue, Sep 5, 2023	30.23	30.23	30.00	30.00
2230	NASDAQ	CIZ	Fri, Sep 1, 2023	30.43	30.43	30.22	30.37
2229	NASDAQ	CIZ	Thu, Aug 31, 2023	30.48	30.48	30.30	30.36
2228	NASDAQ	CIZ	Wed, Aug 30, 2023	30.46	30.46	30.26	30.33
2227	NASDAQ	CIZ	Tue, Aug 29, 2023	30.29	30.42	30.29	30.42
2226	NASDAQ	CIZ	Mon, Aug 28, 2023	29.89	30.03	29.89	30.03
2225	NASDAQ	CIZ	Fri, Aug 25, 2023	29.70	29.70	29.58	29.68
2224	NASDAQ	CIZ	Thu, Aug 24, 2023	29.77	29.77	29.50	29.50
2223	NASDAQ	CIZ	Wed, Aug 23, 2023	29.75	29.93	29.74	29.83
2222	NASDAQ	CIZ	Tue, Aug 22, 2023	29.71	29.71	29.54	29.54
2221	NASDAQ	CIZ	Mon, Aug 21, 2023	29.79	29.79	29.49	29.73
2220	NASDAQ	CIZ	Fri, Aug 18, 2023	29.44	29.58	29.44	29.55
2219	NASDAQ	CIZ	Thu, Aug 17, 2023	29.76	29.76	29.65	29.65
2218	NASDAQ	CIZ	Wed, Aug 16, 2023	30.03	30.03	29.82	29.84
2217	NASDAQ	CIZ	Tue, Aug 15, 2023	30.09	30.16	30.03	30.03
2216	NASDAQ	CIZ	Mon, Aug 14, 2023	30.28	30.44	30.28	30.44
2215	NASDAQ	CIZ	Fri, Aug 11, 2023	30.55	30.58	30.48	30.57
2214	NASDAQ	CIZ	Thu, Aug 10, 2023	31.07	31.07	30.79	30.81
2213	NASDAQ	CIZ	Wed, Aug 9, 2023	30.68	30.70	30.60	30.67
2212	NASDAQ	CIZ	Tue, Aug 8, 2023	30.55	30.55	30.45	30.55
2211	NASDAQ	CIZ	Mon, Aug 7, 2023	30.97	30.97	30.87	30.93
2210	NASDAQ	CIZ	Fri, Aug 4, 2023	30.68	31.06	30.68	30.81
2209	NASDAQ	CIZ	Thu, Aug 3, 2023	30.68	30.68	30.61	30.66
2208	NASDAQ	CIZ	Wed, Aug 2, 2023	31.05	31.05	30.70	30.71
2207	NASDAQ	CIZ	Tue, Aug 1, 2023	31.48	31.49	31.32	31.34
2206	NASDAQ	CIZ	Mon, Jul 31, 2023	31.76	31.84	31.50	31.74
2205	NASDAQ	CIZ	Fri, Jul 28, 2023	31.87	31.90	31.73	31.76
2204	NASDAQ	CIZ	Thu, Jul 27, 2023	31.97	31.97	31.55	31.56
2203	NASDAQ	CIZ	Wed, Jul 26, 2023	31.59	31.72	31.59	31.68
2202	NASDAQ	CIZ	Tue, Jul 25, 2023	31.54	31.59	31.54	31.59
2201	NASDAQ	CIZ	Mon, Jul 24, 2023	31.54	31.62	31.54	31.60
2200	NASDAQ	CIZ	Fri, Jul 21, 2023	31.50	31.57	31.50	31.57
2199	NASDAQ	CIZ	Thu, Jul 20, 2023	31.49	31.49	31.46	31.49
2198	NASDAQ	CIZ	Wed, Jul 19, 2023	31.76	31.76	31.63	31.68
2197	NASDAQ	CIZ	Tue, Jul 18, 2023	31.59	31.71	31.59	31.71
2196	NASDAQ	CIZ	Mon, Jul 17, 2023	31.45	31.53	31.44	31.53
2195	NASDAQ	CIZ	Fri, Jul 14, 2023	31.53	31.56	31.42	31.42
2194	NASDAQ	CIZ	Thu, Jul 13, 2023	31.68	31.69	31.64	31.69
2193	NASDAQ	CIZ	Wed, Jul 12, 2023	31.12	31.19	31.12	31.14
2192	NASDAQ	CIZ	Tue, Jul 11, 2023	30.46	30.59	30.46	30.59
2191	NASDAQ	CIZ	Mon, Jul 10, 2023	30.29	30.42	30.29	30.35
2190	NASDAQ	CIZ	Fri, Jul 7, 2023	30.50	30.50	30.43	30.43
2189	NASDAQ	CIZ	Thu, Jul 6, 2023	30.17	30.22	30.17	30.17
2188	NASDAQ	CIZ	Wed, Jul 5, 2023	30.71	30.78	30.71	30.71
2187	NASDAQ	CIZ	Mon, Jul 3, 2023	31.07	31.25	31.07	31.25
2186	NASDAQ	CIZ	Fri, Jun 30, 2023	31.04	31.05	31.01	31.01
2185	NASDAQ	CIZ	Thu, Jun 29, 2023	30.95	30.97	30.92	30.93
2184	NASDAQ	CIZ	Wed, Jun 28, 2023	30.96	31.00	30.96	30.99
2183	NASDAQ	CIZ	Tue, Jun 27, 2023	30.94	30.95	30.93	30.94
2182	NASDAQ	CIZ	Mon, Jun 26, 2023	30.92	30.92	30.92	30.92
2181	NASDAQ	CIZ	Fri, Jun 23, 2023	30.87	30.87	30.81	30.81
2180	NASDAQ	CIZ	Thu, Jun 22, 2023	31.00	31.07	30.92	31.00
2179	NASDAQ	CIZ	Wed, Jun 21, 2023	31.04	31.13	31.00	31.05
2178	NASDAQ	CIZ	Tue, Jun 20, 2023	31.13	31.13	30.96	31.04
2177	NASDAQ	CIZ	Fri, Jun 16, 2023	31.26	31.26	31.07	31.12
2176	NASDAQ	CIZ	Thu, Jun 15, 2023	31.05	31.21	31.02	31.13
2175	NASDAQ	CIZ	Wed, Jun 14, 2023	31.05	31.05	30.97	30.97
2174	NASDAQ	CIZ	Tue, Jun 13, 2023	30.98	31.11	30.98	31.03
2173	NASDAQ	CIZ	Mon, Jun 12, 2023	30.93	31.08	30.92	30.97
2172	NASDAQ	CIZ	Fri, Jun 9, 2023	30.87	30.87	30.87	30.87
2171	NASDAQ	CIZ	Thu, Jun 8, 2023	31.02	31.26	30.97	31.03
2170	NASDAQ	CIZ	Wed, Jun 7, 2023	30.95	30.99	30.94	30.96
2169	NASDAQ	CIZ	Tue, Jun 6, 2023	31.01	31.01	30.93	30.99
2168	NASDAQ	CIZ	Mon, Jun 5, 2023	30.90	30.98	30.89	30.90
2167	NASDAQ	CIZ	Fri, Jun 2, 2023	30.91	30.98	30.89	30.89
2166	NASDAQ	CIZ	Thu, Jun 1, 2023	30.77	31.03	30.77	30.98
2165	NASDAQ	CIZ	Wed, May 31, 2023	30.36	30.62	30.35	30.52
2164	NASDAQ	CIZ	Tue, May 30, 2023	30.93	30.94	30.80	30.80
2163	NASDAQ	CIZ	Fri, May 26, 2023	30.93	31.08	30.93	31.08
2162	NASDAQ	CIZ	Thu, May 25, 2023	30.80	30.85	30.74	30.79
2161	NASDAQ	CIZ	Wed, May 24, 2023	30.97	31.07	30.91	30.91
2160	NASDAQ	CIZ	Tue, May 23, 2023	31.52	31.60	31.31	31.31
2159	NASDAQ	CIZ	Mon, May 22, 2023	31.81	31.83	31.77	31.77
2158	NASDAQ	CIZ	Fri, May 19, 2023	31.64	31.73	31.63	31.70
2157	NASDAQ	CIZ	Thu, May 18, 2023	31.59	31.59	31.39	31.55
2156	NASDAQ	CIZ	Wed, May 17, 2023	31.54	31.68	31.48	31.63
2155	NASDAQ	CIZ	Tue, May 16, 2023	31.70	31.70	31.47	31.47
2154	NASDAQ	CIZ	Mon, May 15, 2023	31.77	31.91	31.76	31.91
2153	NASDAQ	CIZ	Fri, May 12, 2023	31.59	31.82	31.47	31.65
2152	NASDAQ	CIZ	Thu, May 11, 2023	31.70	31.70	31.57	31.64
2151	NASDAQ	CIZ	Wed, May 10, 2023	31.70	31.87	31.67	31.76
2150	NASDAQ	CIZ	Tue, May 9, 2023	31.89	32.08	31.68	31.93
2149	NASDAQ	CIZ	Mon, May 8, 2023	32.16	32.17	32.08	32.09
2148	NASDAQ	CIZ	Fri, May 5, 2023	32.10	32.13	32.03	32.13
2147	NASDAQ	CIZ	Thu, May 4, 2023	31.70	31.71	31.65	31.65
2146	NASDAQ	CIZ	Wed, May 3, 2023	31.87	31.87	31.72	31.72
2145	NASDAQ	CIZ	Tue, May 2, 2023	31.72	31.72	31.55	31.67
2144	NASDAQ	CIZ	Mon, May 1, 2023	31.94	32.12	31.94	31.97
2143	NASDAQ	CIZ	Fri, Apr 28, 2023	31.82	32.11	31.82	32.01
2142	NASDAQ	CIZ	Thu, Apr 27, 2023	31.78	32.04	31.78	32.03
2141	NASDAQ	CIZ	Wed, Apr 26, 2023	31.82	31.82	31.62	31.65
2140	NASDAQ	CIZ	Tue, Apr 25, 2023	31.91	31.91	31.61	31.61
2139	NASDAQ	CIZ	Mon, Apr 24, 2023	32.07	32.14	32.01	32.11
2138	NASDAQ	CIZ	Fri, Apr 21, 2023	31.89	32.00	31.82	31.99
2137	NASDAQ	CIZ	Thu, Apr 20, 2023	31.84	31.99	31.84	31.84
2136	NASDAQ	CIZ	Wed, Apr 19, 2023	31.95	31.96	31.82	31.87
2135	NASDAQ	CIZ	Tue, Apr 18, 2023	31.96	31.96	31.90	31.95
2134	NASDAQ	CIZ	Mon, Apr 17, 2023	31.73	31.79	31.63	31.74
2133	NASDAQ	CIZ	Fri, Apr 14, 2023	32.05	32.05	31.74	31.77
2132	NASDAQ	CIZ	Thu, Apr 13, 2023	31.82	32.01	31.75	31.98
2131	NASDAQ	CIZ	Wed, Apr 12, 2023	31.63	31.70	31.47	31.56
2130	NASDAQ	CIZ	Tue, Apr 11, 2023	31.33	31.38	31.33	31.37
2129	NASDAQ	CIZ	Mon, Apr 10, 2023	31.07	31.38	31.07	31.33
2128	NASDAQ	CIZ	Thu, Apr 6, 2023	31.12	31.40	31.12	31.25
2127	NASDAQ	CIZ	Wed, Apr 5, 2023	31.13	31.16	31.01	31.13
2126	NASDAQ	CIZ	Tue, Apr 4, 2023	31.25	31.35	31.21	31.31
2125	NASDAQ	CIZ	Mon, Apr 3, 2023	31.18	31.22	31.16	31.22
2124	NASDAQ	CIZ	Fri, Mar 31, 2023	31.13	31.17	31.10	31.10
2123	NASDAQ	CIZ	Thu, Mar 30, 2023	31.03	31.16	31.03	31.06
2122	NASDAQ	CIZ	Wed, Mar 29, 2023	31.01	31.05	30.93	30.95
2121	NASDAQ	CIZ	Tue, Mar 28, 2023	30.94	30.96	30.91	30.93
2120	NASDAQ	CIZ	Mon, Mar 27, 2023	30.83	30.96	30.83	30.91
2119	NASDAQ	CIZ	Fri, Mar 24, 2023	30.84	30.88	30.78	30.78
2118	NASDAQ	CIZ	Thu, Mar 23, 2023	30.99	30.99	30.81	30.87
2117	NASDAQ	CIZ	Wed, Mar 22, 2023	30.83	30.89	30.83	30.84
2116	NASDAQ	CIZ	Tue, Mar 21, 2023	30.85	30.85	30.85	30.85
2115	NASDAQ	CIZ	Mon, Mar 20, 2023	30.83	30.83	30.78	30.78
2114	NASDAQ	CIZ	Fri, Mar 17, 2023	30.70	30.77	30.67	30.71
2113	NASDAQ	CIZ	Thu, Mar 16, 2023	30.63	30.76	30.63	30.73
2112	NASDAQ	CIZ	Wed, Mar 15, 2023	30.61	30.72	30.56	30.67
2111	NASDAQ	CIZ	Tue, Mar 14, 2023	30.77	30.92	30.77	30.81
2110	NASDAQ	CIZ	Mon, Mar 13, 2023	30.77	30.80	30.73	30.80
2109	NASDAQ	CIZ	Fri, Mar 10, 2023	30.83	30.86	30.77	30.77
2108	NASDAQ	CIZ	Thu, Mar 9, 2023	30.93	30.99	30.88	30.91
2107	NASDAQ	CIZ	Wed, Mar 8, 2023	31.03	31.03	30.91	30.96
2106	NASDAQ	CIZ	Tue, Mar 7, 2023	31.00	31.02	30.92	30.92
2105	NASDAQ	CIZ	Mon, Mar 6, 2023	31.08	31.08	31.01	31.05
2104	NASDAQ	CIZ	Fri, Mar 3, 2023	31.08	31.09	31.04	31.04
2103	NASDAQ	CIZ	Thu, Mar 2, 2023	30.90	31.01	30.90	30.97
2102	NASDAQ	CIZ	Wed, Mar 1, 2023	30.96	30.99	30.96	30.99
2101	NASDAQ	CIZ	Tue, Feb 28, 2023	30.99	31.00	30.77	30.77
2100	NASDAQ	CIZ	Mon, Feb 27, 2023	30.99	31.08	30.99	31.04
2099	NASDAQ	CIZ	Fri, Feb 24, 2023	30.74	30.75	30.62	30.68
2098	NASDAQ	CIZ	Thu, Feb 23, 2023	30.96	31.14	30.96	31.14
2097	NASDAQ	CIZ	Wed, Feb 22, 2023	31.18	31.18	30.95	30.95
2096	NASDAQ	CIZ	Tue, Feb 21, 2023	31.41	31.41	31.14	31.15
2095	NASDAQ	CIZ	Fri, Feb 17, 2023	31.32	31.44	31.32	31.44
2094	NASDAQ	CIZ	Thu, Feb 16, 2023	31.39	31.48	31.32	31.32
2093	NASDAQ	CIZ	Wed, Feb 15, 2023	31.31	31.45	31.16	31.43
2092	NASDAQ	CIZ	Tue, Feb 14, 2023	31.62	31.64	31.48	31.64
2091	NASDAQ	CIZ	Mon, Feb 13, 2023	31.33	31.57	31.31	31.55
2090	NASDAQ	CIZ	Fri, Feb 10, 2023	31.22	31.30	31.22	31.30
2089	NASDAQ	CIZ	Thu, Feb 9, 2023	31.74	31.74	31.43	31.43
2088	NASDAQ	CIZ	Wed, Feb 8, 2023	31.58	31.58	31.39	31.43
2087	NASDAQ	CIZ	Tue, Feb 7, 2023	31.22	31.59	31.22	31.57
2086	NASDAQ	CIZ	Mon, Feb 6, 2023	31.23	31.56	31.23	31.31
2085	NASDAQ	CIZ	Fri, Feb 3, 2023	31.88	31.90	31.58	31.65
2084	NASDAQ	CIZ	Thu, Feb 2, 2023	32.06	32.17	32.00	32.10
2083	NASDAQ	CIZ	Wed, Feb 1, 2023	31.90	32.04	31.90	32.03
2082	NASDAQ	CIZ	Tue, Jan 31, 2023	31.75	31.93	31.75	31.89
2081	NASDAQ	CIZ	Mon, Jan 30, 2023	32.08	32.08	31.60	31.80
2080	NASDAQ	CIZ	Fri, Jan 27, 2023	32.04	32.13	32.03	32.06
2079	NASDAQ	CIZ	Thu, Jan 26, 2023	32.13	32.15	32.05	32.14
2078	NASDAQ	CIZ	Wed, Jan 25, 2023	31.95	32.14	31.94	32.07
2077	NASDAQ	CIZ	Tue, Jan 24, 2023	31.94	32.07	31.94	32.07
2076	NASDAQ	CIZ	Mon, Jan 23, 2023	31.95	32.00	31.90	31.99
2075	NASDAQ	CIZ	Fri, Jan 20, 2023	31.76	31.97	31.76	31.97
2074	NASDAQ	CIZ	Thu, Jan 19, 2023	31.81	31.81	31.67	31.81
2073	NASDAQ	CIZ	Wed, Jan 18, 2023	32.00	32.00	31.80	31.80
2072	NASDAQ	CIZ	Tue, Jan 17, 2023	31.87	31.87	31.81	31.82
2071	NASDAQ	CIZ	Fri, Jan 13, 2023	31.69	31.80	31.64	31.80
2070	NASDAQ	CIZ	Thu, Jan 12, 2023	31.60	31.73	31.60	31.70
2069	NASDAQ	CIZ	Wed, Jan 11, 2023	31.52	31.58	31.48	31.53
2068	NASDAQ	CIZ	Tue, Jan 10, 2023	31.36	31.46	31.16	31.16
2067	NASDAQ	CIZ	Mon, Jan 9, 2023	31.56	31.59	31.44	31.44
2066	NASDAQ	CIZ	Fri, Jan 6, 2023	31.17	31.38	31.05	31.05
2065	NASDAQ	CIZ	Thu, Jan 5, 2023	31.00	31.03	30.63	30.63
2064	NASDAQ	CIZ	Wed, Jan 4, 2023	31.09	31.18	31.08	31.11
2063	NASDAQ	CIZ	Tue, Jan 3, 2023	30.91	30.96	30.83	30.90
2062	NASDAQ	CIZ	Fri, Dec 30, 2022	30.74	30.76	30.74	30.76
2061	NASDAQ	CIZ	Thu, Dec 29, 2022	30.96	30.97	30.91	30.91
2060	NASDAQ	CIZ	Wed, Dec 28, 2022	30.74	30.80	30.42	30.42
2059	NASDAQ	CIZ	Tue, Dec 27, 2022	30.84	30.88	30.79	30.87
2058	NASDAQ	CIZ	Fri, Dec 23, 2022	30.77	30.82	30.52	30.52
2057	NASDAQ	CIZ	Thu, Dec 22, 2022	30.73	30.76	30.62	30.76
2056	NASDAQ	CIZ	Wed, Dec 21, 2022	30.79	30.86	30.78	30.86
2055	NASDAQ	CIZ	Tue, Dec 20, 2022	30.65	30.71	30.57	30.71
2054	NASDAQ	CIZ	Mon, Dec 19, 2022	30.66	30.66	30.53	30.53
2053	NASDAQ	CIZ	Fri, Dec 16, 2022	30.59	30.59	30.34	30.34
2052	NASDAQ	CIZ	Thu, Dec 15, 2022	31.07	31.07	30.80	30.87
2051	NASDAQ	CIZ	Wed, Dec 14, 2022	31.32	31.36	31.32	31.36
2050	NASDAQ	CIZ	Tue, Dec 13, 2022	31.40	31.46	31.34	31.38
2049	NASDAQ	CIZ	Mon, Dec 12, 2022	30.99	31.15	30.98	31.15
2048	NASDAQ	CIZ	Fri, Dec 9, 2022	31.05	31.15	31.04	31.15
2047	NASDAQ	CIZ	Thu, Dec 8, 2022	31.00	31.12	30.62	30.62
2046	NASDAQ	CIZ	Wed, Dec 7, 2022	30.97	31.06	30.85	31.05
2045	NASDAQ	CIZ	Tue, Dec 6, 2022	30.98	31.03	30.84	30.94
2044	NASDAQ	CIZ	Mon, Dec 5, 2022	31.19	31.19	30.71	30.71
2043	NASDAQ	CIZ	Fri, Dec 2, 2022	31.28	31.38	31.28	31.30
2042	NASDAQ	CIZ	Thu, Dec 1, 2022	31.38	31.39	31.17	31.17
2041	NASDAQ	CIZ	Wed, Nov 30, 2022	31.00	31.24	31.00	31.24
2040	NASDAQ	CIZ	Tue, Nov 29, 2022	30.82	30.93	30.56	30.56
2039	NASDAQ	CIZ	Mon, Nov 28, 2022	30.97	30.98	30.84	30.85
2038	NASDAQ	CIZ	Fri, Nov 25, 2022	31.14	31.19	31.12	31.13
2037	NASDAQ	CIZ	Wed, Nov 23, 2022	30.89	31.10	30.89	31.07
2036	NASDAQ	CIZ	Tue, Nov 22, 2022	30.63	30.83	30.63	30.83
2035	NASDAQ	CIZ	Mon, Nov 21, 2022	30.68	30.69	30.53	30.60
2034	NASDAQ	CIZ	Fri, Nov 18, 2022	30.79	30.79	30.40	30.40
2033	NASDAQ	CIZ	Thu, Nov 17, 2022	30.63	30.72	30.29	30.29
2032	NASDAQ	CIZ	Wed, Nov 16, 2022	30.69	30.80	30.33	30.33
2031	NASDAQ	CIZ	Tue, Nov 15, 2022	30.97	30.97	30.69	30.83
2030	NASDAQ	CIZ	Mon, Nov 14, 2022	30.78	30.87	30.71	30.73
2029	NASDAQ	CIZ	Fri, Nov 11, 2022	30.79	30.94	30.79	30.86
2028	NASDAQ	CIZ	Thu, Nov 10, 2022	30.62	30.65	30.46	30.65
2027	NASDAQ	CIZ	Wed, Nov 9, 2022	29.93	29.98	29.91	29.91
2026	NASDAQ	CIZ	Tue, Nov 8, 2022	29.90	30.06	29.90	29.98
2025	NASDAQ	CIZ	Mon, Nov 7, 2022	29.76	29.87	29.76	29.81
2024	NASDAQ	CIZ	Fri, Nov 4, 2022	29.13	29.77	29.13	29.77
2023	NASDAQ	CIZ	Thu, Nov 3, 2022	29.17	29.25	29.17	29.21
2022	NASDAQ	CIZ	Wed, Nov 2, 2022	29.59	29.60	29.40	29.40
2021	NASDAQ	CIZ	Tue, Nov 1, 2022	29.63	29.72	29.51	29.59
2020	NASDAQ	CIZ	Mon, Oct 31, 2022	29.50	29.50	29.37	29.37
2019	NASDAQ	CIZ	Fri, Oct 28, 2022	29.48	29.55	29.48	29.50
2018	NASDAQ	CIZ	Thu, Oct 27, 2022	29.53	29.58	29.41	29.50
2017	NASDAQ	CIZ	Wed, Oct 26, 2022	29.57	29.59	29.55	29.59
2016	NASDAQ	CIZ	Tue, Oct 25, 2022	29.17	29.44	29.17	29.44
2015	NASDAQ	CIZ	Mon, Oct 24, 2022	29.05	29.17	29.02	29.02
2014	NASDAQ	CIZ	Fri, Oct 21, 2022	28.75	29.02	28.69	29.02
2013	NASDAQ	CIZ	Thu, Oct 20, 2022	28.97	28.98	28.79	28.90
2012	NASDAQ	CIZ	Wed, Oct 19, 2022	28.96	29.08	28.79	28.79
2011	NASDAQ	CIZ	Tue, Oct 18, 2022	29.21	29.21	29.00	29.18
2010	NASDAQ	CIZ	Mon, Oct 17, 2022	28.96	29.12	28.96	29.05
2009	NASDAQ	CIZ	Fri, Oct 14, 2022	28.92	28.95	28.67	28.67
2008	NASDAQ	CIZ	Thu, Oct 13, 2022	28.38	28.89	28.38	28.88
2007	NASDAQ	CIZ	Wed, Oct 12, 2022	28.58	28.65	28.14	28.14
2006	NASDAQ	CIZ	Tue, Oct 11, 2022	28.54	28.73	28.54	28.61
2005	NASDAQ	CIZ	Mon, Oct 10, 2022	28.78	28.79	28.72	28.78
2004	NASDAQ	CIZ	Fri, Oct 7, 2022	28.91	28.91	28.46	28.46
2003	NASDAQ	CIZ	Thu, Oct 6, 2022	29.24	29.25	29.10	29.15
2002	NASDAQ	CIZ	Wed, Oct 5, 2022	28.93	29.43	28.93	29.03
2001	NASDAQ	CIZ	Tue, Oct 4, 2022	29.38	29.56	29.21	29.21
2000	NASDAQ	CIZ	Mon, Oct 3, 2022	29.04	29.06	28.94	28.98
1999	NASDAQ	CIZ	Fri, Sep 30, 2022	28.96	28.96	28.81	28.88
1998	NASDAQ	CIZ	Thu, Sep 29, 2022	28.65	28.96	28.65	28.94
1997	NASDAQ	CIZ	Wed, Sep 28, 2022	28.84	28.96	28.77	28.96
1996	NASDAQ	CIZ	Tue, Sep 27, 2022	28.90	28.90	28.79	28.79
1995	NASDAQ	CIZ	Mon, Sep 26, 2022	28.83	28.88	28.59	28.59
1994	NASDAQ	CIZ	Fri, Sep 23, 2022	28.98	28.98	28.84	28.92
1993	NASDAQ	CIZ	Thu, Sep 22, 2022	29.18	29.21	29.15	29.15
1992	NASDAQ	CIZ	Wed, Sep 21, 2022	29.17	29.29	29.15	29.15
1991	NASDAQ	CIZ	Tue, Sep 20, 2022	29.16	29.27	29.16	29.22
1990	NASDAQ	CIZ	Mon, Sep 19, 2022	29.36	29.40	29.26	29.33
1989	NASDAQ	CIZ	Fri, Sep 16, 2022	29.29	29.30	29.29	29.29
1988	NASDAQ	CIZ	Thu, Sep 15, 2022	29.38	29.38	29.35	29.35
1987	NASDAQ	CIZ	Wed, Sep 14, 2022	29.41	29.44	29.35	29.39
1986	NASDAQ	CIZ	Tue, Sep 13, 2022	29.54	29.54	29.41	29.41
1985	NASDAQ	CIZ	Mon, Sep 12, 2022	29.57	29.67	29.54	29.59
1984	NASDAQ	CIZ	Fri, Sep 9, 2022	29.40	29.46	29.23	29.23
1983	NASDAQ	CIZ	Thu, Sep 8, 2022	29.26	29.40	29.26	29.38
1982	NASDAQ	CIZ	Wed, Sep 7, 2022	29.37	29.37	29.37	29.37
1981	NASDAQ	CIZ	Tue, Sep 6, 2022	29.43	29.43	29.30	29.30
1980	NASDAQ	CIZ	Fri, Sep 2, 2022	29.46	29.51	29.34	29.34
1979	NASDAQ	CIZ	Thu, Sep 1, 2022	29.40	29.40	29.33	29.36
1978	NASDAQ	CIZ	Wed, Aug 31, 2022	29.46	29.46	29.43	29.44
1977	NASDAQ	CIZ	Tue, Aug 30, 2022	29.50	29.50	29.44	29.45
1976	NASDAQ	CIZ	Mon, Aug 29, 2022	29.52	29.53	29.52	29.53
1975	NASDAQ	CIZ	Fri, Aug 26, 2022	29.76	29.76	29.55	29.57
1974	NASDAQ	CIZ	Thu, Aug 25, 2022	29.75	29.77	29.65	29.71
1973	NASDAQ	CIZ	Wed, Aug 24, 2022	29.62	29.71	29.43	29.43
1972	NASDAQ	CIZ	Tue, Aug 23, 2022	29.67	29.70	29.66	29.66
1971	NASDAQ	CIZ	Mon, Aug 22, 2022	29.75	29.75	29.57	29.64
1970	NASDAQ	CIZ	Fri, Aug 19, 2022	29.80	29.81	29.68	29.74
1969	NASDAQ	CIZ	Thu, Aug 18, 2022	29.87	29.89	29.79	29.83
1968	NASDAQ	CIZ	Wed, Aug 17, 2022	29.93	29.95	29.84	29.86
1967	NASDAQ	CIZ	Tue, Aug 16, 2022	29.91	30.00	29.89	29.98
1966	NASDAQ	CIZ	Mon, Aug 15, 2022	29.97	29.99	29.95	29.96
1965	NASDAQ	CIZ	Fri, Aug 12, 2022	29.95	29.99	29.95	29.99
1964	NASDAQ	CIZ	Thu, Aug 11, 2022	29.86	29.97	29.70	29.70
1963	NASDAQ	CIZ	Wed, Aug 10, 2022	29.91	29.91	29.87	29.87
1962	NASDAQ	CIZ	Tue, Aug 9, 2022	29.73	29.78	29.73	29.78
1961	NASDAQ	CIZ	Mon, Aug 8, 2022	29.89	29.89	29.81	29.81
1960	NASDAQ	CIZ	Fri, Aug 5, 2022	29.78	29.78	29.71	29.78
1959	NASDAQ	CIZ	Thu, Aug 4, 2022	29.82	29.86	29.80	29.80
1958	NASDAQ	CIZ	Wed, Aug 3, 2022	29.74	29.83	29.74	29.77
1957	NASDAQ	CIZ	Tue, Aug 2, 2022	29.77	29.83	29.75	29.75
1956	NASDAQ	CIZ	Mon, Aug 1, 2022	29.86	29.86	29.79	29.80
1955	NASDAQ	CIZ	Fri, Jul 29, 2022	29.78	29.86	29.76	29.83
1954	NASDAQ	CIZ	Thu, Jul 28, 2022	29.60	29.76	29.57	29.73
1953	NASDAQ	CIZ	Wed, Jul 27, 2022	29.62	29.62	29.40	29.59
1952	NASDAQ	CIZ	Tue, Jul 26, 2022	29.49	29.49	29.42	29.45
1951	NASDAQ	CIZ	Mon, Jul 25, 2022	29.57	29.57	29.51	29.51
1950	NASDAQ	CIZ	Fri, Jul 22, 2022	29.57	29.62	29.45	29.52
1949	NASDAQ	CIZ	Thu, Jul 21, 2022	29.48	29.54	29.45	29.53
1948	NASDAQ	CIZ	Wed, Jul 20, 2022	29.44	29.47	29.24	29.24
1947	NASDAQ	CIZ	Tue, Jul 19, 2022	29.40	29.73	29.40	29.73
1946	NASDAQ	CIZ	Mon, Jul 18, 2022	29.35	29.37	29.11	29.11
1945	NASDAQ	CIZ	Fri, Jul 15, 2022	29.26	29.26	29.25	29.25
1944	NASDAQ	CIZ	Thu, Jul 14, 2022	29.31	29.33	29.18	29.21
1943	NASDAQ	CIZ	Wed, Jul 13, 2022	29.22	29.56	29.21	29.56
1942	NASDAQ	CIZ	Tue, Jul 12, 2022	29.29	29.34	29.15	29.15
1941	NASDAQ	CIZ	Mon, Jul 11, 2022	29.41	29.56	29.41	29.56
1940	NASDAQ	CIZ	Fri, Jul 8, 2022	29.42	29.42	29.25	29.25
1939	NASDAQ	CIZ	Thu, Jul 7, 2022	29.36	29.68	29.36	29.68
1938	NASDAQ	CIZ	Wed, Jul 6, 2022	29.34	29.34	29.13	29.13
1937	NASDAQ	CIZ	Tue, Jul 5, 2022	29.27	29.59	29.27	29.59
1936	NASDAQ	CIZ	Fri, Jul 1, 2022	29.43	29.53	29.42	29.50
1935	NASDAQ	CIZ	Thu, Jun 30, 2022	29.37	29.50	29.37	29.47
1934	NASDAQ	CIZ	Wed, Jun 29, 2022	29.51	29.51	29.45	29.49
1933	NASDAQ	CIZ	Tue, Jun 28, 2022	29.31	29.31	29.31	29.31
1932	NASDAQ	CIZ	Mon, Jun 27, 2022	29.62	29.80	29.51	29.80
1931	NASDAQ	CIZ	Fri, Jun 24, 2022	29.47	29.56	29.35	29.35
1930	NASDAQ	CIZ	Thu, Jun 23, 2022	29.42	29.42	29.29	29.40
1929	NASDAQ	CIZ	Wed, Jun 22, 2022	29.39	29.48	29.39	29.44
1928	NASDAQ	CIZ	Tue, Jun 21, 2022	29.53	29.53	29.42	29.51
1927	NASDAQ	CIZ	Fri, Jun 17, 2022	29.09	29.42	29.09	29.16
1926	NASDAQ	CIZ	Thu, Jun 16, 2022	29.34	29.49	29.33	29.47
1925	NASDAQ	CIZ	Wed, Jun 15, 2022	29.51	29.56	29.40	29.56
1924	NASDAQ	CIZ	Tue, Jun 14, 2022	29.45	29.45	29.29	29.29
1923	NASDAQ	CIZ	Mon, Jun 13, 2022	29.52	29.75	29.48	29.75
1922	NASDAQ	CIZ	Fri, Jun 10, 2022	29.73	29.96	29.73	29.96
1921	NASDAQ	CIZ	Thu, Jun 9, 2022	30.01	30.17	29.76	30.17
1920	NASDAQ	CIZ	Wed, Jun 8, 2022	30.15	30.17	29.85	29.85
1919	NASDAQ	CIZ	Tue, Jun 7, 2022	29.93	30.40	29.93	30.40
1918	NASDAQ	CIZ	Mon, Jun 6, 2022	30.38	30.38	29.93	29.93
1917	NASDAQ	CIZ	Fri, Jun 3, 2022	30.37	30.37	30.37	30.37
1916	NASDAQ	CIZ	Thu, Jun 2, 2022	30.12	30.26	30.01	30.01
1915	NASDAQ	CIZ	Wed, Jun 1, 2022	30.02	30.09	30.02	30.06
1914	NASDAQ	CIZ	Tue, May 31, 2022	30.41	30.41	30.41	30.41
1913	NASDAQ	CIZ	Fri, May 27, 2022	30.36	30.36	29.98	29.98
1912	NASDAQ	CIZ	Thu, May 26, 2022	30.01	30.36	30.01	30.36
1911	NASDAQ	CIZ	Wed, May 25, 2022	29.98	30.02	29.84	29.84
1910	NASDAQ	CIZ	Tue, May 24, 2022	30.29	30.29	30.29	30.29
1909	NASDAQ	CIZ	Mon, May 23, 2022	30.01	30.04	30.01	30.02
1908	NASDAQ	CIZ	Fri, May 20, 2022	29.87	29.91	29.72	29.72
1907	NASDAQ	CIZ	Thu, May 19, 2022	29.87	29.90	29.67	29.67
1906	NASDAQ	CIZ	Wed, May 18, 2022	29.94	30.08	29.76	30.08
1905	NASDAQ	CIZ	Tue, May 17, 2022	29.95	29.95	29.78	29.78
1904	NASDAQ	CIZ	Mon, May 16, 2022	30.12	30.12	30.12	30.12
1903	NASDAQ	CIZ	Fri, May 13, 2022	29.77	29.82	29.58	29.64
1902	NASDAQ	CIZ	Thu, May 12, 2022	29.65	29.93	29.65	29.93
1901	NASDAQ	CIZ	Wed, May 11, 2022	29.80	29.83	29.68	29.68
1900	NASDAQ	CIZ	Tue, May 10, 2022	29.84	29.84	29.65	29.65
1899	NASDAQ	CIZ	Mon, May 9, 2022	29.80	29.89	29.78	29.89
1898	NASDAQ	CIZ	Fri, May 6, 2022	30.00	30.06	30.00	30.00
1897	NASDAQ	CIZ	Thu, May 5, 2022	30.14	30.37	30.05	30.37
1896	NASDAQ	CIZ	Wed, May 4, 2022	30.15	30.29	30.15	30.29
1895	NASDAQ	CIZ	Tue, May 3, 2022	30.13	30.19	30.01	30.01
1894	NASDAQ	CIZ	Mon, May 2, 2022	30.03	30.37	29.99	30.37
1893	NASDAQ	CIZ	Fri, Apr 29, 2022	30.51	30.60	30.21	30.21
1892	NASDAQ	CIZ	Thu, Apr 28, 2022	30.19	30.65	30.19	30.65
1891	NASDAQ	CIZ	Wed, Apr 27, 2022	30.17	30.21	29.98	29.98
1890	NASDAQ	CIZ	Tue, Apr 26, 2022	30.58	30.58	30.13	30.16
1889	NASDAQ	CIZ	Mon, Apr 25, 2022	30.85	30.85	30.59	30.63
1888	NASDAQ	CIZ	Fri, Apr 22, 2022	31.24	31.24	30.98	31.20
1887	NASDAQ	CIZ	Thu, Apr 21, 2022	32.04	32.04	31.40	31.40
1886	NASDAQ	CIZ	Wed, Apr 20, 2022	31.69	32.02	31.69	32.02
1885	NASDAQ	CIZ	Tue, Apr 19, 2022	31.23	31.40	31.21	31.35
1884	NASDAQ	CIZ	Mon, Apr 18, 2022	31.36	31.49	31.36	31.42
1883	NASDAQ	CIZ	Thu, Apr 14, 2022	31.46	31.58	31.41	31.41
1882	NASDAQ	CIZ	Wed, Apr 13, 2022	31.30	31.55	31.30	31.48
1881	NASDAQ	CIZ	Tue, Apr 12, 2022	31.37	31.37	31.16	31.23
1880	NASDAQ	CIZ	Mon, Apr 11, 2022	31.62	31.62	31.38	31.41
1879	NASDAQ	CIZ	Fri, Apr 8, 2022	31.72	31.87	31.72	31.87
1878	NASDAQ	CIZ	Wed, Apr 6, 2022	31.78	31.83	31.68	31.81
1877	NASDAQ	CIZ	Tue, Apr 5, 2022	32.29	32.32	31.89	32.09
1876	NASDAQ	CIZ	Mon, Apr 4, 2022	32.29	32.47	32.29	32.47
1875	NASDAQ	CIZ	Fri, Apr 1, 2022	32.27	32.35	32.27	32.35
1874	NASDAQ	CIZ	Thu, Mar 31, 2022	32.52	32.52	32.43	32.46
1873	NASDAQ	CIZ	Wed, Mar 30, 2022	32.83	32.83	32.71	32.74
1872	NASDAQ	CIZ	Tue, Mar 29, 2022	32.70	32.78	32.70	32.78
1871	NASDAQ	CIZ	Mon, Mar 28, 2022	31.92	32.13	31.92	32.13
1870	NASDAQ	CIZ	Fri, Mar 25, 2022	32.13	32.26	32.12	32.26
1869	NASDAQ	CIZ	Thu, Mar 24, 2022	32.01	32.10	32.01	32.10
1868	NASDAQ	CIZ	Wed, Mar 23, 2022	32.11	32.12	32.00	32.00
1867	NASDAQ	CIZ	Tue, Mar 22, 2022	32.40	32.41	32.40	32.41
1866	NASDAQ	CIZ	Mon, Mar 21, 2022	32.18	32.18	32.09	32.13
1865	NASDAQ	CIZ	Fri, Mar 18, 2022	31.83	32.27	31.83	32.27
1864	NASDAQ	CIZ	Thu, Mar 17, 2022	31.76	32.18	31.76	31.96
1863	NASDAQ	CIZ	Wed, Mar 16, 2022	31.30	31.55	31.22	31.22
1862	NASDAQ	CIZ	Tue, Mar 15, 2022	30.72	30.94	30.65	30.83
1861	NASDAQ	CIZ	Mon, Mar 14, 2022	30.88	30.88	30.55	30.67
1860	NASDAQ	CIZ	Fri, Mar 11, 2022	30.84	30.84	30.43	30.43
1859	NASDAQ	CIZ	Thu, Mar 10, 2022	30.80	30.80	30.52	30.67
1858	NASDAQ	CIZ	Wed, Mar 9, 2022	30.50	31.19	30.50	31.02
1857	NASDAQ	CIZ	Tue, Mar 8, 2022	29.74	30.02	29.58	29.95
1856	NASDAQ	CIZ	Mon, Mar 7, 2022	30.55	30.55	29.58	29.58
1855	NASDAQ	CIZ	Fri, Mar 4, 2022	30.44	30.50	30.12	30.36
1854	NASDAQ	CIZ	Thu, Mar 3, 2022	31.61	31.64	30.96	30.96
1853	NASDAQ	CIZ	Tue, Mar 1, 2022	31.88	31.88	31.14	31.36
1852	NASDAQ	CIZ	Mon, Feb 28, 2022	32.24	32.26	31.82	31.99
1851	NASDAQ	CIZ	Fri, Feb 25, 2022	31.91	32.33	31.91	32.31
1850	NASDAQ	CIZ	Thu, Feb 24, 2022	31.03	31.72	31.03	31.72
1849	NASDAQ	CIZ	Wed, Feb 23, 2022	32.66	32.70	32.19	32.19
1848	NASDAQ	CIZ	Tue, Feb 22, 2022	32.45	32.61	32.35	32.45
1847	NASDAQ	CIZ	Thu, Feb 17, 2022	33.27	33.27	33.27	33.27
1846	NASDAQ	CIZ	Wed, Feb 16, 2022	33.33	33.45	33.33	33.45
1845	NASDAQ	CIZ	Tue, Feb 15, 2022	33.12	33.12	33.12	33.12
1844	NASDAQ	CIZ	Mon, Feb 14, 2022	32.73	32.73	32.73	32.73
1843	NASDAQ	CIZ	Fri, Feb 11, 2022	33.52	33.52	33.40	33.42
1842	NASDAQ	CIZ	Thu, Feb 10, 2022	33.45	33.73	33.45	33.50
1841	NASDAQ	CIZ	Wed, Feb 9, 2022	33.70	33.85	33.70	33.85
1840	NASDAQ	CIZ	Tue, Feb 8, 2022	33.30	33.39	33.29	33.39
1839	NASDAQ	CIZ	Mon, Feb 7, 2022	33.40	33.40	33.29	33.29
1838	NASDAQ	CIZ	Fri, Feb 4, 2022	33.09	33.28	33.05	33.19
1837	NASDAQ	CIZ	Thu, Feb 3, 2022	33.46	33.46	33.19	33.19
1836	NASDAQ	CIZ	Wed, Feb 2, 2022	33.50	33.50	33.50	33.50
1835	NASDAQ	CIZ	Tue, Feb 1, 2022	33.28	33.30	33.28	33.28
1834	NASDAQ	CIZ	Mon, Jan 31, 2022	32.69	33.04	32.69	33.01
1833	NASDAQ	CIZ	Fri, Jan 28, 2022	32.18	32.55	32.18	32.55
1832	NASDAQ	CIZ	Thu, Jan 27, 2022	32.58	32.64	32.45	32.46
1831	NASDAQ	CIZ	Wed, Jan 26, 2022	33.13	33.13	32.60	32.66
1830	NASDAQ	CIZ	Tue, Jan 25, 2022	32.58	32.75	32.58	32.75
1829	NASDAQ	CIZ	Mon, Jan 24, 2022	32.69	32.93	32.69	32.85
1828	NASDAQ	CIZ	Fri, Jan 21, 2022	33.34	33.34	33.24	33.24
1827	NASDAQ	CIZ	Thu, Jan 20, 2022	33.90	33.90	33.64	33.64
1826	NASDAQ	CIZ	Wed, Jan 19, 2022	33.76	34.04	33.76	33.86
1825	NASDAQ	CIZ	Tue, Jan 18, 2022	33.97	33.97	33.71	33.79
1824	NASDAQ	CIZ	Fri, Jan 14, 2022	34.18	34.28	34.18	34.28
1823	NASDAQ	CIZ	Thu, Jan 13, 2022	34.54	34.69	34.44	34.44
1822	NASDAQ	CIZ	Wed, Jan 12, 2022	34.50	34.59	34.50	34.59
1821	NASDAQ	CIZ	Tue, Jan 11, 2022	33.97	34.25	33.97	34.24
1820	NASDAQ	CIZ	Mon, Jan 10, 2022	33.97	33.97	33.69	33.97
1819	NASDAQ	CIZ	Fri, Jan 7, 2022	34.03	34.23	34.03	34.23
1818	NASDAQ	CIZ	Thu, Jan 6, 2022	34.11	34.24	34.06	34.06
1817	NASDAQ	CIZ	Wed, Jan 5, 2022	34.63	34.63	34.41	34.41
1816	NASDAQ	CIZ	Tue, Jan 4, 2022	34.61	34.61	34.45	34.53
1815	NASDAQ	CIZ	Mon, Jan 3, 2022	34.41	34.42	34.30	34.38
1814	NASDAQ	CIZ	Fri, Dec 31, 2021	34.23	34.34	34.23	34.26
1813	NASDAQ	CIZ	Thu, Dec 30, 2021	34.30	34.33	34.26	34.26
1812	NASDAQ	CIZ	Wed, Dec 29, 2021	34.37	34.38	34.37	34.38
1811	NASDAQ	CIZ	Tue, Dec 28, 2021	34.39	34.39	34.27	34.31
1810	NASDAQ	CIZ	Mon, Dec 27, 2021	34.20	34.29	34.20	34.26
1809	NASDAQ	CIZ	Thu, Dec 23, 2021	34.01	34.07	33.98	34.07
1808	NASDAQ	CIZ	Wed, Dec 22, 2021	33.80	33.82	33.80	33.82
1807	NASDAQ	CIZ	Tue, Dec 21, 2021	33.39	33.50	33.39	33.46
1806	NASDAQ	CIZ	Mon, Dec 20, 2021	33.16	33.16	33.00	33.16
1805	NASDAQ	CIZ	Fri, Dec 17, 2021	33.38	33.44	33.24	33.24
1804	NASDAQ	CIZ	Thu, Dec 16, 2021	33.80	33.80	33.58	33.64
1803	NASDAQ	CIZ	Wed, Dec 15, 2021	33.46	33.77	33.34	33.77
1802	NASDAQ	CIZ	Tue, Dec 14, 2021	33.28	33.44	33.28	33.39
1801	NASDAQ	CIZ	Mon, Dec 13, 2021	33.69	33.69	33.57	33.58
1800	NASDAQ	CIZ	Fri, Dec 10, 2021	33.78	33.86	33.78	33.86
1799	NASDAQ	CIZ	Thu, Dec 9, 2021	33.90	33.90	33.75	33.80
1798	NASDAQ	CIZ	Wed, Dec 8, 2021	34.03	34.03	33.88	34.03
1797	NASDAQ	CIZ	Tue, Dec 7, 2021	34.04	34.05	33.92	34.01
1796	NASDAQ	CIZ	Mon, Dec 6, 2021	33.37	33.41	33.37	33.41
1795	NASDAQ	CIZ	Fri, Dec 3, 2021	33.30	33.30	32.90	33.07
1794	NASDAQ	CIZ	Thu, Dec 2, 2021	33.05	33.15	33.05	33.15
1793	NASDAQ	CIZ	Wed, Dec 1, 2021	33.46	33.46	32.81	32.81
1792	NASDAQ	CIZ	Tue, Nov 30, 2021	33.01	33.01	32.98	32.98
1791	NASDAQ	CIZ	Mon, Nov 29, 2021	33.40	33.40	33.31	33.31
1790	NASDAQ	CIZ	Fri, Nov 26, 2021	0.00	0.00	0.00	33.89
1789	NASDAQ	CIZ	Wed, Nov 24, 2021	33.77	33.89	33.77	33.89
1788	NASDAQ	CIZ	Tue, Nov 23, 2021	33.99	34.02	33.92	34.02
1787	NASDAQ	CIZ	Mon, Nov 22, 2021	34.44	34.44	34.21	34.21
1786	NASDAQ	CIZ	Fri, Nov 19, 2021	34.41	34.41	34.28	34.28
1785	NASDAQ	CIZ	Thu, Nov 18, 2021	34.46	34.62	34.46	34.62
1784	NASDAQ	CIZ	Wed, Nov 17, 2021	34.56	34.56	34.56	34.56
1783	NASDAQ	CIZ	Tue, Nov 16, 2021	34.58	34.75	34.58	34.62
1782	NASDAQ	CIZ	Mon, Nov 15, 2021	34.71	34.71	34.64	34.64
1781	NASDAQ	CIZ	Fri, Nov 12, 2021	34.63	34.78	34.63	34.75
1780	NASDAQ	CIZ	Thu, Nov 11, 2021	34.56	34.56	34.50	34.50
1779	NASDAQ	CIZ	Wed, Nov 10, 2021	34.70	34.70	34.45	34.45
1778	NASDAQ	CIZ	Tue, Nov 9, 2021	34.80	34.80	34.79	34.79
1777	NASDAQ	CIZ	Mon, Nov 8, 2021	34.83	34.89	34.79	34.86
1776	NASDAQ	CIZ	Fri, Nov 5, 2021	34.76	34.90	34.76	34.85
1775	NASDAQ	CIZ	Thu, Nov 4, 2021	34.79	34.83	34.77	34.82
1774	NASDAQ	CIZ	Wed, Nov 3, 2021	34.66	34.90	34.66	34.90
1773	NASDAQ	CIZ	Tue, Nov 2, 2021	34.69	34.69	34.65	34.65
1772	NASDAQ	CIZ	Mon, Nov 1, 2021	34.49	34.68	34.49	34.67
1771	NASDAQ	CIZ	Fri, Oct 29, 2021	34.44	34.44	34.34	34.34
1770	NASDAQ	CIZ	Thu, Oct 28, 2021	34.55	34.64	34.55	34.64
1769	NASDAQ	CIZ	Wed, Oct 27, 2021	34.37	34.50	34.32	34.32
1768	NASDAQ	CIZ	Tue, Oct 26, 2021	34.55	35.00	34.55	34.55
1767	NASDAQ	CIZ	Mon, Oct 25, 2021	34.48	34.48	34.37	34.45
1766	NASDAQ	CIZ	Fri, Oct 22, 2021	34.40	34.48	34.40	34.48
1765	NASDAQ	CIZ	Thu, Oct 21, 2021	34.21	34.32	34.21	34.31
1764	NASDAQ	CIZ	Wed, Oct 20, 2021	34.41	34.49	34.41	34.44
1763	NASDAQ	CIZ	Tue, Oct 19, 2021	34.39	34.39	34.31	34.31
1762	NASDAQ	CIZ	Mon, Oct 18, 2021	34.15	34.16	34.15	34.16
1761	NASDAQ	CIZ	Fri, Oct 15, 2021	34.19	34.46	34.11	34.22
1760	NASDAQ	CIZ	Thu, Oct 14, 2021	33.96	33.96	33.95	33.95
1759	NASDAQ	CIZ	Wed, Oct 13, 2021	33.47	33.67	33.47	33.62
1758	NASDAQ	CIZ	Tue, Oct 12, 2021	33.21	33.33	33.21	33.33
1757	NASDAQ	CIZ	Mon, Oct 11, 2021	33.39	33.39	33.25	33.25
1756	NASDAQ	CIZ	Fri, Oct 8, 2021	33.38	33.47	33.31	33.37
1755	NASDAQ	CIZ	Thu, Oct 7, 2021	33.54	33.63	33.54	33.63
1754	NASDAQ	CIZ	Wed, Oct 6, 2021	33.08	33.21	33.08	33.21
1753	NASDAQ	CIZ	Tue, Oct 5, 2021	33.47	33.50	33.46	33.46
1752	NASDAQ	CIZ	Mon, Oct 4, 2021	0.00	0.00	0.00	33.60
1751	NASDAQ	CIZ	Fri, Oct 1, 2021	33.38	33.60	33.33	33.60
1750	NASDAQ	CIZ	Thu, Sep 30, 2021	33.64	33.64	33.48	33.60
1749	NASDAQ	CIZ	Wed, Sep 29, 2021	33.71	33.71	33.71	33.71
1748	NASDAQ	CIZ	Tue, Sep 28, 2021	33.65	33.72	33.65	33.71
1747	NASDAQ	CIZ	Mon, Sep 27, 2021	34.36	34.36	34.36	34.36
1746	NASDAQ	CIZ	Fri, Sep 24, 2021	34.46	34.46	34.38	34.38
1745	NASDAQ	CIZ	Thu, Sep 23, 2021	34.80	34.80	34.73	34.76
1744	NASDAQ	CIZ	Wed, Sep 22, 2021	34.39	34.55	34.37	34.37
1743	NASDAQ	CIZ	Tue, Sep 21, 2021	34.39	34.39	34.25	34.26
1742	NASDAQ	CIZ	Mon, Sep 20, 2021	33.87	33.97	33.84	33.97
1741	NASDAQ	CIZ	Fri, Sep 17, 2021	0.00	0.00	0.00	35.06
1740	NASDAQ	CIZ	Thu, Sep 16, 2021	34.99	35.11	34.99	35.06
1739	NASDAQ	CIZ	Wed, Sep 15, 2021	34.99	35.08	34.93	35.07
1738	NASDAQ	CIZ	Tue, Sep 14, 2021	0.00	0.00	0.00	35.05
1737	NASDAQ	CIZ	Mon, Sep 13, 2021	35.11	35.14	35.05	35.05
1736	NASDAQ	CIZ	Fri, Sep 10, 2021	35.13	35.13	35.06	35.06
1735	NASDAQ	CIZ	Thu, Sep 9, 2021	35.20	35.20	35.11	35.11
1734	NASDAQ	CIZ	Wed, Sep 8, 2021	35.13	35.17	35.13	35.17
1733	NASDAQ	CIZ	Tue, Sep 7, 2021	35.39	35.45	35.38	35.40
1732	NASDAQ	CIZ	Fri, Sep 3, 2021	35.40	35.45	35.40	35.43
1731	NASDAQ	CIZ	Thu, Sep 2, 2021	0.00	0.00	0.00	35.11
1730	NASDAQ	CIZ	Wed, Sep 1, 2021	35.11	35.21	35.11	35.11
1729	NASDAQ	CIZ	Tue, Aug 31, 2021	34.89	34.89	34.86	34.86
1728	NASDAQ	CIZ	Mon, Aug 30, 2021	34.76	34.91	34.76	34.88
1727	NASDAQ	CIZ	Fri, Aug 27, 2021	34.94	34.94	34.82	34.85
1726	NASDAQ	CIZ	Thu, Aug 26, 2021	34.70	34.70	34.53	34.61
1725	NASDAQ	CIZ	Wed, Aug 25, 2021	34.78	34.83	34.76	34.76
1724	NASDAQ	CIZ	Tue, Aug 24, 2021	34.72	34.88	34.72	34.80
1723	NASDAQ	CIZ	Mon, Aug 23, 2021	34.73	34.81	34.73	34.76
1722	NASDAQ	CIZ	Fri, Aug 20, 2021	34.37	34.48	34.37	34.45
1721	NASDAQ	CIZ	Thu, Aug 19, 2021	34.32	34.36	34.29	34.29
1720	NASDAQ	CIZ	Wed, Aug 18, 2021	34.69	34.71	34.69	34.71
1719	NASDAQ	CIZ	Tue, Aug 17, 2021	34.74	34.74	34.65	34.66
1718	NASDAQ	CIZ	Mon, Aug 16, 2021	34.92	34.94	34.85	34.85
1717	NASDAQ	CIZ	Fri, Aug 13, 2021	35.12	35.12	35.07	35.07
1716	NASDAQ	CIZ	Thu, Aug 12, 2021	34.89	34.96	34.87	34.89
1715	NASDAQ	CIZ	Wed, Aug 11, 2021	34.87	34.95	34.81	34.89
1714	NASDAQ	CIZ	Tue, Aug 10, 2021	0.00	0.00	0.00	34.61
1713	NASDAQ	CIZ	Mon, Aug 9, 2021	34.70	34.70	34.61	34.61
1712	NASDAQ	CIZ	Fri, Aug 6, 2021	34.96	34.97	34.91	34.92
1711	NASDAQ	CIZ	Thu, Aug 5, 2021	35.18	35.18	35.10	35.10
1710	NASDAQ	CIZ	Wed, Aug 4, 2021	34.94	35.01	34.93	34.93
1709	NASDAQ	CIZ	Tue, Aug 3, 2021	34.96	34.97	34.96	34.97
1708	NASDAQ	CIZ	Mon, Aug 2, 2021	34.80	34.80	34.75	34.75
1707	NASDAQ	CIZ	Fri, Jul 30, 2021	34.57	34.64	34.57	34.62
1706	NASDAQ	CIZ	Thu, Jul 29, 2021	34.75	34.88	34.75	34.80
1705	NASDAQ	CIZ	Wed, Jul 28, 2021	34.39	34.63	34.33	34.57
1704	NASDAQ	CIZ	Tue, Jul 27, 2021	34.47	34.49	34.43	34.43
1703	NASDAQ	CIZ	Mon, Jul 26, 2021	34.58	34.58	34.51	34.51
1702	NASDAQ	CIZ	Fri, Jul 23, 2021	34.36	34.53	34.36	34.48
1701	NASDAQ	CIZ	Thu, Jul 22, 2021	34.31	34.35	34.18	34.27
1700	NASDAQ	CIZ	Wed, Jul 21, 2021	34.07	34.16	34.07	34.16
1699	NASDAQ	CIZ	Tue, Jul 20, 2021	0.00	0.00	0.00	33.47
1698	NASDAQ	CIZ	Mon, Jul 19, 2021	33.51	33.55	33.40	33.47
1697	NASDAQ	CIZ	Fri, Jul 16, 2021	0.00	0.00	0.00	34.45
1696	NASDAQ	CIZ	Thu, Jul 15, 2021	0.00	0.00	0.00	34.45
1695	NASDAQ	CIZ	Wed, Jul 14, 2021	34.50	34.57	34.37	34.45
1694	NASDAQ	CIZ	Tue, Jul 13, 2021	34.49	34.49	34.36	34.36
1693	NASDAQ	CIZ	Mon, Jul 12, 2021	34.45	34.60	34.45	34.56
1692	NASDAQ	CIZ	Fri, Jul 9, 2021	0.00	0.00	0.00	33.91
1691	NASDAQ	CIZ	Thu, Jul 8, 2021	33.92	33.97	33.82	33.91
1690	NASDAQ	CIZ	Wed, Jul 7, 2021	34.34	34.43	34.23	34.34
1689	NASDAQ	CIZ	Tue, Jul 6, 2021	34.06	34.13	34.06	34.13
1688	NASDAQ	CIZ	Fri, Jul 2, 2021	34.25	34.32	34.16	34.28
1687	NASDAQ	CIZ	Thu, Jul 1, 2021	34.13	34.15	34.08	34.15
1686	NASDAQ	CIZ	Wed, Jun 30, 2021	34.16	34.16	34.02	34.07
1685	NASDAQ	CIZ	Tue, Jun 29, 2021	34.31	34.36	34.25	34.30
1684	NASDAQ	CIZ	Mon, Jun 28, 2021	34.40	34.40	34.28	34.28
1683	NASDAQ	CIZ	Fri, Jun 25, 2021	34.43	34.47	34.43	34.47
1682	NASDAQ	CIZ	Thu, Jun 24, 2021	34.38	34.45	34.34	34.40
1681	NASDAQ	CIZ	Wed, Jun 23, 2021	34.18	34.18	34.07	34.07
1680	NASDAQ	CIZ	Tue, Jun 22, 2021	0.00	0.00	0.00	34.15
1679	NASDAQ	CIZ	Mon, Jun 21, 2021	34.15	34.15	34.15	34.15
1678	NASDAQ	CIZ	Fri, Jun 18, 2021	33.97	33.97	33.81	33.81
1677	NASDAQ	CIZ	Thu, Jun 17, 2021	0.00	0.00	0.00	34.63
1676	NASDAQ	CIZ	Wed, Jun 16, 2021	34.90	34.90	34.63	34.63
1675	NASDAQ	CIZ	Tue, Jun 15, 2021	34.87	34.87	34.82	34.86
1674	NASDAQ	CIZ	Mon, Jun 14, 2021	34.79	34.81	34.79	34.81
1673	NASDAQ	CIZ	Fri, Jun 11, 2021	34.73	34.76	34.70	34.76
1672	NASDAQ	CIZ	Thu, Jun 10, 2021	34.79	34.88	34.79	34.88
1671	NASDAQ	CIZ	Wed, Jun 9, 2021	34.80	34.81	34.79	34.81
1670	NASDAQ	CIZ	Tue, Jun 8, 2021	34.86	34.99	34.86	34.93
1669	NASDAQ	CIZ	Mon, Jun 7, 2021	34.97	34.97	34.92	34.95
1668	NASDAQ	CIZ	Fri, Jun 4, 2021	34.79	34.83	34.79	34.83
1667	NASDAQ	CIZ	Thu, Jun 3, 2021	34.52	34.62	34.52	34.55
1666	NASDAQ	CIZ	Wed, Jun 2, 2021	34.73	34.79	34.73	34.75
1665	NASDAQ	CIZ	Tue, Jun 1, 2021	34.77	34.79	34.67	34.67
1664	NASDAQ	CIZ	Fri, May 28, 2021	34.55	34.66	34.55	34.62
1663	NASDAQ	CIZ	Thu, May 27, 2021	34.54	34.54	34.49	34.51
1662	NASDAQ	CIZ	Wed, May 26, 2021	34.53	34.53	34.40	34.40
1661	NASDAQ	CIZ	Tue, May 25, 2021	34.43	34.43	34.43	34.43
1660	NASDAQ	CIZ	Mon, May 24, 2021	34.36	34.45	34.36	34.45
1659	NASDAQ	CIZ	Fri, May 21, 2021	34.27	34.27	34.21	34.23
1658	NASDAQ	CIZ	Thu, May 20, 2021	33.96	34.18	33.96	34.18
1657	NASDAQ	CIZ	Wed, May 19, 2021	33.64	33.80	33.64	33.80
1656	NASDAQ	CIZ	Tue, May 18, 2021	34.12	34.43	34.08	34.18
1655	NASDAQ	CIZ	Mon, May 17, 2021	33.72	33.90	33.72	33.90
1654	NASDAQ	CIZ	Fri, May 14, 2021	33.78	33.91	33.55	33.82
1653	NASDAQ	CIZ	Thu, May 13, 2021	33.41	33.47	33.34	33.47
1652	NASDAQ	CIZ	Wed, May 12, 2021	33.56	33.56	33.29	33.30
1651	NASDAQ	CIZ	Tue, May 11, 2021	33.70	33.86	33.70	33.86
1650	NASDAQ	CIZ	Mon, May 10, 2021	34.52	34.52	34.32	34.38
1649	NASDAQ	CIZ	Fri, May 7, 2021	34.32	34.44	34.32	34.44
1648	NASDAQ	CIZ	Thu, May 6, 2021	33.83	34.04	33.82	34.04
1647	NASDAQ	CIZ	Wed, May 5, 2021	33.63	33.79	33.63	33.79
1646	NASDAQ	CIZ	Tue, May 4, 2021	33.45	33.57	33.21	33.38
1645	NASDAQ	CIZ	Mon, May 3, 2021	33.76	33.85	33.76	33.78
1644	NASDAQ	CIZ	Fri, Apr 30, 2021	33.53	33.53	33.42	33.42
1643	NASDAQ	CIZ	Thu, Apr 29, 2021	33.91	33.91	33.81	33.87
1642	NASDAQ	CIZ	Wed, Apr 28, 2021	33.85	33.85	33.77	33.84
1641	NASDAQ	CIZ	Tue, Apr 27, 2021	33.84	33.84	33.76	33.80
1640	NASDAQ	CIZ	Mon, Apr 26, 2021	33.84	33.89	33.84	33.89
1639	NASDAQ	CIZ	Fri, Apr 23, 2021	33.67	33.91	33.67	33.91
1638	NASDAQ	CIZ	Thu, Apr 22, 2021	33.56	33.63	33.44	33.59
1637	NASDAQ	CIZ	Wed, Apr 21, 2021	33.51	33.67	33.51	33.67
1636	NASDAQ	CIZ	Tue, Apr 20, 2021	33.61	33.61	33.40	33.45
1635	NASDAQ	CIZ	Mon, Apr 19, 2021	34.05	34.05	33.87	33.87
1634	NASDAQ	CIZ	Fri, Apr 16, 2021	33.82	33.90	33.82	33.90
1633	NASDAQ	CIZ	Thu, Apr 15, 2021	33.63	33.64	33.63	33.64
1632	NASDAQ	CIZ	Wed, Apr 14, 2021	33.49	33.49	33.38	33.42
1631	NASDAQ	CIZ	Tue, Apr 13, 2021	33.36	33.45	33.29	33.42
1630	NASDAQ	CIZ	Mon, Apr 12, 2021	33.24	33.24	33.19	33.19
1629	NASDAQ	CIZ	Fri, Apr 9, 2021	33.31	33.32	33.28	33.32
1628	NASDAQ	CIZ	Thu, Apr 8, 2021	33.24	33.38	33.24	33.38
1627	NASDAQ	CIZ	Wed, Apr 7, 2021	33.16	33.26	33.11	33.12
1626	NASDAQ	CIZ	Tue, Apr 6, 2021	32.99	33.14	32.95	33.04
1625	NASDAQ	CIZ	Mon, Apr 5, 2021	33.04	33.07	33.02	33.07
1624	NASDAQ	CIZ	Thu, Apr 1, 2021	32.87	32.88	32.74	32.88
1623	NASDAQ	CIZ	Wed, Mar 31, 2021	32.51	32.51	32.51	32.51
1622	NASDAQ	CIZ	Tue, Mar 30, 2021	32.53	32.53	32.53	32.53
1621	NASDAQ	CIZ	Mon, Mar 29, 2021	32.46	32.46	32.46	32.46
1620	NASDAQ	CIZ	Fri, Mar 26, 2021	32.37	32.65	32.37	32.65
1619	NASDAQ	CIZ	Thu, Mar 25, 2021	32.13	32.38	32.10	32.33
1618	NASDAQ	CIZ	Wed, Mar 24, 2021	32.17	32.33	32.13	32.13
1617	NASDAQ	CIZ	Tue, Mar 23, 2021	32.47	32.47	32.26	32.26
1616	NASDAQ	CIZ	Mon, Mar 22, 2021	32.64	32.64	32.64	32.64
1615	NASDAQ	CIZ	Fri, Mar 19, 2021	32.46	32.64	32.46	32.58
1614	NASDAQ	CIZ	Thu, Mar 18, 2021	32.72	32.81	32.52	32.52
1613	NASDAQ	CIZ	Wed, Mar 17, 2021	32.60	32.79	32.56	32.79
1612	NASDAQ	CIZ	Tue, Mar 16, 2021	32.75	32.75	32.62	32.68
1611	NASDAQ	CIZ	Mon, Mar 15, 2021	32.44	32.57	32.37	32.57
1610	NASDAQ	CIZ	Fri, Mar 12, 2021	32.26	32.51	32.24	32.51
1609	NASDAQ	CIZ	Thu, Mar 11, 2021	32.32	32.44	32.27	32.36
1608	NASDAQ	CIZ	Wed, Mar 10, 2021	32.06	32.21	32.04	32.12
1607	NASDAQ	CIZ	Tue, Mar 9, 2021	0.00	0.00	0.00	31.60
1606	NASDAQ	CIZ	Mon, Mar 8, 2021	31.61	31.77	31.59	31.60
1605	NASDAQ	CIZ	Fri, Mar 5, 2021	31.36	31.54	31.36	31.54
1604	NASDAQ	CIZ	Thu, Mar 4, 2021	31.85	31.85	31.49	31.56
1603	NASDAQ	CIZ	Wed, Mar 3, 2021	31.89	32.10	31.89	31.89
1602	NASDAQ	CIZ	Tue, Mar 2, 2021	32.07	32.08	32.07	32.08
1601	NASDAQ	CIZ	Mon, Mar 1, 2021	32.07	32.10	31.91	32.04
1600	NASDAQ	CIZ	Fri, Feb 26, 2021	31.69	31.75	31.58	31.58
1599	NASDAQ	CIZ	Thu, Feb 25, 2021	32.67	32.67	32.06	32.06
1598	NASDAQ	CIZ	Wed, Feb 24, 2021	32.24	32.51	32.24	32.51
1597	NASDAQ	CIZ	Tue, Feb 23, 2021	32.35	32.35	32.21	32.35
1596	NASDAQ	CIZ	Mon, Feb 22, 2021	32.41	32.50	32.34	32.34
1595	NASDAQ	CIZ	Fri, Feb 19, 2021	32.50	32.52	32.45	32.45
1594	NASDAQ	CIZ	Thu, Feb 18, 2021	32.22	32.34	32.19	32.34
1593	NASDAQ	CIZ	Wed, Feb 17, 2021	32.49	32.49	32.38	32.48
1592	NASDAQ	CIZ	Tue, Feb 16, 2021	32.78	32.91	32.78	32.81
1591	NASDAQ	CIZ	Fri, Feb 12, 2021	32.50	32.50	32.48	32.48
1590	NASDAQ	CIZ	Thu, Feb 11, 2021	32.34	32.48	32.34	32.48
1589	NASDAQ	CIZ	Wed, Feb 10, 2021	32.17	32.29	32.17	32.20
1588	NASDAQ	CIZ	Tue, Feb 9, 2021	32.13	32.31	32.13	32.29
1587	NASDAQ	CIZ	Mon, Feb 8, 2021	32.14	32.14	32.08	32.12
1586	NASDAQ	CIZ	Fri, Feb 5, 2021	31.94	31.97	31.92	31.93
1585	NASDAQ	CIZ	Thu, Feb 4, 2021	31.73	31.74	31.73	31.74
1584	NASDAQ	CIZ	Wed, Feb 3, 2021	31.81	31.81	31.77	31.81
1583	NASDAQ	CIZ	Tue, Feb 2, 2021	31.59	31.81	31.59	31.81
1582	NASDAQ	CIZ	Mon, Feb 1, 2021	31.48	31.52	31.40	31.49
1581	NASDAQ	CIZ	Fri, Jan 29, 2021	31.46	31.46	31.08	31.08
1580	NASDAQ	CIZ	Thu, Jan 28, 2021	31.60	31.84	31.60	31.76
1579	NASDAQ	CIZ	Wed, Jan 27, 2021	31.70	31.72	31.55	31.55
1578	NASDAQ	CIZ	Tue, Jan 26, 2021	32.15	32.29	32.15	32.21
1577	NASDAQ	CIZ	Mon, Jan 25, 2021	32.04	32.14	31.91	32.14
1576	NASDAQ	CIZ	Fri, Jan 22, 2021	32.13	32.23	32.13	32.19
1575	NASDAQ	CIZ	Thu, Jan 21, 2021	32.33	32.39	32.33	32.39
1574	NASDAQ	CIZ	Wed, Jan 20, 2021	32.12	32.24	32.12	32.23
1573	NASDAQ	CIZ	Tue, Jan 19, 2021	32.11	32.11	32.05	32.08
1572	NASDAQ	CIZ	Fri, Jan 15, 2021	32.00	32.00	31.78	31.89
1571	NASDAQ	CIZ	Thu, Jan 14, 2021	32.47	32.47	32.36	32.37
1570	NASDAQ	CIZ	Wed, Jan 13, 2021	32.20	32.26	32.18	32.18
1569	NASDAQ	CIZ	Tue, Jan 12, 2021	32.13	32.21	31.97	32.21
1568	NASDAQ	CIZ	Mon, Jan 11, 2021	32.05	32.11	32.05	32.09
1567	NASDAQ	CIZ	Fri, Jan 8, 2021	32.54	32.54	32.36	32.47
1566	NASDAQ	CIZ	Thu, Jan 7, 2021	32.21	32.23	32.18	32.23
1565	NASDAQ	CIZ	Wed, Jan 6, 2021	31.97	32.27	31.97	32.19
1564	NASDAQ	CIZ	Tue, Jan 5, 2021	31.70	31.95	31.70	31.91
1563	NASDAQ	CIZ	Mon, Jan 4, 2021	31.99	31.99	31.53	31.58
1562	NASDAQ	CIZ	Thu, Dec 31, 2020	31.33	31.41	31.32	31.37
1561	NASDAQ	CIZ	Wed, Dec 30, 2020	31.72	31.72	31.56	31.59
1560	NASDAQ	CIZ	Tue, Dec 29, 2020	31.66	31.66	31.52	31.54
1559	NASDAQ	CIZ	Mon, Dec 28, 2020	31.35	31.44	31.29	31.29
1558	NASDAQ	CIZ	Thu, Dec 24, 2020	31.04	31.09	31.03	31.03
1557	NASDAQ	CIZ	Wed, Dec 23, 2020	30.98	31.02	30.98	31.02
1556	NASDAQ	CIZ	Tue, Dec 22, 2020	30.74	30.78	30.67	30.71
1555	NASDAQ	CIZ	Mon, Dec 21, 2020	30.54	30.72	30.49	30.72
1554	NASDAQ	CIZ	Fri, Dec 18, 2020	31.27	31.27	31.17	31.17
1553	NASDAQ	CIZ	Thu, Dec 17, 2020	31.32	31.37	31.27	31.28
1552	NASDAQ	CIZ	Wed, Dec 16, 2020	31.03	31.07	30.97	31.01
1551	NASDAQ	CIZ	Tue, Dec 15, 2020	30.94	31.12	30.92	31.09
1550	NASDAQ	CIZ	Mon, Dec 14, 2020	31.03	31.03	30.89	30.89
1549	NASDAQ	CIZ	Fri, Dec 11, 2020	30.66	30.78	30.66	30.76
1548	NASDAQ	CIZ	Thu, Dec 10, 2020	30.80	30.86	30.80	30.86
1547	NASDAQ	CIZ	Wed, Dec 9, 2020	30.85	30.89	30.69	30.89
1546	NASDAQ	CIZ	Tue, Dec 8, 2020	30.79	30.86	30.79	30.85
1545	NASDAQ	CIZ	Mon, Dec 7, 2020	30.84	30.86	30.77	30.80
1544	NASDAQ	CIZ	Fri, Dec 4, 2020	30.88	30.91	30.88	30.88
1543	NASDAQ	CIZ	Thu, Dec 3, 2020	30.90	30.90	30.73	30.75
1542	NASDAQ	CIZ	Wed, Dec 2, 2020	30.55	30.70	30.55	30.67
1541	NASDAQ	CIZ	Tue, Dec 1, 2020	30.48	30.70	30.48	30.69
1540	NASDAQ	CIZ	Mon, Nov 30, 2020	30.56	30.56	30.15	30.15
1539	NASDAQ	CIZ	Fri, Nov 27, 2020	30.51	30.65	30.51	30.63
1538	NASDAQ	CIZ	Wed, Nov 25, 2020	30.35	30.42	30.33	30.42
1537	NASDAQ	CIZ	Tue, Nov 24, 2020	30.40	30.45	30.37	30.37
1536	NASDAQ	CIZ	Mon, Nov 23, 2020	30.06	30.11	30.03	30.06
1535	NASDAQ	CIZ	Fri, Nov 20, 2020	30.04	30.23	30.04	30.21
1534	NASDAQ	CIZ	Thu, Nov 19, 2020	29.88	30.02	29.88	30.02
1533	NASDAQ	CIZ	Wed, Nov 18, 2020	30.03	30.13	30.00	30.00
1532	NASDAQ	CIZ	Tue, Nov 17, 2020	29.93	30.07	29.92	29.97
1531	NASDAQ	CIZ	Mon, Nov 16, 2020	30.01	30.01	29.89	29.98
1530	NASDAQ	CIZ	Fri, Nov 13, 2020	29.52	29.66	29.52	29.66
1529	NASDAQ	CIZ	Thu, Nov 12, 2020	29.61	29.61	29.33	29.33
1528	NASDAQ	CIZ	Wed, Nov 11, 2020	29.70	29.80	29.64	29.69
1527	NASDAQ	CIZ	Tue, Nov 10, 2020	29.47	29.56	29.35	29.48
1526	NASDAQ	CIZ	Mon, Nov 9, 2020	29.88	29.88	29.29	29.33
1525	NASDAQ	CIZ	Fri, Nov 6, 2020	28.79	28.79	28.67	28.67
1524	NASDAQ	CIZ	Thu, Nov 5, 2020	28.63	28.65	28.58	28.62
1523	NASDAQ	CIZ	Wed, Nov 4, 2020	27.87	28.13	27.84	27.96
1522	NASDAQ	CIZ	Tue, Nov 3, 2020	27.51	27.71	27.51	27.63
1521	NASDAQ	CIZ	Mon, Nov 2, 2020	26.97	27.00	26.84	26.95
1520	NASDAQ	CIZ	Fri, Oct 30, 2020	26.66	26.70	26.60	26.68
1519	NASDAQ	CIZ	Thu, Oct 29, 2020	26.81	26.87	26.81	26.85
1518	NASDAQ	CIZ	Wed, Oct 28, 2020	27.08	27.08	26.78	26.78
1517	NASDAQ	CIZ	Tue, Oct 27, 2020	27.89	27.89	27.53	27.55
1516	NASDAQ	CIZ	Mon, Oct 26, 2020	27.84	27.89	27.63	27.69
1515	NASDAQ	CIZ	Fri, Oct 23, 2020	28.24	28.25	28.11	28.18
1514	NASDAQ	CIZ	Thu, Oct 22, 2020	27.96	28.14	27.95	27.96
1513	NASDAQ	CIZ	Wed, Oct 21, 2020	28.23	28.28	28.10	28.10
1512	NASDAQ	CIZ	Tue, Oct 20, 2020	28.24	28.32	28.14	28.18
1511	NASDAQ	CIZ	Mon, Oct 19, 2020	28.31	28.31	27.99	28.02
1510	NASDAQ	CIZ	Fri, Oct 16, 2020	28.21	28.24	28.15	28.22
1509	NASDAQ	CIZ	Thu, Oct 15, 2020	27.96	28.06	27.89	28.04
1508	NASDAQ	CIZ	Wed, Oct 14, 2020	28.51	28.56	28.37	28.41
1507	NASDAQ	CIZ	Tue, Oct 13, 2020	28.53	28.53	28.39	28.42
1506	NASDAQ	CIZ	Mon, Oct 12, 2020	28.64	28.75	28.62	28.70
1505	NASDAQ	CIZ	Fri, Oct 9, 2020	28.49	28.62	28.49	28.55
1504	NASDAQ	CIZ	Thu, Oct 8, 2020	28.33	28.39	28.33	28.38
1503	NASDAQ	CIZ	Wed, Oct 7, 2020	28.19	28.24	28.19	28.24
1502	NASDAQ	CIZ	Tue, Oct 6, 2020	28.34	28.34	28.08	28.08
1501	NASDAQ	CIZ	Mon, Oct 5, 2020	28.21	28.40	28.21	28.40
1500	NASDAQ	CIZ	Fri, Oct 2, 2020	27.77	28.03	27.77	27.98
1499	NASDAQ	CIZ	Thu, Oct 1, 2020	28.01	28.04	27.93	28.04
1498	NASDAQ	CIZ	Wed, Sep 30, 2020	27.85	27.98	27.83	27.83
1497	NASDAQ	CIZ	Tue, Sep 29, 2020	27.96	27.98	27.92	27.98
1496	NASDAQ	CIZ	Mon, Sep 28, 2020	27.85	27.94	27.85	27.94
1495	NASDAQ	CIZ	Fri, Sep 25, 2020	27.32	27.55	27.30	27.55
1494	NASDAQ	CIZ	Thu, Sep 24, 2020	27.36	27.59	27.36	27.45
1493	NASDAQ	CIZ	Wed, Sep 23, 2020	27.70	27.72	27.46	27.46
1492	NASDAQ	CIZ	Tue, Sep 22, 2020	27.68	27.71	27.55	27.71
1491	NASDAQ	CIZ	Mon, Sep 21, 2020	27.79	27.79	27.52	27.78
1490	NASDAQ	CIZ	Fri, Sep 18, 2020	28.50	28.54	28.34	28.41
1489	NASDAQ	CIZ	Thu, Sep 17, 2020	28.53	28.67	28.53	28.60
1488	NASDAQ	CIZ	Wed, Sep 16, 2020	28.69	28.75	28.57	28.59
1487	NASDAQ	CIZ	Tue, Sep 15, 2020	28.63	28.63	28.54	28.58
1486	NASDAQ	CIZ	Mon, Sep 14, 2020	28.48	28.48	28.41	28.43
1485	NASDAQ	CIZ	Fri, Sep 11, 2020	28.29	28.33	28.15	28.25
1484	NASDAQ	CIZ	Thu, Sep 10, 2020	28.47	28.47	28.02	28.02
1483	NASDAQ	CIZ	Wed, Sep 9, 2020	28.23	28.39	28.23	28.38
1482	NASDAQ	CIZ	Tue, Sep 8, 2020	27.88	28.05	27.86	27.90
1481	NASDAQ	CIZ	Fri, Sep 4, 2020	27.98	28.26	27.86	28.20
1480	NASDAQ	CIZ	Thu, Sep 3, 2020	28.76	28.76	28.18	28.20
1479	NASDAQ	CIZ	Wed, Sep 2, 2020	28.66	28.82	28.64	28.82
1478	NASDAQ	CIZ	Tue, Sep 1, 2020	28.41	28.51	28.36	28.41
1477	NASDAQ	CIZ	Mon, Aug 31, 2020	28.54	28.55	28.43	28.51
1476	NASDAQ	CIZ	Fri, Aug 28, 2020	28.64	28.64	28.54	28.62
1475	NASDAQ	CIZ	Thu, Aug 27, 2020	28.52	28.53	28.37	28.48
1474	NASDAQ	CIZ	Wed, Aug 26, 2020	28.51	28.72	28.51	28.70
1473	NASDAQ	CIZ	Tue, Aug 25, 2020	28.61	28.61	28.39	28.56
1472	NASDAQ	CIZ	Mon, Aug 24, 2020	28.52	28.52	28.42	28.49
1471	NASDAQ	CIZ	Fri, Aug 21, 2020	28.06	28.24	28.03	28.18
1470	NASDAQ	CIZ	Thu, Aug 20, 2020	28.12	28.28	28.12	28.28
1469	NASDAQ	CIZ	Wed, Aug 19, 2020	28.58	28.58	28.35	28.35
1468	NASDAQ	CIZ	Tue, Aug 18, 2020	28.43	28.51	28.43	28.51
1467	NASDAQ	CIZ	Mon, Aug 17, 2020	28.47	28.47	28.45	28.46
1466	NASDAQ	CIZ	Fri, Aug 14, 2020	28.32	28.35	28.25	28.32
1465	NASDAQ	CIZ	Thu, Aug 13, 2020	28.62	28.67	28.41	28.50
1464	NASDAQ	CIZ	Wed, Aug 12, 2020	28.45	28.60	28.45	28.55
1463	NASDAQ	CIZ	Tue, Aug 11, 2020	28.25	28.25	27.98	27.99
1462	NASDAQ	CIZ	Mon, Aug 10, 2020	27.75	27.87	27.75	27.87
1461	NASDAQ	CIZ	Fri, Aug 7, 2020	27.64	27.76	27.64	27.76
1460	NASDAQ	CIZ	Thu, Aug 6, 2020	27.70	27.86	27.70	27.85
1459	NASDAQ	CIZ	Wed, Aug 5, 2020	27.80	27.91	27.72	27.76
1458	NASDAQ	CIZ	Tue, Aug 4, 2020	27.43	27.62	27.43	27.62
1457	NASDAQ	CIZ	Mon, Aug 3, 2020	27.38	27.48	27.38	27.46
1456	NASDAQ	CIZ	Fri, Jul 31, 2020	27.33	27.40	27.06	27.19
1455	NASDAQ	CIZ	Thu, Jul 30, 2020	27.35	27.53	27.18	27.53
1454	NASDAQ	CIZ	Wed, Jul 29, 2020	27.57	27.73	27.56	27.69
1453	NASDAQ	CIZ	Tue, Jul 28, 2020	27.46	27.53	27.45	27.45
1452	NASDAQ	CIZ	Mon, Jul 27, 2020	27.55	27.58	27.52	27.57
1451	NASDAQ	CIZ	Fri, Jul 24, 2020	27.31	27.41	27.28	27.38
1450	NASDAQ	CIZ	Thu, Jul 23, 2020	27.49	27.58	27.35	27.37
1449	NASDAQ	CIZ	Wed, Jul 22, 2020	27.49	27.62	27.49	27.58
1448	NASDAQ	CIZ	Tue, Jul 21, 2020	27.58	27.60	27.51	27.52
1447	NASDAQ	CIZ	Mon, Jul 20, 2020	27.38	27.51	27.38	27.51
1446	NASDAQ	CIZ	Fri, Jul 17, 2020	27.40	27.42	27.35	27.39
1445	NASDAQ	CIZ	Thu, Jul 16, 2020	27.42	27.42	27.30	27.35
1444	NASDAQ	CIZ	Wed, Jul 15, 2020	27.47	27.47	27.38	27.45
1443	NASDAQ	CIZ	Tue, Jul 14, 2020	27.03	27.24	27.03	27.24
1442	NASDAQ	CIZ	Mon, Jul 13, 2020	27.17	27.22	26.95	26.95
1441	NASDAQ	CIZ	Fri, Jul 10, 2020	27.00	27.18	27.00	27.18
1440	NASDAQ	CIZ	Thu, Jul 9, 2020	27.08	27.13	26.87	27.01
1439	NASDAQ	CIZ	Wed, Jul 8, 2020	27.11	27.23	26.98	27.20
1438	NASDAQ	CIZ	Tue, Jul 7, 2020	27.19	27.19	27.02	27.05
1437	NASDAQ	CIZ	Mon, Jul 6, 2020	27.25	27.26	27.20	27.26
1436	NASDAQ	CIZ	Thu, Jul 2, 2020	27.16	27.16	27.04	27.04
1435	NASDAQ	CIZ	Wed, Jul 1, 2020	26.89	27.01	26.88	26.98
1434	NASDAQ	CIZ	Tue, Jun 30, 2020	26.79	26.90	26.76	26.90
1433	NASDAQ	CIZ	Mon, Jun 29, 2020	26.76	26.92	26.76	26.90
1432	NASDAQ	CIZ	Fri, Jun 26, 2020	26.73	26.79	26.71	26.73
1431	NASDAQ	CIZ	Thu, Jun 25, 2020	26.74	27.01	26.74	27.00
1430	NASDAQ	CIZ	Wed, Jun 24, 2020	26.84	26.84	26.68	26.73
1429	NASDAQ	CIZ	Tue, Jun 23, 2020	27.22	27.22	27.05	27.09
1428	NASDAQ	CIZ	Mon, Jun 22, 2020	26.99	27.10	26.93	27.08
1427	NASDAQ	CIZ	Fri, Jun 19, 2020	26.97	26.97	26.84	26.84
1426	NASDAQ	CIZ	Thu, Jun 18, 2020	26.94	26.98	26.92	26.98
1425	NASDAQ	CIZ	Wed, Jun 17, 2020	27.06	27.13	27.03	27.03
1424	NASDAQ	CIZ	Tue, Jun 16, 2020	26.96	27.11	26.94	26.97
1423	NASDAQ	CIZ	Mon, Jun 15, 2020	26.72	27.00	26.71	26.96
1422	NASDAQ	CIZ	Fri, Jun 12, 2020	27.00	27.00	26.73	26.87
1421	NASDAQ	CIZ	Thu, Jun 11, 2020	26.80	26.80	26.42	26.49
1420	NASDAQ	CIZ	Wed, Jun 10, 2020	27.37	27.40	27.20	27.37
1419	NASDAQ	CIZ	Tue, Jun 9, 2020	27.31	27.40	27.30	27.35
1418	NASDAQ	CIZ	Mon, Jun 8, 2020	27.51	27.63	27.40	27.63
1417	NASDAQ	CIZ	Fri, Jun 5, 2020	27.54	27.59	27.37	27.43
1416	NASDAQ	CIZ	Thu, Jun 4, 2020	27.21	27.22	27.09	27.15
1415	NASDAQ	CIZ	Wed, Jun 3, 2020	27.30	27.35	27.28	27.32
1414	NASDAQ	CIZ	Tue, Jun 2, 2020	27.00	27.02	26.93	27.02
1413	NASDAQ	CIZ	Mon, Jun 1, 2020	26.75	26.86	26.75	26.85
1412	NASDAQ	CIZ	Fri, May 29, 2020	26.51	26.52	26.32	26.50
1411	NASDAQ	CIZ	Thu, May 28, 2020	26.52	26.67	26.45	26.47
1410	NASDAQ	CIZ	Wed, May 27, 2020	26.37	26.41	26.29	26.41
1409	NASDAQ	CIZ	Tue, May 26, 2020	26.24	26.33	26.21	26.23
1408	NASDAQ	CIZ	Fri, May 22, 2020	25.71	25.88	25.71	25.85
1407	NASDAQ	CIZ	Thu, May 21, 2020	25.86	25.89	25.80	25.83
1406	NASDAQ	CIZ	Wed, May 20, 2020	26.03	26.05	25.95	26.00
1405	NASDAQ	CIZ	Tue, May 19, 2020	25.86	25.90	25.66	25.66
1404	NASDAQ	CIZ	Mon, May 18, 2020	25.83	26.12	25.82	26.12
1403	NASDAQ	CIZ	Fri, May 15, 2020	25.33	25.45	25.33	25.44
1402	NASDAQ	CIZ	Thu, May 14, 2020	25.20	25.48	25.20	25.48
1401	NASDAQ	CIZ	Wed, May 13, 2020	25.69	25.73	25.41	25.53
1400	NASDAQ	CIZ	Tue, May 12, 2020	25.89	25.94	25.64	25.64
1399	NASDAQ	CIZ	Mon, May 11, 2020	25.73	25.92	25.73	25.90
1398	NASDAQ	CIZ	Fri, May 8, 2020	25.86	25.90	25.81	25.85
1397	NASDAQ	CIZ	Thu, May 7, 2020	25.66	25.74	25.60	25.66
1396	NASDAQ	CIZ	Wed, May 6, 2020	25.51	25.51	25.36	25.36
1395	NASDAQ	CIZ	Tue, May 5, 2020	25.56	25.66	25.40	25.49
1394	NASDAQ	CIZ	Mon, May 4, 2020	25.42	25.50	25.29	25.50
1393	NASDAQ	CIZ	Fri, May 1, 2020	25.54	25.56	25.27	25.34
1392	NASDAQ	CIZ	Thu, Apr 30, 2020	25.90	25.93	25.65	25.78
1391	NASDAQ	CIZ	Wed, Apr 29, 2020	26.17	26.24	26.12	26.22
1390	NASDAQ	CIZ	Tue, Apr 28, 2020	26.00	26.00	25.75	25.75
1389	NASDAQ	CIZ	Mon, Apr 27, 2020	25.59	25.71	25.52	25.71
1388	NASDAQ	CIZ	Fri, Apr 24, 2020	25.49	25.50	25.31	25.49
1387	NASDAQ	CIZ	Thu, Apr 23, 2020	25.48	25.61	25.22	25.26
1386	NASDAQ	CIZ	Wed, Apr 22, 2020	25.46	25.46	25.28	25.43
1385	NASDAQ	CIZ	Tue, Apr 21, 2020	25.17	25.25	25.02	25.12
1384	NASDAQ	CIZ	Mon, Apr 20, 2020	25.51	25.56	25.27	25.27
1383	NASDAQ	CIZ	Fri, Apr 17, 2020	25.49	25.52	25.37	25.49
1382	NASDAQ	CIZ	Thu, Apr 16, 2020	25.22	25.31	25.09	25.27
1381	NASDAQ	CIZ	Wed, Apr 15, 2020	25.38	25.38	25.18	25.27
1380	NASDAQ	CIZ	Tue, Apr 14, 2020	25.67	25.85	25.60	25.70
1379	NASDAQ	CIZ	Mon, Apr 13, 2020	25.67	25.67	25.29	25.41
1378	NASDAQ	CIZ	Thu, Apr 9, 2020	25.68	25.82	25.53	25.69
1377	NASDAQ	CIZ	Wed, Apr 8, 2020	25.22	25.38	25.21	25.31
1376	NASDAQ	CIZ	Tue, Apr 7, 2020	25.66	25.67	25.17	25.20
1375	NASDAQ	CIZ	Mon, Apr 6, 2020	25.00	25.32	25.00	25.32
1374	NASDAQ	CIZ	Fri, Apr 3, 2020	24.63	24.69	24.51	24.52
1373	NASDAQ	CIZ	Thu, Apr 2, 2020	24.80	24.94	24.58	24.70
1372	NASDAQ	CIZ	Wed, Apr 1, 2020	24.80	24.80	24.22	24.26
1371	NASDAQ	CIZ	Tue, Mar 31, 2020	25.35	25.66	25.31	25.50
1370	NASDAQ	CIZ	Mon, Mar 30, 2020	25.08	25.70	25.08	25.70
1369	NASDAQ	CIZ	Fri, Mar 27, 2020	24.66	25.34	24.66	25.03
1368	NASDAQ	CIZ	Thu, Mar 26, 2020	25.33	25.82	25.28	25.82
1367	NASDAQ	CIZ	Wed, Mar 25, 2020	24.09	25.12	24.09	24.87
1366	NASDAQ	CIZ	Tue, Mar 24, 2020	23.53	24.02	23.41	23.83
1365	NASDAQ	CIZ	Mon, Mar 23, 2020	22.65	22.65	22.04	22.06
1364	NASDAQ	CIZ	Fri, Mar 20, 2020	23.33	23.58	22.40	22.55
1363	NASDAQ	CIZ	Thu, Mar 19, 2020	22.44	23.04	22.16	22.89
1362	NASDAQ	CIZ	Wed, Mar 18, 2020	22.88	22.89	21.94	22.14
1361	NASDAQ	CIZ	Tue, Mar 17, 2020	23.09	23.43	22.96	23.37
1360	NASDAQ	CIZ	Mon, Mar 16, 2020	22.43	23.72	21.76	22.85
1359	NASDAQ	CIZ	Fri, Mar 13, 2020	24.59	25.60	24.20	25.60
1358	NASDAQ	CIZ	Thu, Mar 12, 2020	25.09	25.09	23.80	24.10
1357	NASDAQ	CIZ	Wed, Mar 11, 2020	27.99	27.99	26.98	27.18
1356	NASDAQ	CIZ	Tue, Mar 10, 2020	27.85	28.58	27.73	28.52
1355	NASDAQ	CIZ	Mon, Mar 9, 2020	27.79	28.44	27.62	27.65
1354	NASDAQ	CIZ	Fri, Mar 6, 2020	29.85	29.95	29.63	29.95
1353	NASDAQ	CIZ	Thu, Mar 5, 2020	30.53	30.53	30.13	30.28
1352	NASDAQ	CIZ	Wed, Mar 4, 2020	30.46	31.07	30.46	31.02
1351	NASDAQ	CIZ	Tue, Mar 3, 2020	30.66	30.87	30.23	30.27
1350	NASDAQ	CIZ	Mon, Mar 2, 2020	29.94	30.47	29.84	30.47
1349	NASDAQ	CIZ	Fri, Feb 28, 2020	29.48	29.94	29.35	29.72
1348	NASDAQ	CIZ	Thu, Feb 27, 2020	30.88	30.99	30.31	30.31
1347	NASDAQ	CIZ	Wed, Feb 26, 2020	31.49	31.56	31.20	31.22
1346	NASDAQ	CIZ	Tue, Feb 25, 2020	31.77	31.77	31.18	31.18
1345	NASDAQ	CIZ	Mon, Feb 24, 2020	31.58	31.83	31.56	31.69
1344	NASDAQ	CIZ	Fri, Feb 21, 2020	32.82	32.87	32.82	32.83
1343	NASDAQ	CIZ	Thu, Feb 20, 2020	33.04	33.11	32.85	33.00
1342	NASDAQ	CIZ	Wed, Feb 19, 2020	33.33	33.33	33.23	33.25
1341	NASDAQ	CIZ	Tue, Feb 18, 2020	33.12	33.15	33.08	33.11
1340	NASDAQ	CIZ	Fri, Feb 14, 2020	33.37	33.37	33.24	33.32
1339	NASDAQ	CIZ	Thu, Feb 13, 2020	33.30	33.43	33.30	33.35
1338	NASDAQ	CIZ	Wed, Feb 12, 2020	33.52	33.58	33.51	33.55
1337	NASDAQ	CIZ	Tue, Feb 11, 2020	33.47	33.50	33.38	33.41
1336	NASDAQ	CIZ	Mon, Feb 10, 2020	33.12	33.26	33.12	33.26
1335	NASDAQ	CIZ	Fri, Feb 7, 2020	33.24	33.24	33.14	33.16
1334	NASDAQ	CIZ	Thu, Feb 6, 2020	33.48	33.50	33.46	33.49
1333	NASDAQ	CIZ	Wed, Feb 5, 2020	33.34	33.42	33.34	33.40
1332	NASDAQ	CIZ	Tue, Feb 4, 2020	33.03	33.14	33.03	33.08
1331	NASDAQ	CIZ	Mon, Feb 3, 2020	32.69	32.70	32.60	32.61
1330	NASDAQ	CIZ	Fri, Jan 31, 2020	32.79	32.79	32.49	32.57
1329	NASDAQ	CIZ	Thu, Jan 30, 2020	32.82	33.06	32.82	33.06
1328	NASDAQ	CIZ	Wed, Jan 29, 2020	33.08	33.18	33.08	33.10
1327	NASDAQ	CIZ	Tue, Jan 28, 2020	33.05	33.12	33.05	33.10
1326	NASDAQ	CIZ	Mon, Jan 27, 2020	32.77	32.94	32.77	32.87
1325	NASDAQ	CIZ	Fri, Jan 24, 2020	33.72	33.72	33.41	33.45
1324	NASDAQ	CIZ	Thu, Jan 23, 2020	33.49	33.60	33.43	33.60
1323	NASDAQ	CIZ	Wed, Jan 22, 2020	33.76	33.76	33.66	33.66
1322	NASDAQ	CIZ	Tue, Jan 21, 2020	33.66	33.71	33.58	33.58
1321	NASDAQ	CIZ	Fri, Jan 17, 2020	33.86	33.86	33.81	33.86
1320	NASDAQ	CIZ	Thu, Jan 16, 2020	33.66	33.74	33.66	33.74
1319	NASDAQ	CIZ	Wed, Jan 15, 2020	33.53	33.63	33.53	33.57
1318	NASDAQ	CIZ	Tue, Jan 14, 2020	33.56	33.64	33.54	33.57
1317	NASDAQ	CIZ	Mon, Jan 13, 2020	33.39	33.59	33.39	33.59
1316	NASDAQ	CIZ	Fri, Jan 10, 2020	33.45	33.52	33.40	33.40
1315	NASDAQ	CIZ	Thu, Jan 9, 2020	33.44	33.52	33.42	33.50
1314	NASDAQ	CIZ	Wed, Jan 8, 2020	33.34	33.53	33.34	33.45
1313	NASDAQ	CIZ	Tue, Jan 7, 2020	33.42	33.42	33.33	33.35
1312	NASDAQ	CIZ	Mon, Jan 6, 2020	33.27	33.39	33.27	33.37
1311	NASDAQ	CIZ	Fri, Jan 3, 2020	33.39	33.44	33.30	33.30
1310	NASDAQ	CIZ	Thu, Jan 2, 2020	33.63	33.66	33.59	33.66
1309	NASDAQ	CIZ	Tue, Dec 31, 2019	33.35	33.36	33.27	33.36
1308	NASDAQ	CIZ	Mon, Dec 30, 2019	33.39	33.40	33.23	33.28
1307	NASDAQ	CIZ	Fri, Dec 27, 2019	33.56	33.57	33.49	33.53
1306	NASDAQ	CIZ	Thu, Dec 26, 2019	33.36	33.45	33.30	33.41
1305	NASDAQ	CIZ	Tue, Dec 24, 2019	33.22	33.30	33.22	33.30
1304	NASDAQ	CIZ	Mon, Dec 23, 2019	33.36	33.36	33.29	33.31
1303	NASDAQ	CIZ	Fri, Dec 20, 2019	33.30	33.35	33.29	33.30
1302	NASDAQ	CIZ	Thu, Dec 19, 2019	33.17	33.26	33.15	33.26
1301	NASDAQ	CIZ	Wed, Dec 18, 2019	33.26	33.27	33.21	33.25
1300	NASDAQ	CIZ	Tue, Dec 17, 2019	33.41	33.46	33.41	33.42
1299	NASDAQ	CIZ	Mon, Dec 16, 2019	33.48	33.57	33.48	33.51
1298	NASDAQ	CIZ	Fri, Dec 13, 2019	33.28	33.28	33.16	33.21
1297	NASDAQ	CIZ	Thu, Dec 12, 2019	32.82	33.03	32.81	33.00
1296	NASDAQ	CIZ	Wed, Dec 11, 2019	32.64	32.86	32.64	32.82
1295	NASDAQ	CIZ	Tue, Dec 10, 2019	32.63	32.71	32.63	32.64
1294	NASDAQ	CIZ	Mon, Dec 9, 2019	32.70	32.74	32.62	32.64
1293	NASDAQ	CIZ	Fri, Dec 6, 2019	32.74	32.79	32.74	32.79
1292	NASDAQ	CIZ	Thu, Dec 5, 2019	32.52	32.54	32.46	32.52
1291	NASDAQ	CIZ	Wed, Dec 4, 2019	32.51	32.54	32.46	32.54
1290	NASDAQ	CIZ	Tue, Dec 3, 2019	32.15	32.32	32.12	32.29
1289	NASDAQ	CIZ	Mon, Dec 2, 2019	32.43	32.47	32.33	32.40
1288	NASDAQ	CIZ	Fri, Nov 29, 2019	32.62	32.62	32.56	32.58
1287	NASDAQ	CIZ	Wed, Nov 27, 2019	32.76	32.81	32.76	32.81
1286	NASDAQ	CIZ	Tue, Nov 26, 2019	32.68	32.75	32.65	32.75
1285	NASDAQ	CIZ	Mon, Nov 25, 2019	32.66	32.71	32.66	32.71
1284	NASDAQ	CIZ	Fri, Nov 22, 2019	32.53	32.53	32.45	32.47
1283	NASDAQ	CIZ	Thu, Nov 21, 2019	32.43	32.43	32.33	32.39
1282	NASDAQ	CIZ	Wed, Nov 20, 2019	32.56	32.62	32.40	32.47
1281	NASDAQ	CIZ	Tue, Nov 19, 2019	32.71	32.73	32.61	32.67
1280	NASDAQ	CIZ	Mon, Nov 18, 2019	32.59	32.72	32.59	32.70
1279	NASDAQ	CIZ	Fri, Nov 15, 2019	32.54	32.62	32.54	32.61
1278	NASDAQ	CIZ	Thu, Nov 14, 2019	32.39	32.48	32.32	32.48
1277	NASDAQ	CIZ	Wed, Nov 13, 2019	32.41	32.47	32.33	32.40
1276	NASDAQ	CIZ	Tue, Nov 12, 2019	32.56	32.62	32.52	32.56
1275	NASDAQ	CIZ	Mon, Nov 11, 2019	32.51	32.61	32.51	32.57
1274	NASDAQ	CIZ	Fri, Nov 8, 2019	32.59	32.62	32.55	32.62
1273	NASDAQ	CIZ	Thu, Nov 7, 2019	32.84	32.84	32.70	32.73
1272	NASDAQ	CIZ	Wed, Nov 6, 2019	32.58	32.62	32.53	32.57
1271	NASDAQ	CIZ	Tue, Nov 5, 2019	32.57	32.58	32.52	32.56
1270	NASDAQ	CIZ	Mon, Nov 4, 2019	32.63	32.63	32.54	32.55
1269	NASDAQ	CIZ	Fri, Nov 1, 2019	32.42	32.42	32.38	32.40
1268	NASDAQ	CIZ	Thu, Oct 31, 2019	32.17	32.17	32.05	32.12
1267	NASDAQ	CIZ	Wed, Oct 30, 2019	32.06	32.21	31.98	32.21
1266	NASDAQ	CIZ	Tue, Oct 29, 2019	32.03	32.13	32.03	32.09
1265	NASDAQ	CIZ	Mon, Oct 28, 2019	32.09	32.12	32.07	32.09
1264	NASDAQ	CIZ	Fri, Oct 25, 2019	31.87	31.99	31.87	31.98
1263	NASDAQ	CIZ	Thu, Oct 24, 2019	31.90	31.93	31.90	31.92
1262	NASDAQ	CIZ	Wed, Oct 23, 2019	31.79	31.85	31.78	31.85
1261	NASDAQ	CIZ	Tue, Oct 22, 2019	31.84	31.92	31.77	31.78
1260	NASDAQ	CIZ	Mon, Oct 21, 2019	31.90	31.90	31.82	31.82
1259	NASDAQ	CIZ	Fri, Oct 18, 2019	31.63	31.72	31.59	31.72
1258	NASDAQ	CIZ	Thu, Oct 17, 2019	31.76	31.82	31.64	31.69
1257	NASDAQ	CIZ	Wed, Oct 16, 2019	31.59	31.67	31.58	31.66
1256	NASDAQ	CIZ	Tue, Oct 15, 2019	31.66	31.68	31.62	31.62
1255	NASDAQ	CIZ	Mon, Oct 14, 2019	31.40	31.43	31.37	31.38
1254	NASDAQ	CIZ	Fri, Oct 11, 2019	31.51	31.63	31.49	31.53
1253	NASDAQ	CIZ	Thu, Oct 10, 2019	30.78	30.98	30.78	30.97
1252	NASDAQ	CIZ	Wed, Oct 9, 2019	30.80	30.82	30.74	30.82
1251	NASDAQ	CIZ	Tue, Oct 8, 2019	30.76	30.76	30.62	30.64
1250	NASDAQ	CIZ	Mon, Oct 7, 2019	30.97	31.01	30.91	30.97
1249	NASDAQ	CIZ	Fri, Oct 4, 2019	30.73	30.88	30.73	30.88
1248	NASDAQ	CIZ	Thu, Oct 3, 2019	30.51	30.69	30.49	30.64
1247	NASDAQ	CIZ	Wed, Oct 2, 2019	30.71	30.71	30.46	30.49
1246	NASDAQ	CIZ	Tue, Oct 1, 2019	31.19	31.19	31.04	31.04
1245	NASDAQ	CIZ	Mon, Sep 30, 2019	31.35	31.38	31.33	31.33
1244	NASDAQ	CIZ	Fri, Sep 27, 2019	31.41	31.41	31.19	31.22
1243	NASDAQ	CIZ	Thu, Sep 26, 2019	31.41	31.41	31.40	31.41
1242	NASDAQ	CIZ	Wed, Sep 25, 2019	31.28	31.30	31.14	31.28
1241	NASDAQ	CIZ	Tue, Sep 24, 2019	31.59	31.61	31.41	31.43
1240	NASDAQ	CIZ	Mon, Sep 23, 2019	31.32	31.51	31.32	31.50
1239	NASDAQ	CIZ	Fri, Sep 20, 2019	31.68	31.68	31.55	31.64
1238	NASDAQ	CIZ	Thu, Sep 19, 2019	31.68	31.75	31.58	31.58
1237	NASDAQ	CIZ	Wed, Sep 18, 2019	31.52	31.61	31.42	31.46
1236	NASDAQ	CIZ	Tue, Sep 17, 2019	31.40	31.64	31.40	31.54
1235	NASDAQ	CIZ	Mon, Sep 16, 2019	31.54	31.55	31.48	31.48
1234	NASDAQ	CIZ	Fri, Sep 13, 2019	31.75	31.78	31.70	31.73
1233	NASDAQ	CIZ	Thu, Sep 12, 2019	31.44	31.61	31.43	31.60
1232	NASDAQ	CIZ	Wed, Sep 11, 2019	31.36	31.44	31.36	31.44
1231	NASDAQ	CIZ	Tue, Sep 10, 2019	31.15	31.27	31.15	31.20
1230	NASDAQ	CIZ	Mon, Sep 9, 2019	31.26	31.28	31.23	31.26
1229	NASDAQ	CIZ	Fri, Sep 6, 2019	31.19	31.27	31.15	31.15
1228	NASDAQ	CIZ	Thu, Sep 5, 2019	31.19	31.19	31.10	31.12
1227	NASDAQ	CIZ	Wed, Sep 4, 2019	30.79	30.92	30.79	30.89
1226	NASDAQ	CIZ	Tue, Sep 3, 2019	30.40	30.50	30.40	30.43
1225	NASDAQ	CIZ	Fri, Aug 30, 2019	30.64	30.65	30.47	30.48
1224	NASDAQ	CIZ	Thu, Aug 29, 2019	30.44	30.51	30.42	30.45
1223	NASDAQ	CIZ	Wed, Aug 28, 2019	30.10	30.27	30.10	30.24
1222	NASDAQ	CIZ	Tue, Aug 27, 2019	30.33	30.33	30.18	30.21
1221	NASDAQ	CIZ	Mon, Aug 26, 2019	30.36	30.36	30.11	30.20
1220	NASDAQ	CIZ	Fri, Aug 23, 2019	30.37	30.37	30.04	30.07
1219	NASDAQ	CIZ	Thu, Aug 22, 2019	30.39	30.42	30.24	30.38
1218	NASDAQ	CIZ	Wed, Aug 21, 2019	30.48	30.54	30.44	30.46
1217	NASDAQ	CIZ	Tue, Aug 20, 2019	30.44	30.64	30.18	30.25
1216	NASDAQ	CIZ	Mon, Aug 19, 2019	30.35	30.41	30.32	30.37
1215	NASDAQ	CIZ	Fri, Aug 16, 2019	29.97	30.17	29.97	30.14
1214	NASDAQ	CIZ	Thu, Aug 15, 2019	29.74	29.86	29.69	29.77
1213	NASDAQ	CIZ	Wed, Aug 14, 2019	29.92	29.96	29.68	29.68
1212	NASDAQ	CIZ	Tue, Aug 13, 2019	30.18	30.57	30.18	30.50
1211	NASDAQ	CIZ	Mon, Aug 12, 2019	30.39	30.51	30.27	30.29
1210	NASDAQ	CIZ	Fri, Aug 9, 2019	30.61	30.63	30.48	30.48
1209	NASDAQ	CIZ	Thu, Aug 8, 2019	30.51	30.79	30.51	30.70
1208	NASDAQ	CIZ	Wed, Aug 7, 2019	30.14	30.45	30.13	30.40
1207	NASDAQ	CIZ	Tue, Aug 6, 2019	30.30	30.30	30.09	30.27
1206	NASDAQ	CIZ	Mon, Aug 5, 2019	30.37	30.37	30.03	30.04
1205	NASDAQ	CIZ	Fri, Aug 2, 2019	30.93	30.93	30.76	30.84
1204	NASDAQ	CIZ	Thu, Aug 1, 2019	31.33	31.45	30.99	31.10
1203	NASDAQ	CIZ	Wed, Jul 31, 2019	31.40	31.50	31.11	31.11
1202	NASDAQ	CIZ	Tue, Jul 30, 2019	31.44	31.48	31.35	31.35
1201	NASDAQ	CIZ	Mon, Jul 29, 2019	31.74	31.77	31.71	31.74
1200	NASDAQ	CIZ	Fri, Jul 26, 2019	31.73	31.75	31.71	31.75
1199	NASDAQ	CIZ	Thu, Jul 25, 2019	31.90	31.90	31.61	31.61
1198	NASDAQ	CIZ	Wed, Jul 24, 2019	31.94	31.98	31.93	31.96
1197	NASDAQ	CIZ	Tue, Jul 23, 2019	31.95	32.00	31.91	31.97
1196	NASDAQ	CIZ	Mon, Jul 22, 2019	31.85	31.86	31.78	31.82
1195	NASDAQ	CIZ	Fri, Jul 19, 2019	31.89	31.93	31.86	31.86
1194	NASDAQ	CIZ	Thu, Jul 18, 2019	31.76	31.91	31.69	31.90
1193	NASDAQ	CIZ	Wed, Jul 17, 2019	32.00	32.00	31.90	31.94
1192	NASDAQ	CIZ	Tue, Jul 16, 2019	32.12	32.12	31.97	31.98
1191	NASDAQ	CIZ	Mon, Jul 15, 2019	31.95	32.14	31.95	32.11
1190	NASDAQ	CIZ	Fri, Jul 12, 2019	31.98	32.10	31.96	32.00
1189	NASDAQ	CIZ	Thu, Jul 11, 2019	32.11	32.11	31.90	31.97
1188	NASDAQ	CIZ	Wed, Jul 10, 2019	32.13	32.13	31.94	31.95
1187	NASDAQ	CIZ	Tue, Jul 9, 2019	31.72	31.89	31.72	31.81
1186	NASDAQ	CIZ	Mon, Jul 8, 2019	32.05	32.05	31.92	31.97
1185	NASDAQ	CIZ	Fri, Jul 5, 2019	32.12	32.16	32.12	32.16
1184	NASDAQ	CIZ	Wed, Jul 3, 2019	32.35	32.51	32.35	32.40
1183	NASDAQ	CIZ	Tue, Jul 2, 2019	32.16	32.23	32.14	32.20
1182	NASDAQ	CIZ	Mon, Jul 1, 2019	32.23	32.23	32.03	32.12
1181	NASDAQ	CIZ	Fri, Jun 28, 2019	32.00	32.12	31.97	32.06
1180	NASDAQ	CIZ	Thu, Jun 27, 2019	31.97	31.97	31.88	31.91
1179	NASDAQ	CIZ	Wed, Jun 26, 2019	31.79	31.99	31.79	31.82
1178	NASDAQ	CIZ	Tue, Jun 25, 2019	31.94	31.98	31.81	31.82
1177	NASDAQ	CIZ	Mon, Jun 24, 2019	32.00	32.07	31.97	31.98
1176	NASDAQ	CIZ	Fri, Jun 21, 2019	31.80	31.95	31.80	31.95
1175	NASDAQ	CIZ	Thu, Jun 20, 2019	32.05	32.08	31.88	31.97
1174	NASDAQ	CIZ	Wed, Jun 19, 2019	31.67	31.80	31.59	31.76
1173	NASDAQ	CIZ	Tue, Jun 18, 2019	31.50	31.65	31.50	31.57
1172	NASDAQ	CIZ	Mon, Jun 17, 2019	31.16	31.31	31.14	31.25
1171	NASDAQ	CIZ	Fri, Jun 14, 2019	31.32	31.32	31.15	31.17
1170	NASDAQ	CIZ	Thu, Jun 13, 2019	31.37	31.50	31.32	31.32
1169	NASDAQ	CIZ	Wed, Jun 12, 2019	31.62	31.65	31.47	31.47
1168	NASDAQ	CIZ	Tue, Jun 11, 2019	31.80	31.84	31.64	31.72
1167	NASDAQ	CIZ	Mon, Jun 10, 2019	31.63	31.63	31.55	31.59
1166	NASDAQ	CIZ	Fri, Jun 7, 2019	31.54	31.64	31.49	31.51
1165	NASDAQ	CIZ	Thu, Jun 6, 2019	31.14	31.26	31.14	31.19
1164	NASDAQ	CIZ	Wed, Jun 5, 2019	31.05	31.16	31.04	31.05
1163	NASDAQ	CIZ	Tue, Jun 4, 2019	30.90	31.09	30.86	31.06
1162	NASDAQ	CIZ	Mon, Jun 3, 2019	30.73	30.80	30.66	30.74
1161	NASDAQ	CIZ	Fri, May 31, 2019	30.51	30.64	30.44	30.55
1160	NASDAQ	CIZ	Thu, May 30, 2019	30.69	30.85	30.69	30.76
1159	NASDAQ	CIZ	Wed, May 29, 2019	30.81	30.81	30.59	30.68
1158	NASDAQ	CIZ	Tue, May 28, 2019	31.25	31.25	30.92	30.99
1157	NASDAQ	CIZ	Fri, May 24, 2019	31.28	31.34	31.12	31.19
1156	NASDAQ	CIZ	Thu, May 23, 2019	30.84	30.94	30.80	30.91
1155	NASDAQ	CIZ	Wed, May 22, 2019	31.13	31.23	31.13	31.18
1154	NASDAQ	CIZ	Tue, May 21, 2019	31.17	31.32	31.17	31.24
1153	NASDAQ	CIZ	Mon, May 20, 2019	31.32	31.32	31.03	31.03
1152	NASDAQ	CIZ	Fri, May 17, 2019	31.27	31.34	31.14	31.26
1151	NASDAQ	CIZ	Thu, May 16, 2019	31.34	31.43	31.33	31.34
1150	NASDAQ	CIZ	Wed, May 15, 2019	30.90	31.20	30.90	31.17
1149	NASDAQ	CIZ	Tue, May 14, 2019	31.03	31.33	31.03	31.33
1148	NASDAQ	CIZ	Mon, May 13, 2019	31.00	31.00	30.80	30.93
1147	NASDAQ	CIZ	Fri, May 10, 2019	31.24	31.51	31.20	31.51
1146	NASDAQ	CIZ	Thu, May 9, 2019	31.14	31.34	31.06	31.29
1145	NASDAQ	CIZ	Wed, May 8, 2019	31.52	31.65	31.47	31.47
1144	NASDAQ	CIZ	Tue, May 7, 2019	31.56	31.56	31.36	31.41
1143	NASDAQ	CIZ	Mon, May 6, 2019	31.66	32.03	31.66	31.88
1142	NASDAQ	CIZ	Fri, May 3, 2019	32.21	32.22	32.17	32.21
1141	NASDAQ	CIZ	Thu, May 2, 2019	32.09	32.14	31.82	31.91
1140	NASDAQ	CIZ	Wed, May 1, 2019	32.44	32.44	31.96	31.96
1139	NASDAQ	CIZ	Tue, Apr 30, 2019	32.16	32.24	32.06	32.21
1138	NASDAQ	CIZ	Mon, Apr 29, 2019	32.06	32.24	32.03	32.21
1137	NASDAQ	CIZ	Fri, Apr 26, 2019	31.95	32.10	31.95	32.08
1136	NASDAQ	CIZ	Thu, Apr 25, 2019	31.86	32.07	31.86	31.92
1135	NASDAQ	CIZ	Wed, Apr 24, 2019	32.06	32.13	31.91	31.94
1134	NASDAQ	CIZ	Tue, Apr 23, 2019	32.20	32.29	32.18	32.29
1133	NASDAQ	CIZ	Mon, Apr 22, 2019	32.09	32.39	32.09	32.23
1132	NASDAQ	CIZ	Thu, Apr 18, 2019	32.30	32.33	32.22	32.28
1131	NASDAQ	CIZ	Wed, Apr 17, 2019	32.25	32.40	32.25	32.30
1130	NASDAQ	CIZ	Tue, Apr 16, 2019	32.43	32.43	32.21	32.21
1129	NASDAQ	CIZ	Mon, Apr 15, 2019	32.43	32.43	32.33	32.34
1128	NASDAQ	CIZ	Fri, Apr 12, 2019	32.35	32.48	32.32	32.34
1127	NASDAQ	CIZ	Thu, Apr 11, 2019	32.17	32.33	32.10	32.15
1126	NASDAQ	CIZ	Wed, Apr 10, 2019	32.11	32.33	32.11	32.18
1125	NASDAQ	CIZ	Tue, Apr 9, 2019	32.26	32.26	32.03	32.06
1124	NASDAQ	CIZ	Mon, Apr 8, 2019	32.23	32.27	32.17	32.23
1123	NASDAQ	CIZ	Fri, Apr 5, 2019	32.29	32.30	32.20	32.25
1122	NASDAQ	CIZ	Thu, Apr 4, 2019	32.16	32.24	32.14	32.17
1121	NASDAQ	CIZ	Wed, Apr 3, 2019	32.33	32.39	32.21	32.21
1120	NASDAQ	CIZ	Tue, Apr 2, 2019	31.92	32.07	31.88	32.00
1119	NASDAQ	CIZ	Mon, Apr 1, 2019	31.89	32.05	31.89	32.00
1118	NASDAQ	CIZ	Fri, Mar 29, 2019	31.68	31.68	31.57	31.61
1117	NASDAQ	CIZ	Thu, Mar 28, 2019	31.56	31.56	31.44	31.50
1116	NASDAQ	CIZ	Wed, Mar 27, 2019	31.67	31.76	31.44	31.54
1115	NASDAQ	CIZ	Tue, Mar 26, 2019	31.73	31.73	31.52	31.55
1114	NASDAQ	CIZ	Mon, Mar 25, 2019	31.35	31.52	31.30	31.37
1113	NASDAQ	CIZ	Fri, Mar 22, 2019	31.69	31.69	31.37	31.42
1112	NASDAQ	CIZ	Thu, Mar 21, 2019	31.83	31.92	31.83	31.92
1111	NASDAQ	CIZ	Wed, Mar 20, 2019	31.83	32.07	31.78	32.06
1110	NASDAQ	CIZ	Tue, Mar 19, 2019	32.08	32.19	31.89	31.90
1109	NASDAQ	CIZ	Mon, Mar 18, 2019	31.82	31.93	31.82	31.87
1108	NASDAQ	CIZ	Fri, Mar 15, 2019	31.66	31.78	31.66	31.78
1107	NASDAQ	CIZ	Thu, Mar 14, 2019	31.39	31.48	31.39	31.47
1106	NASDAQ	CIZ	Wed, Mar 13, 2019	31.37	31.59	31.31	31.57
1105	NASDAQ	CIZ	Tue, Mar 12, 2019	31.33	31.45	31.27	31.29
1104	NASDAQ	CIZ	Mon, Mar 11, 2019	31.06	31.30	31.06	31.30
1103	NASDAQ	CIZ	Fri, Mar 8, 2019	30.92	30.99	30.85	30.89
1102	NASDAQ	CIZ	Thu, Mar 7, 2019	31.43	31.43	31.08	31.11
1101	NASDAQ	CIZ	Wed, Mar 6, 2019	31.52	31.57	31.50	31.56
1100	NASDAQ	CIZ	Tue, Mar 5, 2019	31.59	31.67	31.50	31.67
1099	NASDAQ	CIZ	Mon, Mar 4, 2019	31.64	31.75	31.50	31.71
1098	NASDAQ	CIZ	Fri, Mar 1, 2019	31.59	31.72	31.53	31.72
1097	NASDAQ	CIZ	Thu, Feb 28, 2019	31.53	31.70	31.52	31.60
1096	NASDAQ	CIZ	Wed, Feb 27, 2019	31.57	31.71	31.56	31.58
1095	NASDAQ	CIZ	Tue, Feb 26, 2019	31.53	31.73	31.52	31.73
1094	NASDAQ	CIZ	Mon, Feb 25, 2019	31.58	31.69	31.57	31.68
1093	NASDAQ	CIZ	Fri, Feb 22, 2019	31.53	31.69	31.52	31.69
1092	NASDAQ	CIZ	Thu, Feb 21, 2019	31.53	31.63	31.50	31.51
1091	NASDAQ	CIZ	Wed, Feb 20, 2019	31.56	31.69	31.50	31.69
1090	NASDAQ	CIZ	Tue, Feb 19, 2019	31.47	31.66	31.44	31.66
1089	NASDAQ	CIZ	Fri, Feb 15, 2019	31.46	31.61	31.42	31.61
1088	NASDAQ	CIZ	Thu, Feb 14, 2019	31.47	31.47	31.33	31.42
1087	NASDAQ	CIZ	Wed, Feb 13, 2019	31.40	31.52	31.32	31.37
1086	NASDAQ	CIZ	Tue, Feb 12, 2019	31.33	31.53	31.31	31.42
1085	NASDAQ	CIZ	Mon, Feb 11, 2019	31.39	31.46	31.26	31.46
1084	NASDAQ	CIZ	Fri, Feb 8, 2019	31.23	31.38	31.23	31.38
1083	NASDAQ	CIZ	Thu, Feb 7, 2019	31.36	31.46	31.26	31.26
1082	NASDAQ	CIZ	Wed, Feb 6, 2019	31.43	31.55	31.39	31.45
1081	NASDAQ	CIZ	Tue, Feb 5, 2019	31.43	31.60	31.41	31.53
1080	NASDAQ	CIZ	Mon, Feb 4, 2019	31.46	31.53	31.35	31.38
1079	NASDAQ	CIZ	Fri, Feb 1, 2019	31.34	31.51	31.34	31.49
1078	NASDAQ	CIZ	Thu, Jan 31, 2019	31.46	31.53	31.43	31.43
1077	NASDAQ	CIZ	Wed, Jan 30, 2019	31.39	31.54	31.34	31.49
1076	NASDAQ	CIZ	Tue, Jan 29, 2019	31.39	31.41	31.29	31.39
1075	NASDAQ	CIZ	Mon, Jan 28, 2019	31.37	31.38	31.21	31.33
1074	NASDAQ	CIZ	Fri, Jan 25, 2019	31.34	31.43	31.26	31.36
1073	NASDAQ	CIZ	Thu, Jan 24, 2019	31.19	31.35	31.15	31.19
1072	NASDAQ	CIZ	Wed, Jan 23, 2019	31.31	31.35	31.15	31.29
1071	NASDAQ	CIZ	Tue, Jan 22, 2019	31.30	31.37	31.15	31.23
1070	NASDAQ	CIZ	Fri, Jan 18, 2019	31.36	31.44	31.24	31.35
1069	NASDAQ	CIZ	Thu, Jan 17, 2019	31.23	31.34	31.09	31.12
1068	NASDAQ	CIZ	Wed, Jan 16, 2019	31.37	31.37	31.09	31.29
1067	NASDAQ	CIZ	Tue, Jan 15, 2019	31.26	31.29	31.14	31.29
1066	NASDAQ	CIZ	Mon, Jan 14, 2019	31.04	31.26	31.04	31.26
1065	NASDAQ	CIZ	Fri, Jan 11, 2019	31.29	31.29	31.25	31.29
1064	NASDAQ	CIZ	Thu, Jan 10, 2019	31.16	31.29	31.16	31.29
1063	NASDAQ	CIZ	Wed, Jan 9, 2019	31.08	31.30	31.08	31.24
1062	NASDAQ	CIZ	Tue, Jan 8, 2019	31.02	31.16	30.97	30.98
1061	NASDAQ	CIZ	Mon, Jan 7, 2019	30.91	31.12	30.91	31.05
1060	NASDAQ	CIZ	Fri, Jan 4, 2019	30.81	31.12	30.77	30.91
1059	NASDAQ	CIZ	Thu, Jan 3, 2019	30.64	30.78	30.64	30.65
1058	NASDAQ	CIZ	Wed, Jan 2, 2019	30.80	30.80	30.67	30.70
1057	NASDAQ	CIZ	Mon, Dec 31, 2018	30.74	30.85	30.68	30.72
1056	NASDAQ	CIZ	Fri, Dec 28, 2018	30.86	30.91	30.70	30.83
1055	NASDAQ	CIZ	Thu, Dec 27, 2018	30.66	30.76	30.54	30.67
1054	NASDAQ	CIZ	Wed, Dec 26, 2018	30.53	30.90	30.53	30.75
1053	NASDAQ	CIZ	Mon, Dec 24, 2018	30.50	30.82	30.50	30.59
1052	NASDAQ	CIZ	Fri, Dec 21, 2018	30.76	30.76	30.50	30.50
1051	NASDAQ	CIZ	Thu, Dec 20, 2018	30.85	30.85	30.69	30.70
1050	NASDAQ	CIZ	Wed, Dec 19, 2018	30.82	31.08	30.78	30.85
1049	NASDAQ	CIZ	Tue, Dec 18, 2018	31.03	31.06	30.84	30.88
1048	NASDAQ	CIZ	Mon, Dec 17, 2018	30.99	31.11	30.86	30.87
1047	NASDAQ	CIZ	Fri, Dec 14, 2018	30.96	31.05	30.93	31.02
1046	NASDAQ	CIZ	Thu, Dec 13, 2018	30.99	31.20	30.99	31.00
1045	NASDAQ	CIZ	Wed, Dec 12, 2018	31.15	31.27	31.01	31.01
1044	NASDAQ	CIZ	Tue, Dec 11, 2018	31.08	31.08	30.94	31.02
1043	NASDAQ	CIZ	Mon, Dec 10, 2018	31.03	31.03	30.83	31.02
1042	NASDAQ	CIZ	Fri, Dec 7, 2018	31.14	31.16	30.94	30.99
1041	NASDAQ	CIZ	Thu, Dec 6, 2018	31.01	31.11	30.92	31.04
1040	NASDAQ	CIZ	Tue, Dec 4, 2018	31.29	31.46	31.08	31.08
1039	NASDAQ	CIZ	Mon, Dec 3, 2018	31.28	31.41	31.27	31.30
1038	NASDAQ	CIZ	Fri, Nov 30, 2018	31.17	31.28	31.16	31.18
1037	NASDAQ	CIZ	Thu, Nov 29, 2018	31.20	31.33	31.20	31.22
1036	NASDAQ	CIZ	Wed, Nov 28, 2018	31.06	31.38	31.06	31.35
1035	NASDAQ	CIZ	Tue, Nov 27, 2018	31.16	31.25	31.13	31.16
1034	NASDAQ	CIZ	Mon, Nov 26, 2018	31.26	31.36	31.15	31.36
1033	NASDAQ	CIZ	Fri, Nov 23, 2018	31.16	31.16	31.13	31.13
1032	NASDAQ	CIZ	Wed, Nov 21, 2018	31.15	31.23	31.11	31.20
1031	NASDAQ	CIZ	Tue, Nov 20, 2018	31.07	31.14	30.99	31.00
1030	NASDAQ	CIZ	Mon, Nov 19, 2018	31.27	31.30	31.13	31.13
1029	NASDAQ	CIZ	Fri, Nov 16, 2018	31.16	31.31	31.16	31.21
1028	NASDAQ	CIZ	Thu, Nov 15, 2018	31.11	31.44	31.10	31.26
1027	NASDAQ	CIZ	Wed, Nov 14, 2018	31.35	31.35	31.13	31.19
1026	NASDAQ	CIZ	Tue, Nov 13, 2018	31.23	31.37	31.17	31.31
1025	NASDAQ	CIZ	Mon, Nov 12, 2018	31.21	31.38	31.18	31.19
1024	NASDAQ	CIZ	Fri, Nov 9, 2018	31.30	31.44	31.30	31.44
1023	NASDAQ	CIZ	Thu, Nov 8, 2018	31.43	31.56	31.30	31.46
1022	NASDAQ	CIZ	Wed, Nov 7, 2018	31.45	31.59	31.36	31.38
1021	NASDAQ	CIZ	Tue, Nov 6, 2018	31.28	31.39	31.28	31.35
1020	NASDAQ	CIZ	Mon, Nov 5, 2018	31.29	31.38	31.15	31.15
1019	NASDAQ	CIZ	Fri, Nov 2, 2018	31.72	31.72	31.33	31.45
1018	NASDAQ	CIZ	Thu, Nov 1, 2018	31.32	31.58	31.25	31.58
1017	NASDAQ	CIZ	Wed, Oct 31, 2018	31.06	31.15	31.02	31.10
1016	NASDAQ	CIZ	Tue, Oct 30, 2018	30.49	30.79	30.49	30.78
1015	NASDAQ	CIZ	Mon, Oct 29, 2018	30.95	30.95	30.30	30.47
1014	NASDAQ	CIZ	Fri, Oct 26, 2018	30.49	30.74	30.28	30.70
1013	NASDAQ	CIZ	Thu, Oct 25, 2018	30.66	31.01	30.66	30.93
1012	NASDAQ	CIZ	Wed, Oct 24, 2018	31.19	31.19	30.57	30.57
1011	NASDAQ	CIZ	Tue, Oct 23, 2018	31.12	31.37	30.80	31.30
1010	NASDAQ	CIZ	Mon, Oct 22, 2018	31.77	31.77	31.50	31.67
1009	NASDAQ	CIZ	Fri, Oct 19, 2018	31.81	31.93	31.75	31.80
1008	NASDAQ	CIZ	Thu, Oct 18, 2018	32.01	32.05	31.46	31.60
1007	NASDAQ	CIZ	Wed, Oct 17, 2018	32.27	32.34	32.05	32.13
1006	NASDAQ	CIZ	Tue, Oct 16, 2018	32.24	32.49	32.16	32.37
1005	NASDAQ	CIZ	Mon, Oct 15, 2018	32.36	32.50	31.82	31.87
1004	NASDAQ	CIZ	Fri, Oct 12, 2018	32.09	32.09	31.69	31.86
1003	NASDAQ	CIZ	Thu, Oct 11, 2018	32.22	32.23	31.76	31.97
1002	NASDAQ	CIZ	Wed, Oct 10, 2018	32.85	32.85	32.36	32.37
1001	NASDAQ	CIZ	Tue, Oct 9, 2018	32.86	33.02	32.86	33.02
1000	NASDAQ	CIZ	Mon, Oct 8, 2018	33.00	33.21	32.77	32.99
999	NASDAQ	CIZ	Fri, Oct 5, 2018	33.46	33.50	33.12	33.30
998	NASDAQ	CIZ	Thu, Oct 4, 2018	33.62	33.62	33.25	33.60
997	NASDAQ	CIZ	Wed, Oct 3, 2018	33.95	34.06	33.90	33.98
996	NASDAQ	CIZ	Tue, Oct 2, 2018	34.01	34.12	33.91	33.93
995	NASDAQ	CIZ	Mon, Oct 1, 2018	34.72	34.72	34.13	34.13
994	NASDAQ	CIZ	Fri, Sep 28, 2018	34.17	34.29	34.03	34.09
993	NASDAQ	CIZ	Thu, Sep 27, 2018	34.39	34.60	34.34	34.34
992	NASDAQ	CIZ	Wed, Sep 26, 2018	34.48	34.70	34.48	34.52
991	NASDAQ	CIZ	Tue, Sep 25, 2018	34.55	34.65	34.39	34.39
990	NASDAQ	CIZ	Mon, Sep 24, 2018	34.45	34.48	34.26	34.27
989	NASDAQ	CIZ	Fri, Sep 21, 2018	34.50	34.58	34.43	34.53
988	NASDAQ	CIZ	Thu, Sep 20, 2018	34.45	34.61	34.38	34.54
987	NASDAQ	CIZ	Wed, Sep 19, 2018	34.18	34.27	34.01	34.24
986	NASDAQ	CIZ	Tue, Sep 18, 2018	34.03	34.10	33.94	34.04
985	NASDAQ	CIZ	Mon, Sep 17, 2018	33.81	33.98	33.75	33.84
984	NASDAQ	CIZ	Fri, Sep 14, 2018	33.71	33.86	33.46	33.55
983	NASDAQ	CIZ	Thu, Sep 13, 2018	33.89	33.91	33.55	33.68
982	NASDAQ	CIZ	Wed, Sep 12, 2018	33.35	33.56	33.35	33.56
981	NASDAQ	CIZ	Tue, Sep 11, 2018	33.19	33.44	33.00	33.31
980	NASDAQ	CIZ	Mon, Sep 10, 2018	33.42	33.43	33.22	33.24
979	NASDAQ	CIZ	Fri, Sep 7, 2018	33.15	33.22	32.92	32.98
978	NASDAQ	CIZ	Thu, Sep 6, 2018	33.53	33.53	33.26	33.46
977	NASDAQ	CIZ	Wed, Sep 5, 2018	33.48	33.64	33.32	33.43
976	NASDAQ	CIZ	Tue, Sep 4, 2018	33.58	33.77	33.49	33.67
975	NASDAQ	CIZ	Fri, Aug 31, 2018	34.16	34.16	33.89	33.89
974	NASDAQ	CIZ	Thu, Aug 30, 2018	34.20	34.36	34.18	34.30
973	NASDAQ	CIZ	Wed, Aug 29, 2018	34.44	34.64	34.35	34.62
972	NASDAQ	CIZ	Tue, Aug 28, 2018	34.47	34.61	34.42	34.42
971	NASDAQ	CIZ	Mon, Aug 27, 2018	34.15	34.51	34.15	34.42
970	NASDAQ	CIZ	Fri, Aug 24, 2018	34.00	34.06	33.88	33.98
969	NASDAQ	CIZ	Thu, Aug 23, 2018	33.88	33.94	33.69	33.82
968	NASDAQ	CIZ	Wed, Aug 22, 2018	33.92	34.08	33.91	34.05
967	NASDAQ	CIZ	Tue, Aug 21, 2018	33.93	33.94	33.77	33.85
966	NASDAQ	CIZ	Mon, Aug 20, 2018	33.57	33.83	33.55	33.83
965	NASDAQ	CIZ	Fri, Aug 17, 2018	33.21	33.66	33.21	33.66
964	NASDAQ	CIZ	Thu, Aug 16, 2018	33.20	33.47	33.20	33.47
963	NASDAQ	CIZ	Wed, Aug 15, 2018	33.28	33.28	32.89	33.22
962	NASDAQ	CIZ	Tue, Aug 14, 2018	33.49	33.73	33.48	33.73
961	NASDAQ	CIZ	Mon, Aug 13, 2018	33.49	33.73	33.48	33.49
960	NASDAQ	CIZ	Fri, Aug 10, 2018	33.78	33.82	33.44	33.69
959	NASDAQ	CIZ	Thu, Aug 9, 2018	34.25	34.41	34.25	34.35
958	NASDAQ	CIZ	Wed, Aug 8, 2018	34.09	34.33	34.07	34.33
957	NASDAQ	CIZ	Tue, Aug 7, 2018	34.32	34.51	34.19	34.19
956	NASDAQ	CIZ	Mon, Aug 6, 2018	33.98	34.21	33.98	34.21
955	NASDAQ	CIZ	Fri, Aug 3, 2018	34.19	34.27	34.01	34.15
954	NASDAQ	CIZ	Thu, Aug 2, 2018	33.96	34.26	33.96	34.14
953	NASDAQ	CIZ	Wed, Aug 1, 2018	34.48	34.74	34.25	34.28
952	NASDAQ	CIZ	Tue, Jul 31, 2018	34.60	34.79	34.36	34.41
951	NASDAQ	CIZ	Mon, Jul 30, 2018	34.49	34.78	34.36	34.36
950	NASDAQ	CIZ	Fri, Jul 27, 2018	34.94	34.94	34.30	34.35
949	NASDAQ	CIZ	Thu, Jul 26, 2018	34.65	34.65	34.32	34.32
948	NASDAQ	CIZ	Wed, Jul 25, 2018	34.36	34.59	34.14	34.47
947	NASDAQ	CIZ	Tue, Jul 24, 2018	34.27	34.57	34.18	34.20
946	NASDAQ	CIZ	Mon, Jul 23, 2018	34.26	34.40	34.07	34.08
945	NASDAQ	CIZ	Fri, Jul 20, 2018	33.97	34.36	33.97	34.25
944	NASDAQ	CIZ	Thu, Jul 19, 2018	33.87	34.18	33.84	33.99
943	NASDAQ	CIZ	Wed, Jul 18, 2018	34.45	34.45	33.99	34.10
942	NASDAQ	CIZ	Tue, Jul 17, 2018	34.14	34.24	33.96	34.10
941	NASDAQ	CIZ	Mon, Jul 16, 2018	34.22	34.22	34.08	34.12
940	NASDAQ	CIZ	Fri, Jul 13, 2018	33.99	34.32	33.96	34.13
939	NASDAQ	CIZ	Thu, Jul 12, 2018	33.94	34.14	33.94	34.05
938	NASDAQ	CIZ	Wed, Jul 11, 2018	34.22	34.24	33.69	33.76
937	NASDAQ	CIZ	Tue, Jul 10, 2018	34.31	34.60	34.22	34.40
936	NASDAQ	CIZ	Mon, Jul 9, 2018	34.27	34.39	34.17	34.22
935	NASDAQ	CIZ	Fri, Jul 6, 2018	33.78	34.13	33.78	33.97
934	NASDAQ	CIZ	Thu, Jul 5, 2018	33.88	33.89	33.77	33.77
933	NASDAQ	CIZ	Tue, Jul 3, 2018	33.74	33.92	33.42	33.42
932	NASDAQ	CIZ	Mon, Jul 2, 2018	33.50	33.55	33.22	33.36
931	NASDAQ	CIZ	Fri, Jun 29, 2018	33.95	34.08	33.85	33.91
930	NASDAQ	CIZ	Thu, Jun 28, 2018	33.46	33.77	33.46	33.64
929	NASDAQ	CIZ	Wed, Jun 27, 2018	33.98	34.11	33.65	33.65
928	NASDAQ	CIZ	Tue, Jun 26, 2018	33.98	34.02	33.90	33.94
927	NASDAQ	CIZ	Mon, Jun 25, 2018	34.11	34.11	33.82	33.89
926	NASDAQ	CIZ	Fri, Jun 22, 2018	34.23	34.55	34.17	34.39
925	NASDAQ	CIZ	Thu, Jun 21, 2018	34.09	34.20	34.00	34.09
924	NASDAQ	CIZ	Wed, Jun 20, 2018	34.41	34.41	34.19	34.21
923	NASDAQ	CIZ	Tue, Jun 19, 2018	34.12	34.31	34.00	34.25
922	NASDAQ	CIZ	Mon, Jun 18, 2018	34.34	34.61	34.34	34.58
921	NASDAQ	CIZ	Fri, Jun 15, 2018	34.64	34.84	34.64	34.83
920	NASDAQ	CIZ	Thu, Jun 14, 2018	35.11	35.13	34.90	35.05
919	NASDAQ	CIZ	Wed, Jun 13, 2018	35.17	35.23	34.87	35.15
918	NASDAQ	CIZ	Tue, Jun 12, 2018	35.42	35.42	35.22	35.26
917	NASDAQ	CIZ	Mon, Jun 11, 2018	35.36	35.48	35.21	35.27
916	NASDAQ	CIZ	Fri, Jun 8, 2018	35.11	35.28	35.05	35.19
915	NASDAQ	CIZ	Thu, Jun 7, 2018	35.38	35.38	35.01	35.11
914	NASDAQ	CIZ	Wed, Jun 6, 2018	35.17	35.36	35.08	35.31
913	NASDAQ	CIZ	Tue, Jun 5, 2018	35.05	35.11	34.99	35.09
912	NASDAQ	CIZ	Mon, Jun 4, 2018	35.25	35.25	34.99	35.13
911	NASDAQ	CIZ	Fri, Jun 1, 2018	34.61	34.98	34.61	34.96
910	NASDAQ	CIZ	Thu, May 31, 2018	34.75	34.76	34.63	34.74
909	NASDAQ	CIZ	Wed, May 30, 2018	34.34	34.91	34.34	34.82
908	NASDAQ	CIZ	Tue, May 29, 2018	34.48	34.48	34.19	34.34
907	NASDAQ	CIZ	Fri, May 25, 2018	34.98	35.10	34.84	34.97
906	NASDAQ	CIZ	Thu, May 24, 2018	35.07	35.21	35.00	35.16
905	NASDAQ	CIZ	Wed, May 23, 2018	34.98	35.30	34.98	35.30
904	NASDAQ	CIZ	Tue, May 22, 2018	35.65	35.77	35.50	35.60
903	NASDAQ	CIZ	Mon, May 21, 2018	35.59	35.61	35.52	35.56
902	NASDAQ	CIZ	Fri, May 18, 2018	35.46	35.47	35.26	35.45
901	NASDAQ	CIZ	Thu, May 17, 2018	35.41	35.51	35.37	35.44
900	NASDAQ	CIZ	Wed, May 16, 2018	35.31	35.52	35.23	35.44
899	NASDAQ	CIZ	Tue, May 15, 2018	35.52	35.63	35.37	35.53
898	NASDAQ	CIZ	Mon, May 14, 2018	35.87	35.87	35.65	35.72
897	NASDAQ	CIZ	Fri, May 11, 2018	35.72	35.79	35.61	35.73
896	NASDAQ	CIZ	Thu, May 10, 2018	35.60	35.67	35.44	35.65
895	NASDAQ	CIZ	Wed, May 9, 2018	35.35	35.50	35.21	35.44
894	NASDAQ	CIZ	Tue, May 8, 2018	35.11	35.39	35.11	35.35
893	NASDAQ	CIZ	Mon, May 7, 2018	35.30	35.42	35.23	35.27
892	NASDAQ	CIZ	Fri, May 4, 2018	34.97	35.38	34.97	35.22
891	NASDAQ	CIZ	Thu, May 3, 2018	35.12	35.26	34.90	35.14
890	NASDAQ	CIZ	Wed, May 2, 2018	35.23	35.37	35.11	35.13
889	NASDAQ	CIZ	Tue, May 1, 2018	35.17	35.20	34.96	35.20
888	NASDAQ	CIZ	Mon, Apr 30, 2018	35.34	35.41	35.24	35.27
887	NASDAQ	CIZ	Fri, Apr 27, 2018	35.31	35.46	35.29	35.29
886	NASDAQ	CIZ	Thu, Apr 26, 2018	35.28	35.42	35.16	35.35
885	NASDAQ	CIZ	Wed, Apr 25, 2018	35.01	35.17	34.99	35.02
884	NASDAQ	CIZ	Tue, Apr 24, 2018	35.42	35.42	35.06	35.16
883	NASDAQ	CIZ	Mon, Apr 23, 2018	35.39	35.44	35.20	35.32
882	NASDAQ	CIZ	Fri, Apr 20, 2018	35.38	35.46	35.26	35.26
881	NASDAQ	CIZ	Thu, Apr 19, 2018	35.51	35.74	35.41	35.50
880	NASDAQ	CIZ	Wed, Apr 18, 2018	35.46	35.73	35.46	35.64
879	NASDAQ	CIZ	Tue, Apr 17, 2018	35.40	35.62	35.40	35.41
878	NASDAQ	CIZ	Mon, Apr 16, 2018	35.52	35.60	35.44	35.60
877	NASDAQ	CIZ	Fri, Apr 13, 2018	35.51	35.56	35.31	35.31
876	NASDAQ	CIZ	Thu, Apr 12, 2018	35.30	35.51	35.29	35.43
875	NASDAQ	CIZ	Wed, Apr 11, 2018	35.37	35.49	35.20	35.20
874	NASDAQ	CIZ	Tue, Apr 10, 2018	35.47	35.52	35.31	35.35
873	NASDAQ	CIZ	Mon, Apr 9, 2018	35.15	35.38	35.12	35.20
872	NASDAQ	CIZ	Fri, Apr 6, 2018	35.04	35.24	34.57	34.72
871	NASDAQ	CIZ	Thu, Apr 5, 2018	34.99	35.21	34.76	35.03
870	NASDAQ	CIZ	Wed, Apr 4, 2018	34.40	34.97	34.40	34.82
869	NASDAQ	CIZ	Tue, Apr 3, 2018	34.55	34.93	34.55	34.89
868	NASDAQ	CIZ	Mon, Apr 2, 2018	35.96	35.96	34.02	34.56
867	NASDAQ	CIZ	Thu, Mar 29, 2018	35.02	35.21	34.97	35.21
866	NASDAQ	CIZ	Wed, Mar 28, 2018	34.89	35.09	34.89	34.93
865	NASDAQ	CIZ	Tue, Mar 27, 2018	36.18	36.18	34.48	34.57
864	NASDAQ	CIZ	Mon, Mar 26, 2018	34.83	35.05	34.60	34.90
863	NASDAQ	CIZ	Fri, Mar 23, 2018	34.43	34.90	34.43	34.43
862	NASDAQ	CIZ	Thu, Mar 22, 2018	34.88	34.91	34.57	34.57
861	NASDAQ	CIZ	Wed, Mar 21, 2018	36.20	36.20	35.02	35.26
860	NASDAQ	CIZ	Tue, Mar 20, 2018	36.00	36.00	34.99	35.23
859	NASDAQ	CIZ	Mon, Mar 19, 2018	36.00	36.00	34.98	35.18
858	NASDAQ	CIZ	Fri, Mar 16, 2018	36.24	36.24	35.35	35.35
857	NASDAQ	CIZ	Thu, Mar 15, 2018	35.47	35.61	35.35	35.50
856	NASDAQ	CIZ	Wed, Mar 14, 2018	35.56	35.56	35.29	35.29
855	NASDAQ	CIZ	Tue, Mar 13, 2018	35.58	35.77	35.30	35.35
854	NASDAQ	CIZ	Mon, Mar 12, 2018	35.64	35.68	35.43	35.64
853	NASDAQ	CIZ	Fri, Mar 9, 2018	35.38	35.54	35.38	35.54
852	NASDAQ	CIZ	Thu, Mar 8, 2018	35.34	35.38	35.12	35.30
851	NASDAQ	CIZ	Wed, Mar 7, 2018	35.17	35.24	35.00	35.19
850	NASDAQ	CIZ	Tue, Mar 6, 2018	35.26	35.33	35.05	35.17
849	NASDAQ	CIZ	Mon, Mar 5, 2018	34.82	35.05	34.81	35.01
848	NASDAQ	CIZ	Fri, Mar 2, 2018	34.53	34.87	34.50	34.87
847	NASDAQ	CIZ	Thu, Mar 1, 2018	35.01	35.04	34.55	34.70
846	NASDAQ	CIZ	Wed, Feb 28, 2018	35.61	35.61	35.30	35.40
845	NASDAQ	CIZ	Tue, Feb 27, 2018	35.68	35.92	35.56	35.57
844	NASDAQ	CIZ	Mon, Feb 26, 2018	35.72	36.06	35.66	36.03
843	NASDAQ	CIZ	Fri, Feb 23, 2018	35.60	35.70	35.56	35.67
842	NASDAQ	CIZ	Thu, Feb 22, 2018	35.46	35.53	35.28	35.29
841	NASDAQ	CIZ	Wed, Feb 21, 2018	35.58	35.78	35.36	35.38
840	NASDAQ	CIZ	Tue, Feb 20, 2018	35.80	35.80	35.35	35.43
839	NASDAQ	CIZ	Fri, Feb 16, 2018	35.33	35.86	35.33	35.76
838	NASDAQ	CIZ	Thu, Feb 15, 2018	35.50	35.61	35.27	35.46
837	NASDAQ	CIZ	Wed, Feb 14, 2018	34.65	35.39	34.55	35.39
836	NASDAQ	CIZ	Tue, Feb 13, 2018	35.51	35.51	34.55	34.81
835	NASDAQ	CIZ	Mon, Feb 12, 2018	35.54	35.54	34.51	34.85
834	NASDAQ	CIZ	Fri, Feb 9, 2018	34.44	34.52	33.62	34.41
833	NASDAQ	CIZ	Thu, Feb 8, 2018	35.08	35.08	34.23	34.23
832	NASDAQ	CIZ	Wed, Feb 7, 2018	35.12	35.45	34.97	35.12
831	NASDAQ	CIZ	Tue, Feb 6, 2018	34.88	35.62	34.82	35.40
830	NASDAQ	CIZ	Mon, Feb 5, 2018	35.82	35.98	34.63	34.79
829	NASDAQ	CIZ	Fri, Feb 2, 2018	36.58	36.58	36.18	36.24
828	NASDAQ	CIZ	Thu, Feb 1, 2018	36.82	37.08	36.77	36.98
827	NASDAQ	CIZ	Wed, Jan 31, 2018	37.05	37.09	36.69	36.87
826	NASDAQ	CIZ	Tue, Jan 30, 2018	37.05	37.12	36.78	36.94
825	NASDAQ	CIZ	Mon, Jan 29, 2018	39.92	39.92	37.02	37.17
824	NASDAQ	CIZ	Fri, Jan 26, 2018	37.34	37.55	37.34	37.46
823	NASDAQ	CIZ	Thu, Jan 25, 2018	37.39	37.41	37.07	37.18
822	NASDAQ	CIZ	Wed, Jan 24, 2018	37.41	37.43	37.13	37.29
821	NASDAQ	CIZ	Tue, Jan 23, 2018	37.05	37.17	36.96	37.11
820	NASDAQ	CIZ	Mon, Jan 22, 2018	36.89	37.04	36.72	37.03
819	NASDAQ	CIZ	Fri, Jan 19, 2018	36.89	36.94	36.79	36.85
818	NASDAQ	CIZ	Thu, Jan 18, 2018	36.65	36.70	36.55	36.68
817	NASDAQ	CIZ	Wed, Jan 17, 2018	36.61	36.84	36.46	36.64
816	NASDAQ	CIZ	Tue, Jan 16, 2018	36.64	36.80	36.50	36.52
815	NASDAQ	CIZ	Fri, Jan 12, 2018	36.16	36.50	36.16	36.50
814	NASDAQ	CIZ	Thu, Jan 11, 2018	36.08	36.18	36.08	36.18
813	NASDAQ	CIZ	Wed, Jan 10, 2018	36.07	36.11	35.97	36.02
812	NASDAQ	CIZ	Tue, Jan 9, 2018	36.07	36.12	35.94	36.08
811	NASDAQ	CIZ	Mon, Jan 8, 2018	36.08	36.08	35.95	36.01
810	NASDAQ	CIZ	Fri, Jan 5, 2018	35.97	36.10	35.95	36.10
809	NASDAQ	CIZ	Thu, Jan 4, 2018	35.94	35.95	35.80	35.90
808	NASDAQ	CIZ	Wed, Jan 3, 2018	35.36	35.61	35.27	35.57
807	NASDAQ	CIZ	Tue, Jan 2, 2018	35.15	35.36	35.15	35.35
806	NASDAQ	CIZ	Fri, Dec 29, 2017	35.34	35.34	35.06	35.11
805	NASDAQ	CIZ	Thu, Dec 28, 2017	35.11	35.19	35.00	35.04
804	NASDAQ	CIZ	Wed, Dec 27, 2017	35.00	35.10	34.94	35.03
803	NASDAQ	CIZ	Tue, Dec 26, 2017	34.90	34.98	34.90	34.96
802	NASDAQ	CIZ	Fri, Dec 22, 2017	34.95	34.96	34.63	34.90
801	NASDAQ	CIZ	Thu, Dec 21, 2017	34.91	35.02	34.91	34.92
800	NASDAQ	CIZ	Wed, Dec 20, 2017	34.96	34.96	34.71	34.75
799	NASDAQ	CIZ	Tue, Dec 19, 2017	35.03	35.03	34.82	34.94
798	NASDAQ	CIZ	Mon, Dec 18, 2017	35.04	35.11	35.00	35.00
797	NASDAQ	CIZ	Fri, Dec 15, 2017	34.65	34.70	34.50	34.60
796	NASDAQ	CIZ	Thu, Dec 14, 2017	34.77	34.87	34.64	34.64
795	NASDAQ	CIZ	Wed, Dec 13, 2017	34.76	34.88	34.57	34.83
794	NASDAQ	CIZ	Tue, Dec 12, 2017	34.68	34.76	34.67	34.71
793	NASDAQ	CIZ	Mon, Dec 11, 2017	34.68	34.76	34.63	34.67
792	NASDAQ	CIZ	Fri, Dec 8, 2017	34.63	34.74	34.63	34.70
791	NASDAQ	CIZ	Thu, Dec 7, 2017	34.42	34.64	34.42	34.51
790	NASDAQ	CIZ	Wed, Dec 6, 2017	34.46	34.55	34.31	34.45
789	NASDAQ	CIZ	Tue, Dec 5, 2017	34.62	34.70	34.54	34.54
788	NASDAQ	CIZ	Mon, Dec 4, 2017	34.88	34.88	34.65	34.65
787	NASDAQ	CIZ	Fri, Dec 1, 2017	34.85	34.85	34.59	34.79
786	NASDAQ	CIZ	Thu, Nov 30, 2017	34.88	34.98	34.74	34.83
785	NASDAQ	CIZ	Wed, Nov 29, 2017	34.87	34.87	34.65	34.73
784	NASDAQ	CIZ	Tue, Nov 28, 2017	34.72	34.83	34.72	34.79
783	NASDAQ	CIZ	Mon, Nov 27, 2017	34.86	34.87	34.65	34.73
782	NASDAQ	CIZ	Fri, Nov 24, 2017	35.00	35.00	34.87	34.93
781	NASDAQ	CIZ	Wed, Nov 22, 2017	34.58	34.70	34.58	34.62
780	NASDAQ	CIZ	Tue, Nov 21, 2017	34.51	34.61	34.51	34.57
779	NASDAQ	CIZ	Mon, Nov 20, 2017	34.34	34.44	34.25	34.25
778	NASDAQ	CIZ	Fri, Nov 17, 2017	34.30	34.38	34.27	34.34
777	NASDAQ	CIZ	Thu, Nov 16, 2017	34.39	34.46	34.35	34.45
776	NASDAQ	CIZ	Wed, Nov 15, 2017	34.20	34.20	34.01	34.11
775	NASDAQ	CIZ	Tue, Nov 14, 2017	34.26	34.39	34.25	34.34
774	NASDAQ	CIZ	Mon, Nov 13, 2017	34.15	34.30	34.15	34.28
773	NASDAQ	CIZ	Fri, Nov 10, 2017	34.50	34.50	34.40	34.47
772	NASDAQ	CIZ	Thu, Nov 9, 2017	34.45	34.55	34.33	34.54
771	NASDAQ	CIZ	Wed, Nov 8, 2017	34.72	34.77	34.67	34.73
770	NASDAQ	CIZ	Tue, Nov 7, 2017	34.70	34.75	34.52	34.64
769	NASDAQ	CIZ	Mon, Nov 6, 2017	34.61	34.71	34.53	34.69
768	NASDAQ	CIZ	Fri, Nov 3, 2017	34.67	34.70	34.63	34.69
767	NASDAQ	CIZ	Thu, Nov 2, 2017	34.77	34.77	34.57	34.66
766	NASDAQ	CIZ	Wed, Nov 1, 2017	34.70	34.75	34.65	34.65
765	NASDAQ	CIZ	Tue, Oct 31, 2017	34.56	34.64	34.56	34.62
764	NASDAQ	CIZ	Mon, Oct 30, 2017	34.41	34.51	34.41	34.49
763	NASDAQ	CIZ	Fri, Oct 27, 2017	34.33	34.47	34.30	34.42
762	NASDAQ	CIZ	Thu, Oct 26, 2017	34.44	34.53	34.43	34.47
761	NASDAQ	CIZ	Wed, Oct 25, 2017	34.22	34.35	34.19	34.34
760	NASDAQ	CIZ	Tue, Oct 24, 2017	34.41	34.50	34.16	34.16
759	NASDAQ	CIZ	Mon, Oct 23, 2017	34.43	34.49	34.40	34.40
758	NASDAQ	CIZ	Fri, Oct 20, 2017	38.20	34.52	34.37	34.48
757	NASDAQ	CIZ	Thu, Oct 19, 2017	34.40	34.49	34.35	34.42
756	NASDAQ	CIZ	Wed, Oct 18, 2017	34.42	34.54	34.42	34.52
755	NASDAQ	CIZ	Tue, Oct 17, 2017	34.53	34.53	34.35	34.41
754	NASDAQ	CIZ	Mon, Oct 16, 2017	34.62	34.64	34.53	34.58
753	NASDAQ	CIZ	Fri, Oct 13, 2017	35.98	35.98	34.55	34.64
752	NASDAQ	CIZ	Thu, Oct 12, 2017	34.41	34.51	34.41	34.50
751	NASDAQ	CIZ	Wed, Oct 11, 2017	34.38	34.46	34.33	34.45
750	NASDAQ	CIZ	Tue, Oct 10, 2017	34.15	34.38	34.15	34.38
749	NASDAQ	CIZ	Mon, Oct 9, 2017	34.06	34.14	34.04	34.08
748	NASDAQ	CIZ	Fri, Oct 6, 2017	33.92	34.06	33.86	34.06
747	NASDAQ	CIZ	Thu, Oct 5, 2017	34.01	34.14	33.92	34.11
746	NASDAQ	CIZ	Wed, Oct 4, 2017	34.08	34.19	34.07	34.17
745	NASDAQ	CIZ	Tue, Oct 3, 2017	34.01	34.14	34.01	34.13
744	NASDAQ	CIZ	Mon, Oct 2, 2017	33.91	34.07	33.71	33.98
743	NASDAQ	CIZ	Fri, Sep 29, 2017	33.93	34.05	33.92	34.05
742	NASDAQ	CIZ	Thu, Sep 28, 2017	33.94	34.03	33.86	33.91
741	NASDAQ	CIZ	Wed, Sep 27, 2017	33.78	33.95	33.78	33.87
740	NASDAQ	CIZ	Tue, Sep 26, 2017	33.76	33.92	33.62	33.74
739	NASDAQ	CIZ	Mon, Sep 25, 2017	33.88	34.05	33.80	33.84
738	NASDAQ	CIZ	Fri, Sep 22, 2017	34.02	34.17	34.00	34.02
737	NASDAQ	CIZ	Thu, Sep 21, 2017	34.08	34.12	33.90	34.09
736	NASDAQ	CIZ	Wed, Sep 20, 2017	34.13	34.27	33.97	34.16
735	NASDAQ	CIZ	Tue, Sep 19, 2017	34.07	34.25	34.07	34.22
734	NASDAQ	CIZ	Mon, Sep 18, 2017	34.03	34.22	33.97	34.11
733	NASDAQ	CIZ	Fri, Sep 15, 2017	33.96	33.96	33.80	33.88
732	NASDAQ	CIZ	Thu, Sep 14, 2017	33.88	33.88	33.68	33.83
731	NASDAQ	CIZ	Wed, Sep 13, 2017	33.81	33.84	33.73	33.76
730	NASDAQ	CIZ	Tue, Sep 12, 2017	34.13	34.13	33.87	33.92
729	NASDAQ	CIZ	Mon, Sep 11, 2017	33.92	33.95	33.87	33.90
728	NASDAQ	CIZ	Fri, Sep 8, 2017	34.23	34.23	33.65	33.69
727	NASDAQ	CIZ	Thu, Sep 7, 2017	33.44	33.63	33.44	33.63
726	NASDAQ	CIZ	Wed, Sep 6, 2017	33.71	33.71	33.41	33.42
725	NASDAQ	CIZ	Tue, Sep 5, 2017	33.49	33.49	33.23	33.32
724	NASDAQ	CIZ	Fri, Sep 1, 2017	33.97	33.97	33.52	33.55
723	NASDAQ	CIZ	Thu, Aug 31, 2017	33.42	33.49	33.38	33.49
722	NASDAQ	CIZ	Wed, Aug 30, 2017	33.34	33.34	33.20	33.22
721	NASDAQ	CIZ	Tue, Aug 29, 2017	33.24	33.32	33.21	33.30
720	NASDAQ	CIZ	Mon, Aug 28, 2017	33.44	33.46	33.24	33.35
719	NASDAQ	CIZ	Fri, Aug 25, 2017	33.36	33.50	33.36	33.46
718	NASDAQ	CIZ	Thu, Aug 24, 2017	33.30	33.32	33.17	33.17
717	NASDAQ	CIZ	Wed, Aug 23, 2017	33.31	33.36	33.27	33.33
716	NASDAQ	CIZ	Tue, Aug 22, 2017	33.32	33.38	33.28	33.33
715	NASDAQ	CIZ	Mon, Aug 21, 2017	33.09	33.22	33.09	33.20
714	NASDAQ	CIZ	Fri, Aug 18, 2017	33.14	33.26	33.07	33.07
713	NASDAQ	CIZ	Thu, Aug 17, 2017	33.36	33.37	33.05	33.08
712	NASDAQ	CIZ	Wed, Aug 16, 2017	33.39	33.47	33.35	33.41
711	NASDAQ	CIZ	Tue, Aug 15, 2017	33.22	33.26	33.13	33.26
710	NASDAQ	CIZ	Mon, Aug 14, 2017	33.30	33.35	33.28	33.32
709	NASDAQ	CIZ	Fri, Aug 11, 2017	33.12	33.12	33.02	33.03
708	NASDAQ	CIZ	Thu, Aug 10, 2017	33.37	33.37	32.97	33.07
707	NASDAQ	CIZ	Wed, Aug 9, 2017	33.40	33.47	33.34	33.47
706	NASDAQ	CIZ	Tue, Aug 8, 2017	33.59	33.61	33.50	33.52
705	NASDAQ	CIZ	Mon, Aug 7, 2017	33.63	33.69	33.55	33.69
704	NASDAQ	CIZ	Fri, Aug 4, 2017	33.57	33.66	33.50	33.66
703	NASDAQ	CIZ	Thu, Aug 3, 2017	33.63	33.67	33.49	33.61
702	NASDAQ	CIZ	Wed, Aug 2, 2017	33.56	33.59	33.48	33.57
701	NASDAQ	CIZ	Tue, Aug 1, 2017	33.54	33.60	33.52	33.52
700	NASDAQ	CIZ	Mon, Jul 31, 2017	33.28	33.35	33.24	33.34
699	NASDAQ	CIZ	Fri, Jul 28, 2017	33.16	33.28	33.16	33.28
698	NASDAQ	CIZ	Thu, Jul 27, 2017	33.35	33.35	33.20	33.22
697	NASDAQ	CIZ	Wed, Jul 26, 2017	33.18	33.35	33.13	33.26
696	NASDAQ	CIZ	Tue, Jul 25, 2017	33.20	33.20	33.07	33.07
695	NASDAQ	CIZ	Mon, Jul 24, 2017	33.02	33.14	33.02	33.11
694	NASDAQ	CIZ	Fri, Jul 21, 2017	33.16	33.32	32.95	33.19
693	NASDAQ	CIZ	Thu, Jul 20, 2017	33.22	33.32	33.20	33.29
692	NASDAQ	CIZ	Wed, Jul 19, 2017	33.15	33.22	33.12	33.21
691	NASDAQ	CIZ	Tue, Jul 18, 2017	33.03	33.06	32.95	33.06
690	NASDAQ	CIZ	Mon, Jul 17, 2017	33.03	33.05	32.95	33.00
689	NASDAQ	CIZ	Fri, Jul 14, 2017	32.94	33.10	32.94	33.10
688	NASDAQ	CIZ	Thu, Jul 13, 2017	32.67	32.84	32.63	32.80
687	NASDAQ	CIZ	Wed, Jul 12, 2017	32.59	32.67	32.58	32.62
686	NASDAQ	CIZ	Tue, Jul 11, 2017	32.22	32.37	32.17	32.33
685	NASDAQ	CIZ	Mon, Jul 10, 2017	32.23	32.33	32.17	32.28
684	NASDAQ	CIZ	Fri, Jul 7, 2017	32.13	32.28	32.10	32.21
683	NASDAQ	CIZ	Thu, Jul 6, 2017	32.13	32.24	32.09	32.10
682	NASDAQ	CIZ	Wed, Jul 5, 2017	32.40	32.40	32.20	32.32
681	NASDAQ	CIZ	Mon, Jul 3, 2017	32.54	32.57	32.48	32.48
680	NASDAQ	CIZ	Fri, Jun 30, 2017	32.50	32.60	32.40	32.57
679	NASDAQ	CIZ	Thu, Jun 29, 2017	32.78	32.78	32.37	32.43
678	NASDAQ	CIZ	Wed, Jun 28, 2017	32.50	32.85	32.50	32.84
677	NASDAQ	CIZ	Tue, Jun 27, 2017	32.70	32.70	32.44	32.44
676	NASDAQ	CIZ	Mon, Jun 26, 2017	32.84	32.84	32.52	32.59
675	NASDAQ	CIZ	Fri, Jun 23, 2017	32.46	32.54	32.44	32.44
674	NASDAQ	CIZ	Thu, Jun 22, 2017	32.47	32.52	32.37	32.47
673	NASDAQ	CIZ	Wed, Jun 21, 2017	32.45	32.50	32.35	32.35
672	NASDAQ	CIZ	Tue, Jun 20, 2017	32.89	32.89	32.41	32.48
671	NASDAQ	CIZ	Mon, Jun 19, 2017	32.75	32.82	32.54	32.79
670	NASDAQ	CIZ	Fri, Jun 16, 2017	32.42	32.62	32.42	32.62
669	NASDAQ	CIZ	Thu, Jun 15, 2017	32.27	32.39	32.10	32.39
668	NASDAQ	CIZ	Wed, Jun 14, 2017	32.71	32.71	32.44	32.60
667	NASDAQ	CIZ	Tue, Jun 13, 2017	32.75	32.75	32.45	32.56
666	NASDAQ	CIZ	Mon, Jun 12, 2017	32.45	32.49	32.40	32.40
665	NASDAQ	CIZ	Fri, Jun 9, 2017	32.75	32.75	32.49	32.53
664	NASDAQ	CIZ	Thu, Jun 8, 2017	32.76	32.78	32.63	32.65
663	NASDAQ	CIZ	Wed, Jun 7, 2017	33.15	33.15	32.69	32.69
662	NASDAQ	CIZ	Tue, Jun 6, 2017	32.69	32.84	32.61	32.81
661	NASDAQ	CIZ	Mon, Jun 5, 2017	32.69	32.78	32.69	32.77
660	NASDAQ	CIZ	Fri, Jun 2, 2017	32.84	32.93	32.82	32.91
659	NASDAQ	CIZ	Thu, Jun 1, 2017	32.40	32.65	32.40	32.65
658	NASDAQ	CIZ	Wed, May 31, 2017	32.47	32.47	32.31	32.37
657	NASDAQ	CIZ	Tue, May 30, 2017	32.22	32.32	32.22	32.28
656	NASDAQ	CIZ	Fri, May 26, 2017	32.23	32.45	32.13	32.27
655	NASDAQ	CIZ	Thu, May 25, 2017	32.21	32.38	32.21	32.35
654	NASDAQ	CIZ	Wed, May 24, 2017	32.10	32.31	32.09	32.31
653	NASDAQ	CIZ	Tue, May 23, 2017	32.25	32.33	32.19	32.24
652	NASDAQ	CIZ	Mon, May 22, 2017	32.10	32.28	32.10	32.28
651	NASDAQ	CIZ	Fri, May 19, 2017	31.88	32.22	31.88	32.22
650	NASDAQ	CIZ	Thu, May 18, 2017	31.33	32.01	31.27	31.63
649	NASDAQ	CIZ	Wed, May 17, 2017	32.01	32.01	31.81	31.91
648	NASDAQ	CIZ	Tue, May 16, 2017	32.28	32.28	32.02	32.11
647	NASDAQ	CIZ	Mon, May 15, 2017	32.08	32.13	32.02	32.12
646	NASDAQ	CIZ	Fri, May 12, 2017	31.89	31.94	31.80	31.94
645	NASDAQ	CIZ	Thu, May 11, 2017	31.80	31.83	31.75	31.83
644	NASDAQ	CIZ	Wed, May 10, 2017	31.88	31.91	31.80	31.91
643	NASDAQ	CIZ	Tue, May 9, 2017	31.86	31.89	31.76	31.87
642	NASDAQ	CIZ	Mon, May 8, 2017	31.95	31.95	31.87	31.87
641	NASDAQ	CIZ	Fri, May 5, 2017	31.91	32.11	31.87	32.08
640	NASDAQ	CIZ	Thu, May 4, 2017	31.73	31.81	31.67	31.80
639	NASDAQ	CIZ	Wed, May 3, 2017	31.57	31.62	31.49	31.49
638	NASDAQ	CIZ	Tue, May 2, 2017	31.56	31.67	31.54	31.57
637	NASDAQ	CIZ	Mon, May 1, 2017	31.24	31.51	31.24	31.45
636	NASDAQ	CIZ	Fri, Apr 28, 2017	31.39	31.43	31.34	31.38
635	NASDAQ	CIZ	Thu, Apr 27, 2017	31.34	31.44	31.33	31.39
634	NASDAQ	CIZ	Wed, Apr 26, 2017	31.39	31.46	31.32	31.32
633	NASDAQ	CIZ	Tue, Apr 25, 2017	31.40	31.54	31.37	31.43
632	NASDAQ	CIZ	Mon, Apr 24, 2017	31.04	31.41	31.04	31.25
631	NASDAQ	CIZ	Fri, Apr 21, 2017	30.62	30.64	30.56	30.56
630	NASDAQ	CIZ	Thu, Apr 20, 2017	30.65	30.70	30.60	30.68
629	NASDAQ	CIZ	Wed, Apr 19, 2017	30.59	30.60	30.38	30.38
628	NASDAQ	CIZ	Tue, Apr 18, 2017	30.51	30.54	30.35	30.46
627	NASDAQ	CIZ	Mon, Apr 17, 2017	30.69	30.84	30.64	30.73
626	NASDAQ	CIZ	Thu, Apr 13, 2017	30.54	30.55	30.46	30.46
625	NASDAQ	CIZ	Wed, Apr 12, 2017	30.63	30.66	30.52	30.58
624	NASDAQ	CIZ	Tue, Apr 11, 2017	30.62	30.63	30.47	30.62
623	NASDAQ	CIZ	Mon, Apr 10, 2017	30.45	30.55	30.45	30.46
622	NASDAQ	CIZ	Fri, Apr 7, 2017	30.53	30.59	30.45	30.45
621	NASDAQ	CIZ	Thu, Apr 6, 2017	30.45	30.54	30.45	30.46
620	NASDAQ	CIZ	Wed, Apr 5, 2017	30.63	30.66	30.46	30.46
619	NASDAQ	CIZ	Tue, Apr 4, 2017	30.44	30.63	30.44	30.62
618	NASDAQ	CIZ	Mon, Apr 3, 2017	30.48	30.65	30.48	30.53
617	NASDAQ	CIZ	Fri, Mar 31, 2017	30.57	30.69	30.57	30.67
616	NASDAQ	CIZ	Thu, Mar 30, 2017	30.51	30.81	30.51	30.65
615	NASDAQ	CIZ	Wed, Mar 29, 2017	30.70	30.76	30.61	30.72
614	NASDAQ	CIZ	Tue, Mar 28, 2017	30.72	30.91	30.72	30.80
613	NASDAQ	CIZ	Mon, Mar 27, 2017	30.56	30.77	30.56	30.67
612	NASDAQ	CIZ	Fri, Mar 24, 2017	30.54	30.69	30.52	30.53
611	NASDAQ	CIZ	Thu, Mar 23, 2017	30.41	30.64	30.36	30.43
610	NASDAQ	CIZ	Wed, Mar 22, 2017	30.24	30.50	30.22	30.38
609	NASDAQ	CIZ	Tue, Mar 21, 2017	30.50	30.53	30.18	30.28
608	NASDAQ	CIZ	Mon, Mar 20, 2017	30.27	30.62	30.27	30.52
607	NASDAQ	CIZ	Fri, Mar 17, 2017	30.67	30.67	30.35	30.40
606	NASDAQ	CIZ	Thu, Mar 16, 2017	30.39	30.41	30.29	30.39
605	NASDAQ	CIZ	Wed, Mar 15, 2017	30.06	30.53	29.90	30.24
604	NASDAQ	CIZ	Tue, Mar 14, 2017	30.01	30.01	29.70	29.82
603	NASDAQ	CIZ	Mon, Mar 13, 2017	30.12	30.13	30.04	30.08
602	NASDAQ	CIZ	Fri, Mar 10, 2017	29.71	30.02	29.71	30.00
601	NASDAQ	CIZ	Thu, Mar 9, 2017	29.60	29.79	29.60	29.65
600	NASDAQ	CIZ	Wed, Mar 8, 2017	29.79	29.79	29.59	29.59
599	NASDAQ	CIZ	Tue, Mar 7, 2017	29.72	29.79	29.65	29.76
598	NASDAQ	CIZ	Mon, Mar 6, 2017	29.85	29.86	29.77	29.86
597	NASDAQ	CIZ	Fri, Mar 3, 2017	29.76	29.91	29.67	29.89
596	NASDAQ	CIZ	Thu, Mar 2, 2017	29.76	29.79	29.76	29.77
595	NASDAQ	CIZ	Wed, Mar 1, 2017	29.85	29.95	29.85	29.91
594	NASDAQ	CIZ	Tue, Feb 28, 2017	29.65	29.70	29.58	29.65
593	NASDAQ	CIZ	Mon, Feb 27, 2017	29.54	29.75	29.54	29.71
592	NASDAQ	CIZ	Fri, Feb 24, 2017	29.52	29.68	29.52	29.66
591	NASDAQ	CIZ	Thu, Feb 23, 2017	29.82	29.90	29.79	29.89
590	NASDAQ	CIZ	Wed, Feb 22, 2017	29.65	29.86	29.65	29.84
589	NASDAQ	CIZ	Tue, Feb 21, 2017	30.16	30.16	29.70	29.77
588	NASDAQ	CIZ	Fri, Feb 17, 2017	29.66	29.90	29.62	29.85
587	NASDAQ	CIZ	Thu, Feb 16, 2017	29.66	29.80	29.66	29.80
586	NASDAQ	CIZ	Wed, Feb 15, 2017	29.51	29.70	29.50	29.70
585	NASDAQ	CIZ	Tue, Feb 14, 2017	29.32	29.53	29.29	29.53
584	NASDAQ	CIZ	Mon, Feb 13, 2017	29.41	29.78	29.41	29.41
583	NASDAQ	CIZ	Fri, Feb 10, 2017	29.27	29.56	29.27	29.52
582	NASDAQ	CIZ	Thu, Feb 9, 2017	29.44	29.47	29.35	29.46
581	NASDAQ	CIZ	Wed, Feb 8, 2017	29.31	29.38	29.31	29.37
580	NASDAQ	CIZ	Tue, Feb 7, 2017	29.22	29.26	29.12	29.26
579	NASDAQ	CIZ	Mon, Feb 6, 2017	29.16	29.21	29.10	29.14
578	NASDAQ	CIZ	Fri, Feb 3, 2017	29.19	29.48	29.19	29.44
577	NASDAQ	CIZ	Thu, Feb 2, 2017	29.20	29.41	29.18	29.35
576	NASDAQ	CIZ	Wed, Feb 1, 2017	29.39	29.39	29.11	29.19
575	NASDAQ	CIZ	Tue, Jan 31, 2017	29.24	29.25	29.03	29.24
574	NASDAQ	CIZ	Mon, Jan 30, 2017	29.07	29.16	28.95	29.03
573	NASDAQ	CIZ	Fri, Jan 27, 2017	29.35	29.35	29.20	29.23
572	NASDAQ	CIZ	Thu, Jan 26, 2017	29.35	29.37	29.21	29.31
571	NASDAQ	CIZ	Wed, Jan 25, 2017	29.00	29.40	29.00	29.40
570	NASDAQ	CIZ	Tue, Jan 24, 2017	28.93	29.16	28.91	29.15
569	NASDAQ	CIZ	Mon, Jan 23, 2017	28.90	29.03	28.77	29.03
568	NASDAQ	CIZ	Fri, Jan 20, 2017	28.90	28.98	28.80	28.87
567	NASDAQ	CIZ	Thu, Jan 19, 2017	28.85	28.86	28.73	28.86
566	NASDAQ	CIZ	Wed, Jan 18, 2017	28.94	28.97	28.73	28.78
565	NASDAQ	CIZ	Tue, Jan 17, 2017	28.85	29.04	28.85	28.99
564	NASDAQ	CIZ	Fri, Jan 13, 2017	28.98	29.07	28.87	29.01
563	NASDAQ	CIZ	Thu, Jan 12, 2017	28.75	28.94	28.71	28.93
562	NASDAQ	CIZ	Wed, Jan 11, 2017	28.57	28.86	28.57	28.86
561	NASDAQ	CIZ	Tue, Jan 10, 2017	28.49	28.71	28.49	28.65
560	NASDAQ	CIZ	Mon, Jan 9, 2017	28.49	28.67	28.49	28.65
559	NASDAQ	CIZ	Fri, Jan 6, 2017	28.82	28.90	28.57	28.60
558	NASDAQ	CIZ	Thu, Jan 5, 2017	28.80	28.98	28.79	28.94
557	NASDAQ	CIZ	Wed, Jan 4, 2017	28.59	28.66	28.49	28.65
556	NASDAQ	CIZ	Tue, Jan 3, 2017	28.50	28.55	28.49	28.49
555	NASDAQ	CIZ	Fri, Dec 30, 2016	28.52	28.52	28.42	28.48
554	NASDAQ	CIZ	Thu, Dec 29, 2016	28.50	28.50	28.44	28.47
553	NASDAQ	CIZ	Wed, Dec 28, 2016	28.31	28.48	28.31	28.38
552	NASDAQ	CIZ	Tue, Dec 27, 2016	28.54	28.54	28.38	28.39
551	NASDAQ	CIZ	Fri, Dec 23, 2016	28.49	28.53	28.29	28.30
550	NASDAQ	CIZ	Thu, Dec 22, 2016	28.51	28.52	28.29	28.51
549	NASDAQ	CIZ	Wed, Dec 21, 2016	28.52	28.54	28.37	28.39
548	NASDAQ	CIZ	Tue, Dec 20, 2016	28.31	28.52	28.31	28.52
547	NASDAQ	CIZ	Mon, Dec 19, 2016	28.48	28.53	28.37	28.37
546	NASDAQ	CIZ	Fri, Dec 16, 2016	28.28	28.48	28.28	28.38
545	NASDAQ	CIZ	Thu, Dec 15, 2016	28.50	28.52	28.41	28.51
544	NASDAQ	CIZ	Wed, Dec 14, 2016	28.63	28.63	28.50	28.53
543	NASDAQ	CIZ	Tue, Dec 13, 2016	28.53	28.67	28.53	28.61
542	NASDAQ	CIZ	Mon, Dec 12, 2016	28.48	28.48	28.40	28.40
541	NASDAQ	CIZ	Fri, Dec 9, 2016	28.46	28.50	28.42	28.44
540	NASDAQ	CIZ	Thu, Dec 8, 2016	28.42	28.47	28.39	28.47
539	NASDAQ	CIZ	Wed, Dec 7, 2016	28.35	28.48	28.35	28.48
538	NASDAQ	CIZ	Tue, Dec 6, 2016	28.35	28.40	28.32	28.38
537	NASDAQ	CIZ	Mon, Dec 5, 2016	28.35	28.38	28.31	28.36
536	NASDAQ	CIZ	Fri, Dec 2, 2016	28.21	28.34	28.21	28.30
535	NASDAQ	CIZ	Thu, Dec 1, 2016	28.36	28.40	28.16	28.22
534	NASDAQ	CIZ	Wed, Nov 30, 2016	28.50	28.50	28.27	28.28
533	NASDAQ	CIZ	Tue, Nov 29, 2016	28.37	28.48	28.37	28.43
532	NASDAQ	CIZ	Mon, Nov 28, 2016	28.28	28.31	28.26	28.30
531	NASDAQ	CIZ	Fri, Nov 25, 2016	28.22	28.36	28.22	28.34
530	NASDAQ	CIZ	Wed, Nov 23, 2016	28.12	28.25	28.12	28.24
529	NASDAQ	CIZ	Tue, Nov 22, 2016	28.14	28.35	28.14	28.31
528	NASDAQ	CIZ	Mon, Nov 21, 2016	28.24	28.25	28.17	28.21
527	NASDAQ	CIZ	Fri, Nov 18, 2016	28.21	28.21	28.00	28.03
526	NASDAQ	CIZ	Thu, Nov 17, 2016	27.83	28.26	27.83	28.17
525	NASDAQ	CIZ	Wed, Nov 16, 2016	28.09	28.09	28.00	28.01
524	NASDAQ	CIZ	Tue, Nov 15, 2016	28.07	28.22	28.06	28.17
523	NASDAQ	CIZ	Mon, Nov 14, 2016	28.31	28.31	28.03	28.15
522	NASDAQ	CIZ	Fri, Nov 11, 2016	28.37	28.37	28.28	28.32
521	NASDAQ	CIZ	Thu, Nov 10, 2016	28.71	28.71	28.42	28.53
520	NASDAQ	CIZ	Wed, Nov 9, 2016	28.70	28.79	28.58	28.79
519	NASDAQ	CIZ	Tue, Nov 8, 2016	28.79	28.98	28.79	28.95
518	NASDAQ	CIZ	Mon, Nov 7, 2016	28.83	28.84	28.74	28.83
517	NASDAQ	CIZ	Fri, Nov 4, 2016	28.48	28.60	28.44	28.44
516	NASDAQ	CIZ	Thu, Nov 3, 2016	28.95	28.95	28.71	28.75
515	NASDAQ	CIZ	Wed, Nov 2, 2016	28.96	28.96	28.75	28.81
514	NASDAQ	CIZ	Tue, Nov 1, 2016	29.21	29.21	28.85	28.94
513	NASDAQ	CIZ	Mon, Oct 31, 2016	28.97	29.06	28.97	29.04
512	NASDAQ	CIZ	Fri, Oct 28, 2016	28.98	29.05	28.98	29.00
511	NASDAQ	CIZ	Thu, Oct 27, 2016	29.03	29.05	28.94	28.94
510	NASDAQ	CIZ	Wed, Oct 26, 2016	29.12	29.13	28.96	28.99
509	NASDAQ	CIZ	Tue, Oct 25, 2016	29.09	29.13	29.09	29.11
508	NASDAQ	CIZ	Mon, Oct 24, 2016	29.31	29.31	29.14	29.17
507	NASDAQ	CIZ	Fri, Oct 21, 2016	29.12	29.20	29.12	29.20
506	NASDAQ	CIZ	Thu, Oct 20, 2016	29.29	29.31	29.22	29.30
505	NASDAQ	CIZ	Wed, Oct 19, 2016	29.40	29.40	29.32	29.37
504	NASDAQ	CIZ	Tue, Oct 18, 2016	29.21	29.29	29.17	29.17
503	NASDAQ	CIZ	Mon, Oct 17, 2016	29.03	29.03	28.87	28.92
502	NASDAQ	CIZ	Fri, Oct 14, 2016	29.13	29.13	29.07	29.11
501	NASDAQ	CIZ	Thu, Oct 13, 2016	28.90	29.11	28.90	29.06
500	NASDAQ	CIZ	Wed, Oct 12, 2016	29.11	29.11	28.95	29.06
499	NASDAQ	CIZ	Tue, Oct 11, 2016	29.14	29.18	28.98	29.07
498	NASDAQ	CIZ	Mon, Oct 10, 2016	29.55	29.55	29.48	29.51
497	NASDAQ	CIZ	Fri, Oct 7, 2016	29.43	29.43	29.25	29.37
496	NASDAQ	CIZ	Thu, Oct 6, 2016	29.74	29.74	29.50	29.62
495	NASDAQ	CIZ	Wed, Oct 5, 2016	29.76	29.81	29.76	29.79
494	NASDAQ	CIZ	Tue, Oct 4, 2016	29.83	29.83	29.67	29.70
493	NASDAQ	CIZ	Mon, Oct 3, 2016	30.04	30.04	29.76	29.83
492	NASDAQ	CIZ	Fri, Sep 30, 2016	30.09	30.09	29.80	29.90
491	NASDAQ	CIZ	Thu, Sep 29, 2016	29.98	30.09	29.75	29.88
490	NASDAQ	CIZ	Wed, Sep 28, 2016	29.80	31.82	29.80	30.18
489	NASDAQ	CIZ	Tue, Sep 27, 2016	29.59	29.80	29.59	29.71
488	NASDAQ	CIZ	Mon, Sep 26, 2016	29.65	29.65	29.65	29.65
487	NASDAQ	CIZ	Fri, Sep 23, 2016	30.13	30.13	29.87	29.91
486	NASDAQ	CIZ	Thu, Sep 22, 2016	30.14	30.28	30.11	30.11
485	NASDAQ	CIZ	Wed, Sep 21, 2016	29.64	29.69	29.55	29.67
484	NASDAQ	CIZ	Tue, Sep 20, 2016	29.46	29.51	29.38	29.38
483	NASDAQ	CIZ	Mon, Sep 19, 2016	29.44	29.44	29.31	29.31
482	NASDAQ	CIZ	Fri, Sep 16, 2016	29.15	29.15	29.13	29.13
481	NASDAQ	CIZ	Thu, Sep 15, 2016	29.36	29.54	29.28	29.54
480	NASDAQ	CIZ	Wed, Sep 14, 2016	29.32	29.34	29.18	29.20
479	NASDAQ	CIZ	Tue, Sep 13, 2016	29.41	29.46	29.20	29.46
478	NASDAQ	CIZ	Mon, Sep 12, 2016	29.30	30.05	29.30	29.75
477	NASDAQ	CIZ	Fri, Sep 9, 2016	29.72	29.75	29.55	29.56
476	NASDAQ	CIZ	Thu, Sep 8, 2016	30.26	30.26	30.09	30.17
475	NASDAQ	CIZ	Wed, Sep 7, 2016	30.38	30.39	30.12	30.16
474	NASDAQ	CIZ	Tue, Sep 6, 2016	30.31	30.36	30.28	30.30
473	NASDAQ	CIZ	Fri, Sep 2, 2016	30.06	30.12	30.01	30.12
472	NASDAQ	CIZ	Thu, Sep 1, 2016	29.67	29.81	29.67	29.77
471	NASDAQ	CIZ	Wed, Aug 31, 2016	29.50	29.66	29.50	29.53
470	NASDAQ	CIZ	Tue, Aug 30, 2016	29.60	29.65	29.60	29.63
469	NASDAQ	CIZ	Mon, Aug 29, 2016	29.50	29.67	29.36	29.66
468	NASDAQ	CIZ	Fri, Aug 26, 2016	29.93	30.03	29.49	29.51
467	NASDAQ	CIZ	Thu, Aug 25, 2016	29.88	29.88	29.79	29.79
466	NASDAQ	CIZ	Wed, Aug 24, 2016	29.92	29.97	29.92	29.97
465	NASDAQ	CIZ	Tue, Aug 23, 2016	30.12	30.12	29.68	29.68
464	NASDAQ	CIZ	Mon, Aug 22, 2016	29.70	29.83	29.58	29.80
463	NASDAQ	CIZ	Fri, Aug 19, 2016	29.74	29.74	29.58	29.66
462	NASDAQ	CIZ	Thu, Aug 18, 2016	29.87	29.88	29.85	29.88
461	NASDAQ	CIZ	Wed, Aug 17, 2016	29.71	29.86	29.71	29.86
460	NASDAQ	CIZ	Tue, Aug 16, 2016	30.03	30.03	29.80	29.84
459	NASDAQ	CIZ	Mon, Aug 15, 2016	29.95	29.95	29.90	29.95
458	NASDAQ	CIZ	Fri, Aug 12, 2016	29.80	29.80	29.78	29.79
457	NASDAQ	CIZ	Thu, Aug 11, 2016	29.90	29.96	29.83	29.84
456	NASDAQ	CIZ	Wed, Aug 10, 2016	29.70	29.73	29.70	29.73
455	NASDAQ	CIZ	Tue, Aug 9, 2016	29.63	29.64	29.56	29.56
454	NASDAQ	CIZ	Mon, Aug 8, 2016	29.32	29.41	29.29	29.29
453	NASDAQ	CIZ	Fri, Aug 5, 2016	29.30	29.36	29.23	29.36
452	NASDAQ	CIZ	Thu, Aug 4, 2016	29.20	29.20	29.10	29.12
451	NASDAQ	CIZ	Wed, Aug 3, 2016	29.14	29.14	28.98	29.06
450	NASDAQ	CIZ	Tue, Aug 2, 2016	29.44	29.44	29.25	29.29
449	NASDAQ	CIZ	Mon, Aug 1, 2016	29.44	29.44	29.34	29.42
448	NASDAQ	CIZ	Fri, Jul 29, 2016	29.50	29.50	29.47	29.47
447	NASDAQ	CIZ	Thu, Jul 28, 2016	29.27	29.46	29.27	29.37
446	NASDAQ	CIZ	Wed, Jul 27, 2016	29.36	29.36	29.36	29.36
445	NASDAQ	CIZ	Tue, Jul 26, 2016	29.42	29.42	29.36	29.37
444	NASDAQ	CIZ	Mon, Jul 25, 2016	29.31	29.33	29.31	29.33
443	NASDAQ	CIZ	Fri, Jul 22, 2016	29.53	29.53	29.27	29.32
442	NASDAQ	CIZ	Thu, Jul 21, 2016	29.33	29.37	29.33	29.37
441	NASDAQ	CIZ	Wed, Jul 20, 2016	29.38	29.42	29.34	29.35
440	NASDAQ	CIZ	Tue, Jul 19, 2016	29.39	29.39	29.24	29.30
439	NASDAQ	CIZ	Mon, Jul 18, 2016	29.42	29.42	29.35	29.36
438	NASDAQ	CIZ	Fri, Jul 15, 2016	29.37	29.39	29.35	29.39
437	NASDAQ	CIZ	Thu, Jul 14, 2016	29.37	29.41	29.35	29.40
436	NASDAQ	CIZ	Wed, Jul 13, 2016	29.39	29.39	29.12	29.29
435	NASDAQ	CIZ	Tue, Jul 12, 2016	29.30	29.36	29.26	29.31
434	NASDAQ	CIZ	Mon, Jul 11, 2016	29.23	29.31	29.19	29.22
433	NASDAQ	CIZ	Fri, Jul 8, 2016	29.12	29.15	29.08	29.11
432	NASDAQ	CIZ	Thu, Jul 7, 2016	29.10	29.11	29.07	29.07
431	NASDAQ	CIZ	Wed, Jul 6, 2016	29.02	29.08	26.07	29.03
430	NASDAQ	CIZ	Tue, Jul 5, 2016	29.20	29.23	28.95	29.10
429	NASDAQ	CIZ	Fri, Jul 1, 2016	29.21	29.25	29.21	29.25
428	NASDAQ	CIZ	Thu, Jun 30, 2016	29.19	29.22	29.19	29.22
427	NASDAQ	CIZ	Wed, Jun 29, 2016	28.75	28.89	28.75	28.84
426	NASDAQ	CIZ	Tue, Jun 28, 2016	28.10	28.10	28.10	28.10
425	NASDAQ	CIZ	Mon, Jun 27, 2016	27.46	27.55	27.35	27.35
424	NASDAQ	CIZ	Fri, Jun 24, 2016	28.48	29.08	28.19	28.23
423	NASDAQ	CIZ	Thu, Jun 23, 2016	29.93	30.74	29.93	30.73
422	NASDAQ	CIZ	Wed, Jun 22, 2016	30.00	30.07	29.97	29.99
421	NASDAQ	CIZ	Tue, Jun 21, 2016	30.01	30.05	30.01	30.05
420	NASDAQ	CIZ	Mon, Jun 20, 2016	29.83	30.10	29.83	29.89
419	NASDAQ	CIZ	Fri, Jun 17, 2016	29.15	29.27	28.97	29.17
418	NASDAQ	CIZ	Thu, Jun 16, 2016	28.67	28.86	28.42	28.86
417	NASDAQ	CIZ	Wed, Jun 15, 2016	29.00	29.00	29.00	29.00
416	NASDAQ	CIZ	Tue, Jun 14, 2016	29.20	29.20	28.72	28.86
415	NASDAQ	CIZ	Mon, Jun 13, 2016	29.55	29.64	29.47	29.47
414	NASDAQ	CIZ	Fri, Jun 10, 2016	30.33	30.33	29.84	29.84
413	NASDAQ	CIZ	Thu, Jun 9, 2016	30.75	30.78	30.58	30.77
412	NASDAQ	CIZ	Wed, Jun 8, 2016	31.19	31.19	31.08	31.08
411	NASDAQ	CIZ	Tue, Jun 7, 2016	31.16	31.23	31.01	31.11
410	NASDAQ	CIZ	Mon, Jun 6, 2016	30.86	30.96	30.81	30.87
409	NASDAQ	CIZ	Fri, Jun 3, 2016	30.57	30.57	30.57	30.57
408	NASDAQ	CIZ	Thu, Jun 2, 2016	30.43	30.57	30.38	30.57
407	NASDAQ	CIZ	Wed, Jun 1, 2016	30.50	30.60	30.41	30.60
406	NASDAQ	CIZ	Tue, May 31, 2016	30.67	30.67	30.40	30.47
405	NASDAQ	CIZ	Fri, May 27, 2016	30.63	30.65	30.52	30.53
404	NASDAQ	CIZ	Thu, May 26, 2016	30.50	30.65	30.50	30.65
403	NASDAQ	CIZ	Wed, May 25, 2016	30.47	30.63	30.47	30.63
402	NASDAQ	CIZ	Tue, May 24, 2016	30.02	30.44	30.02	30.37
401	NASDAQ	CIZ	Mon, May 23, 2016	29.96	30.08	29.96	30.08
400	NASDAQ	CIZ	Fri, May 20, 2016	29.91	30.11	29.91	29.94
399	NASDAQ	CIZ	Thu, May 19, 2016	29.81	29.81	29.68	29.72
398	NASDAQ	CIZ	Wed, May 18, 2016	29.98	30.18	29.85	29.95
397	NASDAQ	CIZ	Tue, May 17, 2016	30.08	30.21	29.95	29.98
396	NASDAQ	CIZ	Mon, May 16, 2016	30.10	30.24	30.10	30.16
395	NASDAQ	CIZ	Fri, May 13, 2016	30.06	30.06	29.91	29.95
394	NASDAQ	CIZ	Thu, May 12, 2016	30.10	30.22	30.02	30.22
393	NASDAQ	CIZ	Wed, May 11, 2016	30.41	30.41	30.20	30.20
392	NASDAQ	CIZ	Tue, May 10, 2016	30.39	30.41	30.39	30.41
391	NASDAQ	CIZ	Mon, May 9, 2016	30.21	30.21	30.10	30.15
390	NASDAQ	CIZ	Fri, May 6, 2016	30.03	30.12	30.03	30.11
389	NASDAQ	CIZ	Thu, May 5, 2016	30.04	30.22	30.01	30.08
388	NASDAQ	CIZ	Wed, May 4, 2016	30.26	30.30	30.24	30.24
387	NASDAQ	CIZ	Tue, May 3, 2016	30.72	30.72	30.45	30.45
386	NASDAQ	CIZ	Mon, May 2, 2016	30.95	31.03	30.84	30.99
385	NASDAQ	CIZ	Fri, Apr 29, 2016	30.60	30.72	30.53	30.64
384	NASDAQ	CIZ	Thu, Apr 28, 2016	30.81	30.93	30.81	30.91
383	NASDAQ	CIZ	Wed, Apr 27, 2016	31.08	31.09	30.96	31.04
382	NASDAQ	CIZ	Tue, Apr 26, 2016	30.99	30.99	30.97	30.97
381	NASDAQ	CIZ	Mon, Apr 25, 2016	30.81	30.90	30.81	30.84
380	NASDAQ	CIZ	Fri, Apr 22, 2016	30.96	31.00	30.96	30.99
379	NASDAQ	CIZ	Thu, Apr 21, 2016	31.07	31.14	31.02	31.04
378	NASDAQ	CIZ	Wed, Apr 20, 2016	31.35	31.35	31.15	31.31
377	NASDAQ	CIZ	Tue, Apr 19, 2016	31.34	31.34	31.25	31.34
376	NASDAQ	CIZ	Mon, Apr 18, 2016	30.87	30.92	30.86	30.92
375	NASDAQ	CIZ	Fri, Apr 15, 2016	30.71	30.74	30.61	30.62
374	NASDAQ	CIZ	Thu, Apr 14, 2016	30.73	30.84	30.73	30.76
373	NASDAQ	CIZ	Wed, Apr 13, 2016	30.62	30.75	30.62	30.75
372	NASDAQ	CIZ	Tue, Apr 12, 2016	30.05	30.40	30.05	30.40
371	NASDAQ	CIZ	Mon, Apr 11, 2016	30.13	30.13	30.04	30.07
370	NASDAQ	CIZ	Fri, Apr 8, 2016	29.85	30.06	29.85	29.86
369	NASDAQ	CIZ	Thu, Apr 7, 2016	29.75	29.75	29.49	29.50
368	NASDAQ	CIZ	Wed, Apr 6, 2016	29.65	29.87	29.64	29.78
367	NASDAQ	CIZ	Tue, Apr 5, 2016	30.02	30.02	30.02	29.56
366	NASDAQ	CIZ	Mon, Apr 4, 2016	30.09	30.09	29.99	30.02
365	NASDAQ	CIZ	Fri, Apr 1, 2016	30.06	30.10	30.00	30.07
364	NASDAQ	CIZ	Thu, Mar 31, 2016	30.19	30.19	30.19	30.14
363	NASDAQ	CIZ	Wed, Mar 30, 2016	30.17	30.20	30.10	30.14
362	NASDAQ	CIZ	Tue, Mar 29, 2016	29.93	30.06	29.93	29.94
361	NASDAQ	CIZ	Mon, Mar 28, 2016	30.05	30.06	30.05	30.05
360	NASDAQ	CIZ	Thu, Mar 24, 2016	30.04	30.04	30.04	29.86
359	NASDAQ	CIZ	Wed, Mar 23, 2016	30.07	30.07	29.95	30.04
358	NASDAQ	CIZ	Tue, Mar 22, 2016	29.93	30.13	29.93	30.12
357	NASDAQ	CIZ	Mon, Mar 21, 2016	30.03	30.13	30.03	30.12
356	NASDAQ	CIZ	Fri, Mar 18, 2016	30.13	30.13	30.05	30.10
355	NASDAQ	CIZ	Thu, Mar 17, 2016	30.02	30.14	30.02	30.14
354	NASDAQ	CIZ	Wed, Mar 16, 2016	29.99	30.05	29.80	30.04
353	NASDAQ	CIZ	Tue, Mar 15, 2016	30.00	30.00	30.00	29.92
352	NASDAQ	CIZ	Mon, Mar 14, 2016	29.88	30.03	29.87	30.00
351	NASDAQ	CIZ	Fri, Mar 11, 2016	29.72	29.72	29.72	29.97
350	NASDAQ	CIZ	Thu, Mar 10, 2016	29.73	29.73	29.67	29.70
349	NASDAQ	CIZ	Wed, Mar 9, 2016	29.65	29.65	29.65	29.86
348	NASDAQ	CIZ	Tue, Mar 8, 2016	29.81	29.81	29.81	29.65
347	NASDAQ	CIZ	Mon, Mar 7, 2016	29.81	29.82	29.74	29.81
346	NASDAQ	CIZ	Fri, Mar 4, 2016	29.78	29.78	29.78	29.85
345	NASDAQ	CIZ	Thu, Mar 3, 2016	29.82	29.82	29.62	29.78
344	NASDAQ	CIZ	Wed, Mar 2, 2016	29.65	29.68	29.65	29.65
343	NASDAQ	CIZ	Tue, Mar 1, 2016	29.67	29.67	29.62	29.71
342	NASDAQ	CIZ	Mon, Feb 29, 2016	29.53	29.55	29.47	29.42
341	NASDAQ	CIZ	Fri, Feb 26, 2016	29.53	29.53	29.53	29.50
340	NASDAQ	CIZ	Thu, Feb 25, 2016	29.40	29.53	29.40	29.53
339	NASDAQ	CIZ	Wed, Feb 24, 2016	29.17	29.47	29.17	29.47
338	NASDAQ	CIZ	Tue, Feb 23, 2016	29.54	29.55	29.42	29.42
337	NASDAQ	CIZ	Mon, Feb 22, 2016	29.49	29.58	29.49	29.57
336	NASDAQ	CIZ	Fri, Feb 19, 2016	29.50	29.51	29.49	29.50
335	NASDAQ	CIZ	Thu, Feb 18, 2016	29.57	29.57	29.54	29.56
334	NASDAQ	CIZ	Wed, Feb 17, 2016	29.49	29.52	29.48	29.52
333	NASDAQ	CIZ	Tue, Feb 16, 2016	29.18	29.35	29.18	29.35
332	NASDAQ	CIZ	Fri, Feb 12, 2016	29.25	29.25	29.04	29.10
331	NASDAQ	CIZ	Thu, Feb 11, 2016	29.11	29.17	28.97	28.97
330	NASDAQ	CIZ	Tue, Feb 9, 2016	29.07	29.16	29.07	29.16
329	NASDAQ	CIZ	Mon, Feb 8, 2016	29.46	29.46	29.18	29.29
328	NASDAQ	CIZ	Fri, Feb 5, 2016	29.40	29.40	29.31	29.31
327	NASDAQ	CIZ	Thu, Feb 4, 2016	29.54	29.61	29.46	29.61
326	NASDAQ	CIZ	Wed, Feb 3, 2016	29.39	29.57	29.39	29.57
325	NASDAQ	CIZ	Tue, Feb 2, 2016	29.20	29.53	29.20	29.36
324	NASDAQ	CIZ	Mon, Feb 1, 2016	29.31	29.60	29.31	29.58
323	NASDAQ	CIZ	Fri, Jan 29, 2016	29.52	29.53	29.40	29.46
322	NASDAQ	CIZ	Thu, Jan 28, 2016	29.15	29.17	28.99	28.99
321	NASDAQ	CIZ	Wed, Jan 27, 2016	29.04	29.31	28.73	28.88
320	NASDAQ	CIZ	Tue, Jan 26, 2016	28.97	29.04	28.96	28.98
319	NASDAQ	CIZ	Mon, Jan 25, 2016	28.77	28.81	28.60	28.60
318	NASDAQ	CIZ	Fri, Jan 22, 2016	28.91	28.99	28.83	28.87
317	NASDAQ	CIZ	Thu, Jan 21, 2016	27.92	28.29	27.92	28.18
316	NASDAQ	CIZ	Wed, Jan 20, 2016	27.67	28.13	27.47	28.03
315	NASDAQ	CIZ	Tue, Jan 19, 2016	28.66	28.73	28.34	28.50
314	NASDAQ	CIZ	Fri, Jan 15, 2016	28.62	28.62	28.15	28.24
313	NASDAQ	CIZ	Thu, Jan 14, 2016	29.08	29.45	29.08	29.24
312	NASDAQ	CIZ	Wed, Jan 13, 2016	29.43	29.43	29.08	29.08
311	NASDAQ	CIZ	Tue, Jan 12, 2016	29.71	29.71	29.28	29.57
310	NASDAQ	CIZ	Mon, Jan 11, 2016	29.49	29.51	29.49	29.51
309	NASDAQ	CIZ	Fri, Jan 8, 2016	29.79	29.79	29.31	29.31
308	NASDAQ	CIZ	Thu, Jan 7, 2016	29.87	29.87	29.79	29.79
307	NASDAQ	CIZ	Wed, Jan 6, 2016	30.19	30.19	30.13	30.17
306	NASDAQ	CIZ	Tue, Jan 5, 2016	30.64	30.81	30.52	30.71
305	NASDAQ	CIZ	Mon, Jan 4, 2016	30.87	30.87	30.62	30.70
304	NASDAQ	CIZ	Thu, Dec 31, 2015	31.50	31.54	31.35	31.35
303	NASDAQ	CIZ	Wed, Dec 30, 2015	31.72	31.75	31.64	31.69
302	NASDAQ	CIZ	Tue, Dec 29, 2015	31.73	31.81	31.72	31.78
301	NASDAQ	CIZ	Mon, Dec 28, 2015	31.40	31.44	31.35	31.37
300	NASDAQ	CIZ	Thu, Dec 24, 2015	31.55	31.60	31.49	31.60
299	NASDAQ	CIZ	Wed, Dec 23, 2015	31.41	31.56	31.41	31.55
298	NASDAQ	CIZ	Tue, Dec 22, 2015	31.06	31.13	31.06	31.12
297	NASDAQ	CIZ	Mon, Dec 21, 2015	31.17	31.17	30.76	30.78
296	NASDAQ	CIZ	Fri, Dec 18, 2015	31.14	31.14	30.83	30.83
295	NASDAQ	CIZ	Thu, Dec 17, 2015	31.71	31.71	31.14	31.17
294	NASDAQ	CIZ	Wed, Dec 16, 2015	31.48	31.48	31.02	31.23
293	NASDAQ	CIZ	Tue, Dec 15, 2015	31.22	31.23	31.08	31.08
292	NASDAQ	CIZ	Mon, Dec 14, 2015	30.71	30.95	30.71	30.91
291	NASDAQ	CIZ	Fri, Dec 11, 2015	30.98	31.37	30.91	30.94
290	NASDAQ	CIZ	Thu, Dec 10, 2015	31.53	31.63	31.45	31.50
289	NASDAQ	CIZ	Wed, Dec 9, 2015	31.50	31.66	31.43	31.56
288	NASDAQ	CIZ	Tue, Dec 8, 2015	31.80	31.85	31.58	31.58
287	NASDAQ	CIZ	Mon, Dec 7, 2015	32.20	32.21	32.13	32.13
286	NASDAQ	CIZ	Fri, Dec 4, 2015	32.17	32.39	32.17	32.39
285	NASDAQ	CIZ	Thu, Dec 3, 2015	32.22	32.22	31.91	31.91
284	NASDAQ	CIZ	Wed, Dec 2, 2015	32.58	32.58	32.02	32.02
283	NASDAQ	CIZ	Tue, Dec 1, 2015	32.46	32.46	32.23	32.23
282	NASDAQ	CIZ	Mon, Nov 30, 2015	32.20	32.25	32.09	32.18
281	NASDAQ	CIZ	Wed, Nov 25, 2015	32.22	32.22	32.12	32.19
280	NASDAQ	CIZ	Tue, Nov 24, 2015	31.87	32.05	31.87	32.05
279	NASDAQ	CIZ	Mon, Nov 23, 2015	32.25	32.27	32.00	32.00
278	NASDAQ	CIZ	Fri, Nov 20, 2015	32.54	32.54	32.27	32.29
277	NASDAQ	CIZ	Thu, Nov 19, 2015	32.39	32.39	32.38	32.38
276	NASDAQ	CIZ	Wed, Nov 18, 2015	32.08	32.08	31.90	31.96
275	NASDAQ	CIZ	Tue, Nov 17, 2015	31.96	31.96	31.82	31.86
274	NASDAQ	CIZ	Mon, Nov 16, 2015	31.53	31.80	31.19	31.80
273	NASDAQ	CIZ	Fri, Nov 13, 2015	31.81	31.82	31.45	31.45
272	NASDAQ	CIZ	Thu, Nov 12, 2015	31.87	31.87	31.87	31.87
271	NASDAQ	CIZ	Wed, Nov 11, 2015	32.15	32.16	32.07	32.07
270	NASDAQ	CIZ	Tue, Nov 10, 2015	31.83	31.96	31.83	31.84
269	NASDAQ	CIZ	Mon, Nov 9, 2015	32.13	32.13	31.89	31.89
268	NASDAQ	CIZ	Fri, Nov 6, 2015	32.31	32.31	32.13	32.21
267	NASDAQ	CIZ	Thu, Nov 5, 2015	32.44	32.66	32.30	32.37
266	NASDAQ	CIZ	Wed, Nov 4, 2015	33.10	33.10	32.37	32.47
265	NASDAQ	CIZ	Tue, Nov 3, 2015	32.55	32.72	32.53	32.71
264	NASDAQ	CIZ	Mon, Nov 2, 2015	32.49	32.57	32.49	32.53
263	NASDAQ	CIZ	Fri, Oct 30, 2015	32.47	32.48	32.38	32.45
262	NASDAQ	CIZ	Thu, Oct 29, 2015	32.39	32.47	32.38	32.41
261	NASDAQ	CIZ	Wed, Oct 28, 2015	32.53	32.54	32.46	32.50
260	NASDAQ	CIZ	Tue, Oct 27, 2015	32.45	32.45	32.44	32.44
259	NASDAQ	CIZ	Mon, Oct 26, 2015	32.53	32.54	32.44	32.44
258	NASDAQ	CIZ	Fri, Oct 23, 2015	32.43	32.57	32.42	32.53
257	NASDAQ	CIZ	Thu, Oct 22, 2015	32.50	33.70	32.38	32.38
256	NASDAQ	CIZ	Tue, Oct 20, 2015	32.40	32.42	32.32	32.40
255	NASDAQ	CIZ	Mon, Oct 19, 2015	32.31	32.31	32.31	32.31
254	NASDAQ	CIZ	Fri, Oct 16, 2015	32.43	32.45	32.40	32.40
253	NASDAQ	CIZ	Thu, Oct 15, 2015	32.37	32.44	32.37	32.44
252	NASDAQ	CIZ	Wed, Oct 14, 2015	32.32	32.33	32.30	32.31
251	NASDAQ	CIZ	Tue, Oct 13, 2015	32.25	32.29	32.25	32.28
250	NASDAQ	CIZ	Mon, Oct 12, 2015	32.37	32.39	32.37	32.39
249	NASDAQ	CIZ	Fri, Oct 9, 2015	32.31	32.39	32.31	32.38
248	NASDAQ	CIZ	Thu, Oct 8, 2015	32.27	32.34	32.27	32.34
247	NASDAQ	CIZ	Wed, Oct 7, 2015	37.80	37.80	32.28	32.60
246	NASDAQ	CIZ	Tue, Oct 6, 2015	32.70	32.70	32.23	32.31
245	NASDAQ	CIZ	Mon, Oct 5, 2015	32.27	32.42	32.26	32.40
244	NASDAQ	CIZ	Fri, Oct 2, 2015	32.70	32.70	31.94	32.09
243	NASDAQ	CIZ	Thu, Oct 1, 2015	32.06	32.06	32.06	32.06
242	NASDAQ	CIZ	Wed, Sep 30, 2015	31.87	31.87	31.75	31.86
241	NASDAQ	CIZ	Tue, Sep 29, 2015	31.40	31.42	31.26	31.27
240	NASDAQ	CIZ	Mon, Sep 28, 2015	31.57	31.62	31.51	31.51
239	NASDAQ	CIZ	Fri, Sep 25, 2015	32.12	32.17	31.79	31.79
238	NASDAQ	CIZ	Thu, Sep 24, 2015	31.45	31.82	31.45	31.74
237	NASDAQ	CIZ	Wed, Sep 23, 2015	32.04	32.04	31.73	31.83
236	NASDAQ	CIZ	Tue, Sep 22, 2015	32.06	32.06	32.06	32.06
235	NASDAQ	CIZ	Mon, Sep 21, 2015	33.04	33.04	32.88	32.91
234	NASDAQ	CIZ	Fri, Sep 18, 2015	32.92	32.92	32.75	32.76
233	NASDAQ	CIZ	Thu, Sep 17, 2015	33.33	33.63	33.27	33.63
232	NASDAQ	CIZ	Wed, Sep 16, 2015	33.03	33.45	33.03	33.45
231	NASDAQ	CIZ	Tue, Sep 15, 2015	32.55	32.89	32.55	32.89
230	NASDAQ	CIZ	Fri, Sep 11, 2015	32.84	32.99	32.64	32.99
229	NASDAQ	CIZ	Thu, Sep 10, 2015	33.02	33.10	32.91	33.10
228	NASDAQ	CIZ	Wed, Sep 9, 2015	33.27	33.27	33.18	33.18
227	NASDAQ	CIZ	Tue, Sep 8, 2015	32.73	32.88	32.73	32.88
226	NASDAQ	CIZ	Fri, Sep 4, 2015	32.19	32.29	31.48	32.16
225	NASDAQ	CIZ	Thu, Sep 3, 2015	32.99	33.01	32.73	32.99
224	NASDAQ	CIZ	Tue, Sep 1, 2015	32.39	32.49	32.39	32.49
223	NASDAQ	CIZ	Mon, Aug 31, 2015	33.37	33.38	33.20	33.26
222	NASDAQ	CIZ	Fri, Aug 28, 2015	33.48	33.55	33.45	33.55
221	NASDAQ	CIZ	Thu, Aug 27, 2015	33.20	33.61	33.20	33.52
220	NASDAQ	CIZ	Wed, Aug 26, 2015	32.76	33.96	32.76	33.65
219	NASDAQ	CIZ	Tue, Aug 25, 2015	33.49	33.49	32.75	32.75
218	NASDAQ	CIZ	Mon, Aug 24, 2015	31.53	32.75	31.53	32.19
217	NASDAQ	CIZ	Fri, Aug 21, 2015	33.92	33.92	33.33	33.33
216	NASDAQ	CIZ	Thu, Aug 20, 2015	34.33	34.33	34.03	34.09
215	NASDAQ	CIZ	Wed, Aug 19, 2015	34.76	34.83	34.76	34.83
214	NASDAQ	CIZ	Tue, Aug 18, 2015	35.13	35.13	34.95	34.95
213	NASDAQ	CIZ	Mon, Aug 17, 2015	35.13	35.28	35.08	35.26
212	NASDAQ	CIZ	Fri, Aug 14, 2015	35.30	35.35	35.09	35.26
211	NASDAQ	CIZ	Thu, Aug 13, 2015	35.20	35.33	35.16	35.29
210	NASDAQ	CIZ	Wed, Aug 12, 2015	35.10	35.10	34.93	34.93
209	NASDAQ	CIZ	Tue, Aug 11, 2015	35.51	35.52	35.28	35.29
208	NASDAQ	CIZ	Mon, Aug 10, 2015	35.82	35.82	35.82	35.82
207	NASDAQ	CIZ	Fri, Aug 7, 2015	35.52	35.63	35.52	35.63
206	NASDAQ	CIZ	Thu, Aug 6, 2015	35.79	35.81	35.56	35.56
205	NASDAQ	CIZ	Wed, Aug 5, 2015	35.74	35.90	35.74	35.81
204	NASDAQ	CIZ	Tue, Aug 4, 2015	35.83	35.83	35.61	35.76
203	NASDAQ	CIZ	Mon, Aug 3, 2015	35.78	35.78	35.60	35.60
202	NASDAQ	CIZ	Fri, Jul 31, 2015	35.88	35.89	35.70	35.70
201	NASDAQ	CIZ	Thu, Jul 30, 2015	35.44	35.59	35.43	35.58
200	NASDAQ	CIZ	Wed, Jul 29, 2015	35.51	35.59	35.47	35.47
199	NASDAQ	CIZ	Mon, Jul 27, 2015	35.29	35.31	34.97	35.18
198	NASDAQ	CIZ	Fri, Jul 24, 2015	35.73	35.73	35.70	35.70
197	NASDAQ	CIZ	Thu, Jul 23, 2015	35.87	36.07	35.76	35.77
196	NASDAQ	CIZ	Wed, Jul 22, 2015	35.80	35.88	35.80	35.88
195	NASDAQ	CIZ	Tue, Jul 21, 2015	35.96	36.07	35.87	36.04
194	NASDAQ	CIZ	Mon, Jul 20, 2015	36.24	36.24	36.02	36.12
193	NASDAQ	CIZ	Fri, Jul 17, 2015	36.04	36.04	36.03	36.04
192	NASDAQ	CIZ	Thu, Jul 16, 2015	35.99	36.12	35.97	36.12
191	NASDAQ	CIZ	Wed, Jul 15, 2015	36.00	36.00	35.70	35.82
190	NASDAQ	CIZ	Tue, Jul 14, 2015	35.90	36.32	35.89	35.99
189	NASDAQ	CIZ	Mon, Jul 13, 2015	35.73	35.73	35.64	35.64
188	NASDAQ	CIZ	Fri, Jul 10, 2015	35.34	35.54	35.34	35.45
187	NASDAQ	CIZ	Thu, Jul 9, 2015	34.70	34.70	34.43	34.54
186	NASDAQ	CIZ	Wed, Jul 8, 2015	34.50	34.50	34.15	34.26
185	NASDAQ	CIZ	Tue, Jul 7, 2015	34.80	34.83	34.39	34.82
184	NASDAQ	CIZ	Mon, Jul 6, 2015	35.09	35.19	34.92	35.01
183	NASDAQ	CIZ	Thu, Jul 2, 2015	35.60	35.61	35.55	35.61
182	NASDAQ	CIZ	Wed, Jul 1, 2015	35.71	35.71	35.50	35.68
181	NASDAQ	CIZ	Tue, Jun 30, 2015	35.79	35.79	35.49	35.52
180	NASDAQ	CIZ	Mon, Jun 29, 2015	35.90	35.90	35.51	35.51
179	NASDAQ	CIZ	Fri, Jun 26, 2015	37.10	36.61	36.44	36.44
178	NASDAQ	CIZ	Thu, Jun 25, 2015	36.66	36.70	36.65	36.65
177	NASDAQ	CIZ	Wed, Jun 24, 2015	36.70	36.73	36.55	36.59
176	NASDAQ	CIZ	Tue, Jun 23, 2015	36.80	36.80	36.79	36.79
175	NASDAQ	CIZ	Mon, Jun 22, 2015	36.41	36.80	36.41	36.68
174	NASDAQ	CIZ	Fri, Jun 19, 2015	36.18	36.25	36.14	36.24
173	NASDAQ	CIZ	Thu, Jun 18, 2015	36.18	36.38	36.17	36.19
172	NASDAQ	CIZ	Wed, Jun 17, 2015	35.79	35.89	35.62	35.62
171	NASDAQ	CIZ	Tue, Jun 16, 2015	35.92	36.07	35.79	36.07
170	NASDAQ	CIZ	Mon, Jun 15, 2015	36.11	36.11	36.11	36.11
169	NASDAQ	CIZ	Fri, Jun 12, 2015	42.79	42.79	36.53	36.53
168	NASDAQ	CIZ	Thu, Jun 11, 2015	36.97	36.97	36.82	36.91
167	NASDAQ	CIZ	Wed, Jun 10, 2015	36.53	36.92	36.73	36.73
166	NASDAQ	CIZ	Tue, Jun 9, 2015	36.24	36.31	36.17	36.27
165	NASDAQ	CIZ	Mon, Jun 8, 2015	36.41	36.43	36.23	36.40
164	NASDAQ	CIZ	Fri, Jun 5, 2015	36.43	36.50	36.31	36.50
163	NASDAQ	CIZ	Thu, Jun 4, 2015	37.06	37.11	36.82	36.83
162	NASDAQ	CIZ	Wed, Jun 3, 2015	37.11	37.22	37.11	37.18
161	NASDAQ	CIZ	Tue, Jun 2, 2015	36.91	37.16	36.91	37.11
160	NASDAQ	CIZ	Mon, Jun 1, 2015	36.75	36.94	36.75	36.93
159	NASDAQ	CIZ	Fri, May 29, 2015	36.81	36.99	36.70	36.94
158	NASDAQ	CIZ	Thu, May 28, 2015	36.98	37.24	36.98	37.19
157	NASDAQ	CIZ	Wed, May 27, 2015	37.13	37.39	37.13	37.37
156	NASDAQ	CIZ	Tue, May 26, 2015	37.32	37.32	37.05	37.06
155	NASDAQ	CIZ	Fri, May 22, 2015	37.68	37.72	37.60	37.68
154	NASDAQ	CIZ	Thu, May 21, 2015	37.74	37.87	37.54	37.80
153	NASDAQ	CIZ	Wed, May 20, 2015	37.67	37.72	37.65	37.72
152	NASDAQ	CIZ	Tue, May 19, 2015	37.88	37.88	37.64	37.66
151	NASDAQ	CIZ	Mon, May 18, 2015	37.68	37.89	37.63	37.76
150	NASDAQ	CIZ	Fri, May 15, 2015	37.66	37.84	37.66	37.77
149	NASDAQ	CIZ	Thu, May 14, 2015	37.58	37.67	37.55	37.55
148	NASDAQ	CIZ	Wed, May 13, 2015	37.56	37.56	37.24	37.37
147	NASDAQ	CIZ	Tue, May 12, 2015	37.12	37.22	37.12	37.17
146	NASDAQ	CIZ	Mon, May 11, 2015	37.32	37.32	37.32	37.32
145	NASDAQ	CIZ	Fri, May 8, 2015	37.39	37.54	37.35	37.49
144	NASDAQ	CIZ	Thu, May 7, 2015	36.83	36.84	36.79	36.83
143	NASDAQ	CIZ	Wed, May 6, 2015	37.00	37.00	36.68	36.69
142	NASDAQ	CIZ	Tue, May 5, 2015	37.21	37.21	36.71	36.76
141	NASDAQ	CIZ	Mon, May 4, 2015	37.40	37.41	37.28	37.38
140	NASDAQ	CIZ	Fri, May 1, 2015	37.27	37.27	37.14	37.19
139	NASDAQ	CIZ	Thu, Apr 30, 2015	37.20	37.25	37.01	37.08
138	NASDAQ	CIZ	Wed, Apr 29, 2015	37.40	37.78	37.19	37.34
137	NASDAQ	CIZ	Tue, Apr 28, 2015	37.48	37.55	37.39	37.53
136	NASDAQ	CIZ	Mon, Apr 27, 2015	37.57	37.83	37.55	37.55
135	NASDAQ	CIZ	Fri, Apr 24, 2015	37.42	37.43	37.30	37.39
134	NASDAQ	CIZ	Thu, Apr 23, 2015	36.89	37.20	36.89	37.20
133	NASDAQ	CIZ	Wed, Apr 22, 2015	36.94	37.05	36.89	37.05
132	NASDAQ	CIZ	Tue, Apr 21, 2015	36.82	37.19	36.82	36.97
131	NASDAQ	CIZ	Mon, Apr 20, 2015	36.65	36.71	36.60	36.60
130	NASDAQ	CIZ	Fri, Apr 17, 2015	36.63	37.38	36.33	36.53
129	NASDAQ	CIZ	Thu, Apr 16, 2015	37.48	37.48	36.73	36.86
128	NASDAQ	CIZ	Wed, Apr 15, 2015	36.81	36.81	36.48	36.76
127	NASDAQ	CIZ	Tue, Apr 14, 2015	36.76	36.63	36.52	36.52
126	NASDAQ	CIZ	Mon, Apr 13, 2015	36.41	36.41	36.30	36.36
125	NASDAQ	CIZ	Fri, Apr 10, 2015	36.36	36.56	36.36	36.56
124	NASDAQ	CIZ	Thu, Apr 9, 2015	36.38	36.57	36.35	36.56
123	NASDAQ	CIZ	Wed, Apr 8, 2015	37.20	37.20	36.29	36.32
122	NASDAQ	CIZ	Tue, Apr 7, 2015	36.82	36.82	36.21	36.27
121	NASDAQ	CIZ	Mon, Apr 6, 2015	36.19	36.53	36.19	36.32
120	NASDAQ	CIZ	Thu, Apr 2, 2015	35.74	35.89	35.74	35.87
119	NASDAQ	CIZ	Wed, Apr 1, 2015	35.69	35.82	35.31	35.41
118	NASDAQ	CIZ	Tue, Mar 31, 2015	35.35	35.45	35.34	35.34
117	NASDAQ	CIZ	Mon, Mar 30, 2015	35.73	35.79	35.68	35.77
116	NASDAQ	CIZ	Fri, Mar 27, 2015	35.66	35.76	35.66	35.76
115	NASDAQ	CIZ	Thu, Mar 26, 2015	35.50	35.69	35.50	35.68
114	NASDAQ	CIZ	Wed, Mar 25, 2015	36.07	36.18	35.70	35.81
113	NASDAQ	CIZ	Tue, Mar 24, 2015	36.15	36.26	36.10	36.10
112	NASDAQ	CIZ	Mon, Mar 23, 2015	35.91	36.14	35.91	36.14
111	NASDAQ	CIZ	Fri, Mar 20, 2015	36.01	36.01	35.90	35.91
110	NASDAQ	CIZ	Thu, Mar 19, 2015	35.24	35.30	35.10	35.20
109	NASDAQ	CIZ	Wed, Mar 18, 2015	35.02	35.64	34.90	35.64
108	NASDAQ	CIZ	Tue, Mar 17, 2015	34.91	35.29	34.82	34.83
107	NASDAQ	CIZ	Mon, Mar 16, 2015	34.99	35.14	34.80	35.10
106	NASDAQ	CIZ	Fri, Mar 13, 2015	34.69	34.82	34.53	34.82
105	NASDAQ	CIZ	Thu, Mar 12, 2015	34.98	34.98	34.80	34.96
104	NASDAQ	CIZ	Wed, Mar 11, 2015	34.64	34.67	34.53	34.67
103	NASDAQ	CIZ	Tue, Mar 10, 2015	34.94	34.94	34.44	34.54
102	NASDAQ	CIZ	Mon, Mar 9, 2015	35.40	35.40	35.19	35.19
101	NASDAQ	CIZ	Fri, Mar 6, 2015	35.61	35.61	35.11	35.14
100	NASDAQ	CIZ	Thu, Mar 5, 2015	35.80	35.80	35.56	35.66
99	NASDAQ	CIZ	Wed, Mar 4, 2015	35.44	35.65	35.54	35.60
98	NASDAQ	CIZ	Tue, Mar 3, 2015	35.92	35.92	35.67	35.80
97	NASDAQ	CIZ	Mon, Mar 2, 2015	36.02	36.03	35.95	36.03
96	NASDAQ	CIZ	Fri, Feb 27, 2015	35.85	35.96	35.84	35.90
95	NASDAQ	CIZ	Thu, Feb 26, 2015	35.95	35.96	35.74	35.74
94	NASDAQ	CIZ	Wed, Feb 25, 2015	35.89	36.19	35.89	36.18
93	NASDAQ	CIZ	Tue, Feb 24, 2015	35.72	35.96	35.72	35.87
92	NASDAQ	CIZ	Mon, Feb 23, 2015	35.91	35.74	35.60	35.74
91	NASDAQ	CIZ	Fri, Feb 20, 2015	35.75	35.90	35.75	35.89
90	NASDAQ	CIZ	Thu, Feb 19, 2015	35.62	35.70	35.59	35.59
89	NASDAQ	CIZ	Wed, Feb 18, 2015	35.49	35.66	35.43	35.60
88	NASDAQ	CIZ	Tue, Feb 17, 2015	35.27	35.29	35.27	35.29
87	NASDAQ	CIZ	Fri, Feb 13, 2015	35.32	35.38	35.30	35.30
86	NASDAQ	CIZ	Thu, Feb 12, 2015	34.75	35.18	34.75	35.17
85	NASDAQ	CIZ	Wed, Feb 11, 2015	34.60	34.69	34.56	34.62
84	NASDAQ	CIZ	Tue, Feb 10, 2015	34.79	34.88	34.78	34.78
83	NASDAQ	CIZ	Mon, Feb 9, 2015	34.65	34.62	34.52	34.52
82	NASDAQ	CIZ	Fri, Feb 6, 2015	34.88	34.88	34.59	34.62
81	NASDAQ	CIZ	Thu, Feb 5, 2015	35.24	35.24	34.42	35.11
80	NASDAQ	CIZ	Wed, Feb 4, 2015	34.82	34.94	34.79	34.79
79	NASDAQ	CIZ	Tue, Feb 3, 2015	34.76	34.84	34.78	34.80
78	NASDAQ	CIZ	Mon, Feb 2, 2015	34.52	34.60	34.25	34.60
77	NASDAQ	CIZ	Fri, Jan 30, 2015	34.27	34.36	34.27	34.33
76	NASDAQ	CIZ	Thu, Jan 29, 2015	34.38	34.58	34.38	34.58
75	NASDAQ	CIZ	Wed, Jan 28, 2015	35.06	35.06	34.46	34.47
74	NASDAQ	CIZ	Tue, Jan 27, 2015	34.44	34.58	34.39	34.50
73	NASDAQ	CIZ	Mon, Jan 26, 2015	34.35	34.50	34.35	34.50
72	NASDAQ	CIZ	Fri, Jan 23, 2015	34.30	34.30	34.14	34.14
71	NASDAQ	CIZ	Thu, Jan 22, 2015	34.88	34.88	34.15	34.33
70	NASDAQ	CIZ	Wed, Jan 21, 2015	34.05	34.21	34.15	34.21
69	NASDAQ	CIZ	Tue, Jan 20, 2015	34.13	34.13	34.09	34.09
68	NASDAQ	CIZ	Fri, Jan 16, 2015	33.63	33.88	33.63	33.88
67	NASDAQ	CIZ	Thu, Jan 15, 2015	33.65	33.65	33.59	33.59
66	NASDAQ	CIZ	Wed, Jan 14, 2015	33.45	33.45	33.45	33.45
65	NASDAQ	CIZ	Tue, Jan 13, 2015	34.01	34.01	33.66	33.78
64	NASDAQ	CIZ	Mon, Jan 12, 2015	33.74	33.74	33.19	33.19
63	NASDAQ	CIZ	Fri, Jan 9, 2015	33.90	33.53	33.40	33.53
62	NASDAQ	CIZ	Thu, Jan 8, 2015	33.49	33.49	33.48	33.48
61	NASDAQ	CIZ	Wed, Jan 7, 2015	33.34	33.34	33.34	33.34
60	NASDAQ	CIZ	Tue, Jan 6, 2015	33.33	33.33	33.00	33.08
59	NASDAQ	CIZ	Mon, Jan 5, 2015	33.19	33.48	33.19	33.48
58	NASDAQ	CIZ	Fri, Jan 2, 2015	35.38	34.62	34.62	34.62
57	NASDAQ	CIZ	Wed, Dec 31, 2014	34.26	34.30	34.25	34.25
56	NASDAQ	CIZ	Tue, Dec 30, 2014	34.38	34.44	34.38	34.41
55	NASDAQ	CIZ	Mon, Dec 29, 2014	34.65	34.69	34.39	34.39
54	NASDAQ	CIZ	Fri, Dec 26, 2014	35.06	35.06	34.70	34.70
53	NASDAQ	CIZ	Wed, Dec 24, 2014	35.36	35.36	34.38	34.63
52	NASDAQ	CIZ	Tue, Dec 23, 2014	35.11	35.11	34.67	34.81
51	NASDAQ	CIZ	Mon, Dec 22, 2014	34.34	34.69	34.34	34.69
50	NASDAQ	CIZ	Fri, Dec 19, 2014	34.54	34.56	34.35	34.35
49	NASDAQ	CIZ	Thu, Dec 18, 2014	34.34	34.35	34.29	34.35
48	NASDAQ	CIZ	Wed, Dec 17, 2014	33.69	33.85	33.64	33.85
47	NASDAQ	CIZ	Tue, Dec 16, 2014	33.69	34.14	33.68	33.71
46	NASDAQ	CIZ	Mon, Dec 15, 2014	34.02	34.02	34.02	34.02
45	NASDAQ	CIZ	Fri, Dec 12, 2014	33.96	33.97	33.70	33.70
44	NASDAQ	CIZ	Thu, Dec 11, 2014	34.43	34.23	34.23	34.23
43	NASDAQ	CIZ	Wed, Dec 10, 2014	34.50	34.50	34.20	34.20
42	NASDAQ	CIZ	Tue, Dec 9, 2014	34.86	34.65	34.64	34.65
41	NASDAQ	CIZ	Mon, Dec 8, 2014	35.05	35.24	34.91	34.91
40	NASDAQ	CIZ	Fri, Dec 5, 2014	35.11	35.23	35.08	35.13
39	NASDAQ	CIZ	Thu, Dec 4, 2014	35.10	35.10	35.10	35.10
38	NASDAQ	CIZ	Wed, Dec 3, 2014	35.18	35.19	35.18	35.19
37	NASDAQ	CIZ	Tue, Dec 2, 2014	35.15	35.21	35.15	35.21
36	NASDAQ	CIZ	Mon, Dec 1, 2014	35.22	35.20	35.13	35.16
35	NASDAQ	CIZ	Wed, Nov 26, 2014	35.57	35.57	35.57	35.57
34	NASDAQ	CIZ	Tue, Nov 25, 2014	35.57	35.57	35.45	35.49
33	NASDAQ	CIZ	Mon, Nov 24, 2014	35.30	35.30	35.30	35.30
32	NASDAQ	CIZ	Fri, Nov 21, 2014	35.19	35.20	35.13	35.13
31	NASDAQ	CIZ	Thu, Nov 20, 2014	34.91	35.02	34.91	35.01
30	NASDAQ	CIZ	Wed, Nov 19, 2014	35.32	35.08	35.07	35.08
29	NASDAQ	CIZ	Tue, Nov 18, 2014	35.13	35.20	35.17	35.17
28	NASDAQ	CIZ	Mon, Nov 17, 2014	34.89	34.91	34.83	34.91
27	NASDAQ	CIZ	Fri, Nov 14, 2014	34.99	35.07	34.98	35.07
26	NASDAQ	CIZ	Thu, Nov 13, 2014	35.38	35.38	34.92	34.92
25	NASDAQ	CIZ	Wed, Nov 12, 2014	34.80	34.82	34.80	34.82
24	NASDAQ	CIZ	Tue, Nov 11, 2014	35.04	35.04	34.96	34.96
23	NASDAQ	CIZ	Mon, Nov 10, 2014	34.84	34.84	34.84	34.84
22	NASDAQ	CIZ	Thu, Nov 6, 2014	34.67	34.70	34.59	34.59
21	NASDAQ	CIZ	Wed, Nov 5, 2014	34.71	34.78	34.71	34.76
20	NASDAQ	CIZ	Tue, Nov 4, 2014	34.46	34.67	34.46	34.65
19	NASDAQ	CIZ	Mon, Nov 3, 2014	34.52	34.89	34.52	34.89
18	NASDAQ	CIZ	Fri, Oct 31, 2014	35.05	35.13	35.00	35.13
17	NASDAQ	CIZ	Thu, Oct 30, 2014	34.50	34.70	34.50	34.62
16	NASDAQ	CIZ	Wed, Oct 29, 2014	35.50	34.76	34.44	34.45
15	NASDAQ	CIZ	Tue, Oct 28, 2014	35.79	35.79	34.45	34.48
14	NASDAQ	CIZ	Mon, Oct 27, 2014	34.07	34.15	34.07	34.13
13	NASDAQ	CIZ	Fri, Oct 24, 2014	35.03	35.03	34.34	34.34
12	NASDAQ	CIZ	Thu, Oct 23, 2014	34.16	34.22	34.10	34.10
11	NASDAQ	CIZ	Wed, Oct 22, 2014	33.96	34.22	33.76	33.76
10	NASDAQ	CIZ	Mon, Oct 20, 2014	33.44	33.61	33.16	33.61
9	NASDAQ	CIZ	Thu, Oct 16, 2014	32.66	32.94	32.64	32.94
8	NASDAQ	CIZ	Wed, Oct 15, 2014	32.75	33.05	32.51	33.05
7	NASDAQ	CIZ	Tue, Oct 14, 2014	33.34	33.39	33.34	33.39
6	NASDAQ	CIZ	Mon, Oct 13, 2014	33.14	34.32	33.14	34.32
5	NASDAQ	CIZ	Fri, Oct 10, 2014	33.63	33.63	33.59	33.59
4	NASDAQ	CIZ	Thu, Oct 9, 2014	35.16	34.48	34.06	34.06
3	NASDAQ	CIZ	Wed, Oct 8, 2014	33.95	34.46	33.95	34.46
2	NASDAQ	CIZ	Tue, Oct 7, 2014	35.55	34.92	34.39	34.40
1	NASDAQ	CIZ	Wed, Oct 1, 2014	34.85	34.86	34.73	34.66
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares Developed Enhanced Volatility Wtd ETF NASDAQ:CIZ 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