Invesco Zacks Mid-Cap ETF AMEX:CZA Historical Prices

Below are the 3992 trading days of historical prices for CZA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3992	AMEX	CZA	Wed, Mar 6, 2024	97.72	98.06	97.70	97.70
3991	AMEX	CZA	Tue, Mar 5, 2024	97.47	97.81	96.85	97.19
3990	AMEX	CZA	Mon, Mar 4, 2024	96.67	97.59	96.67	97.54
3989	AMEX	CZA	Fri, Mar 1, 2024	96.41	96.65	95.90	96.62
3988	AMEX	CZA	Thu, Feb 29, 2024	96.29	96.51	96.25	96.51
3987	AMEX	CZA	Wed, Feb 28, 2024	95.80	96.18	95.55	95.90
3986	AMEX	CZA	Tue, Feb 27, 2024	95.67	96.20	95.60	95.88
3985	AMEX	CZA	Mon, Feb 26, 2024	96.22	96.45	95.64	95.69
3984	AMEX	CZA	Fri, Feb 23, 2024	95.90	96.39	95.90	96.37
3983	AMEX	CZA	Thu, Feb 22, 2024	95.59	96.04	95.37	96.04
3982	AMEX	CZA	Wed, Feb 21, 2024	94.56	95.40	94.40	95.34
3981	AMEX	CZA	Tue, Feb 20, 2024	94.29	94.95	94.29	94.80
3980	AMEX	CZA	Fri, Feb 16, 2024	94.53	95.29	94.50	94.99
3979	AMEX	CZA	Thu, Feb 15, 2024	94.45	95.29	94.15	95.12
3978	AMEX	CZA	Wed, Feb 14, 2024	93.60	93.87	93.25	93.85
3977	AMEX	CZA	Tue, Feb 13, 2024	93.13	93.70	92.39	92.86
3976	AMEX	CZA	Mon, Feb 12, 2024	93.41	94.48	93.41	94.38
3975	AMEX	CZA	Fri, Feb 9, 2024	93.17	93.63	92.85	93.60
3974	AMEX	CZA	Thu, Feb 8, 2024	92.84	93.09	92.80	93.09
3973	AMEX	CZA	Wed, Feb 7, 2024	93.12	93.56	92.83	93.19
3972	AMEX	CZA	Tue, Feb 6, 2024	92.28	93.15	92.28	93.13
3971	AMEX	CZA	Mon, Feb 5, 2024	92.64	92.73	92.17	92.49
3970	AMEX	CZA	Fri, Feb 2, 2024	92.64	93.64	92.64	93.45
3969	AMEX	CZA	Thu, Feb 1, 2024	92.45	93.46	91.64	93.46
3968	AMEX	CZA	Wed, Jan 31, 2024	93.34	93.90	92.16	92.26
3967	AMEX	CZA	Tue, Jan 30, 2024	93.11	93.43	93.11	93.22
3966	AMEX	CZA	Mon, Jan 29, 2024	92.75	92.96	92.34	92.95
3965	AMEX	CZA	Fri, Jan 26, 2024	92.65	92.82	92.59	92.68
3964	AMEX	CZA	Thu, Jan 25, 2024	92.11	92.43	91.94	92.43
3963	AMEX	CZA	Wed, Jan 24, 2024	92.01	92.27	91.49	91.49
3962	AMEX	CZA	Tue, Jan 23, 2024	92.41	92.41	91.95	92.20
3961	AMEX	CZA	Mon, Jan 22, 2024	92.25	92.55	92.25	92.50
3960	AMEX	CZA	Fri, Jan 19, 2024	91.47	92.03	91.36	91.98
3959	AMEX	CZA	Thu, Jan 18, 2024	90.88	91.30	90.68	91.30
3958	AMEX	CZA	Wed, Jan 17, 2024	91.18	91.43	90.74	91.00
3957	AMEX	CZA	Tue, Jan 16, 2024	92.71	92.71	91.65	91.92
3956	AMEX	CZA	Fri, Jan 12, 2024	93.06	93.06	92.37	92.59
3955	AMEX	CZA	Thu, Jan 11, 2024	92.54	92.54	91.99	92.50
3954	AMEX	CZA	Wed, Jan 10, 2024	92.29	92.84	92.29	92.73
3953	AMEX	CZA	Tue, Jan 9, 2024	92.28	92.77	92.28	92.52
3952	AMEX	CZA	Mon, Jan 8, 2024	92.21	93.22	92.21	93.22
3951	AMEX	CZA	Fri, Jan 5, 2024	92.53	92.53	92.06	92.41
3950	AMEX	CZA	Thu, Jan 4, 2024	92.39	92.92	92.21	92.21
3949	AMEX	CZA	Wed, Jan 3, 2024	92.92	94.21	91.79	92.34
3948	AMEX	CZA	Tue, Jan 2, 2024	93.38	94.10	93.16	93.60
3947	AMEX	CZA	Fri, Dec 29, 2023	93.82	94.04	93.68	93.81
3946	AMEX	CZA	Thu, Dec 28, 2023	93.92	94.32	93.92	94.21
3945	AMEX	CZA	Wed, Dec 27, 2023	93.84	94.16	93.77	93.90
3944	AMEX	CZA	Tue, Dec 26, 2023	93.41	93.95	93.29	93.75
3943	AMEX	CZA	Fri, Dec 22, 2023	94.12	94.12	93.17	93.17
3942	AMEX	CZA	Thu, Dec 21, 2023	93.01	93.01	91.94	92.66
3941	AMEX	CZA	Wed, Dec 20, 2023	93.01	93.31	91.69	91.70
3940	AMEX	CZA	Tue, Dec 19, 2023	92.80	92.98	92.80	92.98
3939	AMEX	CZA	Mon, Dec 18, 2023	92.44	92.44	91.77	92.29
3938	AMEX	CZA	Fri, Dec 15, 2023	93.70	93.73	93.21	92.24
3937	AMEX	CZA	Thu, Dec 14, 2023	94.30	94.71	94.22	94.25
3936	AMEX	CZA	Wed, Dec 13, 2023	90.54	92.77	90.54	92.73
3935	AMEX	CZA	Tue, Dec 12, 2023	90.41	90.86	90.41	90.71
3934	AMEX	CZA	Mon, Dec 11, 2023	90.54	90.61	90.52	90.61
3933	AMEX	CZA	Fri, Dec 8, 2023	90.35	90.43	89.78	90.10
3932	AMEX	CZA	Thu, Dec 7, 2023	89.76	90.00	89.18	89.89
3931	AMEX	CZA	Wed, Dec 6, 2023	89.90	90.26	89.60	89.62
3930	AMEX	CZA	Tue, Dec 5, 2023	89.47	89.58	89.45	89.45
3929	AMEX	CZA	Mon, Dec 4, 2023	89.73	90.51	89.73	90.41
3928	AMEX	CZA	Fri, Dec 1, 2023	88.68	90.12	88.40	90.12
3927	AMEX	CZA	Thu, Nov 30, 2023	88.20	88.67	88.19	88.67
3926	AMEX	CZA	Wed, Nov 29, 2023	88.29	88.48	87.81	87.89
3925	AMEX	CZA	Tue, Nov 28, 2023	86.98	88.10	86.98	87.62
3924	AMEX	CZA	Mon, Nov 27, 2023	87.57	87.90	87.57	87.80
3923	AMEX	CZA	Fri, Nov 24, 2023	87.38	87.89	87.38	87.89
3922	AMEX	CZA	Wed, Nov 22, 2023	87.56	87.58	87.41	87.57
3921	AMEX	CZA	Tue, Nov 21, 2023	87.07	87.32	86.98	87.16
3920	AMEX	CZA	Mon, Nov 20, 2023	87.87	87.87	87.13	87.36
3919	AMEX	CZA	Fri, Nov 17, 2023	87.07	87.11	87.00	87.11
3918	AMEX	CZA	Thu, Nov 16, 2023	86.39	87.02	86.39	86.75
3917	AMEX	CZA	Wed, Nov 15, 2023	86.88	87.42	86.85	86.91
3916	AMEX	CZA	Tue, Nov 14, 2023	86.27	86.68	85.76	86.52
3915	AMEX	CZA	Mon, Nov 13, 2023	83.64	83.86	83.64	83.81
3914	AMEX	CZA	Fri, Nov 10, 2023	83.54	84.10	83.54	84.07
3913	AMEX	CZA	Thu, Nov 9, 2023	83.85	83.85	83.29	83.29
3912	AMEX	CZA	Wed, Nov 8, 2023	83.80	83.82	83.54	83.82
3911	AMEX	CZA	Tue, Nov 7, 2023	83.78	83.92	83.63	83.65
3910	AMEX	CZA	Mon, Nov 6, 2023	84.39	84.39	83.71	83.83
3909	AMEX	CZA	Fri, Nov 3, 2023	84.39	84.76	84.39	84.40
3908	AMEX	CZA	Thu, Nov 2, 2023	82.11	83.27	82.11	83.23
3907	AMEX	CZA	Wed, Nov 1, 2023	81.43	81.65	81.01	81.62
3906	AMEX	CZA	Tue, Oct 31, 2023	80.87	81.31	80.87	81.25
3905	AMEX	CZA	Mon, Oct 30, 2023	80.33	80.81	79.93	80.46
3904	AMEX	CZA	Fri, Oct 27, 2023	80.70	80.87	79.88	79.88
3903	AMEX	CZA	Thu, Oct 26, 2023	80.51	81.51	80.51	81.14
3902	AMEX	CZA	Wed, Oct 25, 2023	80.73	80.74	80.28	80.28
3901	AMEX	CZA	Tue, Oct 24, 2023	81.19	81.20	80.71	81.11
3900	AMEX	CZA	Mon, Oct 23, 2023	81.23	81.54	80.65	80.65
3899	AMEX	CZA	Fri, Oct 20, 2023	82.33	82.33	81.46	81.46
3898	AMEX	CZA	Thu, Oct 19, 2023	83.35	83.36	82.44	82.44
3897	AMEX	CZA	Wed, Oct 18, 2023	84.60	84.60	83.55	83.55
3896	AMEX	CZA	Tue, Oct 17, 2023	84.20	85.75	84.20	85.15
3895	AMEX	CZA	Mon, Oct 16, 2023	84.28	84.81	84.20	84.78
3894	AMEX	CZA	Fri, Oct 13, 2023	84.26	84.26	83.55	83.62
3893	AMEX	CZA	Thu, Oct 12, 2023	85.65	85.65	84.10	84.10
3892	AMEX	CZA	Wed, Oct 11, 2023	85.88	85.99	85.14	85.72
3891	AMEX	CZA	Tue, Oct 10, 2023	85.01	85.75	85.01	85.43
3890	AMEX	CZA	Mon, Oct 9, 2023	83.76	84.86	83.76	84.86
3889	AMEX	CZA	Fri, Oct 6, 2023	83.09	84.56	82.95	84.22
3888	AMEX	CZA	Thu, Oct 5, 2023	83.55	83.66	83.46	83.66
3887	AMEX	CZA	Wed, Oct 4, 2023	83.21	83.97	83.20	83.97
3886	AMEX	CZA	Tue, Oct 3, 2023	83.59	83.59	83.01	83.19
3885	AMEX	CZA	Mon, Oct 2, 2023	84.26	84.63	83.74	83.95
3884	AMEX	CZA	Fri, Sep 29, 2023	86.05	86.05	85.01	85.19
3883	AMEX	CZA	Thu, Sep 28, 2023	85.64	85.66	85.39	85.39
3882	AMEX	CZA	Wed, Sep 27, 2023	85.16	85.19	84.59	84.93
3881	AMEX	CZA	Tue, Sep 26, 2023	85.82	85.89	84.94	84.94
3880	AMEX	CZA	Mon, Sep 25, 2023	85.91	86.38	85.91	86.38
3879	AMEX	CZA	Fri, Sep 22, 2023	86.46	86.54	86.20	86.25
3878	AMEX	CZA	Thu, Sep 21, 2023	87.23	87.23	86.51	86.51
3877	AMEX	CZA	Wed, Sep 20, 2023	88.22	88.62	87.72	87.72
3876	AMEX	CZA	Tue, Sep 19, 2023	87.71	87.99	87.64	87.81
3875	AMEX	CZA	Mon, Sep 18, 2023	88.08	88.23	87.92	87.92
3874	AMEX	CZA	Fri, Sep 15, 2023	88.15	88.15	87.82	87.83
3873	AMEX	CZA	Thu, Sep 14, 2023	87.61	88.12	87.61	88.12
3872	AMEX	CZA	Wed, Sep 13, 2023	87.12	87.20	86.84	87.14
3871	AMEX	CZA	Tue, Sep 12, 2023	86.52	87.40	86.52	87.08
3870	AMEX	CZA	Mon, Sep 11, 2023	86.89	87.06	86.89	86.94
3869	AMEX	CZA	Fri, Sep 8, 2023	87.33	87.33	86.68	86.73
3868	AMEX	CZA	Thu, Sep 7, 2023	86.85	87.04	86.71	86.89
3867	AMEX	CZA	Wed, Sep 6, 2023	86.98	87.42	86.98	87.25
3866	AMEX	CZA	Tue, Sep 5, 2023	87.92	87.92	87.51	87.51
3865	AMEX	CZA	Fri, Sep 1, 2023	89.49	89.93	89.04	89.12
3864	AMEX	CZA	Thu, Aug 31, 2023	89.05	89.65	88.85	88.85
3863	AMEX	CZA	Wed, Aug 30, 2023	89.10	89.18	89.10	89.16
3862	AMEX	CZA	Tue, Aug 29, 2023	88.43	89.04	88.43	88.98
3861	AMEX	CZA	Mon, Aug 28, 2023	87.89	88.29	87.70	88.09
3860	AMEX	CZA	Fri, Aug 25, 2023	87.21	87.81	87.01	87.51
3859	AMEX	CZA	Thu, Aug 24, 2023	87.67	87.67	87.17	87.17
3858	AMEX	CZA	Wed, Aug 23, 2023	87.19	87.63	87.19	87.53
3857	AMEX	CZA	Tue, Aug 22, 2023	86.80	86.80	86.66	86.79
3856	AMEX	CZA	Mon, Aug 21, 2023	86.54	86.93	86.18	86.80
3855	AMEX	CZA	Fri, Aug 18, 2023	86.10	86.96	86.10	86.83
3854	AMEX	CZA	Thu, Aug 17, 2023	87.28	87.75	86.77	86.77
3853	AMEX	CZA	Wed, Aug 16, 2023	88.01	88.01	87.34	87.38
3852	AMEX	CZA	Tue, Aug 15, 2023	88.25	88.29	87.80	87.85
3851	AMEX	CZA	Mon, Aug 14, 2023	88.20	89.03	88.20	88.98
3850	AMEX	CZA	Fri, Aug 11, 2023	88.90	89.19	88.85	89.15
3849	AMEX	CZA	Thu, Aug 10, 2023	88.78	89.71	88.78	88.92
3848	AMEX	CZA	Wed, Aug 9, 2023	89.26	89.26	88.85	88.89
3847	AMEX	CZA	Tue, Aug 8, 2023	88.48	89.14	88.48	89.11
3846	AMEX	CZA	Mon, Aug 7, 2023	90.09	90.20	90.04	90.17
3845	AMEX	CZA	Fri, Aug 4, 2023	89.96	90.41	89.50	89.50
3844	AMEX	CZA	Thu, Aug 3, 2023	89.85	90.01	89.36	89.90
3843	AMEX	CZA	Wed, Aug 2, 2023	90.00	90.44	89.90	90.22
3842	AMEX	CZA	Tue, Aug 1, 2023	90.63	90.75	90.42	90.73
3841	AMEX	CZA	Mon, Jul 31, 2023	91.03	91.15	90.28	90.85
3840	AMEX	CZA	Fri, Jul 28, 2023	91.10	91.10	90.43	90.78
3839	AMEX	CZA	Thu, Jul 27, 2023	92.51	92.51	90.55	90.56
3838	AMEX	CZA	Wed, Jul 26, 2023	91.61	92.22	91.61	92.14
3837	AMEX	CZA	Tue, Jul 25, 2023	91.94	92.03	91.82	91.91
3836	AMEX	CZA	Mon, Jul 24, 2023	91.88	91.98	91.81	91.88
3835	AMEX	CZA	Fri, Jul 21, 2023	91.90	92.12	91.87	91.95
3834	AMEX	CZA	Thu, Jul 20, 2023	91.84	91.84	91.48	91.70
3833	AMEX	CZA	Wed, Jul 19, 2023	90.97	91.67	90.97	91.46
3832	AMEX	CZA	Tue, Jul 18, 2023	90.68	91.05	90.47	90.99
3831	AMEX	CZA	Mon, Jul 17, 2023	90.61	90.95	90.49	90.95
3830	AMEX	CZA	Fri, Jul 14, 2023	90.60	90.60	90.11	90.36
3829	AMEX	CZA	Thu, Jul 13, 2023	90.55	91.08	90.55	91.08
3828	AMEX	CZA	Wed, Jul 12, 2023	90.65	90.65	90.54	90.54
3827	AMEX	CZA	Tue, Jul 11, 2023	89.13	90.01	89.13	90.01
3826	AMEX	CZA	Mon, Jul 10, 2023	88.73	89.20	88.73	89.16
3825	AMEX	CZA	Fri, Jul 7, 2023	88.67	89.33	88.44	88.77
3824	AMEX	CZA	Thu, Jul 6, 2023	87.34	88.77	87.34	88.53
3823	AMEX	CZA	Wed, Jul 5, 2023	89.23	89.23	88.92	88.92
3822	AMEX	CZA	Mon, Jul 3, 2023	89.27	89.50	89.27	89.50
3821	AMEX	CZA	Fri, Jun 30, 2023	88.68	89.25	88.68	89.25
3820	AMEX	CZA	Thu, Jun 29, 2023	88.04	88.36	88.04	88.36
3819	AMEX	CZA	Wed, Jun 28, 2023	87.62	87.65	87.45	87.54
3818	AMEX	CZA	Tue, Jun 27, 2023	87.73	88.17	87.67	88.12
3817	AMEX	CZA	Mon, Jun 26, 2023	86.09	87.26	86.09	87.11
3816	AMEX	CZA	Fri, Jun 23, 2023	86.77	86.79	86.42	86.42
3815	AMEX	CZA	Thu, Jun 22, 2023	87.30	87.38	87.30	87.32
3814	AMEX	CZA	Wed, Jun 21, 2023	87.36	88.12	87.36	87.91
3813	AMEX	CZA	Tue, Jun 20, 2023	88.34	88.34	88.06	88.08
3812	AMEX	CZA	Fri, Jun 16, 2023	89.34	89.34	88.76	88.96
3811	AMEX	CZA	Thu, Jun 15, 2023	88.18	88.82	87.81	88.81
3810	AMEX	CZA	Wed, Jun 14, 2023	88.59	88.59	83.68	87.85
3809	AMEX	CZA	Tue, Jun 13, 2023	88.00	88.13	87.87	88.07
3808	AMEX	CZA	Mon, Jun 12, 2023	86.84	87.32	86.84	87.32
3807	AMEX	CZA	Fri, Jun 9, 2023	87.10	87.30	86.95	86.98
3806	AMEX	CZA	Thu, Jun 8, 2023	86.87	87.31	86.79	87.22
3805	AMEX	CZA	Wed, Jun 7, 2023	85.88	87.43	85.88	87.38
3804	AMEX	CZA	Tue, Jun 6, 2023	85.52	86.35	85.52	86.35
3803	AMEX	CZA	Mon, Jun 5, 2023	85.65	85.71	83.98	85.88
3802	AMEX	CZA	Fri, Jun 2, 2023	84.99	85.92	84.99	85.88
3801	AMEX	CZA	Thu, Jun 1, 2023	83.44	83.77	82.93	83.65
3800	AMEX	CZA	Wed, May 31, 2023	83.39	83.39	82.62	83.12
3799	AMEX	CZA	Tue, May 30, 2023	83.33	84.06	83.33	83.66
3798	AMEX	CZA	Fri, May 26, 2023	83.62	83.83	83.42	83.83
3797	AMEX	CZA	Thu, May 25, 2023	83.51	83.51	82.70	83.10
3796	AMEX	CZA	Wed, May 24, 2023	83.58	83.65	83.25	83.36
3795	AMEX	CZA	Tue, May 23, 2023	85.28	85.28	84.60	84.60
3794	AMEX	CZA	Mon, May 22, 2023	85.39	85.48	85.09	85.35
3793	AMEX	CZA	Fri, May 19, 2023	85.08	85.66	84.88	85.10
3792	AMEX	CZA	Thu, May 18, 2023	85.02	85.27	79.06	85.27
3791	AMEX	CZA	Wed, May 17, 2023	84.65	85.28	84.28	84.83
3790	AMEX	CZA	Tue, May 16, 2023	84.26	84.38	84.08	84.08
3789	AMEX	CZA	Mon, May 15, 2023	85.18	85.26	84.10	85.26
3788	AMEX	CZA	Fri, May 12, 2023	84.76	84.94	84.56	84.94
3787	AMEX	CZA	Thu, May 11, 2023	84.65	84.94	84.65	84.94
3786	AMEX	CZA	Wed, May 10, 2023	85.09	85.39	85.09	85.27
3785	AMEX	CZA	Tue, May 9, 2023	84.61	85.86	84.61	85.15
3784	AMEX	CZA	Mon, May 8, 2023	85.40	86.39	84.28	85.81
3783	AMEX	CZA	Fri, May 5, 2023	85.98	86.03	85.97	85.98
3782	AMEX	CZA	Thu, May 4, 2023	84.65	84.95	84.47	84.59
3781	AMEX	CZA	Wed, May 3, 2023	85.66	86.07	85.02	85.02
3780	AMEX	CZA	Tue, May 2, 2023	85.57	85.62	84.58	85.28
3779	AMEX	CZA	Mon, May 1, 2023	86.13	86.95	86.13	86.57
3778	AMEX	CZA	Fri, Apr 28, 2023	85.21	86.46	85.21	86.46
3777	AMEX	CZA	Thu, Apr 27, 2023	85.45	85.71	85.45	85.71
3776	AMEX	CZA	Wed, Apr 26, 2023	85.43	85.43	84.46	84.52
3775	AMEX	CZA	Tue, Apr 25, 2023	86.65	86.65	85.56	85.56
3774	AMEX	CZA	Mon, Apr 24, 2023	86.92	86.92	86.50	86.74
3773	AMEX	CZA	Fri, Apr 21, 2023	86.64	86.73	86.24	86.73
3772	AMEX	CZA	Thu, Apr 20, 2023	86.78	87.03	86.69	86.86
3771	AMEX	CZA	Wed, Apr 19, 2023	87.29	87.29	86.73	87.18
3770	AMEX	CZA	Tue, Apr 18, 2023	86.99	87.16	86.98	87.16
3769	AMEX	CZA	Mon, Apr 17, 2023	86.63	87.09	86.43	87.09
3768	AMEX	CZA	Fri, Apr 14, 2023	86.80	86.83	86.42	86.59
3767	AMEX	CZA	Thu, Apr 13, 2023	86.24	87.08	86.24	86.93
3766	AMEX	CZA	Wed, Apr 12, 2023	87.17	87.17	86.47	86.49
3765	AMEX	CZA	Tue, Apr 11, 2023	86.71	87.00	86.63	86.73
3764	AMEX	CZA	Mon, Apr 10, 2023	84.70	86.13	84.70	86.13
3763	AMEX	CZA	Thu, Apr 6, 2023	85.53	85.80	85.50	85.80
3762	AMEX	CZA	Wed, Apr 5, 2023	85.05	86.25	85.05	86.04
3761	AMEX	CZA	Tue, Apr 4, 2023	86.72	86.72	85.47	85.47
3760	AMEX	CZA	Mon, Apr 3, 2023	87.54	87.54	86.97	87.18
3759	AMEX	CZA	Fri, Mar 31, 2023	87.27	87.30	86.77	87.30
3758	AMEX	CZA	Thu, Mar 30, 2023	86.89	86.89	86.04	86.13
3757	AMEX	CZA	Wed, Mar 29, 2023	85.58	85.86	85.41	85.86
3756	AMEX	CZA	Tue, Mar 28, 2023	83.82	84.87	83.82	84.61
3755	AMEX	CZA	Mon, Mar 27, 2023	84.10	84.83	84.10	84.44
3754	AMEX	CZA	Fri, Mar 24, 2023	81.89	83.43	81.89	83.43
3753	AMEX	CZA	Thu, Mar 23, 2023	84.24	84.24	82.74	82.74
3752	AMEX	CZA	Wed, Mar 22, 2023	84.76	85.41	83.49	83.49
3751	AMEX	CZA	Tue, Mar 21, 2023	84.82	85.46	84.82	85.46
3750	AMEX	CZA	Mon, Mar 20, 2023	84.76	84.76	84.27	84.49
3749	AMEX	CZA	Fri, Mar 17, 2023	84.05	84.05	83.17	83.31
3748	AMEX	CZA	Thu, Mar 16, 2023	82.82	85.33	82.82	85.00
3747	AMEX	CZA	Wed, Mar 15, 2023	84.07	84.16	83.26	84.11
3746	AMEX	CZA	Tue, Mar 14, 2023	86.00	86.66	85.26	85.76
3745	AMEX	CZA	Mon, Mar 13, 2023	84.66	90.05	77.59	84.31
3744	AMEX	CZA	Fri, Mar 10, 2023	88.47	89.25	85.22	86.18
3743	AMEX	CZA	Thu, Mar 9, 2023	90.67	90.67	88.74	88.74
3742	AMEX	CZA	Wed, Mar 8, 2023	91.07	91.10	90.58	90.95
3741	AMEX	CZA	Tue, Mar 7, 2023	92.18	92.34	90.79	90.92
3740	AMEX	CZA	Mon, Mar 6, 2023	93.13	93.13	92.37	92.50
3739	AMEX	CZA	Fri, Mar 3, 2023	91.92	93.07	91.92	93.06
3738	AMEX	CZA	Thu, Mar 2, 2023	91.16	92.07	91.16	92.01
3737	AMEX	CZA	Wed, Mar 1, 2023	91.72	91.72	91.41	91.51
3736	AMEX	CZA	Tue, Feb 28, 2023	92.15	92.15	91.91	91.91
3735	AMEX	CZA	Mon, Feb 27, 2023	92.97	92.97	91.74	91.89
3734	AMEX	CZA	Fri, Feb 24, 2023	90.91	91.99	90.91	91.98
3733	AMEX	CZA	Thu, Feb 23, 2023	92.22	92.42	91.83	92.41
3732	AMEX	CZA	Wed, Feb 22, 2023	92.48	92.80	92.13	92.19
3731	AMEX	CZA	Tue, Feb 21, 2023	93.00	93.00	92.05	92.06
3730	AMEX	CZA	Fri, Feb 17, 2023	94.00	94.39	93.89	94.35
3729	AMEX	CZA	Thu, Feb 16, 2023	94.36	94.71	93.78	94.02
3728	AMEX	CZA	Wed, Feb 15, 2023	92.95	94.43	92.95	94.43
3727	AMEX	CZA	Tue, Feb 14, 2023	94.42	94.42	93.42	93.88
3726	AMEX	CZA	Mon, Feb 13, 2023	93.44	94.13	93.44	94.10
3725	AMEX	CZA	Fri, Feb 10, 2023	93.28	93.28	92.73	93.15
3724	AMEX	CZA	Thu, Feb 9, 2023	93.91	93.99	92.78	92.82
3723	AMEX	CZA	Wed, Feb 8, 2023	93.93	93.96	93.48	93.54
3722	AMEX	CZA	Tue, Feb 7, 2023	92.73	94.35	92.73	94.26
3721	AMEX	CZA	Mon, Feb 6, 2023	93.71	93.71	93.48	93.62
3720	AMEX	CZA	Fri, Feb 3, 2023	94.60	94.76	94.16	94.38
3719	AMEX	CZA	Thu, Feb 2, 2023	95.60	95.60	94.62	95.11
3718	AMEX	CZA	Wed, Feb 1, 2023	93.61	94.71	93.41	94.47
3717	AMEX	CZA	Tue, Jan 31, 2023	92.76	93.74	92.76	93.74
3716	AMEX	CZA	Mon, Jan 30, 2023	91.82	93.06	91.82	92.23
3715	AMEX	CZA	Fri, Jan 27, 2023	92.12	93.35	92.12	93.00
3714	AMEX	CZA	Thu, Jan 26, 2023	92.18	93.15	92.18	93.15
3713	AMEX	CZA	Wed, Jan 25, 2023	91.95	92.53	91.51	92.50
3712	AMEX	CZA	Tue, Jan 24, 2023	92.77	92.95	92.35	92.42
3711	AMEX	CZA	Mon, Jan 23, 2023	90.98	92.67	90.98	92.34
3710	AMEX	CZA	Fri, Jan 20, 2023	90.44	91.71	90.44	91.71
3709	AMEX	CZA	Thu, Jan 19, 2023	90.16	90.93	90.16	90.64
3708	AMEX	CZA	Wed, Jan 18, 2023	93.50	93.50	91.22	91.22
3707	AMEX	CZA	Tue, Jan 17, 2023	92.27	93.02	92.27	92.47
3706	AMEX	CZA	Fri, Jan 13, 2023	91.45	92.64	91.45	92.60
3705	AMEX	CZA	Thu, Jan 12, 2023	91.78	92.87	91.78	92.44
3704	AMEX	CZA	Wed, Jan 11, 2023	92.21	92.21	91.50	92.11
3703	AMEX	CZA	Tue, Jan 10, 2023	90.18	91.16	90.18	91.14
3702	AMEX	CZA	Mon, Jan 9, 2023	90.49	91.69	90.49	90.74
3701	AMEX	CZA	Fri, Jan 6, 2023	89.27	90.89	89.27	90.72
3700	AMEX	CZA	Thu, Jan 5, 2023	88.73	88.94	88.58	88.58
3699	AMEX	CZA	Wed, Jan 4, 2023	88.83	90.44	88.83	89.92
3698	AMEX	CZA	Tue, Jan 3, 2023	88.73	89.09	88.16	88.78
3697	AMEX	CZA	Fri, Dec 30, 2022	90.41	90.41	88.27	88.89
3696	AMEX	CZA	Thu, Dec 29, 2022	88.56	89.55	88.56	89.34
3695	AMEX	CZA	Wed, Dec 28, 2022	90.49	90.49	87.94	88.04
3694	AMEX	CZA	Tue, Dec 27, 2022	88.68	89.16	88.63	89.07
3693	AMEX	CZA	Fri, Dec 23, 2022	88.65	88.91	88.08	88.79
3692	AMEX	CZA	Thu, Dec 22, 2022	88.01	88.08	86.96	88.08
3691	AMEX	CZA	Wed, Dec 21, 2022	88.93	89.19	88.36	88.94
3690	AMEX	CZA	Tue, Dec 20, 2022	87.48	87.86	87.03	87.63
3689	AMEX	CZA	Mon, Dec 19, 2022	88.34	88.34	87.13	87.13
3688	AMEX	CZA	Fri, Dec 16, 2022	89.44	89.50	88.66	87.82
3687	AMEX	CZA	Thu, Dec 15, 2022	90.87	90.87	89.79	90.10
3686	AMEX	CZA	Wed, Dec 14, 2022	92.82	92.93	91.91	91.91
3685	AMEX	CZA	Tue, Dec 13, 2022	94.84	94.84	92.01	92.55
3684	AMEX	CZA	Mon, Dec 12, 2022	90.82	92.09	90.82	92.09
3683	AMEX	CZA	Fri, Dec 9, 2022	91.68	91.76	91.11	91.11
3682	AMEX	CZA	Thu, Dec 8, 2022	91.69	91.69	91.33	91.39
3681	AMEX	CZA	Wed, Dec 7, 2022	92.00	92.00	90.91	90.91
3680	AMEX	CZA	Tue, Dec 6, 2022	90.69	90.98	90.59	90.98
3679	AMEX	CZA	Mon, Dec 5, 2022	92.26	92.26	91.51	91.60
3678	AMEX	CZA	Fri, Dec 2, 2022	92.52	93.04	92.51	92.81
3677	AMEX	CZA	Thu, Dec 1, 2022	93.73	93.73	92.98	93.19
3676	AMEX	CZA	Wed, Nov 30, 2022	91.56	93.07	90.30	93.07
3675	AMEX	CZA	Tue, Nov 29, 2022	90.73	91.39	90.56	90.84
3674	AMEX	CZA	Mon, Nov 28, 2022	91.95	91.95	90.38	90.48
3673	AMEX	CZA	Fri, Nov 25, 2022	92.05	92.05	92.05	92.05
3672	AMEX	CZA	Wed, Nov 23, 2022	91.57	91.76	91.23	91.62
3671	AMEX	CZA	Tue, Nov 22, 2022	90.41	91.14	90.41	91.14
3670	AMEX	CZA	Mon, Nov 21, 2022	90.41	90.41	90.08	90.25
3669	AMEX	CZA	Fri, Nov 18, 2022	90.18	90.44	89.64	90.29
3668	AMEX	CZA	Thu, Nov 17, 2022	88.83	89.45	88.70	89.27
3667	AMEX	CZA	Wed, Nov 16, 2022	90.17	90.43	90.03	90.20
3666	AMEX	CZA	Tue, Nov 15, 2022	91.00	91.23	90.36	90.63
3665	AMEX	CZA	Mon, Nov 14, 2022	90.59	91.25	89.73	89.73
3664	AMEX	CZA	Fri, Nov 11, 2022	91.06	91.21	90.52	90.81
3663	AMEX	CZA	Thu, Nov 10, 2022	89.53	90.51	89.53	90.51
3662	AMEX	CZA	Wed, Nov 9, 2022	86.63	86.86	86.24	86.24
3661	AMEX	CZA	Tue, Nov 8, 2022	87.62	88.13	87.17	87.43
3660	AMEX	CZA	Mon, Nov 7, 2022	86.82	87.15	86.47	87.07
3659	AMEX	CZA	Fri, Nov 4, 2022	85.94	86.61	85.59	86.61
3658	AMEX	CZA	Thu, Nov 3, 2022	84.01	85.68	84.01	85.22
3657	AMEX	CZA	Wed, Nov 2, 2022	87.14	87.57	85.29	85.29
3656	AMEX	CZA	Tue, Nov 1, 2022	86.73	86.92	86.73	86.92
3655	AMEX	CZA	Mon, Oct 31, 2022	86.65	86.88	86.57	86.70
3654	AMEX	CZA	Fri, Oct 28, 2022	85.38	86.93	85.38	86.89
3653	AMEX	CZA	Thu, Oct 27, 2022	85.40	85.69	84.94	84.94
3652	AMEX	CZA	Wed, Oct 26, 2022	84.71	85.20	84.40	84.50
3651	AMEX	CZA	Tue, Oct 25, 2022	83.00	84.44	83.00	84.39
3650	AMEX	CZA	Mon, Oct 24, 2022	82.64	82.90	82.55	82.83
3649	AMEX	CZA	Fri, Oct 21, 2022	80.51	82.24	80.51	82.24
3648	AMEX	CZA	Thu, Oct 20, 2022	81.13	81.13	80.09	80.41
3647	AMEX	CZA	Wed, Oct 19, 2022	82.55	82.55	81.35	81.78
3646	AMEX	CZA	Tue, Oct 18, 2022	83.24	83.24	82.84	82.98
3645	AMEX	CZA	Mon, Oct 17, 2022	82.00	82.00	81.83	81.93
3644	AMEX	CZA	Fri, Oct 14, 2022	81.80	82.61	79.93	79.93
3643	AMEX	CZA	Thu, Oct 13, 2022	78.15	81.70	78.15	81.66
3642	AMEX	CZA	Wed, Oct 12, 2022	80.18	80.18	79.52	79.52
3641	AMEX	CZA	Tue, Oct 11, 2022	80.39	80.39	79.91	80.33
3640	AMEX	CZA	Mon, Oct 10, 2022	81.03	81.03	80.57	80.82
3639	AMEX	CZA	Fri, Oct 7, 2022	82.49	82.49	81.05	81.05
3638	AMEX	CZA	Thu, Oct 6, 2022	83.60	84.09	82.72	83.02
3637	AMEX	CZA	Wed, Oct 5, 2022	83.94	84.73	83.53	83.85
3636	AMEX	CZA	Tue, Oct 4, 2022	84.42	84.82	84.42	84.81
3635	AMEX	CZA	Mon, Oct 3, 2022	81.28	82.64	80.99	82.18
3634	AMEX	CZA	Fri, Sep 30, 2022	80.80	81.03	79.95	79.96
3633	AMEX	CZA	Thu, Sep 29, 2022	82.00	82.00	80.36	80.80
3632	AMEX	CZA	Wed, Sep 28, 2022	80.96	82.39	80.96	82.39
3631	AMEX	CZA	Tue, Sep 27, 2022	81.39	81.86	80.16	80.59
3630	AMEX	CZA	Mon, Sep 26, 2022	82.09	82.13	80.91	81.01
3629	AMEX	CZA	Fri, Sep 23, 2022	82.60	82.60	81.67	82.35
3628	AMEX	CZA	Thu, Sep 22, 2022	84.20	84.25	83.71	83.97
3627	AMEX	CZA	Wed, Sep 21, 2022	87.04	87.04	85.12	85.13
3626	AMEX	CZA	Tue, Sep 20, 2022	86.75	86.75	85.86	86.36
3625	AMEX	CZA	Mon, Sep 19, 2022	86.80	87.73	86.80	87.71
3624	AMEX	CZA	Fri, Sep 16, 2022	86.72	86.90	86.09	86.63
3623	AMEX	CZA	Thu, Sep 15, 2022	88.89	88.89	87.75	87.81
3622	AMEX	CZA	Wed, Sep 14, 2022	88.92	88.92	87.90	88.58
3621	AMEX	CZA	Tue, Sep 13, 2022	89.87	89.98	88.36	88.92
3620	AMEX	CZA	Mon, Sep 12, 2022	92.48	92.48	91.66	91.89
3619	AMEX	CZA	Fri, Sep 9, 2022	90.49	91.27	90.49	90.99
3618	AMEX	CZA	Thu, Sep 8, 2022	88.44	89.83	88.44	89.81
3617	AMEX	CZA	Wed, Sep 7, 2022	87.27	89.36	87.27	89.36
3616	AMEX	CZA	Tue, Sep 6, 2022	87.23	87.63	87.11	87.26
3615	AMEX	CZA	Fri, Sep 2, 2022	88.93	89.22	87.42	87.46
3614	AMEX	CZA	Thu, Sep 1, 2022	87.39	88.13	87.00	88.13
3613	AMEX	CZA	Wed, Aug 31, 2022	88.35	88.35	88.10	88.10
3612	AMEX	CZA	Tue, Aug 30, 2022	89.67	89.67	88.50	88.50
3611	AMEX	CZA	Mon, Aug 29, 2022	89.91	90.03	89.72	89.72
3610	AMEX	CZA	Fri, Aug 26, 2022	92.62	92.62	90.17	90.17
3609	AMEX	CZA	Thu, Aug 25, 2022	92.63	93.28	92.10	92.84
3608	AMEX	CZA	Wed, Aug 24, 2022	91.59	91.86	91.12	91.86
3607	AMEX	CZA	Tue, Aug 23, 2022	91.49	91.49	91.24	91.34
3606	AMEX	CZA	Mon, Aug 22, 2022	91.98	91.98	91.43	91.44
3605	AMEX	CZA	Fri, Aug 19, 2022	93.61	93.61	93.26	93.41
3604	AMEX	CZA	Thu, Aug 18, 2022	93.76	94.56	93.76	94.26
3603	AMEX	CZA	Wed, Aug 17, 2022	93.62	94.25	93.54	94.04
3602	AMEX	CZA	Tue, Aug 16, 2022	94.20	95.00	94.20	94.71
3601	AMEX	CZA	Mon, Aug 15, 2022	93.89	94.36	93.72	94.28
3600	AMEX	CZA	Fri, Aug 12, 2022	93.17	93.96	93.07	93.95
3599	AMEX	CZA	Thu, Aug 11, 2022	92.97	93.28	92.43	92.46
3598	AMEX	CZA	Wed, Aug 10, 2022	91.54	91.93	91.54	91.90
3597	AMEX	CZA	Tue, Aug 9, 2022	89.70	90.22	89.70	89.95
3596	AMEX	CZA	Mon, Aug 8, 2022	90.04	90.92	90.04	90.35
3595	AMEX	CZA	Fri, Aug 5, 2022	89.54	90.10	89.43	90.10
3594	AMEX	CZA	Thu, Aug 4, 2022	90.41	91.04	89.98	89.98
3593	AMEX	CZA	Wed, Aug 3, 2022	89.14	90.15	89.14	90.07
3592	AMEX	CZA	Tue, Aug 2, 2022	90.00	90.27	89.35	89.35
3591	AMEX	CZA	Mon, Aug 1, 2022	90.40	90.40	89.62	89.89
3590	AMEX	CZA	Fri, Jul 29, 2022	90.39	90.60	89.59	90.37
3589	AMEX	CZA	Thu, Jul 28, 2022	87.62	89.28	87.62	89.28
3588	AMEX	CZA	Wed, Jul 27, 2022	87.06	88.00	86.99	87.97
3587	AMEX	CZA	Tue, Jul 26, 2022	87.01	87.07	86.75	86.91
3586	AMEX	CZA	Mon, Jul 25, 2022	86.16	87.21	86.16	87.15
3585	AMEX	CZA	Fri, Jul 22, 2022	87.23	87.23	86.10	86.46
3584	AMEX	CZA	Thu, Jul 21, 2022	86.50	86.80	85.75	86.79
3583	AMEX	CZA	Wed, Jul 20, 2022	85.78	86.22	85.78	86.09
3582	AMEX	CZA	Tue, Jul 19, 2022	85.66	85.85	85.22	85.85
3581	AMEX	CZA	Mon, Jul 18, 2022	84.51	84.51	83.42	83.53
3580	AMEX	CZA	Fri, Jul 15, 2022	83.12	84.05	83.12	84.00
3579	AMEX	CZA	Thu, Jul 14, 2022	82.01	82.77	81.92	82.77
3578	AMEX	CZA	Wed, Jul 13, 2022	82.72	83.77	82.72	83.60
3577	AMEX	CZA	Tue, Jul 12, 2022	85.10	85.11	83.95	84.10
3576	AMEX	CZA	Mon, Jul 11, 2022	84.50	84.50	84.28	84.33
3575	AMEX	CZA	Fri, Jul 8, 2022	85.71	85.71	84.97	85.01
3574	AMEX	CZA	Thu, Jul 7, 2022	84.35	85.40	84.35	85.39
3573	AMEX	CZA	Wed, Jul 6, 2022	83.94	84.66	83.67	84.66
3572	AMEX	CZA	Tue, Jul 5, 2022	84.34	84.34	82.78	83.70
3571	AMEX	CZA	Fri, Jul 1, 2022	84.82	85.13	83.87	84.99
3570	AMEX	CZA	Thu, Jun 30, 2022	82.74	84.37	82.74	83.86
3569	AMEX	CZA	Wed, Jun 29, 2022	84.75	84.75	83.65	84.07
3568	AMEX	CZA	Tue, Jun 28, 2022	85.00	85.00	84.42	84.43
3567	AMEX	CZA	Mon, Jun 27, 2022	85.11	85.92	85.11	85.54
3566	AMEX	CZA	Fri, Jun 24, 2022	82.88	85.32	82.88	85.31
3565	AMEX	CZA	Thu, Jun 23, 2022	82.53	83.11	81.97	82.65
3564	AMEX	CZA	Wed, Jun 22, 2022	81.30	82.51	81.30	82.19
3563	AMEX	CZA	Tue, Jun 21, 2022	81.84	82.15	81.84	82.06
3562	AMEX	CZA	Fri, Jun 17, 2022	80.39	80.91	80.00	80.30
3561	AMEX	CZA	Thu, Jun 16, 2022	81.14	81.14	80.36	80.36
3560	AMEX	CZA	Wed, Jun 15, 2022	83.68	84.51	82.54	83.75
3559	AMEX	CZA	Tue, Jun 14, 2022	83.40	83.40	82.14	82.92
3558	AMEX	CZA	Mon, Jun 13, 2022	85.62	85.62	83.21	83.21
3557	AMEX	CZA	Fri, Jun 10, 2022	88.25	88.25	86.74	86.95
3556	AMEX	CZA	Thu, Jun 9, 2022	90.43	90.66	88.90	88.93
3555	AMEX	CZA	Wed, Jun 8, 2022	91.48	91.91	90.46	90.64
3554	AMEX	CZA	Tue, Jun 7, 2022	90.37	92.26	90.37	91.88
3553	AMEX	CZA	Mon, Jun 6, 2022	91.83	91.83	91.32	91.36
3552	AMEX	CZA	Fri, Jun 3, 2022	91.11	91.36	90.78	91.04
3551	AMEX	CZA	Thu, Jun 2, 2022	90.33	92.26	90.30	92.26
3550	AMEX	CZA	Wed, Jun 1, 2022	91.03	91.03	89.21	90.14
3549	AMEX	CZA	Tue, May 31, 2022	90.81	91.28	90.62	90.77
3548	AMEX	CZA	Fri, May 27, 2022	91.46	91.58	90.52	91.58
3547	AMEX	CZA	Thu, May 26, 2022	89.71	90.02	89.70	89.70
3546	AMEX	CZA	Wed, May 25, 2022	88.23	88.40	87.60	88.32
3545	AMEX	CZA	Tue, May 24, 2022	86.60	88.39	86.34	88.06
3544	AMEX	CZA	Mon, May 23, 2022	87.70	88.80	87.69	88.09
3543	AMEX	CZA	Fri, May 20, 2022	88.20	88.20	85.93	87.34
3542	AMEX	CZA	Thu, May 19, 2022	86.50	87.52	86.49	87.24
3541	AMEX	CZA	Wed, May 18, 2022	88.91	89.14	87.09	87.09
3540	AMEX	CZA	Tue, May 17, 2022	88.92	89.82	88.92	89.82
3539	AMEX	CZA	Mon, May 16, 2022	88.00	88.43	87.72	87.98
3538	AMEX	CZA	Fri, May 13, 2022	86.91	88.20	86.91	87.88
3537	AMEX	CZA	Thu, May 12, 2022	85.76	86.25	85.18	86.23
3536	AMEX	CZA	Wed, May 11, 2022	86.68	87.29	85.90	85.93
3535	AMEX	CZA	Tue, May 10, 2022	88.06	88.07	85.82	86.60
3534	AMEX	CZA	Mon, May 9, 2022	87.76	88.47	86.89	87.08
3533	AMEX	CZA	Fri, May 6, 2022	89.33	89.35	88.08	89.07
3532	AMEX	CZA	Thu, May 5, 2022	91.61	91.61	89.57	89.89
3531	AMEX	CZA	Wed, May 4, 2022	90.76	92.74	90.42	92.57
3530	AMEX	CZA	Tue, May 3, 2022	90.07	90.90	90.07	90.40
3529	AMEX	CZA	Mon, May 2, 2022	90.87	90.87	88.09	89.51
3528	AMEX	CZA	Fri, Apr 29, 2022	92.07	92.09	89.97	89.97
3527	AMEX	CZA	Thu, Apr 28, 2022	91.74	92.37	90.86	92.21
3526	AMEX	CZA	Wed, Apr 27, 2022	91.18	91.83	90.89	90.91
3525	AMEX	CZA	Tue, Apr 26, 2022	92.33	92.33	90.72	90.72
3524	AMEX	CZA	Mon, Apr 25, 2022	92.08	92.66	90.76	92.51
3523	AMEX	CZA	Fri, Apr 22, 2022	94.67	94.67	92.68	92.68
3522	AMEX	CZA	Thu, Apr 21, 2022	97.05	97.05	94.97	95.14
3521	AMEX	CZA	Wed, Apr 20, 2022	96.89	96.89	95.36	96.15
3520	AMEX	CZA	Tue, Apr 19, 2022	92.93	94.73	92.93	94.67
3519	AMEX	CZA	Mon, Apr 18, 2022	93.75	93.78	92.88	93.16
3518	AMEX	CZA	Thu, Apr 14, 2022	94.86	94.86	93.62	93.62
3517	AMEX	CZA	Wed, Apr 13, 2022	93.85	94.23	93.60	94.16
3516	AMEX	CZA	Tue, Apr 12, 2022	94.48	94.74	93.44	93.60
3515	AMEX	CZA	Mon, Apr 11, 2022	93.83	94.47	93.69	93.70
3514	AMEX	CZA	Fri, Apr 8, 2022	94.58	94.91	94.23	94.39
3513	AMEX	CZA	Thu, Apr 7, 2022	94.03	94.51	93.49	94.25
3512	AMEX	CZA	Wed, Apr 6, 2022	93.76	94.37	93.76	94.31
3511	AMEX	CZA	Tue, Apr 5, 2022	95.61	95.71	94.77	94.77
3510	AMEX	CZA	Mon, Apr 4, 2022	95.27	95.84	94.94	95.32
3509	AMEX	CZA	Fri, Apr 1, 2022	95.64	95.64	94.77	95.37
3508	AMEX	CZA	Thu, Mar 31, 2022	96.41	96.41	95.07	95.07
3507	AMEX	CZA	Wed, Mar 30, 2022	96.49	96.49	95.66	95.84
3506	AMEX	CZA	Tue, Mar 29, 2022	95.37	96.32	95.37	96.20
3505	AMEX	CZA	Mon, Mar 28, 2022	94.96	95.19	94.72	95.19
3504	AMEX	CZA	Fri, Mar 25, 2022	94.66	95.28	94.53	95.28
3503	AMEX	CZA	Thu, Mar 24, 2022	93.59	94.72	93.59	94.52
3502	AMEX	CZA	Wed, Mar 23, 2022	94.58	94.58	93.76	93.76
3501	AMEX	CZA	Tue, Mar 22, 2022	94.45	94.87	94.45	94.48
3500	AMEX	CZA	Mon, Mar 21, 2022	94.23	95.00	93.80	94.30
3499	AMEX	CZA	Fri, Mar 18, 2022	92.82	93.98	92.82	93.98
3498	AMEX	CZA	Thu, Mar 17, 2022	92.18	93.45	92.10	93.37
3497	AMEX	CZA	Wed, Mar 16, 2022	91.72	92.25	90.82	92.24
3496	AMEX	CZA	Tue, Mar 15, 2022	90.21	90.56	89.75	90.56
3495	AMEX	CZA	Mon, Mar 14, 2022	90.00	90.39	89.09	89.37
3494	AMEX	CZA	Fri, Mar 11, 2022	90.81	91.35	89.97	89.99
3493	AMEX	CZA	Thu, Mar 10, 2022	90.09	90.81	90.03	90.80
3492	AMEX	CZA	Wed, Mar 9, 2022	90.40	91.06	90.14	90.55
3491	AMEX	CZA	Tue, Mar 8, 2022	89.49	90.14	89.06	89.06
3490	AMEX	CZA	Mon, Mar 7, 2022	91.50	91.50	89.43	89.66
3489	AMEX	CZA	Fri, Mar 4, 2022	91.30	91.60	90.63	91.60
3488	AMEX	CZA	Thu, Mar 3, 2022	92.41	92.42	91.71	91.95
3487	AMEX	CZA	Wed, Mar 2, 2022	90.91	92.10	90.91	91.88
3486	AMEX	CZA	Tue, Mar 1, 2022	91.46	91.60	90.11	90.11
3485	AMEX	CZA	Mon, Feb 28, 2022	90.66	91.28	90.33	91.28
3484	AMEX	CZA	Fri, Feb 25, 2022	89.75	91.52	89.64	91.46
3483	AMEX	CZA	Thu, Feb 24, 2022	86.37	89.07	86.37	89.07
3482	AMEX	CZA	Wed, Feb 23, 2022	90.12	90.13	88.33	88.37
3481	AMEX	CZA	Tue, Feb 22, 2022	90.20	90.45	89.12	89.51
3480	AMEX	CZA	Fri, Feb 18, 2022	90.99	91.34	90.47	90.51
3479	AMEX	CZA	Thu, Feb 17, 2022	91.60	91.60	90.65	90.73
3478	AMEX	CZA	Wed, Feb 16, 2022	91.24	92.02	90.98	91.76
3477	AMEX	CZA	Tue, Feb 15, 2022	91.13	91.38	91.10	91.14
3476	AMEX	CZA	Mon, Feb 14, 2022	90.47	90.52	89.87	90.06
3475	AMEX	CZA	Fri, Feb 11, 2022	91.36	91.84	90.53	90.85
3474	AMEX	CZA	Thu, Feb 10, 2022	91.75	93.21	91.07	91.52
3473	AMEX	CZA	Wed, Feb 9, 2022	92.22	93.02	92.22	92.83
3472	AMEX	CZA	Tue, Feb 8, 2022	90.91	91.85	90.79	91.81
3471	AMEX	CZA	Mon, Feb 7, 2022	90.72	91.10	90.42	90.54
3470	AMEX	CZA	Fri, Feb 4, 2022	90.70	91.24	89.94	90.82
3469	AMEX	CZA	Thu, Feb 3, 2022	91.31	91.94	90.97	91.09
3468	AMEX	CZA	Wed, Feb 2, 2022	92.19	92.47	91.56	92.37
3467	AMEX	CZA	Tue, Feb 1, 2022	91.01	91.85	91.01	91.83
3466	AMEX	CZA	Mon, Jan 31, 2022	90.21	91.41	89.86	91.41
3465	AMEX	CZA	Fri, Jan 28, 2022	88.24	89.84	87.99	89.42
3464	AMEX	CZA	Thu, Jan 27, 2022	90.34	90.54	88.48	88.71
3463	AMEX	CZA	Wed, Jan 26, 2022	91.24	91.26	88.48	89.26
3462	AMEX	CZA	Tue, Jan 25, 2022	89.37	90.57	88.11	89.84
3461	AMEX	CZA	Mon, Jan 24, 2022	88.62	90.79	88.13	90.79
3460	AMEX	CZA	Fri, Jan 21, 2022	90.96	91.67	90.51	90.51
3459	AMEX	CZA	Thu, Jan 20, 2022	92.50	93.52	91.26	91.39
3458	AMEX	CZA	Wed, Jan 19, 2022	92.87	93.37	92.47	92.47
3457	AMEX	CZA	Tue, Jan 18, 2022	92.63	93.44	92.63	92.80
3456	AMEX	CZA	Fri, Jan 14, 2022	93.40	94.26	92.83	94.09
3455	AMEX	CZA	Thu, Jan 13, 2022	94.76	94.95	94.36	94.36
3454	AMEX	CZA	Wed, Jan 12, 2022	94.88	96.21	94.35	94.77
3453	AMEX	CZA	Tue, Jan 11, 2022	94.14	94.84	93.63	94.75
3452	AMEX	CZA	Mon, Jan 10, 2022	93.61	94.05	93.03	94.05
3451	AMEX	CZA	Fri, Jan 7, 2022	94.75	94.75	94.46	94.46
3450	AMEX	CZA	Thu, Jan 6, 2022	95.02	95.09	94.52	94.54
3449	AMEX	CZA	Wed, Jan 5, 2022	97.56	97.57	94.88	94.88
3448	AMEX	CZA	Tue, Jan 4, 2022	95.64	96.52	95.64	96.33
3447	AMEX	CZA	Mon, Jan 3, 2022	96.44	96.44	95.20	95.58
3446	AMEX	CZA	Fri, Dec 31, 2021	96.18	96.39	95.99	96.11
3445	AMEX	CZA	Thu, Dec 30, 2021	96.05	96.33	95.88	95.88
3444	AMEX	CZA	Wed, Dec 29, 2021	95.41	96.08	95.41	96.02
3443	AMEX	CZA	Tue, Dec 28, 2021	95.71	95.75	95.51	95.63
3442	AMEX	CZA	Mon, Dec 27, 2021	94.30	95.36	94.30	95.36
3441	AMEX	CZA	Thu, Dec 23, 2021	93.70	94.38	93.70	94.27
3440	AMEX	CZA	Wed, Dec 22, 2021	92.40	93.59	92.40	93.59
3439	AMEX	CZA	Tue, Dec 21, 2021	91.98	93.10	91.98	92.84
3438	AMEX	CZA	Mon, Dec 20, 2021	91.84	91.84	90.47	91.57
3437	AMEX	CZA	Fri, Dec 17, 2021	94.19	94.44	93.45	92.62
3436	AMEX	CZA	Thu, Dec 16, 2021	94.86	95.40	94.31	94.49
3435	AMEX	CZA	Wed, Dec 15, 2021	93.53	94.66	93.39	94.64
3434	AMEX	CZA	Tue, Dec 14, 2021	93.80	93.80	93.46	93.51
3433	AMEX	CZA	Mon, Dec 13, 2021	94.30	94.42	93.84	94.10
3432	AMEX	CZA	Fri, Dec 10, 2021	94.33	94.33	94.25	94.28
3431	AMEX	CZA	Thu, Dec 9, 2021	94.62	94.62	93.96	93.96
3430	AMEX	CZA	Wed, Dec 8, 2021	94.53	94.93	94.53	94.79
3429	AMEX	CZA	Tue, Dec 7, 2021	94.52	94.59	94.25	94.32
3428	AMEX	CZA	Mon, Dec 6, 2021	91.97	93.45	91.97	93.01
3427	AMEX	CZA	Fri, Dec 3, 2021	91.58	91.59	91.18	91.59
3426	AMEX	CZA	Thu, Dec 2, 2021	89.26	92.05	89.26	91.62
3425	AMEX	CZA	Wed, Dec 1, 2021	91.38	92.49	89.61	89.61
3424	AMEX	CZA	Tue, Nov 30, 2021	92.52	92.52	90.55	90.55
3423	AMEX	CZA	Mon, Nov 29, 2021	93.32	93.60	92.70	93.29
3422	AMEX	CZA	Fri, Nov 26, 2021	93.05	93.27	92.52	92.81
3421	AMEX	CZA	Wed, Nov 24, 2021	94.68	95.24	94.68	95.23
3420	AMEX	CZA	Tue, Nov 23, 2021	94.97	95.19	94.97	95.16
3419	AMEX	CZA	Mon, Nov 22, 2021	94.58	95.43	94.58	94.88
3418	AMEX	CZA	Fri, Nov 19, 2021	94.89	95.20	94.78	94.78
3417	AMEX	CZA	Thu, Nov 18, 2021	95.17	95.26	95.17	95.25
3416	AMEX	CZA	Wed, Nov 17, 2021	95.96	95.96	95.38	95.74
3415	AMEX	CZA	Tue, Nov 16, 2021	96.28	96.29	95.90	95.90
3414	AMEX	CZA	Mon, Nov 15, 2021	95.49	95.90	95.49	95.87
3413	AMEX	CZA	Fri, Nov 12, 2021	95.02	95.60	95.02	95.60
3412	AMEX	CZA	Thu, Nov 11, 2021	95.02	95.04	94.88	95.04
3411	AMEX	CZA	Wed, Nov 10, 2021	94.61	95.37	94.61	94.98
3410	AMEX	CZA	Tue, Nov 9, 2021	94.55	94.90	94.39	94.85
3409	AMEX	CZA	Mon, Nov 8, 2021	95.67	95.67	94.69	94.72
3408	AMEX	CZA	Fri, Nov 5, 2021	94.99	94.99	94.84	94.89
3407	AMEX	CZA	Thu, Nov 4, 2021	95.03	95.03	94.16	94.33
3406	AMEX	CZA	Wed, Nov 3, 2021	94.34	94.77	94.34	94.77
3405	AMEX	CZA	Tue, Nov 2, 2021	94.59	94.61	94.53	94.57
3404	AMEX	CZA	Mon, Nov 1, 2021	94.15	94.52	94.15	94.52
3403	AMEX	CZA	Fri, Oct 29, 2021	93.99	93.99	93.54	93.83
3402	AMEX	CZA	Thu, Oct 28, 2021	93.51	93.95	93.51	93.95
3401	AMEX	CZA	Wed, Oct 27, 2021	93.99	93.99	93.11	93.11
3400	AMEX	CZA	Tue, Oct 26, 2021	94.69	94.85	94.42	94.42
3399	AMEX	CZA	Mon, Oct 25, 2021	95.01	95.04	94.74	94.74
3398	AMEX	CZA	Fri, Oct 22, 2021	94.77	94.94	94.63	94.70
3397	AMEX	CZA	Thu, Oct 21, 2021	93.67	94.35	93.67	94.35
3396	AMEX	CZA	Wed, Oct 20, 2021	94.19	94.19	93.98	94.14
3395	AMEX	CZA	Tue, Oct 19, 2021	93.28	93.31	93.03	93.29
3394	AMEX	CZA	Mon, Oct 18, 2021	92.53	92.57	92.51	92.57
3393	AMEX	CZA	Fri, Oct 15, 2021	93.26	93.26	92.65	92.65
3392	AMEX	CZA	Thu, Oct 14, 2021	91.64	92.51	91.64	92.49
3391	AMEX	CZA	Wed, Oct 13, 2021	90.89	91.06	90.89	91.06
3390	AMEX	CZA	Tue, Oct 12, 2021	90.62	90.98	90.46	90.61
3389	AMEX	CZA	Mon, Oct 11, 2021	91.49	91.54	90.66	90.66
3388	AMEX	CZA	Fri, Oct 8, 2021	91.51	91.70	91.32	91.32
3387	AMEX	CZA	Thu, Oct 7, 2021	91.55	91.97	91.54	91.54
3386	AMEX	CZA	Wed, Oct 6, 2021	90.03	90.95	89.51	90.95
3385	AMEX	CZA	Tue, Oct 5, 2021	90.25	91.16	90.25	90.92
3384	AMEX	CZA	Mon, Oct 4, 2021	90.51	90.51	89.95	90.28
3383	AMEX	CZA	Fri, Oct 1, 2021	90.03	91.10	89.42	90.72
3382	AMEX	CZA	Thu, Sep 30, 2021	91.43	91.43	89.88	89.88
3381	AMEX	CZA	Wed, Sep 29, 2021	90.80	91.09	90.80	91.09
3380	AMEX	CZA	Tue, Sep 28, 2021	91.33	91.33	90.79	90.79
3379	AMEX	CZA	Mon, Sep 27, 2021	91.59	92.40	91.59	91.92
3378	AMEX	CZA	Fri, Sep 24, 2021	91.51	91.85	91.51	91.74
3377	AMEX	CZA	Thu, Sep 23, 2021	92.00	92.11	91.62	91.62
3376	AMEX	CZA	Wed, Sep 22, 2021	90.44	91.14	90.44	90.71
3375	AMEX	CZA	Tue, Sep 21, 2021	90.66	90.66	89.86	89.86
3374	AMEX	CZA	Mon, Sep 20, 2021	89.67	90.16	89.20	90.16
3373	AMEX	CZA	Fri, Sep 17, 2021	91.78	91.86	91.47	91.47
3372	AMEX	CZA	Thu, Sep 16, 2021	92.49	92.70	92.49	92.55
3371	AMEX	CZA	Wed, Sep 15, 2021	91.90	93.11	91.90	93.01
3370	AMEX	CZA	Tue, Sep 14, 2021	92.95	92.95	91.74	91.97
3369	AMEX	CZA	Mon, Sep 13, 2021	93.56	93.56	92.64	93.04
3368	AMEX	CZA	Fri, Sep 10, 2021	93.75	93.90	92.84	92.84
3367	AMEX	CZA	Thu, Sep 9, 2021	93.51	93.99	93.49	93.49
3366	AMEX	CZA	Wed, Sep 8, 2021	93.46	93.88	93.46	93.84
3365	AMEX	CZA	Tue, Sep 7, 2021	95.03	95.03	93.75	93.75
3364	AMEX	CZA	Fri, Sep 3, 2021	95.01	95.21	94.97	94.97
3363	AMEX	CZA	Thu, Sep 2, 2021	94.64	95.22	94.64	95.22
3362	AMEX	CZA	Wed, Sep 1, 2021	94.15	94.61	94.15	94.44
3361	AMEX	CZA	Tue, Aug 31, 2021	94.69	94.69	94.20	94.40
3360	AMEX	CZA	Mon, Aug 30, 2021	94.43	94.71	94.43	94.44
3359	AMEX	CZA	Fri, Aug 27, 2021	93.80	94.44	93.80	94.44
3358	AMEX	CZA	Thu, Aug 26, 2021	93.67	93.67	93.43	93.44
3357	AMEX	CZA	Wed, Aug 25, 2021	93.41	94.11	93.41	93.98
3356	AMEX	CZA	Tue, Aug 24, 2021	93.52	93.91	93.46	93.47
3355	AMEX	CZA	Mon, Aug 23, 2021	92.84	93.29	92.84	93.16
3354	AMEX	CZA	Fri, Aug 20, 2021	92.28	93.02	92.21	92.64
3353	AMEX	CZA	Thu, Aug 19, 2021	91.86	92.26	91.64	91.92
3352	AMEX	CZA	Wed, Aug 18, 2021	92.74	93.44	92.36	92.36
3351	AMEX	CZA	Tue, Aug 17, 2021	93.02	93.12	92.77	93.02
3350	AMEX	CZA	Mon, Aug 16, 2021	93.94	93.95	93.85	93.95
3349	AMEX	CZA	Fri, Aug 13, 2021	93.86	94.07	93.86	93.90
3348	AMEX	CZA	Thu, Aug 12, 2021	93.55	93.88	93.55	93.88
3347	AMEX	CZA	Wed, Aug 11, 2021	93.74	93.98	93.74	93.98
3346	AMEX	CZA	Tue, Aug 10, 2021	92.44	93.25	92.06	93.04
3345	AMEX	CZA	Mon, Aug 9, 2021	92.27	92.67	92.27	92.52
3344	AMEX	CZA	Fri, Aug 6, 2021	92.55	92.73	92.54	92.57
3343	AMEX	CZA	Thu, Aug 5, 2021	92.19	92.24	92.19	92.24
3342	AMEX	CZA	Wed, Aug 4, 2021	92.32	92.32	92.02	92.06
3341	AMEX	CZA	Tue, Aug 3, 2021	91.77	92.72	91.77	92.72
3340	AMEX	CZA	Mon, Aug 2, 2021	93.32	93.32	92.17	92.17
3339	AMEX	CZA	Fri, Jul 30, 2021	92.67	93.42	92.39	92.39
3338	AMEX	CZA	Thu, Jul 29, 2021	92.63	93.00	92.63	92.80
3337	AMEX	CZA	Wed, Jul 28, 2021	91.30	92.00	91.30	91.87
3336	AMEX	CZA	Tue, Jul 27, 2021	91.25	91.70	91.25	91.70
3335	AMEX	CZA	Mon, Jul 26, 2021	91.36	91.64	91.36	91.64
3334	AMEX	CZA	Fri, Jul 23, 2021	91.38	91.58	91.17	91.58
3333	AMEX	CZA	Thu, Jul 22, 2021	90.97	90.97	90.51	90.74
3332	AMEX	CZA	Wed, Jul 21, 2021	91.15	91.41	91.15	91.24
3331	AMEX	CZA	Tue, Jul 20, 2021	88.94	90.92	88.94	90.62
3330	AMEX	CZA	Mon, Jul 19, 2021	89.76	89.76	88.21	88.68
3329	AMEX	CZA	Fri, Jul 16, 2021	91.31	91.31	90.69	90.69
3328	AMEX	CZA	Thu, Jul 15, 2021	90.29	91.20	90.29	91.11
3327	AMEX	CZA	Wed, Jul 14, 2021	91.05	91.14	90.65	90.93
3326	AMEX	CZA	Tue, Jul 13, 2021	91.14	91.14	90.77	90.77
3325	AMEX	CZA	Mon, Jul 12, 2021	90.97	91.60	90.97	91.60
3324	AMEX	CZA	Fri, Jul 9, 2021	91.07	91.37	90.84	91.34
3323	AMEX	CZA	Thu, Jul 8, 2021	89.58	90.43	89.58	89.79
3322	AMEX	CZA	Wed, Jul 7, 2021	89.80	90.85	89.80	90.67
3321	AMEX	CZA	Tue, Jul 6, 2021	90.91	90.91	89.26	90.15
3320	AMEX	CZA	Fri, Jul 2, 2021	90.56	90.91	90.56	90.83
3319	AMEX	CZA	Thu, Jul 1, 2021	90.35	90.79	90.35	90.56
3318	AMEX	CZA	Wed, Jun 30, 2021	89.66	89.91	89.62	89.91
3317	AMEX	CZA	Tue, Jun 29, 2021	90.23	90.39	89.77	89.86
3316	AMEX	CZA	Mon, Jun 28, 2021	90.36	90.36	89.88	90.03
3315	AMEX	CZA	Fri, Jun 25, 2021	90.10	90.38	90.10	90.38
3314	AMEX	CZA	Thu, Jun 24, 2021	89.63	89.76	89.31	89.68
3313	AMEX	CZA	Wed, Jun 23, 2021	89.37	89.71	89.37	89.44
3312	AMEX	CZA	Tue, Jun 22, 2021	89.23	89.84	89.23	89.67
3311	AMEX	CZA	Mon, Jun 21, 2021	89.09	89.46	89.08	89.42
3310	AMEX	CZA	Fri, Jun 18, 2021	88.19	88.31	87.86	87.86
3309	AMEX	CZA	Thu, Jun 17, 2021	90.02	90.26	89.08	89.35
3308	AMEX	CZA	Wed, Jun 16, 2021	90.77	90.77	90.17	90.23
3307	AMEX	CZA	Tue, Jun 15, 2021	90.53	91.34	90.53	91.09
3306	AMEX	CZA	Mon, Jun 14, 2021	90.66	90.80	90.39	90.80
3305	AMEX	CZA	Fri, Jun 11, 2021	90.88	91.08	90.74	91.08
3304	AMEX	CZA	Thu, Jun 10, 2021	90.72	91.07	90.72	90.87
3303	AMEX	CZA	Wed, Jun 9, 2021	90.85	91.09	90.80	90.84
3302	AMEX	CZA	Tue, Jun 8, 2021	90.68	91.19	90.54	91.16
3301	AMEX	CZA	Mon, Jun 7, 2021	90.79	91.10	90.72	90.86
3300	AMEX	CZA	Fri, Jun 4, 2021	90.95	91.15	90.81	91.15
3299	AMEX	CZA	Thu, Jun 3, 2021	90.03	90.89	90.03	90.84
3298	AMEX	CZA	Wed, Jun 2, 2021	90.74	90.88	90.66	90.66
3297	AMEX	CZA	Tue, Jun 1, 2021	91.23	91.23	90.71	90.87
3296	AMEX	CZA	Fri, May 28, 2021	90.53	90.82	90.53	90.76
3295	AMEX	CZA	Thu, May 27, 2021	90.32	90.71	90.32	90.56
3294	AMEX	CZA	Wed, May 26, 2021	91.61	91.66	89.91	90.14
3293	AMEX	CZA	Tue, May 25, 2021	90.45	90.79	90.08	90.08
3292	AMEX	CZA	Mon, May 24, 2021	90.71	90.76	90.50	90.59
3291	AMEX	CZA	Fri, May 21, 2021	90.02	90.68	90.02	90.17
3290	AMEX	CZA	Thu, May 20, 2021	89.24	90.18	89.24	89.91
3289	AMEX	CZA	Wed, May 19, 2021	88.88	89.22	87.93	89.22
3288	AMEX	CZA	Tue, May 18, 2021	90.62	90.62	89.71	89.76
3287	AMEX	CZA	Mon, May 17, 2021	90.64	90.76	90.64	90.68
3286	AMEX	CZA	Fri, May 14, 2021	90.31	91.35	90.31	90.71
3285	AMEX	CZA	Thu, May 13, 2021	88.21	90.18	88.21	89.91
3284	AMEX	CZA	Wed, May 12, 2021	89.73	89.73	88.25	88.31
3283	AMEX	CZA	Tue, May 11, 2021	90.64	90.64	90.06	90.49
3282	AMEX	CZA	Mon, May 10, 2021	91.85	92.74	91.75	91.75
3281	AMEX	CZA	Fri, May 7, 2021	90.16	91.65	90.16	91.60
3280	AMEX	CZA	Thu, May 6, 2021	89.65	90.51	89.65	90.51
3279	AMEX	CZA	Wed, May 5, 2021	90.10	90.06	89.38	90.02
3278	AMEX	CZA	Tue, May 4, 2021	89.07	90.04	89.07	90.04
3277	AMEX	CZA	Mon, May 3, 2021	89.21	89.82	89.21	89.57
3276	AMEX	CZA	Fri, Apr 30, 2021	88.73	89.27	88.73	88.96
3275	AMEX	CZA	Thu, Apr 29, 2021	89.22	89.59	89.22	89.58
3274	AMEX	CZA	Wed, Apr 28, 2021	89.52	89.52	88.99	89.02
3273	AMEX	CZA	Tue, Apr 27, 2021	88.96	89.19	88.76	88.76
3272	AMEX	CZA	Mon, Apr 26, 2021	89.07	89.29	89.01	89.08
3271	AMEX	CZA	Fri, Apr 23, 2021	88.49	89.20	88.39	89.07
3270	AMEX	CZA	Thu, Apr 22, 2021	88.56	88.75	88.16	88.19
3269	AMEX	CZA	Wed, Apr 21, 2021	87.99	88.65	87.99	88.59
3268	AMEX	CZA	Tue, Apr 20, 2021	87.57	88.20	87.57	87.89
3267	AMEX	CZA	Mon, Apr 19, 2021	87.98	88.09	87.88	88.02
3266	AMEX	CZA	Fri, Apr 16, 2021	88.03	88.50	88.03	88.31
3265	AMEX	CZA	Thu, Apr 15, 2021	87.42	87.55	87.31	87.55
3264	AMEX	CZA	Wed, Apr 14, 2021	86.79	86.99	86.78	86.78
3263	AMEX	CZA	Tue, Apr 13, 2021	86.49	86.69	86.36	86.65
3262	AMEX	CZA	Mon, Apr 12, 2021	86.22	86.75	86.22	86.72
3261	AMEX	CZA	Fri, Apr 9, 2021	85.70	86.49	85.70	86.48
3260	AMEX	CZA	Thu, Apr 8, 2021	86.09	86.09	85.49	85.74
3259	AMEX	CZA	Wed, Apr 7, 2021	85.68	85.73	85.44	85.58
3258	AMEX	CZA	Tue, Apr 6, 2021	85.52	86.34	85.52	85.85
3257	AMEX	CZA	Mon, Apr 5, 2021	85.37	85.99	85.37	85.89
3256	AMEX	CZA	Thu, Apr 1, 2021	84.13	84.93	83.91	84.93
3255	AMEX	CZA	Wed, Mar 31, 2021	84.32	84.53	84.21	84.21
3254	AMEX	CZA	Tue, Mar 30, 2021	83.72	84.49	83.72	84.30
3253	AMEX	CZA	Mon, Mar 29, 2021	83.84	84.31	83.77	84.06
3252	AMEX	CZA	Fri, Mar 26, 2021	83.35	84.18	83.01	84.18
3251	AMEX	CZA	Thu, Mar 25, 2021	81.09	82.92	81.09	82.79
3250	AMEX	CZA	Wed, Mar 24, 2021	81.97	82.47	81.66	81.66
3249	AMEX	CZA	Tue, Mar 23, 2021	81.75	82.11	81.09	81.21
3248	AMEX	CZA	Mon, Mar 22, 2021	82.21	82.49	82.17	82.37
3247	AMEX	CZA	Fri, Mar 19, 2021	82.47	83.17	82.42	82.69
3246	AMEX	CZA	Thu, Mar 18, 2021	82.67	83.81	82.67	82.94
3245	AMEX	CZA	Wed, Mar 17, 2021	82.42	83.14	82.42	83.14
3244	AMEX	CZA	Tue, Mar 16, 2021	83.20	83.20	82.68	82.74
3243	AMEX	CZA	Mon, Mar 15, 2021	83.05	83.44	82.93	83.44
3242	AMEX	CZA	Fri, Mar 12, 2021	82.16	82.66	82.16	82.66
3241	AMEX	CZA	Thu, Mar 11, 2021	81.58	82.18	81.58	81.76
3240	AMEX	CZA	Wed, Mar 10, 2021	80.38	81.81	80.38	81.53
3239	AMEX	CZA	Tue, Mar 9, 2021	80.62	81.01	80.41	80.41
3238	AMEX	CZA	Mon, Mar 8, 2021	78.93	81.03	78.93	80.25
3237	AMEX	CZA	Fri, Mar 5, 2021	78.31	79.61	76.94	79.43
3236	AMEX	CZA	Thu, Mar 4, 2021	78.35	78.91	77.12	77.39
3235	AMEX	CZA	Wed, Mar 3, 2021	78.97	79.16	78.61	78.62
3234	AMEX	CZA	Tue, Mar 2, 2021	79.44	79.47	78.70	79.05
3233	AMEX	CZA	Mon, Mar 1, 2021	78.41	79.79	78.41	79.24
3232	AMEX	CZA	Fri, Feb 26, 2021	78.34	78.77	77.32	77.44
3231	AMEX	CZA	Thu, Feb 25, 2021	79.59	80.01	78.28	78.41
3230	AMEX	CZA	Wed, Feb 24, 2021	79.90	80.76	79.13	80.46
3229	AMEX	CZA	Tue, Feb 23, 2021	78.70	79.53	78.04	79.53
3228	AMEX	CZA	Mon, Feb 22, 2021	78.55	79.22	78.55	78.94
3227	AMEX	CZA	Fri, Feb 19, 2021	79.39	79.44	79.19	79.19
3226	AMEX	CZA	Thu, Feb 18, 2021	78.49	78.92	78.46	78.72
3225	AMEX	CZA	Wed, Feb 17, 2021	78.97	79.23	78.83	79.16
3224	AMEX	CZA	Tue, Feb 16, 2021	80.02	80.02	79.05	79.36
3223	AMEX	CZA	Fri, Feb 12, 2021	78.99	79.63	78.99	79.60
3222	AMEX	CZA	Thu, Feb 11, 2021	79.49	79.65	79.03	79.39
3221	AMEX	CZA	Wed, Feb 10, 2021	79.44	79.65	79.22	79.36
3220	AMEX	CZA	Tue, Feb 9, 2021	78.77	79.24	78.77	79.20
3219	AMEX	CZA	Mon, Feb 8, 2021	77.99	78.93	77.99	78.93
3218	AMEX	CZA	Fri, Feb 5, 2021	78.01	78.49	78.01	78.29
3217	AMEX	CZA	Thu, Feb 4, 2021	77.27	77.91	77.27	77.79
3216	AMEX	CZA	Wed, Feb 3, 2021	76.86	77.02	76.65	77.01
3215	AMEX	CZA	Tue, Feb 2, 2021	76.48	77.26	76.48	76.95
3214	AMEX	CZA	Mon, Feb 1, 2021	75.21	76.00	75.21	75.93
3213	AMEX	CZA	Fri, Jan 29, 2021	75.85	75.89	74.53	75.08
3212	AMEX	CZA	Thu, Jan 28, 2021	75.77	76.98	75.77	76.50
3211	AMEX	CZA	Wed, Jan 27, 2021	76.01	76.54	75.17	75.46
3210	AMEX	CZA	Tue, Jan 26, 2021	78.61	78.61	77.74	77.74
3209	AMEX	CZA	Mon, Jan 25, 2021	78.33	78.86	78.05	78.52
3208	AMEX	CZA	Fri, Jan 22, 2021	78.57	78.81	78.22	78.80
3207	AMEX	CZA	Thu, Jan 21, 2021	77.25	79.25	77.25	78.89
3206	AMEX	CZA	Wed, Jan 20, 2021	78.58	79.28	78.38	79.23
3205	AMEX	CZA	Tue, Jan 19, 2021	78.40	78.55	78.24	78.46
3204	AMEX	CZA	Fri, Jan 15, 2021	77.87	78.25	77.35	78.18
3203	AMEX	CZA	Thu, Jan 14, 2021	78.37	78.92	78.37	78.57
3202	AMEX	CZA	Wed, Jan 13, 2021	78.44	78.60	78.32	78.33
3201	AMEX	CZA	Tue, Jan 12, 2021	78.37	78.84	78.02	78.84
3200	AMEX	CZA	Mon, Jan 11, 2021	76.62	78.28	76.62	78.28
3199	AMEX	CZA	Fri, Jan 8, 2021	78.31	78.51	77.51	78.21
3198	AMEX	CZA	Thu, Jan 7, 2021	78.20	78.39	77.80	78.27
3197	AMEX	CZA	Wed, Jan 6, 2021	76.21	78.26	76.21	77.76
3196	AMEX	CZA	Tue, Jan 5, 2021	75.39	76.03	75.39	75.66
3195	AMEX	CZA	Mon, Jan 4, 2021	76.35	76.35	74.70	74.97
3194	AMEX	CZA	Thu, Dec 31, 2020	75.74	76.25	75.40	76.12
3193	AMEX	CZA	Wed, Dec 30, 2020	75.00	75.89	75.00	75.67
3192	AMEX	CZA	Tue, Dec 29, 2020	75.67	75.95	74.83	75.08
3191	AMEX	CZA	Mon, Dec 28, 2020	76.18	76.18	75.43	75.47
3190	AMEX	CZA	Thu, Dec 24, 2020	75.26	75.54	75.07	75.54
3189	AMEX	CZA	Wed, Dec 23, 2020	75.60	75.74	75.37	75.37
3188	AMEX	CZA	Tue, Dec 22, 2020	75.18	75.20	74.92	74.95
3187	AMEX	CZA	Mon, Dec 21, 2020	73.53	75.26	73.53	75.18
3186	AMEX	CZA	Fri, Dec 18, 2020	77.35	77.35	76.42	75.66
3185	AMEX	CZA	Thu, Dec 17, 2020	76.97	77.25	76.91	77.24
3184	AMEX	CZA	Wed, Dec 16, 2020	76.74	76.87	76.53	76.75
3183	AMEX	CZA	Tue, Dec 15, 2020	75.81	77.02	75.81	76.83
3182	AMEX	CZA	Mon, Dec 14, 2020	76.84	76.84	75.67	75.67
3181	AMEX	CZA	Fri, Dec 11, 2020	76.24	76.24	75.65	76.11
3180	AMEX	CZA	Thu, Dec 10, 2020	75.90	76.60	75.90	76.54
3179	AMEX	CZA	Wed, Dec 9, 2020	77.13	77.13	76.32	76.71
3178	AMEX	CZA	Tue, Dec 8, 2020	75.88	76.72	75.88	76.67
3177	AMEX	CZA	Mon, Dec 7, 2020	76.40	76.57	76.16	76.27
3176	AMEX	CZA	Fri, Dec 4, 2020	75.57	76.69	75.57	76.68
3175	AMEX	CZA	Thu, Dec 3, 2020	75.21	76.07	75.21	75.42
3174	AMEX	CZA	Wed, Dec 2, 2020	74.83	75.48	74.83	75.36
3173	AMEX	CZA	Tue, Dec 1, 2020	75.44	75.94	75.39	75.51
3172	AMEX	CZA	Mon, Nov 30, 2020	75.10	75.10	74.63	74.63
3171	AMEX	CZA	Fri, Nov 27, 2020	75.72	75.89	75.41	75.50
3170	AMEX	CZA	Wed, Nov 25, 2020	75.68	75.77	75.42	75.67
3169	AMEX	CZA	Tue, Nov 24, 2020	75.79	76.29	75.56	76.15
3168	AMEX	CZA	Mon, Nov 23, 2020	74.92	75.04	74.65	74.84
3167	AMEX	CZA	Fri, Nov 20, 2020	74.22	74.39	74.13	74.23
3166	AMEX	CZA	Thu, Nov 19, 2020	73.97	74.38	73.80	74.33
3165	AMEX	CZA	Wed, Nov 18, 2020	75.26	75.52	74.39	74.39
3164	AMEX	CZA	Tue, Nov 17, 2020	74.50	75.35	74.50	75.25
3163	AMEX	CZA	Mon, Nov 16, 2020	74.90	75.61	74.75	75.61
3162	AMEX	CZA	Fri, Nov 13, 2020	73.68	74.08	73.57	73.84
3161	AMEX	CZA	Thu, Nov 12, 2020	73.10	73.41	72.31	72.53
3160	AMEX	CZA	Wed, Nov 11, 2020	74.23	74.52	73.59	73.77
3159	AMEX	CZA	Tue, Nov 10, 2020	73.70	74.15	73.40	74.09
3158	AMEX	CZA	Mon, Nov 9, 2020	74.41	74.90	73.36	73.36
3157	AMEX	CZA	Fri, Nov 6, 2020	71.23	71.57	70.29	71.02
3156	AMEX	CZA	Thu, Nov 5, 2020	70.62	71.87	70.62	71.41
3155	AMEX	CZA	Wed, Nov 4, 2020	69.64	70.83	69.59	69.91
3154	AMEX	CZA	Tue, Nov 3, 2020	69.91	70.14	69.73	70.14
3153	AMEX	CZA	Mon, Nov 2, 2020	67.58	68.72	67.58	68.67
3152	AMEX	CZA	Fri, Oct 30, 2020	66.31	67.12	66.31	67.03
3151	AMEX	CZA	Thu, Oct 29, 2020	65.67	67.14	65.58	66.96
3150	AMEX	CZA	Wed, Oct 28, 2020	66.38	67.20	66.13	66.13
3149	AMEX	CZA	Tue, Oct 27, 2020	68.31	68.68	67.92	67.92
3148	AMEX	CZA	Mon, Oct 26, 2020	69.03	69.03	68.07	68.62
3147	AMEX	CZA	Fri, Oct 23, 2020	69.73	70.08	69.62	70.01
3146	AMEX	CZA	Thu, Oct 22, 2020	69.00	69.84	68.95	69.77
3145	AMEX	CZA	Wed, Oct 21, 2020	68.97	69.49	68.97	69.17
3144	AMEX	CZA	Tue, Oct 20, 2020	68.89	69.93	68.89	69.28
3143	AMEX	CZA	Mon, Oct 19, 2020	69.56	69.91	68.62	68.62
3142	AMEX	CZA	Fri, Oct 16, 2020	69.46	70.05	69.46	69.60
3141	AMEX	CZA	Thu, Oct 15, 2020	68.14	69.78	68.14	69.78
3140	AMEX	CZA	Wed, Oct 14, 2020	69.29	69.94	69.28	69.28
3139	AMEX	CZA	Tue, Oct 13, 2020	69.49	69.75	69.16	69.48
3138	AMEX	CZA	Mon, Oct 12, 2020	69.78	70.08	69.60	70.01
3137	AMEX	CZA	Fri, Oct 9, 2020	69.60	69.97	69.45	69.57
3136	AMEX	CZA	Thu, Oct 8, 2020	69.07	69.57	68.93	69.53
3135	AMEX	CZA	Wed, Oct 7, 2020	68.20	68.52	68.03	68.47
3134	AMEX	CZA	Tue, Oct 6, 2020	67.87	68.81	67.53	67.53
3133	AMEX	CZA	Mon, Oct 5, 2020	67.18	68.38	67.11	68.38
3132	AMEX	CZA	Fri, Oct 2, 2020	64.94	66.88	64.94	66.63
3131	AMEX	CZA	Thu, Oct 1, 2020	65.95	66.50	65.88	66.19
3130	AMEX	CZA	Wed, Sep 30, 2020	65.97	66.36	65.40	65.93
3129	AMEX	CZA	Tue, Sep 29, 2020	65.81	66.13	65.37	65.55
3128	AMEX	CZA	Mon, Sep 28, 2020	65.45	66.49	65.45	66.21
3127	AMEX	CZA	Fri, Sep 25, 2020	63.31	65.01	63.31	64.85
3126	AMEX	CZA	Thu, Sep 24, 2020	63.37	64.46	63.05	63.88
3125	AMEX	CZA	Wed, Sep 23, 2020	65.14	65.38	63.65	63.66
3124	AMEX	CZA	Tue, Sep 22, 2020	64.79	65.17	64.54	65.10
3123	AMEX	CZA	Mon, Sep 21, 2020	64.68	65.00	63.59	64.53
3122	AMEX	CZA	Fri, Sep 18, 2020	66.94	67.08	66.09	66.22
3121	AMEX	CZA	Thu, Sep 17, 2020	66.13	67.28	66.13	67.08
3120	AMEX	CZA	Wed, Sep 16, 2020	67.47	67.97	67.35	67.44
3119	AMEX	CZA	Tue, Sep 15, 2020	67.26	67.68	67.08	67.08
3118	AMEX	CZA	Mon, Sep 14, 2020	66.83	67.14	66.56	67.09
3117	AMEX	CZA	Fri, Sep 11, 2020	65.70	66.20	65.55	66.05
3116	AMEX	CZA	Thu, Sep 10, 2020	66.34	66.59	65.67	65.67
3115	AMEX	CZA	Wed, Sep 9, 2020	65.88	66.78	65.88	66.54
3114	AMEX	CZA	Tue, Sep 8, 2020	65.75	66.12	65.38	65.38
3113	AMEX	CZA	Fri, Sep 4, 2020	67.18	67.18	65.82	66.70
3112	AMEX	CZA	Thu, Sep 3, 2020	68.06	68.07	66.42	66.76
3111	AMEX	CZA	Wed, Sep 2, 2020	67.30	68.38	67.25	68.28
3110	AMEX	CZA	Tue, Sep 1, 2020	66.62	66.93	66.39	66.92
3109	AMEX	CZA	Mon, Aug 31, 2020	66.83	67.00	66.71	66.71
3108	AMEX	CZA	Fri, Aug 28, 2020	66.97	67.18	66.73	67.07
3107	AMEX	CZA	Thu, Aug 27, 2020	66.46	67.01	66.46	66.88
3106	AMEX	CZA	Wed, Aug 26, 2020	66.65	66.68	65.85	66.49
3105	AMEX	CZA	Tue, Aug 25, 2020	66.80	67.08	66.49	66.77
3104	AMEX	CZA	Mon, Aug 24, 2020	66.24	66.85	66.17	66.83
3103	AMEX	CZA	Fri, Aug 21, 2020	66.05	66.14	65.75	66.14
3102	AMEX	CZA	Thu, Aug 20, 2020	65.83	66.67	65.83	66.55
3101	AMEX	CZA	Wed, Aug 19, 2020	66.80	66.97	66.52	66.52
3100	AMEX	CZA	Tue, Aug 18, 2020	67.03	67.15	66.68	66.68
3099	AMEX	CZA	Mon, Aug 17, 2020	67.02	67.33	66.90	66.98
3098	AMEX	CZA	Fri, Aug 14, 2020	67.00	67.39	66.94	66.95
3097	AMEX	CZA	Thu, Aug 13, 2020	66.88	67.44	66.82	66.86
3096	AMEX	CZA	Wed, Aug 12, 2020	67.44	67.71	67.20	67.43
3095	AMEX	CZA	Tue, Aug 11, 2020	67.36	67.87	66.91	66.95
3094	AMEX	CZA	Mon, Aug 10, 2020	66.67	67.32	66.67	67.16
3093	AMEX	CZA	Fri, Aug 7, 2020	65.62	66.63	65.62	66.63
3092	AMEX	CZA	Thu, Aug 6, 2020	65.74	65.97	65.59	65.89
3091	AMEX	CZA	Wed, Aug 5, 2020	66.24	66.24	65.86	66.01
3090	AMEX	CZA	Tue, Aug 4, 2020	65.25	65.72	65.25	65.68
3089	AMEX	CZA	Mon, Aug 3, 2020	65.01	65.65	65.01	65.38
3088	AMEX	CZA	Fri, Jul 31, 2020	64.83	65.03	64.24	64.93
3087	AMEX	CZA	Thu, Jul 30, 2020	64.13	65.18	64.13	65.14
3086	AMEX	CZA	Wed, Jul 29, 2020	64.70	65.54	64.64	65.47
3085	AMEX	CZA	Tue, Jul 28, 2020	64.49	64.84	64.23	64.25
3084	AMEX	CZA	Mon, Jul 27, 2020	64.10	65.03	64.10	64.86
3083	AMEX	CZA	Fri, Jul 24, 2020	64.86	64.93	64.24	64.26
3082	AMEX	CZA	Thu, Jul 23, 2020	65.18	65.45	64.78	64.97
3081	AMEX	CZA	Wed, Jul 22, 2020	63.85	64.94	63.85	64.94
3080	AMEX	CZA	Tue, Jul 21, 2020	63.58	64.49	63.58	64.12
3079	AMEX	CZA	Mon, Jul 20, 2020	63.76	63.82	63.02	63.26
3078	AMEX	CZA	Fri, Jul 17, 2020	63.63	64.13	63.59	64.03
3077	AMEX	CZA	Thu, Jul 16, 2020	63.46	63.68	63.11	63.45
3076	AMEX	CZA	Wed, Jul 15, 2020	63.17	63.61	63.00	63.49
3075	AMEX	CZA	Tue, Jul 14, 2020	61.16	62.30	61.11	62.30
3074	AMEX	CZA	Mon, Jul 13, 2020	61.80	62.34	61.22	61.22
3073	AMEX	CZA	Fri, Jul 10, 2020	60.23	61.11	60.21	61.11
3072	AMEX	CZA	Thu, Jul 9, 2020	61.14	61.14	59.73	60.32
3071	AMEX	CZA	Wed, Jul 8, 2020	61.40	61.65	60.79	61.15
3070	AMEX	CZA	Tue, Jul 7, 2020	61.84	61.84	61.16	61.16
3069	AMEX	CZA	Mon, Jul 6, 2020	62.51	62.76	61.88	62.07
3068	AMEX	CZA	Thu, Jul 2, 2020	61.75	62.52	61.48	61.59
3067	AMEX	CZA	Wed, Jul 1, 2020	61.31	61.56	60.79	61.05
3066	AMEX	CZA	Tue, Jun 30, 2020	60.13	61.60	60.13	61.45
3065	AMEX	CZA	Mon, Jun 29, 2020	59.59	60.61	59.59	60.30
3064	AMEX	CZA	Fri, Jun 26, 2020	59.90	60.10	59.21	59.25
3063	AMEX	CZA	Thu, Jun 25, 2020	59.45	60.46	59.41	60.46
3062	AMEX	CZA	Wed, Jun 24, 2020	61.02	61.08	59.48	59.80
3061	AMEX	CZA	Tue, Jun 23, 2020	62.20	62.68	61.84	61.84
3060	AMEX	CZA	Mon, Jun 22, 2020	61.19	61.98	61.19	61.79
3059	AMEX	CZA	Fri, Jun 19, 2020	62.77	63.08	61.36	61.75
3058	AMEX	CZA	Thu, Jun 18, 2020	62.07	62.47	61.97	62.18
3057	AMEX	CZA	Wed, Jun 17, 2020	63.07	63.07	62.24	62.33
3056	AMEX	CZA	Tue, Jun 16, 2020	63.58	63.96	62.35	62.91
3055	AMEX	CZA	Mon, Jun 15, 2020	58.71	61.80	58.71	61.71
3054	AMEX	CZA	Fri, Jun 12, 2020	61.87	61.87	59.76	60.99
3053	AMEX	CZA	Thu, Jun 11, 2020	61.65	61.99	59.82	59.82
3052	AMEX	CZA	Wed, Jun 10, 2020	65.34	65.34	64.01	64.01
3051	AMEX	CZA	Tue, Jun 9, 2020	66.85	66.85	65.43	65.49
3050	AMEX	CZA	Mon, Jun 8, 2020	66.81	67.04	66.75	67.04
3049	AMEX	CZA	Fri, Jun 5, 2020	66.54	66.81	66.01	66.08
3048	AMEX	CZA	Thu, Jun 4, 2020	63.43	64.28	63.39	64.17
3047	AMEX	CZA	Wed, Jun 3, 2020	62.97	64.12	62.88	63.94
3046	AMEX	CZA	Tue, Jun 2, 2020	61.35	62.20	61.35	62.13
3045	AMEX	CZA	Mon, Jun 1, 2020	60.68	61.52	60.68	61.27
3044	AMEX	CZA	Fri, May 29, 2020	60.15	61.04	60.15	60.74
3043	AMEX	CZA	Thu, May 28, 2020	61.91	61.91	61.04	61.04
3042	AMEX	CZA	Wed, May 27, 2020	60.72	61.35	60.00	61.32
3041	AMEX	CZA	Tue, May 26, 2020	59.41	60.20	59.41	59.71
3040	AMEX	CZA	Fri, May 22, 2020	57.24	57.49	56.94	57.49
3039	AMEX	CZA	Thu, May 21, 2020	57.79	57.97	57.42	57.42
3038	AMEX	CZA	Wed, May 20, 2020	57.25	57.92	57.25	57.65
3037	AMEX	CZA	Tue, May 19, 2020	57.07	57.55	56.76	56.76
3036	AMEX	CZA	Mon, May 18, 2020	55.94	57.89	55.94	57.36
3035	AMEX	CZA	Fri, May 15, 2020	53.70	54.38	53.52	54.29
3034	AMEX	CZA	Thu, May 14, 2020	52.61	54.25	51.86	54.25
3033	AMEX	CZA	Wed, May 13, 2020	55.00	55.00	53.18	53.62
3032	AMEX	CZA	Tue, May 12, 2020	56.98	57.20	55.20	55.20
3031	AMEX	CZA	Mon, May 11, 2020	57.02	57.35	56.46	57.00
3030	AMEX	CZA	Fri, May 8, 2020	57.08	57.72	57.08	57.68
3029	AMEX	CZA	Thu, May 7, 2020	56.24	57.03	56.02	56.37
3028	AMEX	CZA	Wed, May 6, 2020	56.18	56.18	55.20	55.20
3027	AMEX	CZA	Tue, May 5, 2020	56.58	57.46	55.94	55.94
3026	AMEX	CZA	Mon, May 4, 2020	54.93	55.77	54.74	55.66
3025	AMEX	CZA	Fri, May 1, 2020	56.30	56.30	55.25	55.62
3024	AMEX	CZA	Thu, Apr 30, 2020	58.05	58.14	57.30	57.48
3023	AMEX	CZA	Wed, Apr 29, 2020	58.50	59.43	58.44	59.06
3022	AMEX	CZA	Tue, Apr 28, 2020	57.63	58.50	57.21	57.26
3021	AMEX	CZA	Mon, Apr 27, 2020	55.58	56.92	55.50	56.84
3020	AMEX	CZA	Fri, Apr 24, 2020	54.48	55.15	54.12	54.91
3019	AMEX	CZA	Thu, Apr 23, 2020	54.37	55.14	53.89	54.28
3018	AMEX	CZA	Wed, Apr 22, 2020	54.74	54.74	53.73	54.29
3017	AMEX	CZA	Tue, Apr 21, 2020	53.80	54.22	53.23	53.39
3016	AMEX	CZA	Mon, Apr 20, 2020	55.33	56.19	54.89	55.00
3015	AMEX	CZA	Fri, Apr 17, 2020	56.38	56.78	55.84	56.59
3014	AMEX	CZA	Thu, Apr 16, 2020	54.62	54.62	53.65	54.31
3013	AMEX	CZA	Wed, Apr 15, 2020	55.55	55.55	54.46	54.64
3012	AMEX	CZA	Tue, Apr 14, 2020	56.69	57.32	56.34	56.86
3011	AMEX	CZA	Mon, Apr 13, 2020	56.79	56.79	55.26	55.67
3010	AMEX	CZA	Thu, Apr 9, 2020	56.50	58.41	56.50	57.36
3009	AMEX	CZA	Wed, Apr 8, 2020	53.80	55.92	53.56	55.67
3008	AMEX	CZA	Tue, Apr 7, 2020	54.03	55.81	52.88	53.50
3007	AMEX	CZA	Mon, Apr 6, 2020	51.01	52.96	51.01	52.65
3006	AMEX	CZA	Fri, Apr 3, 2020	49.21	51.40	47.96	48.99
3005	AMEX	CZA	Thu, Apr 2, 2020	49.29	51.75	48.65	49.73
3004	AMEX	CZA	Wed, Apr 1, 2020	50.12	51.61	48.70	49.28
3003	AMEX	CZA	Tue, Mar 31, 2020	53.46	53.47	52.01	52.96
3002	AMEX	CZA	Mon, Mar 30, 2020	53.32	53.88	51.45	53.33
3001	AMEX	CZA	Fri, Mar 27, 2020	52.12	53.42	51.12	52.98
3000	AMEX	CZA	Thu, Mar 26, 2020	51.68	54.24	50.76	53.80
2999	AMEX	CZA	Wed, Mar 25, 2020	48.38	52.60	46.12	50.58
2998	AMEX	CZA	Tue, Mar 24, 2020	45.32	48.39	45.32	48.35
2997	AMEX	CZA	Mon, Mar 23, 2020	45.45	45.45	42.07	42.84
2996	AMEX	CZA	Fri, Mar 20, 2020	48.02	48.85	43.74	46.00
2995	AMEX	CZA	Thu, Mar 19, 2020	44.23	49.21	42.05	47.79
2994	AMEX	CZA	Wed, Mar 18, 2020	47.46	47.99	40.82	46.28
2993	AMEX	CZA	Tue, Mar 17, 2020	50.22	52.17	48.73	51.14
2992	AMEX	CZA	Mon, Mar 16, 2020	50.01	53.10	48.72	49.59
2991	AMEX	CZA	Fri, Mar 13, 2020	55.82	57.75	53.55	57.39
2990	AMEX	CZA	Thu, Mar 12, 2020	56.12	57.35	50.01	51.83
2989	AMEX	CZA	Wed, Mar 11, 2020	63.32	63.32	60.33	61.23
2988	AMEX	CZA	Tue, Mar 10, 2020	64.11	64.75	61.29	64.74
2987	AMEX	CZA	Mon, Mar 9, 2020	66.00	66.00	61.36	62.00
2986	AMEX	CZA	Fri, Mar 6, 2020	68.59	69.84	67.29	68.85
2985	AMEX	CZA	Thu, Mar 5, 2020	71.42	71.66	69.97	70.62
2984	AMEX	CZA	Wed, Mar 4, 2020	71.76	73.07	71.20	73.07
2983	AMEX	CZA	Tue, Mar 3, 2020	71.90	74.09	70.00	70.40
2982	AMEX	CZA	Mon, Mar 2, 2020	69.50	71.86	69.07	71.86
2981	AMEX	CZA	Fri, Feb 28, 2020	68.71	69.10	66.90	69.01
2980	AMEX	CZA	Thu, Feb 27, 2020	72.37	73.00	70.62	70.62
2979	AMEX	CZA	Wed, Feb 26, 2020	74.66	75.17	73.49	73.51
2978	AMEX	CZA	Tue, Feb 25, 2020	77.55	77.55	74.38	74.51
2977	AMEX	CZA	Mon, Feb 24, 2020	77.12	77.83	76.40	77.13
2976	AMEX	CZA	Fri, Feb 21, 2020	79.17	79.49	78.96	79.00
2975	AMEX	CZA	Thu, Feb 20, 2020	79.27	79.62	79.07	79.60
2974	AMEX	CZA	Wed, Feb 19, 2020	79.53	79.55	79.33	79.40
2973	AMEX	CZA	Tue, Feb 18, 2020	79.64	79.72	78.79	79.60
2972	AMEX	CZA	Fri, Feb 14, 2020	79.74	79.74	79.26	79.59
2971	AMEX	CZA	Thu, Feb 13, 2020	78.77	79.61	78.77	79.48
2970	AMEX	CZA	Wed, Feb 12, 2020	79.52	79.67	79.08	79.21
2969	AMEX	CZA	Tue, Feb 11, 2020	78.67	79.54	78.67	79.08
2968	AMEX	CZA	Mon, Feb 10, 2020	77.85	78.45	77.84	78.45
2967	AMEX	CZA	Fri, Feb 7, 2020	78.40	78.40	77.97	78.16
2966	AMEX	CZA	Thu, Feb 6, 2020	79.27	79.27	78.69	78.70
2965	AMEX	CZA	Wed, Feb 5, 2020	78.42	78.95	78.42	78.90
2964	AMEX	CZA	Tue, Feb 4, 2020	77.85	78.25	77.85	77.97
2963	AMEX	CZA	Mon, Feb 3, 2020	77.16	77.45	77.03	77.17
2962	AMEX	CZA	Fri, Jan 31, 2020	77.60	77.60	76.50	76.63
2961	AMEX	CZA	Thu, Jan 30, 2020	77.04	77.84	76.99	77.84
2960	AMEX	CZA	Wed, Jan 29, 2020	77.82	77.89	77.49	77.56
2959	AMEX	CZA	Tue, Jan 28, 2020	77.20	78.70	77.10	77.55
2958	AMEX	CZA	Mon, Jan 27, 2020	76.97	77.39	76.84	76.86
2957	AMEX	CZA	Fri, Jan 24, 2020	78.68	78.68	77.50	77.86
2956	AMEX	CZA	Thu, Jan 23, 2020	77.70	78.45	77.50	78.16
2955	AMEX	CZA	Wed, Jan 22, 2020	78.40	78.43	77.95	78.04
2954	AMEX	CZA	Tue, Jan 21, 2020	78.16	78.32	78.03	78.15
2953	AMEX	CZA	Fri, Jan 17, 2020	78.11	78.41	78.11	78.33
2952	AMEX	CZA	Thu, Jan 16, 2020	78.14	78.27	77.62	78.17
2951	AMEX	CZA	Wed, Jan 15, 2020	77.60	78.90	77.26	77.42
2950	AMEX	CZA	Tue, Jan 14, 2020	77.36	78.26	77.14	77.26
2949	AMEX	CZA	Mon, Jan 13, 2020	78.12	78.12	76.94	77.32
2948	AMEX	CZA	Fri, Jan 10, 2020	77.37	77.37	76.73	76.80
2947	AMEX	CZA	Thu, Jan 9, 2020	76.96	77.32	76.83	77.07
2946	AMEX	CZA	Wed, Jan 8, 2020	76.28	76.86	76.28	76.53
2945	AMEX	CZA	Tue, Jan 7, 2020	76.48	76.62	76.39	76.42
2944	AMEX	CZA	Mon, Jan 6, 2020	76.62	76.81	76.35	76.81
2943	AMEX	CZA	Fri, Jan 3, 2020	76.76	76.88	76.51	76.83
2942	AMEX	CZA	Thu, Jan 2, 2020	77.57	77.93	76.66	77.22
2941	AMEX	CZA	Tue, Dec 31, 2019	76.45	78.31	76.41	76.94
2940	AMEX	CZA	Mon, Dec 30, 2019	77.00	77.00	76.67	76.80
2939	AMEX	CZA	Fri, Dec 27, 2019	77.00	77.06	76.90	76.95
2938	AMEX	CZA	Thu, Dec 26, 2019	76.93	76.93	76.81	76.92
2937	AMEX	CZA	Tue, Dec 24, 2019	76.75	77.81	76.42	76.85
2936	AMEX	CZA	Mon, Dec 23, 2019	77.62	77.62	76.79	76.84
2935	AMEX	CZA	Fri, Dec 20, 2019	77.67	78.27	77.67	78.00
2934	AMEX	CZA	Thu, Dec 19, 2019	77.98	77.98	77.48	77.56
2933	AMEX	CZA	Wed, Dec 18, 2019	78.26	78.26	77.31	77.52
2932	AMEX	CZA	Tue, Dec 17, 2019	78.23	78.29	77.39	77.39
2931	AMEX	CZA	Mon, Dec 16, 2019	78.16	78.52	77.46	78.32
2930	AMEX	CZA	Fri, Dec 13, 2019	77.32	77.44	76.69	77.07
2929	AMEX	CZA	Thu, Dec 12, 2019	76.48	77.37	76.48	76.95
2928	AMEX	CZA	Wed, Dec 11, 2019	77.00	83.29	76.37	76.46
2927	AMEX	CZA	Tue, Dec 10, 2019	76.66	77.40	76.43	76.50
2926	AMEX	CZA	Mon, Dec 9, 2019	76.76	77.58	76.43	76.52
2925	AMEX	CZA	Fri, Dec 6, 2019	76.88	77.78	76.70	76.89
2924	AMEX	CZA	Thu, Dec 5, 2019	75.83	76.99	75.74	76.87
2923	AMEX	CZA	Wed, Dec 4, 2019	75.45	76.72	75.39	75.74
2922	AMEX	CZA	Tue, Dec 3, 2019	75.03	75.98	74.67	75.12
2921	AMEX	CZA	Mon, Dec 2, 2019	76.46	77.63	75.53	75.53
2920	AMEX	CZA	Fri, Nov 29, 2019	76.98	77.46	76.22	76.22
2919	AMEX	CZA	Wed, Nov 27, 2019	76.44	77.65	76.44	77.51
2918	AMEX	CZA	Tue, Nov 26, 2019	76.19	76.86	76.11	76.38
2917	AMEX	CZA	Mon, Nov 25, 2019	75.60	76.08	75.60	76.08
2916	AMEX	CZA	Fri, Nov 22, 2019	75.77	75.91	75.24	75.43
2915	AMEX	CZA	Thu, Nov 21, 2019	75.75	75.75	75.13	75.30
2914	AMEX	CZA	Wed, Nov 20, 2019	75.76	75.82	75.40	75.50
2913	AMEX	CZA	Tue, Nov 19, 2019	75.80	76.57	75.50	76.15
2912	AMEX	CZA	Mon, Nov 18, 2019	75.63	76.37	75.45	75.60
2911	AMEX	CZA	Fri, Nov 15, 2019	75.58	76.13	75.43	75.72
2910	AMEX	CZA	Thu, Nov 14, 2019	74.90	75.24	74.79	75.24
2909	AMEX	CZA	Wed, Nov 13, 2019	74.69	75.07	74.69	74.99
2908	AMEX	CZA	Tue, Nov 12, 2019	75.09	75.30	74.93	74.98
2907	AMEX	CZA	Mon, Nov 11, 2019	74.77	75.44	74.77	74.91
2906	AMEX	CZA	Fri, Nov 8, 2019	75.02	75.15	74.65	75.14
2905	AMEX	CZA	Thu, Nov 7, 2019	75.28	75.76	74.71	75.06
2904	AMEX	CZA	Wed, Nov 6, 2019	74.87	75.77	74.57	74.81
2903	AMEX	CZA	Tue, Nov 5, 2019	75.14	75.14	74.75	74.92
2902	AMEX	CZA	Mon, Nov 4, 2019	74.86	75.01	74.75	74.97
2901	AMEX	CZA	Fri, Nov 1, 2019	73.92	74.54	73.92	74.48
2900	AMEX	CZA	Thu, Oct 31, 2019	73.81	73.81	73.08	73.45
2899	AMEX	CZA	Wed, Oct 30, 2019	73.72	73.81	73.48	73.74
2898	AMEX	CZA	Tue, Oct 29, 2019	73.14	73.78	73.14	73.63
2897	AMEX	CZA	Mon, Oct 28, 2019	73.17	73.52	73.17	73.31
2896	AMEX	CZA	Fri, Oct 25, 2019	72.65	73.12	72.65	72.98
2895	AMEX	CZA	Thu, Oct 24, 2019	73.12	73.12	72.54	72.83
2894	AMEX	CZA	Wed, Oct 23, 2019	72.59	72.80	72.39	72.80
2893	AMEX	CZA	Tue, Oct 22, 2019	73.05	73.06	72.46	72.46
2892	AMEX	CZA	Mon, Oct 21, 2019	73.06	73.33	72.69	72.79
2891	AMEX	CZA	Fri, Oct 18, 2019	72.18	72.53	72.17	72.48
2890	AMEX	CZA	Thu, Oct 17, 2019	72.45	72.45	72.15	72.24
2889	AMEX	CZA	Wed, Oct 16, 2019	72.17	72.18	71.84	71.99
2888	AMEX	CZA	Tue, Oct 15, 2019	71.81	72.32	71.75	72.15
2887	AMEX	CZA	Mon, Oct 14, 2019	71.78	71.78	71.55	71.55
2886	AMEX	CZA	Fri, Oct 11, 2019	72.25	73.52	71.81	71.82
2885	AMEX	CZA	Thu, Oct 10, 2019	70.68	72.55	70.51	70.82
2884	AMEX	CZA	Wed, Oct 9, 2019	70.37	71.15	70.22	70.48
2883	AMEX	CZA	Tue, Oct 8, 2019	70.64	70.64	69.90	69.90
2882	AMEX	CZA	Mon, Oct 7, 2019	71.28	71.65	71.16	71.16
2881	AMEX	CZA	Fri, Oct 4, 2019	70.97	71.48	70.79	71.48
2880	AMEX	CZA	Thu, Oct 3, 2019	70.32	70.68	69.70	70.68
2879	AMEX	CZA	Wed, Oct 2, 2019	71.06	71.06	70.03	70.37
2878	AMEX	CZA	Tue, Oct 1, 2019	72.89	72.89	71.48	71.50
2877	AMEX	CZA	Mon, Sep 30, 2019	72.85	72.94	72.62	72.82
2876	AMEX	CZA	Fri, Sep 27, 2019	73.06	73.06	72.44	72.59
2875	AMEX	CZA	Thu, Sep 26, 2019	72.80	73.02	72.80	72.85
2874	AMEX	CZA	Wed, Sep 25, 2019	72.44	72.96	72.26	72.92
2873	AMEX	CZA	Tue, Sep 24, 2019	73.11	73.12	72.26	72.37
2872	AMEX	CZA	Mon, Sep 23, 2019	72.83	73.06	72.82	72.97
2871	AMEX	CZA	Fri, Sep 20, 2019	73.22	73.37	72.81	72.96
2870	AMEX	CZA	Thu, Sep 19, 2019	73.57	73.59	73.09	73.17
2869	AMEX	CZA	Wed, Sep 18, 2019	73.28	73.42	72.90	73.40
2868	AMEX	CZA	Tue, Sep 17, 2019	73.29	73.43	73.15	73.38
2867	AMEX	CZA	Mon, Sep 16, 2019	73.24	73.51	73.24	73.51
2866	AMEX	CZA	Fri, Sep 13, 2019	73.51	73.61	73.26	73.26
2865	AMEX	CZA	Thu, Sep 12, 2019	73.20	73.44	72.87	73.24
2864	AMEX	CZA	Wed, Sep 11, 2019	72.58	72.99	72.54	72.99
2863	AMEX	CZA	Tue, Sep 10, 2019	72.28	72.50	71.98	72.50
2862	AMEX	CZA	Mon, Sep 9, 2019	71.97	72.41	71.88	72.41
2861	AMEX	CZA	Fri, Sep 6, 2019	71.77	71.96	71.75	71.76
2860	AMEX	CZA	Thu, Sep 5, 2019	71.18	71.82	71.18	71.60
2859	AMEX	CZA	Wed, Sep 4, 2019	70.36	70.64	70.36	70.61
2858	AMEX	CZA	Tue, Sep 3, 2019	69.80	69.91	69.64	69.89
2857	AMEX	CZA	Fri, Aug 30, 2019	70.88	70.88	70.37	70.43
2856	AMEX	CZA	Thu, Aug 29, 2019	69.81	70.40	69.81	70.30
2855	AMEX	CZA	Wed, Aug 28, 2019	68.57	69.28	68.52	69.24
2854	AMEX	CZA	Tue, Aug 27, 2019	69.12	69.23	68.45	68.67
2853	AMEX	CZA	Mon, Aug 26, 2019	68.96	68.96	68.56	68.86
2852	AMEX	CZA	Fri, Aug 23, 2019	69.90	70.16	68.25	68.25
2851	AMEX	CZA	Thu, Aug 22, 2019	70.43	70.43	69.83	70.06
2850	AMEX	CZA	Wed, Aug 21, 2019	70.24	70.31	70.07	70.19
2849	AMEX	CZA	Tue, Aug 20, 2019	70.24	70.24	69.83	69.83
2848	AMEX	CZA	Mon, Aug 19, 2019	70.13	70.47	70.13	70.37
2847	AMEX	CZA	Fri, Aug 16, 2019	68.77	69.60	68.77	69.60
2846	AMEX	CZA	Thu, Aug 15, 2019	68.26	68.56	67.99	68.44
2845	AMEX	CZA	Wed, Aug 14, 2019	69.06	69.13	68.16	68.27
2844	AMEX	CZA	Tue, Aug 13, 2019	69.09	70.44	69.09	70.09
2843	AMEX	CZA	Mon, Aug 12, 2019	69.95	69.95	69.31	69.33
2842	AMEX	CZA	Fri, Aug 9, 2019	70.59	70.59	70.04	70.28
2841	AMEX	CZA	Thu, Aug 8, 2019	69.93	70.75	69.93	70.64
2840	AMEX	CZA	Wed, Aug 7, 2019	68.98	69.52	68.28	69.52
2839	AMEX	CZA	Tue, Aug 6, 2019	69.03	69.65	68.79	69.65
2838	AMEX	CZA	Mon, Aug 5, 2019	69.95	69.95	68.34	68.95
2837	AMEX	CZA	Fri, Aug 2, 2019	70.89	70.89	70.45	70.73
2836	AMEX	CZA	Thu, Aug 1, 2019	72.41	72.65	71.27	71.36
2835	AMEX	CZA	Wed, Jul 31, 2019	72.90	73.01	72.00	72.33
2834	AMEX	CZA	Tue, Jul 30, 2019	72.65	73.00	72.51	73.00
2833	AMEX	CZA	Mon, Jul 29, 2019	73.34	73.34	73.01	73.07
2832	AMEX	CZA	Fri, Jul 26, 2019	73.00	73.22	73.00	73.20
2831	AMEX	CZA	Thu, Jul 25, 2019	73.19	73.19	72.81	72.94
2830	AMEX	CZA	Wed, Jul 24, 2019	72.47	73.29	72.47	73.26
2829	AMEX	CZA	Tue, Jul 23, 2019	72.00	72.51	72.00	72.51
2828	AMEX	CZA	Mon, Jul 22, 2019	71.93	71.93	71.64	71.68
2827	AMEX	CZA	Fri, Jul 19, 2019	72.15	72.40	71.80	71.80
2826	AMEX	CZA	Thu, Jul 18, 2019	71.84	72.11	71.60	72.06
2825	AMEX	CZA	Wed, Jul 17, 2019	72.43	72.46	71.85	71.85
2824	AMEX	CZA	Tue, Jul 16, 2019	72.47	72.66	72.44	72.54
2823	AMEX	CZA	Mon, Jul 15, 2019	72.84	72.84	72.40	72.42
2822	AMEX	CZA	Fri, Jul 12, 2019	72.51	72.73	72.51	72.73
2821	AMEX	CZA	Thu, Jul 11, 2019	72.45	72.52	72.12	72.38
2820	AMEX	CZA	Wed, Jul 10, 2019	72.76	72.76	72.38	72.38
2819	AMEX	CZA	Tue, Jul 9, 2019	72.21	72.54	72.17	72.54
2818	AMEX	CZA	Mon, Jul 8, 2019	72.61	72.68	72.37	72.44
2817	AMEX	CZA	Fri, Jul 5, 2019	72.56	72.79	72.37	72.78
2816	AMEX	CZA	Wed, Jul 3, 2019	72.65	72.89	72.40	72.89
2815	AMEX	CZA	Tue, Jul 2, 2019	72.16	72.35	72.13	72.30
2814	AMEX	CZA	Mon, Jul 1, 2019	72.20	72.21	71.73	72.13
2813	AMEX	CZA	Fri, Jun 28, 2019	71.16	71.54	71.16	71.54
2812	AMEX	CZA	Thu, Jun 27, 2019	70.46	70.90	70.46	70.90
2811	AMEX	CZA	Wed, Jun 26, 2019	70.71	70.71	70.19	70.19
2810	AMEX	CZA	Tue, Jun 25, 2019	70.93	70.95	70.52	70.52
2809	AMEX	CZA	Mon, Jun 24, 2019	71.25	71.36	70.85	70.85
2808	AMEX	CZA	Fri, Jun 21, 2019	71.46	71.46	71.15	71.30
2807	AMEX	CZA	Thu, Jun 20, 2019	71.54	71.55	71.10	71.53
2806	AMEX	CZA	Wed, Jun 19, 2019	70.40	70.94	70.40	70.83
2805	AMEX	CZA	Tue, Jun 18, 2019	70.34	70.83	70.34	70.45
2804	AMEX	CZA	Mon, Jun 17, 2019	70.45	70.45	70.05	70.05
2803	AMEX	CZA	Fri, Jun 14, 2019	70.14	70.30	70.07	70.29
2802	AMEX	CZA	Thu, Jun 13, 2019	70.11	70.28	70.05	70.27
2801	AMEX	CZA	Wed, Jun 12, 2019	70.14	70.17	69.93	70.02
2800	AMEX	CZA	Tue, Jun 11, 2019	70.76	70.76	69.94	70.09
2799	AMEX	CZA	Mon, Jun 10, 2019	70.48	70.48	70.19	70.29
2798	AMEX	CZA	Fri, Jun 7, 2019	70.11	70.35	70.05	70.18
2797	AMEX	CZA	Thu, Jun 6, 2019	69.74	69.90	69.38	69.76
2796	AMEX	CZA	Wed, Jun 5, 2019	69.26	69.56	68.57	69.56
2795	AMEX	CZA	Tue, Jun 4, 2019	68.48	68.80	68.04	68.80
2794	AMEX	CZA	Mon, Jun 3, 2019	67.28	67.82	67.18	67.82
2793	AMEX	CZA	Fri, May 31, 2019	67.27	67.27	66.75	67.12
2792	AMEX	CZA	Thu, May 30, 2019	67.92	67.94	67.41	67.56
2791	AMEX	CZA	Wed, May 29, 2019	67.98	67.98	67.34	67.67
2790	AMEX	CZA	Tue, May 28, 2019	68.93	68.99	68.13	68.13
2789	AMEX	CZA	Fri, May 24, 2019	68.92	68.92	68.52	68.59
2788	AMEX	CZA	Thu, May 23, 2019	68.90	68.90	68.15	68.42
2787	AMEX	CZA	Wed, May 22, 2019	69.27	69.27	69.04	69.26
2786	AMEX	CZA	Tue, May 21, 2019	69.15	69.39	69.03	69.34
2785	AMEX	CZA	Mon, May 20, 2019	68.69	68.90	68.37	68.61
2784	AMEX	CZA	Fri, May 17, 2019	68.89	69.29	68.77	68.94
2783	AMEX	CZA	Thu, May 16, 2019	69.06	69.60	69.06	69.32
2782	AMEX	CZA	Wed, May 15, 2019	68.43	69.01	68.43	68.87
2781	AMEX	CZA	Tue, May 14, 2019	68.22	68.93	68.22	68.79
2780	AMEX	CZA	Mon, May 13, 2019	68.53	68.73	67.93	68.15
2779	AMEX	CZA	Fri, May 10, 2019	69.21	69.62	68.47	69.51
2778	AMEX	CZA	Thu, May 9, 2019	68.93	69.29	68.57	69.29
2777	AMEX	CZA	Wed, May 8, 2019	69.67	69.80	69.41	69.41
2776	AMEX	CZA	Tue, May 7, 2019	70.19	70.19	69.51	69.64
2775	AMEX	CZA	Mon, May 6, 2019	70.05	70.74	70.05	70.62
2774	AMEX	CZA	Fri, May 3, 2019	70.45	70.99	70.45	70.95
2773	AMEX	CZA	Thu, May 2, 2019	69.98	70.44	69.89	70.19
2772	AMEX	CZA	Wed, May 1, 2019	70.71	70.77	70.21	70.21
2771	AMEX	CZA	Tue, Apr 30, 2019	70.51	70.72	70.20	70.72
2770	AMEX	CZA	Mon, Apr 29, 2019	70.62	70.72	70.50	70.50
2769	AMEX	CZA	Fri, Apr 26, 2019	70.22	70.62	70.11	70.55
2768	AMEX	CZA	Thu, Apr 25, 2019	70.15	70.21	69.69	70.00
2767	AMEX	CZA	Wed, Apr 24, 2019	70.34	70.57	70.25	70.39
2766	AMEX	CZA	Tue, Apr 23, 2019	69.65	70.33	69.65	70.23
2765	AMEX	CZA	Mon, Apr 22, 2019	69.48	69.60	69.29	69.40
2764	AMEX	CZA	Thu, Apr 18, 2019	69.59	69.78	69.43	69.66
2763	AMEX	CZA	Wed, Apr 17, 2019	70.36	70.36	69.52	69.58
2762	AMEX	CZA	Tue, Apr 16, 2019	70.41	70.43	70.00	70.10
2761	AMEX	CZA	Mon, Apr 15, 2019	70.39	70.42	70.20	70.23
2760	AMEX	CZA	Fri, Apr 12, 2019	70.05	70.49	70.04	70.46
2759	AMEX	CZA	Thu, Apr 11, 2019	69.70	69.81	69.58	69.81
2758	AMEX	CZA	Wed, Apr 10, 2019	69.08	69.58	69.08	69.49
2757	AMEX	CZA	Tue, Apr 9, 2019	69.60	69.60	69.05	69.13
2756	AMEX	CZA	Mon, Apr 8, 2019	69.57	69.75	69.54	69.75
2755	AMEX	CZA	Fri, Apr 5, 2019	69.43	69.73	69.43	69.73
2754	AMEX	CZA	Thu, Apr 4, 2019	69.32	69.54	69.17	69.42
2753	AMEX	CZA	Wed, Apr 3, 2019	69.28	69.47	69.10	69.26
2752	AMEX	CZA	Tue, Apr 2, 2019	68.97	69.07	68.79	68.99
2751	AMEX	CZA	Mon, Apr 1, 2019	68.47	69.00	68.47	68.99
2750	AMEX	CZA	Fri, Mar 29, 2019	68.35	68.35	67.91	68.12
2749	AMEX	CZA	Thu, Mar 28, 2019	67.57	67.83	67.41	67.83
2748	AMEX	CZA	Wed, Mar 27, 2019	67.56	67.62	67.08	67.46
2747	AMEX	CZA	Tue, Mar 26, 2019	67.38	67.53	67.19	67.52
2746	AMEX	CZA	Mon, Mar 25, 2019	67.08	67.24	66.66	67.05
2745	AMEX	CZA	Fri, Mar 22, 2019	68.09	68.09	67.14	67.22
2744	AMEX	CZA	Thu, Mar 21, 2019	67.37	68.37	67.37	68.29
2743	AMEX	CZA	Wed, Mar 20, 2019	67.98	68.03	67.40	67.54
2742	AMEX	CZA	Tue, Mar 19, 2019	68.61	68.61	67.91	68.06
2741	AMEX	CZA	Mon, Mar 18, 2019	68.23	68.45	68.12	68.35
2740	AMEX	CZA	Fri, Mar 15, 2019	68.06	68.38	67.99	68.09
2739	AMEX	CZA	Thu, Mar 14, 2019	68.06	68.06	67.81	67.96
2738	AMEX	CZA	Wed, Mar 13, 2019	67.92	68.18	67.72	67.93
2737	AMEX	CZA	Tue, Mar 12, 2019	67.41	67.63	67.41	67.58
2736	AMEX	CZA	Mon, Mar 11, 2019	66.53	67.36	66.53	67.36
2735	AMEX	CZA	Fri, Mar 8, 2019	66.27	66.47	66.08	66.47
2734	AMEX	CZA	Thu, Mar 7, 2019	66.66	66.80	66.51	66.53
2733	AMEX	CZA	Wed, Mar 6, 2019	67.62	67.62	66.98	66.99
2732	AMEX	CZA	Tue, Mar 5, 2019	67.50	67.61	67.28	67.46
2731	AMEX	CZA	Mon, Mar 4, 2019	67.42	67.55	66.80	67.35
2730	AMEX	CZA	Fri, Mar 1, 2019	67.35	67.41	66.89	67.23
2729	AMEX	CZA	Thu, Feb 28, 2019	67.22	67.30	67.00	67.10
2728	AMEX	CZA	Wed, Feb 27, 2019	67.25	67.31	66.90	67.28
2727	AMEX	CZA	Tue, Feb 26, 2019	67.72	67.72	67.23	67.23
2726	AMEX	CZA	Mon, Feb 25, 2019	67.95	68.00	67.45	67.46
2725	AMEX	CZA	Fri, Feb 22, 2019	67.55	67.79	67.52	67.70
2724	AMEX	CZA	Thu, Feb 21, 2019	67.48	67.54	67.34	67.43
2723	AMEX	CZA	Wed, Feb 20, 2019	67.45	67.73	67.39	67.55
2722	AMEX	CZA	Tue, Feb 19, 2019	66.93	67.68	66.93	67.43
2721	AMEX	CZA	Fri, Feb 15, 2019	66.54	67.11	66.54	67.02
2720	AMEX	CZA	Thu, Feb 14, 2019	66.20	66.65	66.20	66.45
2719	AMEX	CZA	Wed, Feb 13, 2019	66.57	66.57	66.24	66.54
2718	AMEX	CZA	Tue, Feb 12, 2019	65.87	66.31	65.87	66.28
2717	AMEX	CZA	Mon, Feb 11, 2019	65.45	65.66	65.38	65.66
2716	AMEX	CZA	Fri, Feb 8, 2019	64.98	65.44	64.98	65.44
2715	AMEX	CZA	Thu, Feb 7, 2019	65.00	65.29	64.82	65.25
2714	AMEX	CZA	Wed, Feb 6, 2019	65.61	65.73	65.37	65.48
2713	AMEX	CZA	Tue, Feb 5, 2019	65.25	65.71	65.24	65.71
2712	AMEX	CZA	Mon, Feb 4, 2019	65.01	65.25	64.70	65.25
2711	AMEX	CZA	Fri, Feb 1, 2019	64.86	65.13	64.70	64.94
2710	AMEX	CZA	Thu, Jan 31, 2019	64.19	64.67	64.19	64.67
2709	AMEX	CZA	Wed, Jan 30, 2019	63.99	64.64	63.77	64.34
2708	AMEX	CZA	Tue, Jan 29, 2019	63.69	63.91	63.69	63.78
2707	AMEX	CZA	Mon, Jan 28, 2019	63.16	63.56	63.09	63.56
2706	AMEX	CZA	Fri, Jan 25, 2019	63.36	63.71	63.36	63.54
2705	AMEX	CZA	Thu, Jan 24, 2019	62.31	63.02	62.31	62.99
2704	AMEX	CZA	Wed, Jan 23, 2019	62.55	62.71	62.10	62.39
2703	AMEX	CZA	Tue, Jan 22, 2019	62.77	62.77	62.05	62.23
2702	AMEX	CZA	Fri, Jan 18, 2019	62.69	63.15	62.56	63.06
2701	AMEX	CZA	Thu, Jan 17, 2019	61.56	62.57	61.56	62.40
2700	AMEX	CZA	Wed, Jan 16, 2019	61.31	61.88	61.31	61.71
2699	AMEX	CZA	Tue, Jan 15, 2019	60.99	61.29	60.90	61.20
2698	AMEX	CZA	Mon, Jan 14, 2019	61.18	61.18	60.93	60.96
2697	AMEX	CZA	Fri, Jan 11, 2019	61.30	61.62	61.19	61.52
2696	AMEX	CZA	Thu, Jan 10, 2019	60.78	61.58	60.78	61.51
2695	AMEX	CZA	Wed, Jan 9, 2019	60.77	61.21	60.77	61.02
2694	AMEX	CZA	Tue, Jan 8, 2019	60.50	60.62	60.14	60.62
2693	AMEX	CZA	Mon, Jan 7, 2019	59.74	60.52	59.72	60.03
2692	AMEX	CZA	Fri, Jan 4, 2019	59.18	59.96	59.18	59.78
2691	AMEX	CZA	Thu, Jan 3, 2019	58.36	58.81	58.02	58.04
2690	AMEX	CZA	Wed, Jan 2, 2019	58.19	58.86	58.00	58.63
2689	AMEX	CZA	Mon, Dec 31, 2018	58.84	58.98	58.31	58.98
2688	AMEX	CZA	Fri, Dec 28, 2018	58.90	59.08	58.21	58.42
2687	AMEX	CZA	Thu, Dec 27, 2018	57.65	58.64	56.85	58.64
2686	AMEX	CZA	Wed, Dec 26, 2018	56.50	58.38	56.11	58.38
2685	AMEX	CZA	Mon, Dec 24, 2018	57.61	57.61	56.28	56.31
2684	AMEX	CZA	Fri, Dec 21, 2018	59.85	60.35	58.59	57.84
2683	AMEX	CZA	Thu, Dec 20, 2018	60.19	60.45	59.00	59.46
2682	AMEX	CZA	Wed, Dec 19, 2018	61.04	61.77	60.23	60.44
2681	AMEX	CZA	Tue, Dec 18, 2018	61.49	61.83	60.87	61.07
2680	AMEX	CZA	Mon, Dec 17, 2018	62.44	62.45	61.13	61.13
2679	AMEX	CZA	Fri, Dec 14, 2018	62.80	63.21	62.50	62.59
2678	AMEX	CZA	Thu, Dec 13, 2018	63.42	63.61	62.98	63.24
2677	AMEX	CZA	Wed, Dec 12, 2018	63.73	64.02	63.33	63.35
2676	AMEX	CZA	Tue, Dec 11, 2018	63.97	63.97	63.08	63.17
2675	AMEX	CZA	Mon, Dec 10, 2018	63.56	63.56	62.35	63.27
2674	AMEX	CZA	Fri, Dec 7, 2018	64.82	64.88	63.49	63.63
2673	AMEX	CZA	Thu, Dec 6, 2018	63.98	64.52	62.90	64.52
2672	AMEX	CZA	Tue, Dec 4, 2018	66.50	66.50	64.75	64.75
2671	AMEX	CZA	Mon, Dec 3, 2018	66.73	66.73	66.15	66.63
2670	AMEX	CZA	Fri, Nov 30, 2018	65.22	65.83	65.22	65.75
2669	AMEX	CZA	Thu, Nov 29, 2018	65.26	65.69	65.26	65.34
2668	AMEX	CZA	Wed, Nov 28, 2018	64.79	65.50	64.37	65.50
2667	AMEX	CZA	Tue, Nov 27, 2018	64.54	64.76	64.50	64.64
2666	AMEX	CZA	Mon, Nov 26, 2018	64.88	65.10	64.76	65.07
2665	AMEX	CZA	Fri, Nov 23, 2018	64.02	64.65	64.02	64.50
2664	AMEX	CZA	Wed, Nov 21, 2018	64.39	64.89	64.29	64.53
2663	AMEX	CZA	Tue, Nov 20, 2018	64.41	64.56	64.05	64.25
2662	AMEX	CZA	Mon, Nov 19, 2018	65.35	65.53	64.82	64.87
2661	AMEX	CZA	Fri, Nov 16, 2018	65.23	65.52	65.09	65.52
2660	AMEX	CZA	Thu, Nov 15, 2018	64.19	65.28	64.17	65.28
2659	AMEX	CZA	Wed, Nov 14, 2018	65.49	65.49	64.51	64.59
2658	AMEX	CZA	Tue, Nov 13, 2018	65.16	65.69	65.04	65.07
2657	AMEX	CZA	Mon, Nov 12, 2018	65.81	65.84	64.97	65.08
2656	AMEX	CZA	Fri, Nov 9, 2018	65.88	66.07	65.54	66.07
2655	AMEX	CZA	Thu, Nov 8, 2018	66.12	66.34	66.07	66.12
2654	AMEX	CZA	Wed, Nov 7, 2018	65.64	66.24	65.64	66.24
2653	AMEX	CZA	Tue, Nov 6, 2018	64.89	65.49	64.89	65.49
2652	AMEX	CZA	Mon, Nov 5, 2018	64.11	64.84	64.11	64.76
2651	AMEX	CZA	Fri, Nov 2, 2018	64.69	65.00	63.84	64.08
2650	AMEX	CZA	Thu, Nov 1, 2018	63.57	64.46	63.43	64.46
2649	AMEX	CZA	Wed, Oct 31, 2018	63.24	63.75	63.22	63.22
2648	AMEX	CZA	Tue, Oct 30, 2018	62.00	62.85	62.00	62.85
2647	AMEX	CZA	Mon, Oct 29, 2018	62.79	63.00	61.98	61.98
2646	AMEX	CZA	Fri, Oct 26, 2018	62.30	62.87	61.60	62.20
2645	AMEX	CZA	Thu, Oct 25, 2018	62.57	63.46	62.57	63.05
2644	AMEX	CZA	Wed, Oct 24, 2018	63.65	63.65	62.22	62.22
2643	AMEX	CZA	Tue, Oct 23, 2018	63.20	63.99	62.66	63.67
2642	AMEX	CZA	Mon, Oct 22, 2018	64.79	64.79	64.06	64.10
2641	AMEX	CZA	Fri, Oct 19, 2018	64.83	65.16	64.64	64.77
2640	AMEX	CZA	Thu, Oct 18, 2018	65.28	65.28	64.63	64.69
2639	AMEX	CZA	Wed, Oct 17, 2018	65.44	65.59	64.88	65.51
2638	AMEX	CZA	Tue, Oct 16, 2018	64.82	65.61	64.82	65.61
2637	AMEX	CZA	Mon, Oct 15, 2018	64.14	64.72	64.14	64.52
2636	AMEX	CZA	Fri, Oct 12, 2018	65.03	65.03	63.57	64.22
2635	AMEX	CZA	Thu, Oct 11, 2018	65.36	65.42	63.96	64.27
2634	AMEX	CZA	Wed, Oct 10, 2018	66.96	66.96	65.57	65.57
2633	AMEX	CZA	Tue, Oct 9, 2018	67.36	67.36	67.11	67.15
2632	AMEX	CZA	Mon, Oct 8, 2018	67.19	67.56	67.19	67.51
2631	AMEX	CZA	Fri, Oct 5, 2018	67.55	67.74	67.17	67.36
2630	AMEX	CZA	Thu, Oct 4, 2018	67.90	67.90	67.43	67.68
2629	AMEX	CZA	Wed, Oct 3, 2018	68.47	68.47	68.04	68.15
2628	AMEX	CZA	Tue, Oct 2, 2018	68.20	68.26	68.05	68.11
2627	AMEX	CZA	Mon, Oct 1, 2018	68.43	68.52	68.19	68.20
2626	AMEX	CZA	Fri, Sep 28, 2018	67.90	68.31	67.90	68.18
2625	AMEX	CZA	Thu, Sep 27, 2018	68.20	68.43	68.05	68.06
2624	AMEX	CZA	Wed, Sep 26, 2018	68.59	68.70	68.11	68.11
2623	AMEX	CZA	Tue, Sep 25, 2018	68.88	68.98	68.64	68.64
2622	AMEX	CZA	Mon, Sep 24, 2018	69.06	69.06	68.83	68.87
2621	AMEX	CZA	Fri, Sep 21, 2018	69.70	69.71	69.61	69.62
2620	AMEX	CZA	Thu, Sep 20, 2018	69.44	69.67	69.34	69.57
2619	AMEX	CZA	Wed, Sep 19, 2018	69.07	69.41	69.07	69.18
2618	AMEX	CZA	Tue, Sep 18, 2018	68.87	69.17	68.78	69.10
2617	AMEX	CZA	Mon, Sep 17, 2018	69.06	69.10	68.82	68.82
2616	AMEX	CZA	Fri, Sep 14, 2018	68.81	69.06	68.77	69.03
2615	AMEX	CZA	Thu, Sep 13, 2018	68.84	68.93	68.61	68.74
2614	AMEX	CZA	Wed, Sep 12, 2018	68.23	68.49	68.15	68.41
2613	AMEX	CZA	Tue, Sep 11, 2018	68.19	68.62	68.19	68.51
2612	AMEX	CZA	Mon, Sep 10, 2018	68.37	68.64	68.37	68.54
2611	AMEX	CZA	Fri, Sep 7, 2018	68.42	68.47	68.08	68.23
2610	AMEX	CZA	Thu, Sep 6, 2018	68.95	69.02	68.61	68.72
2609	AMEX	CZA	Wed, Sep 5, 2018	68.48	68.88	68.48	68.83
2608	AMEX	CZA	Tue, Sep 4, 2018	68.72	68.72	68.41	68.68
2607	AMEX	CZA	Fri, Aug 31, 2018	68.57	68.79	68.49	68.74
2606	AMEX	CZA	Thu, Aug 30, 2018	68.96	68.96	68.64	68.72
2605	AMEX	CZA	Wed, Aug 29, 2018	69.19	69.28	69.04	69.14
2604	AMEX	CZA	Tue, Aug 28, 2018	69.20	69.34	68.86	69.05
2603	AMEX	CZA	Mon, Aug 27, 2018	69.04	69.10	68.99	69.04
2602	AMEX	CZA	Fri, Aug 24, 2018	68.34	68.60	68.34	68.60
2601	AMEX	CZA	Thu, Aug 23, 2018	68.70	68.70	68.29	68.35
2600	AMEX	CZA	Wed, Aug 22, 2018	68.70	68.76	68.64	68.65
2599	AMEX	CZA	Tue, Aug 21, 2018	68.75	69.02	68.75	68.86
2598	AMEX	CZA	Mon, Aug 20, 2018	68.48	68.63	68.43	68.59
2597	AMEX	CZA	Fri, Aug 17, 2018	67.75	68.39	67.60	68.30
2596	AMEX	CZA	Thu, Aug 16, 2018	67.65	68.08	67.61	67.83
2595	AMEX	CZA	Wed, Aug 15, 2018	67.17	67.32	67.08	67.32
2594	AMEX	CZA	Tue, Aug 14, 2018	67.41	67.82	67.41	67.73
2593	AMEX	CZA	Mon, Aug 13, 2018	67.67	67.74	67.15	67.19
2592	AMEX	CZA	Fri, Aug 10, 2018	67.67	67.98	67.52	67.71
2591	AMEX	CZA	Thu, Aug 9, 2018	68.37	68.52	68.20	68.20
2590	AMEX	CZA	Wed, Aug 8, 2018	68.32	68.36	68.30	68.36
2589	AMEX	CZA	Tue, Aug 7, 2018	68.19	68.58	68.19	68.40
2588	AMEX	CZA	Mon, Aug 6, 2018	67.99	68.23	67.99	68.23
2587	AMEX	CZA	Fri, Aug 3, 2018	67.50	68.08	67.50	68.08
2586	AMEX	CZA	Thu, Aug 2, 2018	66.81	67.70	66.81	67.68
2585	AMEX	CZA	Wed, Aug 1, 2018	67.57	67.90	67.26	67.46
2584	AMEX	CZA	Tue, Jul 31, 2018	66.93	67.82	66.93	67.72
2583	AMEX	CZA	Mon, Jul 30, 2018	67.15	67.39	66.90	66.90
2582	AMEX	CZA	Fri, Jul 27, 2018	67.72	67.72	67.11	67.22
2581	AMEX	CZA	Thu, Jul 26, 2018	67.17	67.72	67.17	67.71
2580	AMEX	CZA	Wed, Jul 25, 2018	66.76	66.95	66.66	66.95
2579	AMEX	CZA	Tue, Jul 24, 2018	66.91	67.00	66.60	66.75
2578	AMEX	CZA	Mon, Jul 23, 2018	66.65	66.78	66.57	66.77
2577	AMEX	CZA	Fri, Jul 20, 2018	66.48	66.85	66.48	66.65
2576	AMEX	CZA	Thu, Jul 19, 2018	66.64	66.81	66.39	66.81
2575	AMEX	CZA	Wed, Jul 18, 2018	66.40	66.68	66.28	66.55
2574	AMEX	CZA	Tue, Jul 17, 2018	65.91	66.25	65.91	66.25
2573	AMEX	CZA	Mon, Jul 16, 2018	66.14	66.14	65.83	65.96
2572	AMEX	CZA	Fri, Jul 13, 2018	66.10	66.24	66.04	66.14
2571	AMEX	CZA	Thu, Jul 12, 2018	65.97	66.06	65.81	66.00
2570	AMEX	CZA	Wed, Jul 11, 2018	66.00	66.04	65.70	65.76
2569	AMEX	CZA	Tue, Jul 10, 2018	66.27	66.46	66.11	66.27
2568	AMEX	CZA	Mon, Jul 9, 2018	65.82	66.33	65.82	66.29
2567	AMEX	CZA	Fri, Jul 6, 2018	65.26	65.80	65.26	65.69
2566	AMEX	CZA	Thu, Jul 5, 2018	65.20	65.44	65.06	65.44
2565	AMEX	CZA	Tue, Jul 3, 2018	65.13	65.27	64.87	64.87
2564	AMEX	CZA	Mon, Jul 2, 2018	64.22	64.75	64.22	64.75
2563	AMEX	CZA	Fri, Jun 29, 2018	64.76	65.27	64.69	64.69
2562	AMEX	CZA	Thu, Jun 28, 2018	64.40	64.67	64.15	64.56
2561	AMEX	CZA	Wed, Jun 27, 2018	65.14	65.30	64.32	64.32
2560	AMEX	CZA	Tue, Jun 26, 2018	65.08	65.30	65.01	65.06
2559	AMEX	CZA	Mon, Jun 25, 2018	65.61	65.61	64.77	65.05
2558	AMEX	CZA	Fri, Jun 22, 2018	65.90	65.92	65.73	65.73
2557	AMEX	CZA	Thu, Jun 21, 2018	65.76	65.81	65.47	65.51
2556	AMEX	CZA	Wed, Jun 20, 2018	66.01	66.11	65.97	66.10
2555	AMEX	CZA	Tue, Jun 19, 2018	65.75	65.92	65.46	65.81
2554	AMEX	CZA	Mon, Jun 18, 2018	66.04	66.18	65.90	66.10
2553	AMEX	CZA	Fri, Jun 15, 2018	66.04	66.27	65.86	66.27
2552	AMEX	CZA	Thu, Jun 14, 2018	66.69	66.69	66.23	66.42
2551	AMEX	CZA	Wed, Jun 13, 2018	66.92	66.92	66.43	66.43
2550	AMEX	CZA	Tue, Jun 12, 2018	66.80	66.84	66.59	66.74
2549	AMEX	CZA	Mon, Jun 11, 2018	66.77	66.79	66.65	66.67
2548	AMEX	CZA	Fri, Jun 8, 2018	66.12	66.62	66.12	66.60
2547	AMEX	CZA	Thu, Jun 7, 2018	66.40	66.54	66.22	66.40
2546	AMEX	CZA	Wed, Jun 6, 2018	66.04	66.37	65.96	66.33
2545	AMEX	CZA	Tue, Jun 5, 2018	65.90	65.90	65.63	65.80
2544	AMEX	CZA	Mon, Jun 4, 2018	65.75	65.91	65.73	65.90
2543	AMEX	CZA	Fri, Jun 1, 2018	65.40	65.67	65.40	65.66
2542	AMEX	CZA	Thu, May 31, 2018	65.49	65.62	64.95	65.11
2541	AMEX	CZA	Wed, May 30, 2018	65.04	65.77	65.04	65.70
2540	AMEX	CZA	Tue, May 29, 2018	65.05	65.12	64.60	64.80
2539	AMEX	CZA	Fri, May 25, 2018	65.46	65.67	65.38	65.49
2538	AMEX	CZA	Thu, May 24, 2018	65.68	65.71	65.41	65.68
2537	AMEX	CZA	Wed, May 23, 2018	65.68	65.73	65.49	65.73
2536	AMEX	CZA	Tue, May 22, 2018	66.08	66.16	65.91	65.91
2535	AMEX	CZA	Mon, May 21, 2018	65.85	66.08	65.85	66.00
2534	AMEX	CZA	Fri, May 18, 2018	65.86	65.86	65.59	65.63
2533	AMEX	CZA	Thu, May 17, 2018	65.39	65.83	65.39	65.68
2532	AMEX	CZA	Wed, May 16, 2018	65.10	65.61	65.10	65.59
2531	AMEX	CZA	Tue, May 15, 2018	65.01	65.28	65.01	65.12
2530	AMEX	CZA	Mon, May 14, 2018	65.67	65.67	65.22	65.36
2529	AMEX	CZA	Fri, May 11, 2018	65.88	65.88	65.40	65.46
2528	AMEX	CZA	Thu, May 10, 2018	65.55	66.03	65.55	65.89
2527	AMEX	CZA	Wed, May 9, 2018	65.26	65.66	65.26	65.56
2526	AMEX	CZA	Tue, May 8, 2018	65.04	65.30	65.04	65.20
2525	AMEX	CZA	Mon, May 7, 2018	64.96	65.33	64.95	65.33
2524	AMEX	CZA	Fri, May 4, 2018	63.93	65.08	63.69	64.91
2523	AMEX	CZA	Thu, May 3, 2018	63.97	64.08	63.41	63.99
2522	AMEX	CZA	Wed, May 2, 2018	64.53	64.55	64.09	64.09
2521	AMEX	CZA	Tue, May 1, 2018	64.70	64.83	64.19	64.62
2520	AMEX	CZA	Mon, Apr 30, 2018	65.37	65.54	64.83	64.88
2519	AMEX	CZA	Fri, Apr 27, 2018	65.25	65.25	65.04	65.21
2518	AMEX	CZA	Thu, Apr 26, 2018	65.17	65.48	65.03	65.23
2517	AMEX	CZA	Wed, Apr 25, 2018	64.94	65.06	64.69	65.06
2516	AMEX	CZA	Tue, Apr 24, 2018	65.99	65.99	64.70	64.76
2515	AMEX	CZA	Mon, Apr 23, 2018	65.51	65.76	65.44	65.55
2514	AMEX	CZA	Fri, Apr 20, 2018	65.66	65.66	65.25	65.41
2513	AMEX	CZA	Thu, Apr 19, 2018	65.70	65.99	65.46	65.71
2512	AMEX	CZA	Wed, Apr 18, 2018	65.86	66.08	65.72	65.81
2511	AMEX	CZA	Tue, Apr 17, 2018	65.70	65.92	65.62	65.72
2510	AMEX	CZA	Mon, Apr 16, 2018	65.05	65.37	65.05	65.30
2509	AMEX	CZA	Fri, Apr 13, 2018	65.24	65.24	64.54	64.61
2508	AMEX	CZA	Thu, Apr 12, 2018	65.09	65.13	64.78	64.90
2507	AMEX	CZA	Wed, Apr 11, 2018	64.39	64.79	64.39	64.59
2506	AMEX	CZA	Tue, Apr 10, 2018	64.75	64.95	64.47	64.68
2505	AMEX	CZA	Mon, Apr 9, 2018	64.01	64.70	63.93	63.93
2504	AMEX	CZA	Fri, Apr 6, 2018	64.85	64.85	63.56	63.93
2503	AMEX	CZA	Thu, Apr 5, 2018	65.35	65.35	64.99	65.19
2502	AMEX	CZA	Wed, Apr 4, 2018	63.04	64.81	63.04	64.81
2501	AMEX	CZA	Tue, Apr 3, 2018	63.76	64.32	63.65	64.24
2500	AMEX	CZA	Mon, Apr 2, 2018	64.64	64.73	63.00	63.55
2499	AMEX	CZA	Thu, Mar 29, 2018	64.63	65.02	64.63	64.95
2498	AMEX	CZA	Wed, Mar 28, 2018	63.95	64.20	63.88	63.92
2497	AMEX	CZA	Tue, Mar 27, 2018	64.68	64.83	63.73	63.92
2496	AMEX	CZA	Mon, Mar 26, 2018	63.84	64.55	63.65	64.47
2495	AMEX	CZA	Fri, Mar 23, 2018	64.37	64.41	63.01	63.01
2494	AMEX	CZA	Thu, Mar 22, 2018	65.44	65.53	64.27	64.27
2493	AMEX	CZA	Wed, Mar 21, 2018	65.76	66.37	65.76	66.06
2492	AMEX	CZA	Tue, Mar 20, 2018	65.74	65.88	65.65	65.69
2491	AMEX	CZA	Mon, Mar 19, 2018	66.04	66.05	65.41	65.62
2490	AMEX	CZA	Fri, Mar 16, 2018	66.08	66.42	66.00	66.31
2489	AMEX	CZA	Thu, Mar 15, 2018	66.37	66.37	65.83	65.98
2488	AMEX	CZA	Wed, Mar 14, 2018	66.80	66.80	66.03	66.17
2487	AMEX	CZA	Tue, Mar 13, 2018	67.06	67.25	66.59	66.59
2486	AMEX	CZA	Mon, Mar 12, 2018	67.23	67.23	66.82	66.97
2485	AMEX	CZA	Fri, Mar 9, 2018	66.46	67.08	66.42	67.08
2484	AMEX	CZA	Thu, Mar 8, 2018	66.11	66.17	65.71	66.09
2483	AMEX	CZA	Wed, Mar 7, 2018	65.29	66.09	65.29	66.01
2482	AMEX	CZA	Tue, Mar 6, 2018	65.72	65.92	65.24	65.92
2481	AMEX	CZA	Mon, Mar 5, 2018	64.46	65.52	64.40	65.37
2480	AMEX	CZA	Fri, Mar 2, 2018	64.19	64.77	63.77	64.74
2479	AMEX	CZA	Thu, Mar 1, 2018	64.94	65.18	64.13	64.44
2478	AMEX	CZA	Wed, Feb 28, 2018	65.71	65.96	64.95	64.95
2477	AMEX	CZA	Tue, Feb 27, 2018	66.38	66.59	65.69	65.71
2476	AMEX	CZA	Mon, Feb 26, 2018	66.22	66.46	65.92	66.32
2475	AMEX	CZA	Fri, Feb 23, 2018	65.06	65.95	65.06	65.95
2474	AMEX	CZA	Thu, Feb 22, 2018	65.41	65.74	65.07	65.07
2473	AMEX	CZA	Wed, Feb 21, 2018	65.34	66.09	65.19	65.19
2472	AMEX	CZA	Tue, Feb 20, 2018	65.60	65.72	65.20	65.32
2471	AMEX	CZA	Fri, Feb 16, 2018	65.57	66.12	65.57	65.87
2470	AMEX	CZA	Thu, Feb 15, 2018	65.57	65.58	65.15	65.54
2469	AMEX	CZA	Wed, Feb 14, 2018	63.88	65.07	63.88	65.07
2468	AMEX	CZA	Tue, Feb 13, 2018	63.79	64.28	63.67	64.28
2467	AMEX	CZA	Mon, Feb 12, 2018	63.53	64.33	63.42	64.05
2466	AMEX	CZA	Fri, Feb 9, 2018	63.29	63.45	61.75	63.45
2465	AMEX	CZA	Thu, Feb 8, 2018	64.79	64.86	62.75	62.75
2464	AMEX	CZA	Wed, Feb 7, 2018	64.77	65.57	64.77	64.99
2463	AMEX	CZA	Tue, Feb 6, 2018	63.20	65.08	62.00	64.89
2462	AMEX	CZA	Mon, Feb 5, 2018	66.60	66.80	64.44	64.44
2461	AMEX	CZA	Fri, Feb 2, 2018	67.81	67.83	66.92	67.00
2460	AMEX	CZA	Thu, Feb 1, 2018	67.73	68.23	67.73	68.09
2459	AMEX	CZA	Wed, Jan 31, 2018	68.29	68.29	67.72	67.95
2458	AMEX	CZA	Tue, Jan 30, 2018	68.01	68.20	67.84	67.99
2457	AMEX	CZA	Mon, Jan 29, 2018	68.82	68.84	68.50	68.63
2456	AMEX	CZA	Fri, Jan 26, 2018	68.73	68.99	68.47	68.99
2455	AMEX	CZA	Thu, Jan 25, 2018	68.73	68.73	68.33	68.45
2454	AMEX	CZA	Wed, Jan 24, 2018	68.85	68.85	68.22	68.38
2453	AMEX	CZA	Tue, Jan 23, 2018	68.07	68.43	67.94	68.43
2452	AMEX	CZA	Mon, Jan 22, 2018	67.98	68.11	67.79	68.09
2451	AMEX	CZA	Fri, Jan 19, 2018	67.46	67.87	67.46	67.87
2450	AMEX	CZA	Thu, Jan 18, 2018	67.71	67.71	67.34	67.38
2449	AMEX	CZA	Wed, Jan 17, 2018	67.54	67.89	67.45	67.75
2448	AMEX	CZA	Tue, Jan 16, 2018	68.11	68.11	67.20	67.29
2447	AMEX	CZA	Fri, Jan 12, 2018	67.50	67.73	67.48	67.66
2446	AMEX	CZA	Thu, Jan 11, 2018	67.00	67.33	66.90	67.33
2445	AMEX	CZA	Wed, Jan 10, 2018	66.78	66.96	66.65	66.65
2444	AMEX	CZA	Tue, Jan 9, 2018	66.97	67.21	66.91	66.95
2443	AMEX	CZA	Mon, Jan 8, 2018	66.30	66.80	66.30	66.73
2442	AMEX	CZA	Fri, Jan 5, 2018	66.48	66.54	66.35	66.54
2441	AMEX	CZA	Thu, Jan 4, 2018	66.26	66.60	66.26	66.38
2440	AMEX	CZA	Wed, Jan 3, 2018	65.87	66.16	65.84	66.13
2439	AMEX	CZA	Tue, Jan 2, 2018	66.56	66.56	65.47	65.81
2438	AMEX	CZA	Fri, Dec 29, 2017	65.94	65.94	65.55	65.57
2437	AMEX	CZA	Thu, Dec 28, 2017	65.65	65.70	65.50	65.70
2436	AMEX	CZA	Wed, Dec 27, 2017	65.70	65.70	65.40	65.49
2435	AMEX	CZA	Tue, Dec 26, 2017	65.67	65.84	65.33	65.46
2434	AMEX	CZA	Fri, Dec 22, 2017	66.30	66.34	66.15	65.53
2433	AMEX	CZA	Thu, Dec 21, 2017	66.65	66.65	66.13	66.16
2432	AMEX	CZA	Wed, Dec 20, 2017	66.43	66.43	66.13	66.16
2431	AMEX	CZA	Tue, Dec 19, 2017	66.53	66.62	66.19	66.19
2430	AMEX	CZA	Mon, Dec 18, 2017	66.33	66.62	66.27	66.35
2429	AMEX	CZA	Fri, Dec 15, 2017	65.80	66.26	65.77	65.98
2428	AMEX	CZA	Thu, Dec 14, 2017	66.11	66.11	65.52	65.52
2427	AMEX	CZA	Wed, Dec 13, 2017	66.27	66.34	66.10	66.10
2426	AMEX	CZA	Tue, Dec 12, 2017	66.82	66.82	66.25	66.29
2425	AMEX	CZA	Mon, Dec 11, 2017	66.46	66.48	66.28	66.46
2424	AMEX	CZA	Fri, Dec 8, 2017	66.55	66.55	66.25	66.40
2423	AMEX	CZA	Thu, Dec 7, 2017	65.84	66.21	65.84	66.16
2422	AMEX	CZA	Wed, Dec 6, 2017	65.62	66.00	65.62	65.75
2421	AMEX	CZA	Tue, Dec 5, 2017	66.44	66.44	65.81	65.81
2420	AMEX	CZA	Mon, Dec 4, 2017	67.05	67.05	66.35	66.35
2419	AMEX	CZA	Fri, Dec 1, 2017	66.69	66.69	65.78	66.40
2418	AMEX	CZA	Thu, Nov 30, 2017	66.29	66.82	66.18	66.56
2417	AMEX	CZA	Wed, Nov 29, 2017	65.90	66.26	65.90	66.10
2416	AMEX	CZA	Tue, Nov 28, 2017	65.32	65.85	65.23	65.82
2415	AMEX	CZA	Mon, Nov 27, 2017	65.24	65.24	65.13	65.16
2414	AMEX	CZA	Fri, Nov 24, 2017	65.26	65.28	65.06	65.13
2413	AMEX	CZA	Wed, Nov 22, 2017	65.22	65.22	64.96	65.07
2412	AMEX	CZA	Tue, Nov 21, 2017	65.12	65.22	65.03	65.12
2411	AMEX	CZA	Mon, Nov 20, 2017	64.79	64.93	64.64	64.93
2410	AMEX	CZA	Fri, Nov 17, 2017	64.67	64.78	64.53	64.73
2409	AMEX	CZA	Thu, Nov 16, 2017	64.70	64.80	64.52	64.75
2408	AMEX	CZA	Wed, Nov 15, 2017	64.44	64.51	64.10	64.37
2407	AMEX	CZA	Tue, Nov 14, 2017	64.43	64.68	64.34	64.67
2406	AMEX	CZA	Mon, Nov 13, 2017	64.07	64.54	64.07	64.49
2405	AMEX	CZA	Fri, Nov 10, 2017	64.36	64.37	64.25	64.25
2404	AMEX	CZA	Thu, Nov 9, 2017	64.53	64.67	64.20	64.42
2403	AMEX	CZA	Wed, Nov 8, 2017	64.66	64.81	64.60	64.81
2402	AMEX	CZA	Tue, Nov 7, 2017	65.00	65.00	64.64	64.72
2401	AMEX	CZA	Mon, Nov 6, 2017	64.82	65.00	64.64	64.99
2400	AMEX	CZA	Fri, Nov 3, 2017	64.62	64.87	64.62	64.86
2399	AMEX	CZA	Thu, Nov 2, 2017	64.54	64.85	64.47	64.62
2398	AMEX	CZA	Wed, Nov 1, 2017	64.98	65.02	64.60	64.66
2397	AMEX	CZA	Tue, Oct 31, 2017	64.54	64.70	64.40	64.60
2396	AMEX	CZA	Mon, Oct 30, 2017	64.66	64.75	64.41	64.41
2395	AMEX	CZA	Fri, Oct 27, 2017	64.70	64.81	64.48	64.81
2394	AMEX	CZA	Thu, Oct 26, 2017	64.63	64.66	64.52	64.61
2393	AMEX	CZA	Wed, Oct 25, 2017	64.64	64.64	64.01	64.34
2392	AMEX	CZA	Tue, Oct 24, 2017	64.89	64.89	64.51	64.68
2391	AMEX	CZA	Mon, Oct 23, 2017	64.98	64.98	64.55	64.55
2390	AMEX	CZA	Fri, Oct 20, 2017	64.84	64.84	64.73	64.76
2389	AMEX	CZA	Thu, Oct 19, 2017	63.86	64.34	63.85	64.33
2388	AMEX	CZA	Wed, Oct 18, 2017	64.28	64.28	64.05	64.13
2387	AMEX	CZA	Tue, Oct 17, 2017	64.13	64.14	63.92	64.01
2386	AMEX	CZA	Mon, Oct 16, 2017	64.36	64.36	64.05	64.11
2385	AMEX	CZA	Fri, Oct 13, 2017	64.24	64.27	64.07	64.07
2384	AMEX	CZA	Thu, Oct 12, 2017	64.05	64.14	63.91	64.08
2383	AMEX	CZA	Wed, Oct 11, 2017	63.96	63.96	63.76	63.87
2382	AMEX	CZA	Tue, Oct 10, 2017	63.76	63.78	63.65	63.72
2381	AMEX	CZA	Mon, Oct 9, 2017	63.63	63.64	63.48	63.48
2380	AMEX	CZA	Fri, Oct 6, 2017	63.51	63.64	63.47	63.56
2379	AMEX	CZA	Thu, Oct 5, 2017	63.85	63.85	63.64	63.69
2378	AMEX	CZA	Wed, Oct 4, 2017	63.47	63.57	63.25	63.49
2377	AMEX	CZA	Tue, Oct 3, 2017	63.58	63.58	63.21	63.40
2376	AMEX	CZA	Mon, Oct 2, 2017	62.89	63.28	62.89	63.27
2375	AMEX	CZA	Fri, Sep 29, 2017	62.79	62.89	62.79	62.88
2374	AMEX	CZA	Thu, Sep 28, 2017	62.59	62.69	62.32	62.69
2373	AMEX	CZA	Wed, Sep 27, 2017	62.50	62.60	62.29	62.53
2372	AMEX	CZA	Tue, Sep 26, 2017	62.29	62.44	62.27	62.38
2371	AMEX	CZA	Mon, Sep 25, 2017	62.42	62.42	62.01	62.28
2370	AMEX	CZA	Fri, Sep 22, 2017	62.22	62.29	62.11	62.29
2369	AMEX	CZA	Thu, Sep 21, 2017	62.39	62.39	62.21	62.27
2368	AMEX	CZA	Wed, Sep 20, 2017	62.20	62.30	62.10	62.30
2367	AMEX	CZA	Tue, Sep 19, 2017	62.39	62.39	62.05	62.10
2366	AMEX	CZA	Mon, Sep 18, 2017	62.14	62.25	62.09	62.15
2365	AMEX	CZA	Fri, Sep 15, 2017	61.90	62.07	61.85	62.07
2364	AMEX	CZA	Thu, Sep 14, 2017	61.83	61.98	61.82	61.98
2363	AMEX	CZA	Wed, Sep 13, 2017	62.06	62.14	61.84	61.88
2362	AMEX	CZA	Tue, Sep 12, 2017	62.14	62.14	61.87	61.91
2361	AMEX	CZA	Mon, Sep 11, 2017	61.55	62.03	61.55	61.99
2360	AMEX	CZA	Fri, Sep 8, 2017	61.18	61.29	60.91	61.26
2359	AMEX	CZA	Thu, Sep 7, 2017	61.55	61.55	60.90	61.00
2358	AMEX	CZA	Wed, Sep 6, 2017	61.37	61.44	61.25	61.32
2357	AMEX	CZA	Tue, Sep 5, 2017	61.74	61.74	61.14	61.19
2356	AMEX	CZA	Fri, Sep 1, 2017	61.93	61.93	61.82	61.88
2355	AMEX	CZA	Thu, Aug 31, 2017	61.58	61.69	61.43	61.67
2354	AMEX	CZA	Wed, Aug 30, 2017	61.11	61.32	61.04	61.27
2353	AMEX	CZA	Tue, Aug 29, 2017	60.92	61.14	60.89	61.10
2352	AMEX	CZA	Mon, Aug 28, 2017	61.45	61.45	61.11	61.20
2351	AMEX	CZA	Fri, Aug 25, 2017	61.38	61.51	61.24	61.36
2350	AMEX	CZA	Thu, Aug 24, 2017	61.43	61.43	61.14	61.17
2349	AMEX	CZA	Wed, Aug 23, 2017	61.02	61.22	61.01	61.14
2348	AMEX	CZA	Tue, Aug 22, 2017	60.77	61.23	60.77	61.23
2347	AMEX	CZA	Mon, Aug 21, 2017	60.86	60.86	60.59	60.75
2346	AMEX	CZA	Fri, Aug 18, 2017	60.38	60.85	60.38	60.76
2345	AMEX	CZA	Thu, Aug 17, 2017	61.36	61.45	60.70	60.75
2344	AMEX	CZA	Wed, Aug 16, 2017	61.36	61.60	61.36	61.53
2343	AMEX	CZA	Tue, Aug 15, 2017	61.41	61.41	61.18	61.28
2342	AMEX	CZA	Mon, Aug 14, 2017	61.16	61.49	61.16	61.38
2341	AMEX	CZA	Fri, Aug 11, 2017	60.81	60.82	60.66	60.78
2340	AMEX	CZA	Thu, Aug 10, 2017	61.25	61.36	60.85	60.97
2339	AMEX	CZA	Wed, Aug 9, 2017	61.23	61.51	61.23	61.38
2338	AMEX	CZA	Tue, Aug 8, 2017	61.85	61.90	61.55	61.55
2337	AMEX	CZA	Mon, Aug 7, 2017	61.83	61.83	61.63	61.74
2336	AMEX	CZA	Fri, Aug 4, 2017	61.67	61.67	61.59	61.65
2335	AMEX	CZA	Thu, Aug 3, 2017	61.85	61.85	61.39	61.44
2334	AMEX	CZA	Wed, Aug 2, 2017	61.81	61.81	61.43	61.63
2333	AMEX	CZA	Tue, Aug 1, 2017	61.64	61.67	61.41	61.67
2332	AMEX	CZA	Mon, Jul 31, 2017	61.58	61.58	61.22	61.36
2331	AMEX	CZA	Fri, Jul 28, 2017	61.01	61.28	61.01	61.26
2330	AMEX	CZA	Thu, Jul 27, 2017	61.71	61.71	60.90	61.02
2329	AMEX	CZA	Wed, Jul 26, 2017	61.52	61.52	61.22	61.22
2328	AMEX	CZA	Tue, Jul 25, 2017	61.78	61.78	61.36	61.37
2327	AMEX	CZA	Mon, Jul 24, 2017	61.51	61.51	61.25	61.44
2326	AMEX	CZA	Fri, Jul 21, 2017	61.44	61.44	61.19	61.31
2325	AMEX	CZA	Thu, Jul 20, 2017	61.49	61.49	61.29	61.30
2324	AMEX	CZA	Wed, Jul 19, 2017	61.43	61.43	61.24	61.43
2323	AMEX	CZA	Tue, Jul 18, 2017	61.18	61.18	60.98	61.11
2322	AMEX	CZA	Mon, Jul 17, 2017	61.00	61.23	61.00	61.20
2321	AMEX	CZA	Fri, Jul 14, 2017	60.89	61.19	60.89	61.08
2320	AMEX	CZA	Thu, Jul 13, 2017	60.98	60.98	60.67	60.85
2319	AMEX	CZA	Wed, Jul 12, 2017	60.58	60.82	60.58	60.79
2318	AMEX	CZA	Tue, Jul 11, 2017	60.50	60.50	60.06	60.30
2317	AMEX	CZA	Mon, Jul 10, 2017	60.38	60.49	60.27	60.36
2316	AMEX	CZA	Fri, Jul 7, 2017	60.04	60.36	59.98	60.28
2315	AMEX	CZA	Thu, Jul 6, 2017	60.37	60.37	59.78	59.80
2314	AMEX	CZA	Wed, Jul 5, 2017	60.47	60.47	60.12	60.42
2313	AMEX	CZA	Mon, Jul 3, 2017	60.46	60.59	60.38	60.44
2312	AMEX	CZA	Fri, Jun 30, 2017	60.16	60.30	60.02	60.30
2311	AMEX	CZA	Thu, Jun 29, 2017	60.49	60.49	59.71	60.00
2310	AMEX	CZA	Wed, Jun 28, 2017	60.23	60.52	60.23	60.48
2309	AMEX	CZA	Tue, Jun 27, 2017	60.32	60.41	59.96	59.96
2308	AMEX	CZA	Mon, Jun 26, 2017	60.21	60.44	60.21	60.34
2307	AMEX	CZA	Fri, Jun 23, 2017	59.92	60.22	59.92	60.10
2306	AMEX	CZA	Thu, Jun 22, 2017	59.86	60.05	59.76	60.00
2305	AMEX	CZA	Wed, Jun 21, 2017	60.24	60.24	59.94	59.94
2304	AMEX	CZA	Tue, Jun 20, 2017	60.89	60.89	60.34	60.35
2303	AMEX	CZA	Mon, Jun 19, 2017	60.82	60.88	60.73	60.74
2302	AMEX	CZA	Fri, Jun 16, 2017	60.39	60.40	60.17	60.40
2301	AMEX	CZA	Thu, Jun 15, 2017	60.51	60.51	60.20	60.41
2300	AMEX	CZA	Wed, Jun 14, 2017	60.87	60.87	60.42	60.54
2299	AMEX	CZA	Tue, Jun 13, 2017	60.38	60.64	60.36	60.60
2298	AMEX	CZA	Mon, Jun 12, 2017	60.19	60.21	60.02	60.02
2297	AMEX	CZA	Fri, Jun 9, 2017	60.23	60.36	60.02	60.09
2296	AMEX	CZA	Thu, Jun 8, 2017	59.80	60.14	59.80	60.02
2295	AMEX	CZA	Wed, Jun 7, 2017	60.02	60.02	59.67	59.89
2294	AMEX	CZA	Tue, Jun 6, 2017	59.91	60.04	59.85	59.90
2293	AMEX	CZA	Mon, Jun 5, 2017	60.40	60.40	60.10	60.11
2292	AMEX	CZA	Fri, Jun 2, 2017	60.31	60.37	60.12	60.25
2291	AMEX	CZA	Thu, Jun 1, 2017	59.65	60.21	59.63	60.21
2290	AMEX	CZA	Wed, May 31, 2017	59.55	59.55	59.30	59.50
2289	AMEX	CZA	Tue, May 30, 2017	59.39	59.60	59.36	59.47
2288	AMEX	CZA	Fri, May 26, 2017	59.56	59.61	59.50	59.57
2287	AMEX	CZA	Thu, May 25, 2017	59.60	59.72	59.50	59.60
2286	AMEX	CZA	Wed, May 24, 2017	59.24	59.45	59.20	59.45
2285	AMEX	CZA	Tue, May 23, 2017	58.98	59.23	58.98	59.18
2284	AMEX	CZA	Mon, May 22, 2017	58.63	58.97	58.56	58.90
2283	AMEX	CZA	Fri, May 19, 2017	58.28	58.72	58.28	58.58
2282	AMEX	CZA	Thu, May 18, 2017	57.87	58.15	57.82	58.08
2281	AMEX	CZA	Wed, May 17, 2017	58.62	58.66	57.98	57.99
2280	AMEX	CZA	Tue, May 16, 2017	59.30	59.30	58.86	59.03
2279	AMEX	CZA	Mon, May 15, 2017	58.93	59.14	58.90	59.12
2278	AMEX	CZA	Fri, May 12, 2017	58.94	58.94	58.58	58.62
2277	AMEX	CZA	Thu, May 11, 2017	59.12	59.12	58.50	58.76
2276	AMEX	CZA	Wed, May 10, 2017	58.94	59.08	58.85	59.08
2275	AMEX	CZA	Tue, May 9, 2017	58.99	59.01	58.71	58.73
2274	AMEX	CZA	Mon, May 8, 2017	58.98	58.98	58.78	58.94
2273	AMEX	CZA	Fri, May 5, 2017	58.95	59.09	58.78	59.09
2272	AMEX	CZA	Thu, May 4, 2017	58.60	58.77	58.60	58.77
2271	AMEX	CZA	Wed, May 3, 2017	58.83	58.83	58.53	58.65
2270	AMEX	CZA	Tue, May 2, 2017	59.23	59.23	58.72	58.75
2269	AMEX	CZA	Mon, May 1, 2017	59.09	59.18	58.86	59.00
2268	AMEX	CZA	Fri, Apr 28, 2017	59.46	59.46	58.93	59.03
2267	AMEX	CZA	Thu, Apr 27, 2017	59.47	59.47	59.17	59.19
2266	AMEX	CZA	Wed, Apr 26, 2017	59.22	59.53	59.22	59.30
2265	AMEX	CZA	Tue, Apr 25, 2017	59.56	59.56	59.10	59.29
2264	AMEX	CZA	Mon, Apr 24, 2017	58.94	59.09	58.84	59.00
2263	AMEX	CZA	Fri, Apr 21, 2017	58.19	58.27	58.01	58.20
2262	AMEX	CZA	Thu, Apr 20, 2017	58.01	58.35	57.85	58.20
2261	AMEX	CZA	Wed, Apr 19, 2017	58.00	58.10	57.84	57.88
2260	AMEX	CZA	Tue, Apr 18, 2017	57.57	57.88	57.57	57.88
2259	AMEX	CZA	Mon, Apr 17, 2017	57.29	57.61	57.29	57.57
2258	AMEX	CZA	Thu, Apr 13, 2017	57.63	57.70	57.34	57.34
2257	AMEX	CZA	Wed, Apr 12, 2017	58.16	58.16	57.59	57.65
2256	AMEX	CZA	Tue, Apr 11, 2017	57.93	58.12	57.73	58.02
2255	AMEX	CZA	Mon, Apr 10, 2017	58.07	58.12	57.89	58.01
2254	AMEX	CZA	Fri, Apr 7, 2017	58.05	58.14	57.95	58.01
2253	AMEX	CZA	Thu, Apr 6, 2017	57.80	58.17	57.64	58.11
2252	AMEX	CZA	Wed, Apr 5, 2017	58.39	58.39	57.71	57.79
2251	AMEX	CZA	Tue, Apr 4, 2017	58.05	58.10	57.92	58.00
2250	AMEX	CZA	Mon, Apr 3, 2017	58.48	58.48	57.84	58.13
2249	AMEX	CZA	Fri, Mar 31, 2017	58.20	58.46	58.20	58.23
2248	AMEX	CZA	Thu, Mar 30, 2017	57.97	58.22	57.97	58.21
2247	AMEX	CZA	Wed, Mar 29, 2017	57.83	58.11	57.83	57.98
2246	AMEX	CZA	Tue, Mar 28, 2017	57.58	58.14	57.58	58.01
2245	AMEX	CZA	Mon, Mar 27, 2017	57.29	57.54	57.28	57.54
2244	AMEX	CZA	Fri, Mar 24, 2017	57.96	58.13	57.66	57.84
2243	AMEX	CZA	Thu, Mar 23, 2017	57.88	58.22	57.88	57.88
2242	AMEX	CZA	Wed, Mar 22, 2017	57.51	57.73	57.30	57.73
2241	AMEX	CZA	Tue, Mar 21, 2017	58.32	58.32	57.66	57.70
2240	AMEX	CZA	Mon, Mar 20, 2017	58.51	58.51	58.17	58.25
2239	AMEX	CZA	Fri, Mar 17, 2017	58.36	58.59	58.36	58.54
2238	AMEX	CZA	Thu, Mar 16, 2017	58.73	58.73	58.31	58.39
2237	AMEX	CZA	Wed, Mar 15, 2017	58.23	58.44	58.10	58.44
2236	AMEX	CZA	Tue, Mar 14, 2017	57.78	57.86	57.64	57.86
2235	AMEX	CZA	Mon, Mar 13, 2017	57.78	57.99	57.78	57.99
2234	AMEX	CZA	Fri, Mar 10, 2017	58.01	58.01	57.60	57.78
2233	AMEX	CZA	Thu, Mar 9, 2017	57.81	57.86	57.45	57.59
2232	AMEX	CZA	Wed, Mar 8, 2017	58.05	58.05	57.67	57.67
2231	AMEX	CZA	Tue, Mar 7, 2017	58.01	58.10	57.93	57.95
2230	AMEX	CZA	Mon, Mar 6, 2017	58.25	58.25	57.96	58.12
2229	AMEX	CZA	Fri, Mar 3, 2017	58.21	58.45	58.17	58.35
2228	AMEX	CZA	Thu, Mar 2, 2017	58.71	58.71	58.33	58.36
2227	AMEX	CZA	Wed, Mar 1, 2017	58.65	58.83	58.65	58.72
2226	AMEX	CZA	Tue, Feb 28, 2017	58.33	58.37	58.16	58.18
2225	AMEX	CZA	Mon, Feb 27, 2017	58.33	58.46	58.27	58.36
2224	AMEX	CZA	Fri, Feb 24, 2017	58.09	58.25	58.09	58.25
2223	AMEX	CZA	Thu, Feb 23, 2017	58.55	58.55	58.08	58.21
2222	AMEX	CZA	Wed, Feb 22, 2017	58.38	58.39	58.17	58.33
2221	AMEX	CZA	Tue, Feb 21, 2017	58.06	58.47	58.06	58.39
2220	AMEX	CZA	Fri, Feb 17, 2017	57.65	57.95	57.65	57.95
2219	AMEX	CZA	Thu, Feb 16, 2017	57.78	57.92	57.70	57.85
2218	AMEX	CZA	Wed, Feb 15, 2017	57.44	57.85	57.44	57.80
2217	AMEX	CZA	Tue, Feb 14, 2017	57.45	57.56	57.37	57.52
2216	AMEX	CZA	Mon, Feb 13, 2017	57.75	57.75	57.42	57.52
2215	AMEX	CZA	Fri, Feb 10, 2017	57.09	57.39	57.09	57.39
2214	AMEX	CZA	Thu, Feb 9, 2017	56.82	56.98	56.72	56.98
2213	AMEX	CZA	Wed, Feb 8, 2017	56.45	56.64	56.41	56.62
2212	AMEX	CZA	Tue, Feb 7, 2017	56.62	56.75	56.46	56.49
2211	AMEX	CZA	Mon, Feb 6, 2017	56.62	56.62	56.37	56.45
2210	AMEX	CZA	Fri, Feb 3, 2017	56.64	56.73	56.54	56.61
2209	AMEX	CZA	Thu, Feb 2, 2017	55.99	56.28	55.99	56.21
2208	AMEX	CZA	Wed, Feb 1, 2017	56.24	56.24	55.64	55.83
2207	AMEX	CZA	Tue, Jan 31, 2017	55.70	55.96	55.59	55.96
2206	AMEX	CZA	Mon, Jan 30, 2017	56.00	56.00	55.47	55.84
2205	AMEX	CZA	Fri, Jan 27, 2017	56.16	56.57	56.01	56.04
2204	AMEX	CZA	Thu, Jan 26, 2017	56.37	56.42	56.13	56.13
2203	AMEX	CZA	Wed, Jan 25, 2017	56.16	56.28	56.07	56.26
2202	AMEX	CZA	Tue, Jan 24, 2017	55.42	55.93	55.42	55.93
2201	AMEX	CZA	Mon, Jan 23, 2017	55.18	55.26	55.07	55.26
2200	AMEX	CZA	Fri, Jan 20, 2017	55.30	55.39	55.12	55.20
2199	AMEX	CZA	Thu, Jan 19, 2017	55.36	55.36	54.98	55.09
2198	AMEX	CZA	Wed, Jan 18, 2017	55.34	55.47	55.29	55.47
2197	AMEX	CZA	Tue, Jan 17, 2017	55.12	55.42	55.06	55.18
2196	AMEX	CZA	Fri, Jan 13, 2017	55.12	55.49	55.12	55.37
2195	AMEX	CZA	Thu, Jan 12, 2017	55.15	55.25	54.88	55.14
2194	AMEX	CZA	Wed, Jan 11, 2017	55.12	55.29	55.12	55.29
2193	AMEX	CZA	Tue, Jan 10, 2017	55.08	55.25	54.98	55.10
2192	AMEX	CZA	Mon, Jan 9, 2017	55.34	55.38	55.09	55.11
2191	AMEX	CZA	Fri, Jan 6, 2017	55.31	55.48	55.31	55.43
2190	AMEX	CZA	Thu, Jan 5, 2017	55.22	55.35	55.17	55.32
2189	AMEX	CZA	Wed, Jan 4, 2017	54.89	55.41	54.89	55.41
2188	AMEX	CZA	Tue, Jan 3, 2017	54.89	54.89	54.51	54.67
2187	AMEX	CZA	Fri, Dec 30, 2016	54.82	54.82	54.33	54.38
2186	AMEX	CZA	Thu, Dec 29, 2016	54.32	54.65	54.32	54.53
2185	AMEX	CZA	Wed, Dec 28, 2016	54.60	54.60	54.33	54.33
2184	AMEX	CZA	Tue, Dec 27, 2016	54.89	54.94	54.79	54.88
2183	AMEX	CZA	Fri, Dec 23, 2016	54.80	54.80	54.65	54.76
2182	AMEX	CZA	Thu, Dec 22, 2016	55.77	55.77	55.45	54.59
2181	AMEX	CZA	Wed, Dec 21, 2016	55.87	55.87	55.64	55.64
2180	AMEX	CZA	Tue, Dec 20, 2016	55.62	55.88	55.62	55.76
2179	AMEX	CZA	Mon, Dec 19, 2016	55.31	55.65	55.31	55.63
2178	AMEX	CZA	Fri, Dec 16, 2016	55.26	55.63	55.26	55.40
2177	AMEX	CZA	Thu, Dec 15, 2016	55.00	55.50	55.00	55.34
2176	AMEX	CZA	Wed, Dec 14, 2016	55.61	55.82	55.12	55.22
2175	AMEX	CZA	Tue, Dec 13, 2016	55.65	55.74	55.54	55.74
2174	AMEX	CZA	Mon, Dec 12, 2016	55.88	55.88	55.49	55.61
2173	AMEX	CZA	Fri, Dec 9, 2016	55.61	55.75	55.53	55.75
2172	AMEX	CZA	Thu, Dec 8, 2016	55.22	55.64	55.21	55.54
2171	AMEX	CZA	Wed, Dec 7, 2016	54.47	55.29	54.47	55.22
2170	AMEX	CZA	Tue, Dec 6, 2016	54.25	54.59	54.23	54.52
2169	AMEX	CZA	Mon, Dec 5, 2016	54.05	54.26	53.98	54.20
2168	AMEX	CZA	Fri, Dec 2, 2016	54.02	54.02	53.79	53.89
2167	AMEX	CZA	Thu, Dec 1, 2016	54.34	54.34	53.79	53.82
2166	AMEX	CZA	Wed, Nov 30, 2016	54.54	54.54	54.10	54.10
2165	AMEX	CZA	Tue, Nov 29, 2016	54.36	54.55	54.36	54.45
2164	AMEX	CZA	Mon, Nov 28, 2016	54.66	54.66	54.37	54.37
2163	AMEX	CZA	Fri, Nov 25, 2016	54.52	54.62	54.52	54.58
2162	AMEX	CZA	Wed, Nov 23, 2016	54.30	54.42	54.18	54.42
2161	AMEX	CZA	Tue, Nov 22, 2016	54.24	54.36	54.13	54.26
2160	AMEX	CZA	Mon, Nov 21, 2016	54.02	54.17	53.95	54.08
2159	AMEX	CZA	Fri, Nov 18, 2016	53.94	53.96	53.78	53.80
2158	AMEX	CZA	Thu, Nov 17, 2016	53.84	53.91	53.77	53.87
2157	AMEX	CZA	Wed, Nov 16, 2016	53.62	53.62	53.49	53.60
2156	AMEX	CZA	Tue, Nov 15, 2016	53.46	53.83	53.46	53.76
2155	AMEX	CZA	Mon, Nov 14, 2016	53.04	53.55	53.04	53.48
2154	AMEX	CZA	Fri, Nov 11, 2016	52.81	53.06	52.81	53.02
2153	AMEX	CZA	Thu, Nov 10, 2016	53.85	53.85	52.94	53.01
2152	AMEX	CZA	Wed, Nov 9, 2016	51.65	53.15	51.65	52.87
2151	AMEX	CZA	Tue, Nov 8, 2016	52.28	52.82	52.28	52.81
2150	AMEX	CZA	Mon, Nov 7, 2016	52.36	52.52	52.10	52.52
2149	AMEX	CZA	Fri, Nov 4, 2016	51.35	51.88	51.35	51.46
2148	AMEX	CZA	Thu, Nov 3, 2016	51.36	51.69	51.36	51.38
2147	AMEX	CZA	Wed, Nov 2, 2016	51.47	51.71	51.35	51.41
2146	AMEX	CZA	Tue, Nov 1, 2016	52.34	52.34	51.63	51.82
2145	AMEX	CZA	Mon, Oct 31, 2016	52.24	52.36	52.13	52.32
2144	AMEX	CZA	Fri, Oct 28, 2016	51.75	52.28	51.75	51.95
2143	AMEX	CZA	Thu, Oct 27, 2016	52.44	52.44	51.77	51.82
2142	AMEX	CZA	Wed, Oct 26, 2016	52.11	52.40	52.10	52.33
2141	AMEX	CZA	Tue, Oct 25, 2016	52.63	52.63	52.34	52.35
2140	AMEX	CZA	Mon, Oct 24, 2016	52.65	53.00	52.55	52.64
2139	AMEX	CZA	Fri, Oct 21, 2016	52.29	52.48	52.29	52.48
2138	AMEX	CZA	Thu, Oct 20, 2016	52.66	52.75	52.53	52.62
2137	AMEX	CZA	Wed, Oct 19, 2016	52.76	52.86	52.74	52.86
2136	AMEX	CZA	Tue, Oct 18, 2016	52.50	52.75	52.50	52.73
2135	AMEX	CZA	Mon, Oct 17, 2016	52.38	52.38	52.28	52.28
2134	AMEX	CZA	Fri, Oct 14, 2016	52.48	52.53	52.28	52.35
2133	AMEX	CZA	Thu, Oct 13, 2016	51.73	52.27	51.73	52.22
2132	AMEX	CZA	Wed, Oct 12, 2016	51.95	52.40	51.95	52.23
2131	AMEX	CZA	Tue, Oct 11, 2016	52.06	52.17	51.78	52.03
2130	AMEX	CZA	Mon, Oct 10, 2016	52.92	52.92	52.67	52.73
2129	AMEX	CZA	Fri, Oct 7, 2016	53.00	53.00	52.46	52.56
2128	AMEX	CZA	Thu, Oct 6, 2016	52.72	52.86	52.48	52.83
2127	AMEX	CZA	Wed, Oct 5, 2016	52.80	52.88	52.71	52.80
2126	AMEX	CZA	Tue, Oct 4, 2016	52.81	52.81	52.47	52.48
2125	AMEX	CZA	Mon, Oct 3, 2016	53.11	53.11	52.76	52.89
2124	AMEX	CZA	Fri, Sep 30, 2016	52.94	53.32	52.94	53.32
2123	AMEX	CZA	Thu, Sep 29, 2016	53.30	53.30	52.63	52.78
2122	AMEX	CZA	Wed, Sep 28, 2016	52.86	53.24	52.83	53.24
2121	AMEX	CZA	Tue, Sep 27, 2016	52.81	52.95	52.79	52.86
2120	AMEX	CZA	Mon, Sep 26, 2016	52.88	52.88	52.65	52.71
2119	AMEX	CZA	Fri, Sep 23, 2016	53.21	53.23	52.97	53.07
2118	AMEX	CZA	Thu, Sep 22, 2016	53.12	53.36	53.12	53.35
2117	AMEX	CZA	Wed, Sep 21, 2016	52.50	52.58	52.22	52.48
2116	AMEX	CZA	Tue, Sep 20, 2016	52.62	52.62	52.23	52.24
2115	AMEX	CZA	Mon, Sep 19, 2016	52.14	52.45	52.13	52.18
2114	AMEX	CZA	Fri, Sep 16, 2016	51.90	51.94	51.73	51.86
2113	AMEX	CZA	Thu, Sep 15, 2016	51.75	52.24	51.75	52.11
2112	AMEX	CZA	Wed, Sep 14, 2016	51.91	51.91	51.57	51.60
2111	AMEX	CZA	Tue, Sep 13, 2016	52.07	52.07	51.65	51.79
2110	AMEX	CZA	Mon, Sep 12, 2016	51.83	52.59	51.83	52.54
2109	AMEX	CZA	Fri, Sep 9, 2016	52.96	52.96	51.90	51.90
2108	AMEX	CZA	Thu, Sep 8, 2016	53.38	53.43	53.26	53.37
2107	AMEX	CZA	Wed, Sep 7, 2016	53.21	53.46	53.21	53.43
2106	AMEX	CZA	Tue, Sep 6, 2016	53.59	53.59	53.16	53.20
2105	AMEX	CZA	Fri, Sep 2, 2016	53.42	53.42	53.23	53.41
2104	AMEX	CZA	Thu, Sep 1, 2016	53.24	53.24	52.60	52.93
2103	AMEX	CZA	Wed, Aug 31, 2016	53.15	53.15	52.79	52.94
2102	AMEX	CZA	Tue, Aug 30, 2016	53.14	53.14	52.88	53.05
2101	AMEX	CZA	Mon, Aug 29, 2016	52.93	53.06	52.87	52.94
2100	AMEX	CZA	Fri, Aug 26, 2016	52.67	53.02	52.35	52.50
2099	AMEX	CZA	Thu, Aug 25, 2016	52.76	52.76	52.61	52.63
2098	AMEX	CZA	Wed, Aug 24, 2016	52.69	52.78	52.52	52.54
2097	AMEX	CZA	Tue, Aug 23, 2016	52.92	52.97	52.80	52.81
2096	AMEX	CZA	Mon, Aug 22, 2016	52.57	52.66	52.46	52.59
2095	AMEX	CZA	Fri, Aug 19, 2016	52.85	52.85	52.46	52.62
2094	AMEX	CZA	Thu, Aug 18, 2016	52.52	52.68	52.52	52.57
2093	AMEX	CZA	Wed, Aug 17, 2016	52.44	52.55	52.27	52.46
2092	AMEX	CZA	Tue, Aug 16, 2016	52.81	52.81	52.61	52.61
2091	AMEX	CZA	Mon, Aug 15, 2016	52.66	53.06	52.66	52.94
2090	AMEX	CZA	Fri, Aug 12, 2016	52.76	52.89	52.65	52.69
2089	AMEX	CZA	Thu, Aug 11, 2016	52.87	52.87	52.75	52.80
2088	AMEX	CZA	Wed, Aug 10, 2016	52.73	52.76	52.58	52.69
2087	AMEX	CZA	Tue, Aug 9, 2016	52.81	52.81	52.70	52.73
2086	AMEX	CZA	Mon, Aug 8, 2016	52.75	52.89	52.72	52.76
2085	AMEX	CZA	Fri, Aug 5, 2016	52.57	52.77	52.57	52.75
2084	AMEX	CZA	Thu, Aug 4, 2016	52.43	52.52	52.32	52.32
2083	AMEX	CZA	Wed, Aug 3, 2016	52.01	52.33	52.01	52.30
2082	AMEX	CZA	Tue, Aug 2, 2016	52.57	52.57	52.02	52.08
2081	AMEX	CZA	Mon, Aug 1, 2016	52.78	52.78	52.60	52.62
2080	AMEX	CZA	Fri, Jul 29, 2016	52.77	52.80	52.39	52.70
2079	AMEX	CZA	Thu, Jul 28, 2016	52.38	52.80	52.38	52.77
2078	AMEX	CZA	Wed, Jul 27, 2016	53.02	53.02	52.40	52.59
2077	AMEX	CZA	Tue, Jul 26, 2016	52.65	52.99	52.65	52.99
2076	AMEX	CZA	Mon, Jul 25, 2016	52.82	52.82	52.54	52.72
2075	AMEX	CZA	Fri, Jul 22, 2016	52.49	52.83	52.40	52.79
2074	AMEX	CZA	Thu, Jul 21, 2016	52.38	52.61	52.27	52.35
2073	AMEX	CZA	Wed, Jul 20, 2016	52.35	52.53	52.35	52.50
2072	AMEX	CZA	Tue, Jul 19, 2016	51.99	52.30	51.99	52.30
2071	AMEX	CZA	Mon, Jul 18, 2016	52.10	52.33	52.07	52.33
2070	AMEX	CZA	Fri, Jul 15, 2016	52.11	52.33	51.98	52.17
2069	AMEX	CZA	Thu, Jul 14, 2016	52.26	52.29	52.09	52.10
2068	AMEX	CZA	Wed, Jul 13, 2016	52.09	52.09	51.82	51.93
2067	AMEX	CZA	Tue, Jul 12, 2016	51.99	52.11	51.91	52.00
2066	AMEX	CZA	Mon, Jul 11, 2016	51.58	51.73	51.54	51.67
2065	AMEX	CZA	Fri, Jul 8, 2016	50.85	51.34	50.85	51.34
2064	AMEX	CZA	Thu, Jul 7, 2016	50.66	50.76	50.26	50.45
2063	AMEX	CZA	Wed, Jul 6, 2016	50.09	50.49	50.09	50.49
2062	AMEX	CZA	Tue, Jul 5, 2016	50.60	50.60	50.13	50.33
2061	AMEX	CZA	Fri, Jul 1, 2016	50.88	51.14	50.84	50.89
2060	AMEX	CZA	Thu, Jun 30, 2016	50.02	50.76	49.94	50.71
2059	AMEX	CZA	Wed, Jun 29, 2016	49.70	50.07	49.60	50.00
2058	AMEX	CZA	Tue, Jun 28, 2016	48.79	49.19	48.63	49.12
2057	AMEX	CZA	Mon, Jun 27, 2016	49.19	49.19	48.05	48.22
2056	AMEX	CZA	Fri, Jun 24, 2016	50.14	50.64	49.86	49.94
2055	AMEX	CZA	Thu, Jun 23, 2016	51.80	52.00	51.80	51.95
2054	AMEX	CZA	Wed, Jun 22, 2016	51.63	51.63	51.30	51.30
2053	AMEX	CZA	Tue, Jun 21, 2016	51.40	51.49	51.22	51.33
2052	AMEX	CZA	Mon, Jun 20, 2016	51.31	51.58	51.22	51.22
2051	AMEX	CZA	Fri, Jun 17, 2016	50.87	50.87	50.65	50.81
2050	AMEX	CZA	Thu, Jun 16, 2016	50.56	50.70	50.10	50.70
2049	AMEX	CZA	Wed, Jun 15, 2016	50.57	50.98	50.57	50.90
2048	AMEX	CZA	Tue, Jun 14, 2016	50.90	50.90	50.42	50.57
2047	AMEX	CZA	Mon, Jun 13, 2016	51.34	51.34	50.97	50.97
2046	AMEX	CZA	Fri, Jun 10, 2016	51.55	51.55	51.20	51.26
2045	AMEX	CZA	Thu, Jun 9, 2016	51.85	52.04	51.85	52.02
2044	AMEX	CZA	Wed, Jun 8, 2016	52.02	52.18	52.02	52.08
2043	AMEX	CZA	Tue, Jun 7, 2016	51.99	52.08	51.91	52.00
2042	AMEX	CZA	Mon, Jun 6, 2016	51.69	51.89	51.69	51.76
2041	AMEX	CZA	Fri, Jun 3, 2016	51.74	51.74	51.17	51.51
2040	AMEX	CZA	Thu, Jun 2, 2016	51.32	51.80	51.32	51.72
2039	AMEX	CZA	Wed, Jun 1, 2016	51.13	51.57	51.13	51.57
2038	AMEX	CZA	Tue, May 31, 2016	51.59	51.59	51.17	51.17
2037	AMEX	CZA	Fri, May 27, 2016	50.99	51.20	50.99	51.20
2036	AMEX	CZA	Thu, May 26, 2016	50.89	51.01	50.88	50.96
2035	AMEX	CZA	Wed, May 25, 2016	51.11	51.17	50.97	51.04
2034	AMEX	CZA	Tue, May 24, 2016	50.73	50.78	50.59	50.78
2033	AMEX	CZA	Mon, May 23, 2016	50.27	50.27	49.98	50.07
2032	AMEX	CZA	Fri, May 20, 2016	50.16	50.18	49.97	50.03
2031	AMEX	CZA	Thu, May 19, 2016	49.38	49.70	49.38	49.62
2030	AMEX	CZA	Wed, May 18, 2016	50.07	50.18	49.65	49.92
2029	AMEX	CZA	Tue, May 17, 2016	50.00	50.21	49.74	49.83
2028	AMEX	CZA	Mon, May 16, 2016	49.69	50.32	49.69	50.21
2027	AMEX	CZA	Fri, May 13, 2016	50.13	50.13	49.57	49.60
2026	AMEX	CZA	Thu, May 12, 2016	49.85	50.16	49.80	49.99
2025	AMEX	CZA	Wed, May 11, 2016	50.30	50.30	49.94	50.06
2024	AMEX	CZA	Tue, May 10, 2016	49.95	50.33	49.95	50.27
2023	AMEX	CZA	Mon, May 9, 2016	49.64	49.87	49.60	49.87
2022	AMEX	CZA	Fri, May 6, 2016	49.48	49.68	49.32	49.68
2021	AMEX	CZA	Thu, May 5, 2016	49.72	49.81	49.44	49.52
2020	AMEX	CZA	Wed, May 4, 2016	49.48	49.63	49.30	49.57
2019	AMEX	CZA	Tue, May 3, 2016	49.60	49.78	49.42	49.72
2018	AMEX	CZA	Mon, May 2, 2016	49.98	50.34	49.96	50.32
2017	AMEX	CZA	Fri, Apr 29, 2016	50.16	50.16	49.60	50.00
2016	AMEX	CZA	Thu, Apr 28, 2016	50.54	50.75	50.25	50.30
2015	AMEX	CZA	Wed, Apr 27, 2016	50.31	50.61	50.26	50.61
2014	AMEX	CZA	Tue, Apr 26, 2016	50.21	50.27	50.10	50.16
2013	AMEX	CZA	Mon, Apr 25, 2016	50.02	50.18	49.79	49.83
2012	AMEX	CZA	Fri, Apr 22, 2016	50.00	50.32	50.00	50.18
2011	AMEX	CZA	Thu, Apr 21, 2016	50.32	50.40	49.91	49.91
2010	AMEX	CZA	Wed, Apr 20, 2016	50.12	50.41	49.93	50.22
2009	AMEX	CZA	Tue, Apr 19, 2016	49.90	50.13	49.88	50.05
2008	AMEX	CZA	Mon, Apr 18, 2016	49.18	49.72	49.18	49.63
2007	AMEX	CZA	Fri, Apr 15, 2016	49.45	49.56	49.45	49.48
2006	AMEX	CZA	Thu, Apr 14, 2016	49.38	49.50	49.29	49.46
2005	AMEX	CZA	Wed, Apr 13, 2016	48.95	49.42	48.95	49.42
2004	AMEX	CZA	Tue, Apr 12, 2016	48.29	48.88	48.29	48.70
2003	AMEX	CZA	Mon, Apr 11, 2016	48.58	48.58	48.29	48.29
2002	AMEX	CZA	Fri, Apr 8, 2016	48.09	48.32	47.99	48.07
2001	AMEX	CZA	Thu, Apr 7, 2016	48.17	48.20	47.67	47.71
2000	AMEX	CZA	Wed, Apr 6, 2016	47.98	48.41	47.98	48.41
1999	AMEX	CZA	Tue, Apr 5, 2016	48.76	48.76	48.76	48.19
1998	AMEX	CZA	Mon, Apr 4, 2016	49.03	49.09	48.70	48.76
1997	AMEX	CZA	Fri, Apr 1, 2016	48.56	49.08	48.56	49.08
1996	AMEX	CZA	Thu, Mar 31, 2016	48.96	48.96	48.79	48.83
1995	AMEX	CZA	Wed, Mar 30, 2016	48.95	49.01	48.77	48.96
1994	AMEX	CZA	Tue, Mar 29, 2016	48.10	48.74	48.10	48.74
1993	AMEX	CZA	Mon, Mar 28, 2016	48.06	48.21	48.04	48.10
1992	AMEX	CZA	Thu, Mar 24, 2016	47.74	47.93	47.69	47.93
1991	AMEX	CZA	Wed, Mar 23, 2016	48.19	48.26	48.13	48.14
1990	AMEX	CZA	Tue, Mar 22, 2016	48.34	48.64	48.17	48.47
1989	AMEX	CZA	Mon, Mar 21, 2016	48.40	48.57	48.38	48.50
1988	AMEX	CZA	Fri, Mar 18, 2016	48.27	48.59	48.27	48.58
1987	AMEX	CZA	Thu, Mar 17, 2016	47.75	48.36	47.73	48.30
1986	AMEX	CZA	Wed, Mar 16, 2016	47.10	47.77	47.10	47.77
1985	AMEX	CZA	Tue, Mar 15, 2016	47.60	47.60	47.60	47.19
1984	AMEX	CZA	Mon, Mar 14, 2016	47.38	47.60	47.38	47.60
1983	AMEX	CZA	Fri, Mar 11, 2016	46.48	46.48	46.48	47.59
1982	AMEX	CZA	Thu, Mar 10, 2016	46.90	46.90	46.90	46.48
1981	AMEX	CZA	Wed, Mar 9, 2016	46.79	46.91	46.70	46.90
1980	AMEX	CZA	Tue, Mar 8, 2016	46.75	46.83	46.68	46.68
1979	AMEX	CZA	Mon, Mar 7, 2016	46.89	47.46	46.89	47.25
1978	AMEX	CZA	Fri, Mar 4, 2016	46.94	47.37	46.94	47.18
1977	AMEX	CZA	Thu, Mar 3, 2016	46.59	46.90	46.59	46.90
1976	AMEX	CZA	Wed, Mar 2, 2016	46.29	46.53	46.22	46.53
1975	AMEX	CZA	Tue, Mar 1, 2016	45.59	46.01	45.50	45.97
1974	AMEX	CZA	Mon, Feb 29, 2016	45.69	45.76	45.32	45.32
1973	AMEX	CZA	Fri, Feb 26, 2016	45.82	45.82	45.50	45.52
1972	AMEX	CZA	Thu, Feb 25, 2016	45.01	45.30	44.94	45.30
1971	AMEX	CZA	Wed, Feb 24, 2016	44.32	44.94	44.01	44.94
1970	AMEX	CZA	Tue, Feb 23, 2016	44.53	44.71	44.46	44.53
1969	AMEX	CZA	Mon, Feb 22, 2016	44.73	44.79	44.65	44.79
1968	AMEX	CZA	Fri, Feb 19, 2016	43.88	44.10	43.88	44.00
1967	AMEX	CZA	Thu, Feb 18, 2016	44.41	44.41	44.08	44.08
1966	AMEX	CZA	Wed, Feb 17, 2016	44.04	44.33	44.04	44.19
1965	AMEX	CZA	Tue, Feb 16, 2016	42.91	43.45	42.87	43.43
1964	AMEX	CZA	Fri, Feb 12, 2016	42.00	42.71	42.00	42.57
1963	AMEX	CZA	Thu, Feb 11, 2016	41.92	41.92	41.26	41.81
1962	AMEX	CZA	Wed, Feb 10, 2016	42.50	42.83	42.48	42.81
1961	AMEX	CZA	Tue, Feb 9, 2016	41.96	42.50	41.96	42.27
1960	AMEX	CZA	Mon, Feb 8, 2016	43.11	43.11	42.11	42.36
1959	AMEX	CZA	Fri, Feb 5, 2016	44.44	44.44	43.59	43.59
1958	AMEX	CZA	Thu, Feb 4, 2016	44.68	44.68	44.31	44.47
1957	AMEX	CZA	Wed, Feb 3, 2016	44.21	44.21	43.45	44.03
1956	AMEX	CZA	Tue, Feb 2, 2016	44.16	44.16	43.72	43.88
1955	AMEX	CZA	Mon, Feb 1, 2016	44.49	45.02	44.49	44.91
1954	AMEX	CZA	Fri, Jan 29, 2016	43.95	44.75	43.95	44.75
1953	AMEX	CZA	Thu, Jan 28, 2016	44.06	44.06	43.56	43.81
1952	AMEX	CZA	Wed, Jan 27, 2016	44.05	44.46	43.66	43.81
1951	AMEX	CZA	Tue, Jan 26, 2016	43.70	44.30	43.70	44.30
1950	AMEX	CZA	Mon, Jan 25, 2016	44.15	44.15	43.54	43.56
1949	AMEX	CZA	Fri, Jan 22, 2016	43.91	44.18	43.81	44.15
1948	AMEX	CZA	Thu, Jan 21, 2016	43.33	43.83	43.10	43.16
1947	AMEX	CZA	Wed, Jan 20, 2016	43.25	43.53	42.08	43.03
1946	AMEX	CZA	Tue, Jan 19, 2016	44.33	44.33	43.44	43.73
1945	AMEX	CZA	Fri, Jan 15, 2016	43.67	43.90	43.30	43.77
1944	AMEX	CZA	Thu, Jan 14, 2016	44.41	44.85	43.93	44.55
1943	AMEX	CZA	Wed, Jan 13, 2016	45.37	45.37	44.01	44.16
1942	AMEX	CZA	Tue, Jan 12, 2016	45.30	45.36	44.66	45.16
1941	AMEX	CZA	Mon, Jan 11, 2016	45.32	45.32	44.54	45.03
1940	AMEX	CZA	Fri, Jan 8, 2016	45.75	45.78	45.18	45.18
1939	AMEX	CZA	Thu, Jan 7, 2016	46.08	46.22	45.61	45.61
1938	AMEX	CZA	Wed, Jan 6, 2016	46.87	46.98	46.70	46.82
1937	AMEX	CZA	Tue, Jan 5, 2016	47.47	47.53	47.28	47.52
1936	AMEX	CZA	Mon, Jan 4, 2016	47.35	47.37	46.84	47.37
1935	AMEX	CZA	Thu, Dec 31, 2015	48.16	48.30	47.80	47.91
1934	AMEX	CZA	Wed, Dec 30, 2015	48.32	48.37	48.11	48.24
1933	AMEX	CZA	Tue, Dec 29, 2015	48.55	48.55	48.21	48.40
1932	AMEX	CZA	Mon, Dec 28, 2015	47.97	48.00	47.64	47.97
1931	AMEX	CZA	Thu, Dec 24, 2015	48.07	48.33	48.07	48.26
1930	AMEX	CZA	Wed, Dec 23, 2015	48.28	48.86	48.27	48.80
1929	AMEX	CZA	Tue, Dec 22, 2015	47.71	48.21	47.53	48.04
1928	AMEX	CZA	Mon, Dec 21, 2015	47.46	47.58	47.19	47.51
1927	AMEX	CZA	Fri, Dec 18, 2015	47.68	47.73	47.17	47.33
1926	AMEX	CZA	Thu, Dec 17, 2015	48.27	48.27	47.75	47.88
1925	AMEX	CZA	Wed, Dec 16, 2015	47.81	48.57	47.81	48.54
1924	AMEX	CZA	Tue, Dec 15, 2015	47.69	47.81	47.42	47.63
1923	AMEX	CZA	Mon, Dec 14, 2015	47.30	47.46	46.57	46.91
1922	AMEX	CZA	Fri, Dec 11, 2015	48.24	48.24	47.31	47.31
1921	AMEX	CZA	Thu, Dec 10, 2015	48.54	48.69	48.35	48.40
1920	AMEX	CZA	Wed, Dec 9, 2015	48.48	49.00	48.11	48.52
1919	AMEX	CZA	Tue, Dec 8, 2015	48.43	48.75	48.43	48.50
1918	AMEX	CZA	Mon, Dec 7, 2015	49.26	49.26	48.62	48.78
1917	AMEX	CZA	Fri, Dec 4, 2015	48.96	49.40	48.96	49.37
1916	AMEX	CZA	Thu, Dec 3, 2015	49.65	49.65	48.80	48.91
1915	AMEX	CZA	Wed, Dec 2, 2015	49.86	49.86	49.35	49.47
1914	AMEX	CZA	Tue, Dec 1, 2015	50.04	50.06	49.91	50.04
1913	AMEX	CZA	Mon, Nov 30, 2015	50.07	50.07	49.80	49.92
1912	AMEX	CZA	Fri, Nov 27, 2015	49.87	50.01	49.85	49.95
1911	AMEX	CZA	Wed, Nov 25, 2015	50.07	50.07	49.86	49.97
1910	AMEX	CZA	Tue, Nov 24, 2015	49.60	49.83	49.36	49.81
1909	AMEX	CZA	Mon, Nov 23, 2015	49.68	50.01	49.65	49.74
1908	AMEX	CZA	Fri, Nov 20, 2015	49.59	49.68	49.58	49.67
1907	AMEX	CZA	Thu, Nov 19, 2015	49.62	49.77	49.54	49.62
1906	AMEX	CZA	Wed, Nov 18, 2015	49.06	49.55	49.03	49.52
1905	AMEX	CZA	Tue, Nov 17, 2015	48.88	49.34	48.81	48.87
1904	AMEX	CZA	Mon, Nov 16, 2015	48.29	48.89	48.29	48.89
1903	AMEX	CZA	Fri, Nov 13, 2015	48.87	48.87	48.36	48.47
1902	AMEX	CZA	Thu, Nov 12, 2015	49.32	49.37	48.87	48.87
1901	AMEX	CZA	Wed, Nov 11, 2015	49.86	49.91	49.60	49.65
1900	AMEX	CZA	Tue, Nov 10, 2015	49.68	49.88	49.49	49.77
1899	AMEX	CZA	Mon, Nov 9, 2015	50.09	50.21	49.40	49.64
1898	AMEX	CZA	Fri, Nov 6, 2015	50.50	50.50	50.04	50.22
1897	AMEX	CZA	Thu, Nov 5, 2015	50.34	50.52	50.24	50.44
1896	AMEX	CZA	Wed, Nov 4, 2015	50.54	50.54	50.31	50.31
1895	AMEX	CZA	Tue, Nov 3, 2015	50.27	50.61	50.27	50.59
1894	AMEX	CZA	Mon, Nov 2, 2015	50.13	50.64	50.13	50.56
1893	AMEX	CZA	Fri, Oct 30, 2015	50.19	50.25	49.96	50.00
1892	AMEX	CZA	Thu, Oct 29, 2015	50.17	50.18	49.84	50.08
1891	AMEX	CZA	Wed, Oct 28, 2015	49.50	50.02	49.50	50.02
1890	AMEX	CZA	Tue, Oct 27, 2015	49.41	49.42	49.16	49.42
1889	AMEX	CZA	Mon, Oct 26, 2015	49.86	49.87	49.69	49.76
1888	AMEX	CZA	Fri, Oct 23, 2015	49.83	50.03	49.77	49.86
1887	AMEX	CZA	Thu, Oct 22, 2015	49.52	49.75	49.50	49.58
1886	AMEX	CZA	Wed, Oct 21, 2015	49.88	49.88	49.36	49.43
1885	AMEX	CZA	Tue, Oct 20, 2015	49.82	49.99	49.73	49.96
1884	AMEX	CZA	Mon, Oct 19, 2015	49.88	49.91	49.62	49.81
1883	AMEX	CZA	Fri, Oct 16, 2015	49.76	49.91	49.54	49.91
1882	AMEX	CZA	Thu, Oct 15, 2015	49.41	49.58	49.15	49.58
1881	AMEX	CZA	Wed, Oct 14, 2015	49.51	49.51	49.24	49.24
1880	AMEX	CZA	Tue, Oct 13, 2015	49.61	49.95	49.35	49.35
1879	AMEX	CZA	Mon, Oct 12, 2015	49.76	49.94	49.76	49.89
1878	AMEX	CZA	Fri, Oct 9, 2015	49.90	49.98	49.78	49.87
1877	AMEX	CZA	Thu, Oct 8, 2015	49.08	49.76	49.05	49.76
1876	AMEX	CZA	Wed, Oct 7, 2015	48.75	49.15	48.72	49.11
1875	AMEX	CZA	Tue, Oct 6, 2015	48.86	48.92	48.49	48.63
1874	AMEX	CZA	Mon, Oct 5, 2015	48.10	48.83	48.10	48.70
1873	AMEX	CZA	Fri, Oct 2, 2015	46.94	47.53	46.72	47.53
1872	AMEX	CZA	Thu, Oct 1, 2015	47.25	47.37	46.84	47.33
1871	AMEX	CZA	Wed, Sep 30, 2015	46.70	47.18	46.70	47.18
1870	AMEX	CZA	Tue, Sep 29, 2015	46.49	46.60	46.20	46.21
1869	AMEX	CZA	Mon, Sep 28, 2015	47.42	47.42	46.35	46.35
1868	AMEX	CZA	Fri, Sep 25, 2015	47.85	47.93	47.44	47.51
1867	AMEX	CZA	Thu, Sep 24, 2015	47.50	47.63	47.22	47.63
1866	AMEX	CZA	Wed, Sep 23, 2015	48.22	48.22	47.74	47.83
1865	AMEX	CZA	Tue, Sep 22, 2015	48.34	48.39	47.87	48.12
1864	AMEX	CZA	Mon, Sep 21, 2015	49.03	49.03	48.62	48.85
1863	AMEX	CZA	Fri, Sep 18, 2015	48.83	48.96	48.52	48.52
1862	AMEX	CZA	Thu, Sep 17, 2015	49.51	49.92	49.27	49.30
1861	AMEX	CZA	Wed, Sep 16, 2015	49.11	49.46	48.98	49.46
1860	AMEX	CZA	Tue, Sep 15, 2015	48.61	48.92	48.61	48.92
1859	AMEX	CZA	Mon, Sep 14, 2015	48.65	48.65	48.32	48.43
1858	AMEX	CZA	Fri, Sep 11, 2015	48.31	48.58	48.20	48.58
1857	AMEX	CZA	Thu, Sep 10, 2015	48.44	48.65	48.32	48.43
1856	AMEX	CZA	Wed, Sep 9, 2015	49.42	49.42	48.26	48.26
1855	AMEX	CZA	Tue, Sep 8, 2015	48.49	49.35	48.45	49.00
1854	AMEX	CZA	Fri, Sep 4, 2015	47.96	48.19	47.72	48.02
1853	AMEX	CZA	Thu, Sep 3, 2015	48.38	48.98	48.38	48.63
1852	AMEX	CZA	Wed, Sep 2, 2015	48.37	48.37	47.70	48.15
1851	AMEX	CZA	Tue, Sep 1, 2015	48.56	48.56	47.55	47.71
1850	AMEX	CZA	Mon, Aug 31, 2015	49.34	49.39	48.94	49.09
1849	AMEX	CZA	Fri, Aug 28, 2015	49.25	49.47	49.25	49.42
1848	AMEX	CZA	Thu, Aug 27, 2015	49.05	49.63	48.78	49.14
1847	AMEX	CZA	Wed, Aug 26, 2015	47.87	48.30	47.09	48.28
1846	AMEX	CZA	Tue, Aug 25, 2015	48.35	48.51	47.12	47.12
1845	AMEX	CZA	Mon, Aug 24, 2015	48.67	48.79	35.56	47.43
1844	AMEX	CZA	Fri, Aug 21, 2015	50.46	50.46	49.52	49.66
1843	AMEX	CZA	Thu, Aug 20, 2015	51.44	51.44	50.70	50.70
1842	AMEX	CZA	Wed, Aug 19, 2015	51.70	52.07	51.40	51.67
1841	AMEX	CZA	Tue, Aug 18, 2015	52.20	52.20	52.03	52.03
1840	AMEX	CZA	Mon, Aug 17, 2015	51.90	52.27	51.86	52.20
1839	AMEX	CZA	Fri, Aug 14, 2015	51.49	51.97	51.49	51.95
1838	AMEX	CZA	Thu, Aug 13, 2015	51.52	51.84	51.52	51.64
1837	AMEX	CZA	Wed, Aug 12, 2015	51.19	51.73	50.88	51.71
1836	AMEX	CZA	Tue, Aug 11, 2015	51.57	51.75	51.35	51.50
1835	AMEX	CZA	Mon, Aug 10, 2015	51.64	52.19	51.64	52.13
1834	AMEX	CZA	Fri, Aug 7, 2015	51.43	51.53	51.22	51.46
1833	AMEX	CZA	Thu, Aug 6, 2015	51.80	51.80	51.18	51.45
1832	AMEX	CZA	Wed, Aug 5, 2015	51.94	52.00	51.63	51.74
1831	AMEX	CZA	Tue, Aug 4, 2015	51.66	51.89	51.53	51.61
1830	AMEX	CZA	Mon, Aug 3, 2015	51.93	51.93	51.49	51.65
1829	AMEX	CZA	Fri, Jul 31, 2015	52.06	52.14	51.86	51.86
1828	AMEX	CZA	Thu, Jul 30, 2015	51.56	51.72	51.55	51.72
1827	AMEX	CZA	Wed, Jul 29, 2015	51.17	51.62	51.17	51.58
1826	AMEX	CZA	Tue, Jul 28, 2015	50.50	50.97	50.48	50.91
1825	AMEX	CZA	Mon, Jul 27, 2015	50.73	50.73	50.46	50.50
1824	AMEX	CZA	Fri, Jul 24, 2015	51.14	51.14	50.76	50.87
1823	AMEX	CZA	Thu, Jul 23, 2015	51.64	51.64	50.97	51.04
1822	AMEX	CZA	Wed, Jul 22, 2015	51.43	51.45	51.36	51.39
1821	AMEX	CZA	Tue, Jul 21, 2015	51.48	51.48	51.15	51.19
1820	AMEX	CZA	Mon, Jul 20, 2015	51.65	51.65	51.44	51.47
1819	AMEX	CZA	Fri, Jul 17, 2015	51.77	51.77	51.37	51.49
1818	AMEX	CZA	Thu, Jul 16, 2015	51.92	51.92	51.73	51.78
1817	AMEX	CZA	Wed, Jul 15, 2015	51.65	51.79	51.49	51.52
1816	AMEX	CZA	Tue, Jul 14, 2015	51.48	51.75	51.48	51.66
1815	AMEX	CZA	Mon, Jul 13, 2015	51.39	51.53	51.34	51.53
1814	AMEX	CZA	Fri, Jul 10, 2015	50.91	51.12	50.91	51.12
1813	AMEX	CZA	Thu, Jul 9, 2015	50.87	51.13	50.53	50.61
1812	AMEX	CZA	Wed, Jul 8, 2015	50.80	50.87	50.38	50.49
1811	AMEX	CZA	Tue, Jul 7, 2015	50.52	51.21	50.50	51.21
1810	AMEX	CZA	Mon, Jul 6, 2015	50.83	51.16	50.77	50.90
1809	AMEX	CZA	Thu, Jul 2, 2015	51.09	51.37	51.04	51.16
1808	AMEX	CZA	Wed, Jul 1, 2015	51.04	51.28	50.99	51.05
1807	AMEX	CZA	Tue, Jun 30, 2015	51.22	51.22	50.75	50.88
1806	AMEX	CZA	Mon, Jun 29, 2015	51.22	51.46	50.72	50.78
1805	AMEX	CZA	Fri, Jun 26, 2015	51.72	51.88	51.65	51.77
1804	AMEX	CZA	Thu, Jun 25, 2015	51.77	51.89	51.64	51.67
1803	AMEX	CZA	Wed, Jun 24, 2015	52.09	52.10	51.77	51.89
1802	AMEX	CZA	Tue, Jun 23, 2015	52.24	52.28	52.10	52.10
1801	AMEX	CZA	Mon, Jun 22, 2015	52.28	52.31	52.18	52.18
1800	AMEX	CZA	Fri, Jun 19, 2015	51.96	52.21	51.89	52.21
1799	AMEX	CZA	Thu, Jun 18, 2015	51.80	52.02	51.79	52.02
1798	AMEX	CZA	Wed, Jun 17, 2015	51.50	51.69	51.35	51.63
1797	AMEX	CZA	Tue, Jun 16, 2015	51.30	51.61	51.20	51.40
1796	AMEX	CZA	Mon, Jun 15, 2015	50.94	51.16	50.73	51.02
1795	AMEX	CZA	Fri, Jun 12, 2015	51.42	51.47	51.29	51.44
1794	AMEX	CZA	Thu, Jun 11, 2015	51.54	51.56	51.46	51.56
1793	AMEX	CZA	Wed, Jun 10, 2015	51.02	51.50	51.02	51.41
1792	AMEX	CZA	Tue, Jun 9, 2015	50.96	50.96	50.57	50.71
1791	AMEX	CZA	Mon, Jun 8, 2015	51.05	51.07	50.85	50.96
1790	AMEX	CZA	Fri, Jun 5, 2015	51.02	51.10	50.98	51.07
1789	AMEX	CZA	Thu, Jun 4, 2015	51.41	51.41	51.00	51.04
1788	AMEX	CZA	Wed, Jun 3, 2015	51.33	51.51	51.33	51.49
1787	AMEX	CZA	Tue, Jun 2, 2015	51.31	51.37	51.06	51.28
1786	AMEX	CZA	Mon, Jun 1, 2015	51.17	51.55	51.17	51.40
1785	AMEX	CZA	Fri, May 29, 2015	51.50	51.55	51.16	51.26
1784	AMEX	CZA	Thu, May 28, 2015	51.78	51.78	51.54	51.74
1783	AMEX	CZA	Wed, May 27, 2015	51.41	51.80	51.41	51.66
1782	AMEX	CZA	Tue, May 26, 2015	51.78	51.78	51.15	51.34
1781	AMEX	CZA	Fri, May 22, 2015	51.81	51.90	51.70	51.85
1780	AMEX	CZA	Thu, May 21, 2015	51.83	51.95	51.69	51.69
1779	AMEX	CZA	Wed, May 20, 2015	51.97	52.04	51.85	51.85
1778	AMEX	CZA	Tue, May 19, 2015	51.96	52.07	51.80	51.98
1777	AMEX	CZA	Mon, May 18, 2015	51.54	52.00	51.54	51.95
1776	AMEX	CZA	Fri, May 15, 2015	51.44	51.65	51.43	51.48
1775	AMEX	CZA	Thu, May 14, 2015	51.25	51.58	51.20	51.49
1774	AMEX	CZA	Wed, May 13, 2015	51.00	51.17	50.92	50.92
1773	AMEX	CZA	Tue, May 12, 2015	50.88	50.94	50.66	50.82
1772	AMEX	CZA	Mon, May 11, 2015	51.22	51.28	50.99	51.09
1771	AMEX	CZA	Fri, May 8, 2015	51.00	51.36	51.00	51.26
1770	AMEX	CZA	Thu, May 7, 2015	50.52	50.84	50.44	50.67
1769	AMEX	CZA	Wed, May 6, 2015	50.74	50.74	50.41	50.48
1768	AMEX	CZA	Tue, May 5, 2015	51.18	51.23	50.69	50.69
1767	AMEX	CZA	Mon, May 4, 2015	51.10	51.42	51.10	51.22
1766	AMEX	CZA	Fri, May 1, 2015	50.90	51.15	50.81	51.06
1765	AMEX	CZA	Thu, Apr 30, 2015	51.03	51.12	50.54	50.68
1764	AMEX	CZA	Wed, Apr 29, 2015	51.31	51.35	51.14	51.35
1763	AMEX	CZA	Tue, Apr 28, 2015	51.14	51.38	50.95	51.31
1762	AMEX	CZA	Mon, Apr 27, 2015	51.83	51.83	51.11	51.19
1761	AMEX	CZA	Fri, Apr 24, 2015	51.65	51.65	51.41	51.57
1760	AMEX	CZA	Thu, Apr 23, 2015	51.47	51.84	51.47	51.77
1759	AMEX	CZA	Wed, Apr 22, 2015	51.25	51.53	51.21	51.53
1758	AMEX	CZA	Tue, Apr 21, 2015	51.64	51.64	51.22	51.29
1757	AMEX	CZA	Mon, Apr 20, 2015	51.28	51.46	51.20	51.45
1756	AMEX	CZA	Fri, Apr 17, 2015	51.45	51.45	50.77	51.06
1755	AMEX	CZA	Thu, Apr 16, 2015	51.48	51.57	51.17	51.50
1754	AMEX	CZA	Wed, Apr 15, 2015	51.50	51.68	51.44	51.49
1753	AMEX	CZA	Tue, Apr 14, 2015	51.34	51.34	51.01	51.23
1752	AMEX	CZA	Mon, Apr 13, 2015	51.42	51.56	51.25	51.39
1751	AMEX	CZA	Fri, Apr 10, 2015	51.38	51.54	51.38	51.54
1750	AMEX	CZA	Thu, Apr 9, 2015	51.62	51.62	51.23	51.48
1749	AMEX	CZA	Wed, Apr 8, 2015	51.32	51.61	51.32	51.58
1748	AMEX	CZA	Tue, Apr 7, 2015	51.73	51.73	51.52	51.57
1747	AMEX	CZA	Mon, Apr 6, 2015	51.20	51.83	51.18	51.66
1746	AMEX	CZA	Thu, Apr 2, 2015	50.89	51.48	50.89	51.28
1745	AMEX	CZA	Wed, Apr 1, 2015	51.29	51.29	50.89	51.12
1744	AMEX	CZA	Tue, Mar 31, 2015	51.03	51.41	51.03	51.25
1743	AMEX	CZA	Mon, Mar 30, 2015	51.33	51.50	51.15	51.38
1742	AMEX	CZA	Fri, Mar 27, 2015	50.74	50.80	50.61	50.79
1741	AMEX	CZA	Thu, Mar 26, 2015	50.56	50.85	50.34	50.72
1740	AMEX	CZA	Wed, Mar 25, 2015	51.57	51.57	50.80	50.80
1739	AMEX	CZA	Tue, Mar 24, 2015	51.39	51.72	51.34	51.44
1738	AMEX	CZA	Mon, Mar 23, 2015	51.75	51.86	51.66	51.68
1737	AMEX	CZA	Fri, Mar 20, 2015	51.34	51.87	51.34	51.59
1736	AMEX	CZA	Thu, Mar 19, 2015	51.40	51.41	51.12	51.30
1735	AMEX	CZA	Wed, Mar 18, 2015	50.99	51.74	50.75	51.59
1734	AMEX	CZA	Tue, Mar 17, 2015	50.65	51.06	50.65	50.99
1733	AMEX	CZA	Mon, Mar 16, 2015	50.58	50.99	50.58	50.84
1732	AMEX	CZA	Fri, Mar 13, 2015	50.74	50.74	50.07	50.20
1731	AMEX	CZA	Thu, Mar 12, 2015	50.48	50.76	50.43	50.75
1730	AMEX	CZA	Wed, Mar 11, 2015	50.15	50.15	49.92	50.11
1729	AMEX	CZA	Tue, Mar 10, 2015	50.39	50.39	50.01	50.02
1728	AMEX	CZA	Mon, Mar 9, 2015	50.48	50.75	50.48	50.75
1727	AMEX	CZA	Fri, Mar 6, 2015	51.57	51.57	50.26	50.51
1726	AMEX	CZA	Thu, Mar 5, 2015	50.88	51.04	50.82	51.04
1725	AMEX	CZA	Wed, Mar 4, 2015	50.88	51.05	50.54	50.90
1724	AMEX	CZA	Tue, Mar 3, 2015	51.17	51.17	50.90	50.96
1723	AMEX	CZA	Mon, Mar 2, 2015	50.81	51.36	50.81	51.36
1722	AMEX	CZA	Fri, Feb 27, 2015	50.98	51.23	50.94	51.04
1721	AMEX	CZA	Thu, Feb 26, 2015	51.18	51.36	51.03	51.03
1720	AMEX	CZA	Wed, Feb 25, 2015	51.21	51.40	51.11	51.33
1719	AMEX	CZA	Tue, Feb 24, 2015	51.25	51.38	50.99	51.36
1718	AMEX	CZA	Mon, Feb 23, 2015	51.00	51.16	50.94	51.16
1717	AMEX	CZA	Fri, Feb 20, 2015	51.03	51.34	50.67	51.33
1716	AMEX	CZA	Thu, Feb 19, 2015	50.76	51.04	50.70	50.90
1715	AMEX	CZA	Wed, Feb 18, 2015	50.80	50.92	50.71	50.92
1714	AMEX	CZA	Tue, Feb 17, 2015	50.91	50.91	50.54	50.71
1713	AMEX	CZA	Fri, Feb 13, 2015	50.79	50.79	50.51	50.71
1712	AMEX	CZA	Thu, Feb 12, 2015	50.28	50.68	50.28	50.68
1711	AMEX	CZA	Wed, Feb 11, 2015	49.92	50.09	49.92	50.08
1710	AMEX	CZA	Tue, Feb 10, 2015	50.08	50.11	49.72	50.11
1709	AMEX	CZA	Mon, Feb 9, 2015	49.72	49.87	49.54	49.77
1708	AMEX	CZA	Fri, Feb 6, 2015	50.28	50.30	49.73	49.90
1707	AMEX	CZA	Thu, Feb 5, 2015	49.57	50.09	49.57	49.92
1706	AMEX	CZA	Wed, Feb 4, 2015	49.35	49.72	49.21	49.37
1705	AMEX	CZA	Tue, Feb 3, 2015	49.32	49.51	49.19	49.51
1704	AMEX	CZA	Mon, Feb 2, 2015	48.61	48.86	48.16	48.86
1703	AMEX	CZA	Fri, Jan 30, 2015	48.33	48.87	48.13	48.43
1702	AMEX	CZA	Thu, Jan 29, 2015	48.30	48.66	48.21	48.62
1701	AMEX	CZA	Wed, Jan 28, 2015	49.14	49.14	48.25	48.25
1700	AMEX	CZA	Tue, Jan 27, 2015	48.60	49.12	48.54	48.96
1699	AMEX	CZA	Mon, Jan 26, 2015	48.72	49.15	48.55	49.08
1698	AMEX	CZA	Fri, Jan 23, 2015	49.24	49.24	48.64	48.64
1697	AMEX	CZA	Thu, Jan 22, 2015	48.35	49.14	48.30	49.13
1696	AMEX	CZA	Wed, Jan 21, 2015	47.67	48.29	47.67	48.25
1695	AMEX	CZA	Tue, Jan 20, 2015	48.25	48.30	47.59	47.88
1694	AMEX	CZA	Fri, Jan 16, 2015	47.71	48.15	47.44	48.15
1693	AMEX	CZA	Thu, Jan 15, 2015	48.00	48.00	47.43	47.43
1692	AMEX	CZA	Wed, Jan 14, 2015	47.51	47.93	47.38	47.93
1691	AMEX	CZA	Tue, Jan 13, 2015	48.57	48.83	47.79	48.22
1690	AMEX	CZA	Mon, Jan 12, 2015	48.80	48.80	48.06	48.24
1689	AMEX	CZA	Fri, Jan 9, 2015	49.22	49.22	48.41	48.66
1688	AMEX	CZA	Thu, Jan 8, 2015	48.38	49.04	48.38	48.96
1687	AMEX	CZA	Wed, Jan 7, 2015	48.29	48.29	47.88	48.14
1686	AMEX	CZA	Tue, Jan 6, 2015	48.38	48.49	47.49	47.79
1685	AMEX	CZA	Mon, Jan 5, 2015	49.00	49.12	48.20	48.26
1684	AMEX	CZA	Fri, Jan 2, 2015	49.78	50.25	49.05	49.26
1683	AMEX	CZA	Wed, Dec 31, 2014	50.13	50.13	49.51	49.51
1682	AMEX	CZA	Tue, Dec 30, 2014	50.10	50.15	49.87	50.02
1681	AMEX	CZA	Mon, Dec 29, 2014	49.87	50.26	49.87	50.18
1680	AMEX	CZA	Fri, Dec 26, 2014	50.17	50.22	50.10	50.14
1679	AMEX	CZA	Wed, Dec 24, 2014	50.10	50.12	49.87	50.07
1678	AMEX	CZA	Tue, Dec 23, 2014	50.17	50.41	50.17	50.40
1677	AMEX	CZA	Mon, Dec 22, 2014	49.85	49.97	49.73	49.97
1676	AMEX	CZA	Fri, Dec 19, 2014	49.56	49.75	49.56	49.75
1675	AMEX	CZA	Thu, Dec 18, 2014	49.33	50.01	49.18	49.55
1674	AMEX	CZA	Wed, Dec 17, 2014	47.67	48.53	47.65	48.46
1673	AMEX	CZA	Tue, Dec 16, 2014	47.40	48.17	47.36	47.57
1672	AMEX	CZA	Mon, Dec 15, 2014	48.21	48.21	47.29	47.63
1671	AMEX	CZA	Fri, Dec 12, 2014	48.57	48.57	47.83	47.86
1670	AMEX	CZA	Thu, Dec 11, 2014	48.80	49.25	48.80	48.87
1669	AMEX	CZA	Wed, Dec 10, 2014	49.35	49.35	48.68	48.79
1668	AMEX	CZA	Tue, Dec 9, 2014	49.50	49.73	49.14	49.73
1667	AMEX	CZA	Mon, Dec 8, 2014	50.07	50.13	49.52	49.62
1666	AMEX	CZA	Fri, Dec 5, 2014	50.00	50.19	49.95	50.07
1665	AMEX	CZA	Thu, Dec 4, 2014	49.76	50.02	49.75	49.86
1664	AMEX	CZA	Wed, Dec 3, 2014	49.49	50.05	49.47	50.02
1663	AMEX	CZA	Tue, Dec 2, 2014	49.03	49.46	49.03	49.43
1662	AMEX	CZA	Mon, Dec 1, 2014	50.55	50.56	48.98	49.05
1661	AMEX	CZA	Fri, Nov 28, 2014	49.81	49.81	49.79	49.79
1660	AMEX	CZA	Wed, Nov 26, 2014	50.21	50.30	50.11	50.21
1659	AMEX	CZA	Tue, Nov 25, 2014	50.37	50.38	50.11	50.30
1658	AMEX	CZA	Mon, Nov 24, 2014	50.16	50.33	50.11	50.32
1657	AMEX	CZA	Fri, Nov 21, 2014	50.39	50.58	50.04	50.23
1656	AMEX	CZA	Thu, Nov 20, 2014	49.50	49.82	49.40	49.82
1655	AMEX	CZA	Wed, Nov 19, 2014	49.83	49.83	49.40	49.65
1654	AMEX	CZA	Tue, Nov 18, 2014	49.63	49.92	49.63	49.71
1653	AMEX	CZA	Mon, Nov 17, 2014	49.33	49.53	49.28	49.43
1652	AMEX	CZA	Fri, Nov 14, 2014	49.34	49.58	49.34	49.40
1651	AMEX	CZA	Thu, Nov 13, 2014	49.50	49.53	49.50	49.54
1650	AMEX	CZA	Wed, Nov 12, 2014	49.49	49.65	49.45	49.65
1649	AMEX	CZA	Tue, Nov 11, 2014	49.60	49.61	49.43	49.57
1648	AMEX	CZA	Mon, Nov 10, 2014	49.49	49.69	49.41	49.51
1647	AMEX	CZA	Fri, Nov 7, 2014	49.50	49.58	49.24	49.49
1646	AMEX	CZA	Thu, Nov 6, 2014	49.42	49.44	49.19	49.36
1645	AMEX	CZA	Wed, Nov 5, 2014	49.47	49.47	49.02	49.39
1644	AMEX	CZA	Tue, Nov 4, 2014	48.95	49.06	48.81	49.02
1643	AMEX	CZA	Mon, Nov 3, 2014	49.69	49.69	49.27	49.37
1642	AMEX	CZA	Fri, Oct 31, 2014	49.25	49.45	49.25	49.39
1641	AMEX	CZA	Thu, Oct 30, 2014	48.67	48.86	48.54	48.71
1640	AMEX	CZA	Wed, Oct 29, 2014	48.94	49.01	48.40	48.71
1639	AMEX	CZA	Tue, Oct 28, 2014	48.12	48.69	48.07	48.64
1638	AMEX	CZA	Mon, Oct 27, 2014	48.15	48.15	47.57	47.85
1637	AMEX	CZA	Fri, Oct 24, 2014	47.97	48.12	47.62	48.12
1636	AMEX	CZA	Thu, Oct 23, 2014	47.63	47.98	47.63	47.81
1635	AMEX	CZA	Wed, Oct 22, 2014	47.71	47.81	47.21	47.25
1634	AMEX	CZA	Tue, Oct 21, 2014	47.00	47.71	47.00	47.70
1633	AMEX	CZA	Mon, Oct 20, 2014	46.03	46.56	46.03	46.56
1632	AMEX	CZA	Fri, Oct 17, 2014	46.01	46.48	45.98	46.28
1631	AMEX	CZA	Thu, Oct 16, 2014	44.55	45.76	44.10	45.69
1630	AMEX	CZA	Wed, Oct 15, 2014	44.80	45.19	43.93	45.19
1629	AMEX	CZA	Tue, Oct 14, 2014	45.53	45.77	45.28	45.37
1628	AMEX	CZA	Mon, Oct 13, 2014	45.93	46.16	45.00	45.05
1627	AMEX	CZA	Fri, Oct 10, 2014	46.72	47.40	45.89	45.89
1626	AMEX	CZA	Thu, Oct 9, 2014	47.63	47.64	46.85	46.88
1625	AMEX	CZA	Wed, Oct 8, 2014	47.21	47.80	46.90	47.80
1624	AMEX	CZA	Tue, Oct 7, 2014	47.72	47.76	47.25	47.25
1623	AMEX	CZA	Mon, Oct 6, 2014	48.24	48.28	48.01	48.10
1622	AMEX	CZA	Fri, Oct 3, 2014	48.19	48.19	47.94	48.01
1621	AMEX	CZA	Thu, Oct 2, 2014	47.60	47.70	47.15	47.62
1620	AMEX	CZA	Wed, Oct 1, 2014	47.89	48.05	47.25	47.25
1619	AMEX	CZA	Tue, Sep 30, 2014	48.56	48.68	48.27	48.29
1618	AMEX	CZA	Mon, Sep 29, 2014	48.06	48.60	48.06	48.59
1617	AMEX	CZA	Fri, Sep 26, 2014	48.50	48.71	48.36	48.64
1616	AMEX	CZA	Thu, Sep 25, 2014	48.81	48.88	48.28	48.37
1615	AMEX	CZA	Wed, Sep 24, 2014	48.70	49.08	48.30	49.00
1614	AMEX	CZA	Tue, Sep 23, 2014	49.00	49.11	48.79	48.85
1613	AMEX	CZA	Mon, Sep 22, 2014	49.56	49.65	49.12	49.18
1612	AMEX	CZA	Fri, Sep 19, 2014	49.96	50.10	49.73	49.79
1611	AMEX	CZA	Thu, Sep 18, 2014	49.71	49.97	49.71	49.93
1610	AMEX	CZA	Wed, Sep 17, 2014	49.67	49.86	49.57	49.66
1609	AMEX	CZA	Tue, Sep 16, 2014	49.37	49.66	49.22	49.59
1608	AMEX	CZA	Mon, Sep 15, 2014	49.58	49.58	49.33	49.34
1607	AMEX	CZA	Fri, Sep 12, 2014	49.83	50.00	49.56	49.64
1606	AMEX	CZA	Thu, Sep 11, 2014	49.65	49.91	49.65	49.88
1605	AMEX	CZA	Wed, Sep 10, 2014	49.84	49.93	49.62	49.92
1604	AMEX	CZA	Tue, Sep 9, 2014	49.79	49.82	49.65	49.75
1603	AMEX	CZA	Mon, Sep 8, 2014	50.21	50.21	49.90	50.04
1602	AMEX	CZA	Fri, Sep 5, 2014	50.14	50.14	49.90	50.10
1601	AMEX	CZA	Thu, Sep 4, 2014	50.30	50.32	49.91	49.99
1600	AMEX	CZA	Wed, Sep 3, 2014	50.33	50.33	50.05	50.06
1599	AMEX	CZA	Tue, Sep 2, 2014	50.24	50.36	50.00	50.17
1598	AMEX	CZA	Fri, Aug 29, 2014	49.89	50.04	49.75	50.04
1597	AMEX	CZA	Thu, Aug 28, 2014	49.51	49.82	49.51	49.82
1596	AMEX	CZA	Wed, Aug 27, 2014	49.96	49.96	49.79	49.81
1595	AMEX	CZA	Tue, Aug 26, 2014	49.96	50.06	49.75	49.96
1594	AMEX	CZA	Mon, Aug 25, 2014	49.70	49.82	49.70	49.74
1593	AMEX	CZA	Fri, Aug 22, 2014	49.45	49.60	49.41	49.47
1592	AMEX	CZA	Thu, Aug 21, 2014	49.32	49.63	49.29	49.61
1591	AMEX	CZA	Wed, Aug 20, 2014	49.23	49.41	49.17	49.36
1590	AMEX	CZA	Tue, Aug 19, 2014	49.28	49.28	49.04	49.21
1589	AMEX	CZA	Mon, Aug 18, 2014	48.71	49.07	48.71	49.01
1588	AMEX	CZA	Fri, Aug 15, 2014	48.80	48.93	48.28	48.46
1587	AMEX	CZA	Thu, Aug 14, 2014	48.53	48.62	48.38	48.51
1586	AMEX	CZA	Wed, Aug 13, 2014	47.96	48.35	47.96	48.35
1585	AMEX	CZA	Tue, Aug 12, 2014	47.81	47.98	47.75	47.87
1584	AMEX	CZA	Mon, Aug 11, 2014	47.92	48.09	47.88	47.89
1583	AMEX	CZA	Fri, Aug 8, 2014	47.06	47.49	46.69	47.48
1582	AMEX	CZA	Thu, Aug 7, 2014	47.35	47.57	46.98	46.99
1581	AMEX	CZA	Wed, Aug 6, 2014	47.09	47.36	47.09	47.27
1580	AMEX	CZA	Tue, Aug 5, 2014	47.40	47.66	47.21	47.21
1579	AMEX	CZA	Mon, Aug 4, 2014	47.41	47.66	47.31	47.66
1578	AMEX	CZA	Fri, Aug 1, 2014	47.53	47.63	47.09	47.33
1577	AMEX	CZA	Thu, Jul 31, 2014	48.31	48.31	47.51	47.54
1576	AMEX	CZA	Wed, Jul 30, 2014	48.51	48.51	48.25	48.42
1575	AMEX	CZA	Tue, Jul 29, 2014	48.86	48.86	48.42	48.42
1574	AMEX	CZA	Mon, Jul 28, 2014	48.76	48.91	48.58	48.77
1573	AMEX	CZA	Fri, Jul 25, 2014	48.75	48.90	48.75	48.87
1572	AMEX	CZA	Thu, Jul 24, 2014	48.94	49.07	48.94	48.99
1571	AMEX	CZA	Wed, Jul 23, 2014	48.91	48.93	48.72	48.84
1570	AMEX	CZA	Tue, Jul 22, 2014	48.64	48.87	48.64	48.79
1569	AMEX	CZA	Mon, Jul 21, 2014	48.40	48.47	48.27	48.45
1568	AMEX	CZA	Fri, Jul 18, 2014	48.21	48.56	48.19	48.55
1567	AMEX	CZA	Thu, Jul 17, 2014	48.28	48.52	47.96	47.96
1566	AMEX	CZA	Wed, Jul 16, 2014	48.55	48.76	48.40	48.46
1565	AMEX	CZA	Tue, Jul 15, 2014	48.54	48.59	48.30	48.46
1564	AMEX	CZA	Mon, Jul 14, 2014	48.63	48.73	48.46	48.50
1563	AMEX	CZA	Fri, Jul 11, 2014	48.39	48.39	48.13	48.36
1562	AMEX	CZA	Thu, Jul 10, 2014	48.01	48.46	48.00	48.38
1561	AMEX	CZA	Wed, Jul 9, 2014	48.44	48.62	48.44	48.61
1560	AMEX	CZA	Tue, Jul 8, 2014	48.55	48.60	48.33	48.45
1559	AMEX	CZA	Mon, Jul 7, 2014	49.05	49.05	48.63	48.72
1558	AMEX	CZA	Thu, Jul 3, 2014	49.03	49.12	48.96	49.04
1557	AMEX	CZA	Wed, Jul 2, 2014	49.05	49.05	48.71	48.73
1556	AMEX	CZA	Tue, Jul 1, 2014	48.69	49.15	48.69	49.05
1555	AMEX	CZA	Mon, Jun 30, 2014	48.53	48.62	48.48	48.58
1554	AMEX	CZA	Fri, Jun 27, 2014	48.32	48.48	48.32	48.48
1553	AMEX	CZA	Thu, Jun 26, 2014	48.50	48.50	48.11	48.27
1552	AMEX	CZA	Wed, Jun 25, 2014	48.04	48.35	48.00	48.34
1551	AMEX	CZA	Tue, Jun 24, 2014	48.35	48.61	48.20	48.20
1550	AMEX	CZA	Mon, Jun 23, 2014	48.40	48.49	48.32	48.40
1549	AMEX	CZA	Fri, Jun 20, 2014	48.44	48.46	48.35	48.45
1548	AMEX	CZA	Thu, Jun 19, 2014	48.40	48.40	48.22	48.28
1547	AMEX	CZA	Wed, Jun 18, 2014	48.03	48.25	47.96	48.25
1546	AMEX	CZA	Tue, Jun 17, 2014	47.89	48.18	47.80	48.09
1545	AMEX	CZA	Mon, Jun 16, 2014	47.83	47.94	47.77	47.78
1544	AMEX	CZA	Fri, Jun 13, 2014	47.92	48.02	47.71	47.83
1543	AMEX	CZA	Thu, Jun 12, 2014	48.36	48.36	47.70	47.78
1542	AMEX	CZA	Wed, Jun 11, 2014	48.69	48.69	48.04	48.08
1541	AMEX	CZA	Tue, Jun 10, 2014	48.57	48.57	48.30	48.42
1540	AMEX	CZA	Mon, Jun 9, 2014	48.53	48.63	48.45	48.48
1539	AMEX	CZA	Fri, Jun 6, 2014	48.33	48.35	48.29	48.34
1538	AMEX	CZA	Thu, Jun 5, 2014	47.92	48.08	47.71	48.05
1537	AMEX	CZA	Wed, Jun 4, 2014	47.46	47.76	47.46	47.74
1536	AMEX	CZA	Tue, Jun 3, 2014	47.35	47.66	47.35	47.62
1535	AMEX	CZA	Mon, Jun 2, 2014	47.28	47.55	47.28	47.55
1534	AMEX	CZA	Fri, May 30, 2014	47.21	47.55	47.21	47.40
1533	AMEX	CZA	Thu, May 29, 2014	47.13	47.30	47.12	47.30
1532	AMEX	CZA	Wed, May 28, 2014	47.08	47.28	47.08	47.25
1531	AMEX	CZA	Tue, May 27, 2014	47.00	47.31	47.00	47.19
1530	AMEX	CZA	Fri, May 23, 2014	46.76	46.90	46.69	46.90
1529	AMEX	CZA	Thu, May 22, 2014	46.45	46.72	46.45	46.68
1528	AMEX	CZA	Wed, May 21, 2014	46.46	46.54	46.36	46.52
1527	AMEX	CZA	Tue, May 20, 2014	46.54	46.54	46.14	46.21
1526	AMEX	CZA	Mon, May 19, 2014	46.17	46.67	46.16	46.65
1525	AMEX	CZA	Fri, May 16, 2014	46.14	46.33	46.09	46.33
1524	AMEX	CZA	Thu, May 15, 2014	46.36	46.42	46.01	46.17
1523	AMEX	CZA	Wed, May 14, 2014	46.87	46.87	46.65	46.66
1522	AMEX	CZA	Tue, May 13, 2014	47.22	47.22	47.00	47.00
1521	AMEX	CZA	Mon, May 12, 2014	46.93	47.13	46.93	47.12
1520	AMEX	CZA	Fri, May 9, 2014	46.45	46.56	46.31	46.41
1519	AMEX	CZA	Thu, May 8, 2014	46.63	46.98	46.50	46.50
1518	AMEX	CZA	Wed, May 7, 2014	46.35	46.57	46.18	46.57
1517	AMEX	CZA	Tue, May 6, 2014	46.78	46.78	46.37	46.42
1516	AMEX	CZA	Mon, May 5, 2014	46.55	46.75	46.29	46.75
1515	AMEX	CZA	Fri, May 2, 2014	46.59	46.87	46.59	46.64
1514	AMEX	CZA	Thu, May 1, 2014	46.36	46.58	46.21	46.43
1513	AMEX	CZA	Wed, Apr 30, 2014	46.04	46.28	45.77	46.28
1512	AMEX	CZA	Tue, Apr 29, 2014	46.09	46.09	45.93	46.01
1511	AMEX	CZA	Mon, Apr 28, 2014	46.09	46.09	45.40	45.92
1510	AMEX	CZA	Fri, Apr 25, 2014	46.31	46.31	45.90	45.93
1509	AMEX	CZA	Thu, Apr 24, 2014	46.70	46.73	46.11	46.31
1508	AMEX	CZA	Wed, Apr 23, 2014	46.54	46.54	46.30	46.44
1507	AMEX	CZA	Tue, Apr 22, 2014	46.18	46.39	46.01	46.39
1506	AMEX	CZA	Mon, Apr 21, 2014	45.13	46.53	45.13	45.96
1505	AMEX	CZA	Thu, Apr 17, 2014	45.64	46.05	45.59	46.05
1504	AMEX	CZA	Wed, Apr 16, 2014	45.50	45.66	45.45	45.61
1503	AMEX	CZA	Tue, Apr 15, 2014	45.09	45.27	44.61	45.16
1502	AMEX	CZA	Mon, Apr 14, 2014	44.88	45.04	44.78	44.78
1501	AMEX	CZA	Fri, Apr 11, 2014	44.98	44.99	44.51	44.71
1500	AMEX	CZA	Thu, Apr 10, 2014	46.11	46.11	45.19	45.20
1499	AMEX	CZA	Wed, Apr 9, 2014	45.81	46.03	45.64	45.98
1498	AMEX	CZA	Tue, Apr 8, 2014	45.42	45.70	45.32	45.62
1497	AMEX	CZA	Mon, Apr 7, 2014	46.07	46.07	45.37	45.54
1496	AMEX	CZA	Fri, Apr 4, 2014	47.11	47.20	46.19	46.22
1495	AMEX	CZA	Thu, Apr 3, 2014	46.99	46.99	46.72	46.88
1494	AMEX	CZA	Wed, Apr 2, 2014	46.73	46.91	46.73	46.86
1493	AMEX	CZA	Tue, Apr 1, 2014	46.59	46.65	46.51	46.65
1492	AMEX	CZA	Mon, Mar 31, 2014	45.86	46.35	45.86	46.35
1491	AMEX	CZA	Fri, Mar 28, 2014	45.64	45.98	45.64	45.78
1490	AMEX	CZA	Thu, Mar 27, 2014	45.76	45.76	45.42	45.50
1489	AMEX	CZA	Wed, Mar 26, 2014	46.35	46.35	45.72	45.83
1488	AMEX	CZA	Tue, Mar 25, 2014	46.27	46.27	45.87	46.08
1487	AMEX	CZA	Mon, Mar 24, 2014	45.86	46.00	45.86	46.00
1486	AMEX	CZA	Fri, Mar 21, 2014	46.60	46.62	46.19	46.19
1485	AMEX	CZA	Thu, Mar 20, 2014	45.99	46.40	45.99	46.37
1484	AMEX	CZA	Wed, Mar 19, 2014	46.45	46.45	46.03	46.18
1483	AMEX	CZA	Tue, Mar 18, 2014	46.07	46.59	46.07	46.45
1482	AMEX	CZA	Mon, Mar 17, 2014	46.02	46.26	45.93	46.19
1481	AMEX	CZA	Fri, Mar 14, 2014	45.57	46.01	45.57	45.75
1480	AMEX	CZA	Thu, Mar 13, 2014	46.18	46.18	45.62	45.72
1479	AMEX	CZA	Wed, Mar 12, 2014	46.03	46.18	46.03	46.18
1478	AMEX	CZA	Tue, Mar 11, 2014	46.49	46.58	46.17	46.22
1477	AMEX	CZA	Mon, Mar 10, 2014	46.70	46.70	46.35	46.54
1476	AMEX	CZA	Fri, Mar 7, 2014	46.81	46.81	46.58	46.61
1475	AMEX	CZA	Thu, Mar 6, 2014	46.65	46.70	46.59	46.65
1474	AMEX	CZA	Wed, Mar 5, 2014	46.56	46.61	46.44	46.49
1473	AMEX	CZA	Tue, Mar 4, 2014	46.30	46.57	45.87	46.51
1472	AMEX	CZA	Mon, Mar 3, 2014	45.73	46.04	45.68	45.84
1471	AMEX	CZA	Fri, Feb 28, 2014	46.00	46.32	46.00	46.00
1470	AMEX	CZA	Thu, Feb 27, 2014	45.74	46.01	45.70	46.01
1469	AMEX	CZA	Wed, Feb 26, 2014	45.61	45.84	45.53	45.58
1468	AMEX	CZA	Tue, Feb 25, 2014	45.49	45.73	45.46	45.49
1467	AMEX	CZA	Mon, Feb 24, 2014	45.47	45.85	45.45	45.60
1466	AMEX	CZA	Fri, Feb 21, 2014	45.51	45.51	45.32	45.45
1465	AMEX	CZA	Thu, Feb 20, 2014	45.16	45.44	45.16	45.43
1464	AMEX	CZA	Wed, Feb 19, 2014	45.29	45.61	45.01	45.01
1463	AMEX	CZA	Tue, Feb 18, 2014	45.52	45.52	45.29	45.47
1462	AMEX	CZA	Fri, Feb 14, 2014	45.34	45.41	45.27	45.27
1461	AMEX	CZA	Thu, Feb 13, 2014	44.65	45.23	44.65	45.14
1460	AMEX	CZA	Wed, Feb 12, 2014	44.81	45.00	44.81	44.87
1459	AMEX	CZA	Tue, Feb 11, 2014	44.37	44.77	44.30	44.70
1458	AMEX	CZA	Mon, Feb 10, 2014	44.08	44.33	44.07	44.31
1457	AMEX	CZA	Fri, Feb 7, 2014	43.93	44.15	43.88	44.13
1456	AMEX	CZA	Thu, Feb 6, 2014	43.31	43.56	43.31	43.55
1455	AMEX	CZA	Wed, Feb 5, 2014	43.21	43.29	42.90	43.22
1454	AMEX	CZA	Tue, Feb 4, 2014	43.01	43.33	42.34	43.26
1453	AMEX	CZA	Mon, Feb 3, 2014	44.00	44.08	42.88	42.98
1452	AMEX	CZA	Fri, Jan 31, 2014	44.26	44.34	43.83	44.10
1451	AMEX	CZA	Wed, Jan 29, 2014	44.01	44.21	43.59	44.04
1450	AMEX	CZA	Tue, Jan 28, 2014	43.86	44.32	43.28	44.17
1449	AMEX	CZA	Mon, Jan 27, 2014	44.19	44.62	43.57	43.82
1448	AMEX	CZA	Fri, Jan 24, 2014	44.97	44.98	44.20	44.20
1447	AMEX	CZA	Thu, Jan 23, 2014	45.49	45.49	45.10	45.28
1446	AMEX	CZA	Wed, Jan 22, 2014	45.57	45.74	45.46	45.69
1445	AMEX	CZA	Tue, Jan 21, 2014	45.52	45.54	45.23	45.51
1444	AMEX	CZA	Fri, Jan 17, 2014	45.50	45.57	45.34	45.34
1443	AMEX	CZA	Thu, Jan 16, 2014	45.42	45.63	45.42	45.50
1442	AMEX	CZA	Wed, Jan 15, 2014	45.47	45.63	45.47	45.63
1441	AMEX	CZA	Tue, Jan 14, 2014	45.12	45.34	45.12	45.28
1440	AMEX	CZA	Mon, Jan 13, 2014	45.42	45.49	44.81	44.99
1439	AMEX	CZA	Fri, Jan 10, 2014	45.29	45.35	45.15	45.31
1438	AMEX	CZA	Thu, Jan 9, 2014	45.10	45.14	44.87	45.12
1437	AMEX	CZA	Wed, Jan 8, 2014	45.07	45.12	44.85	44.89
1436	AMEX	CZA	Tue, Jan 7, 2014	44.97	45.16	44.95	45.03
1435	AMEX	CZA	Mon, Jan 6, 2014	45.28	45.28	44.80	44.83
1434	AMEX	CZA	Fri, Jan 3, 2014	45.07	45.21	44.96	45.11
1433	AMEX	CZA	Thu, Jan 2, 2014	45.37	45.37	44.78	45.01
1432	AMEX	CZA	Tue, Dec 31, 2013	45.45	45.56	45.31	45.40
1431	AMEX	CZA	Mon, Dec 30, 2013	45.18	45.37	45.18	45.29
1430	AMEX	CZA	Fri, Dec 27, 2013	46.00	46.00	45.17	45.18
1429	AMEX	CZA	Thu, Dec 26, 2013	45.35	45.35	45.13	45.23
1428	AMEX	CZA	Tue, Dec 24, 2013	45.05	45.24	45.02	45.17
1427	AMEX	CZA	Mon, Dec 23, 2013	45.48	45.48	45.20	45.30
1426	AMEX	CZA	Fri, Dec 20, 2013	44.76	45.25	44.76	45.20
1425	AMEX	CZA	Thu, Dec 19, 2013	44.85	44.85	44.71	44.84
1424	AMEX	CZA	Wed, Dec 18, 2013	44.49	44.94	44.14	44.90
1423	AMEX	CZA	Tue, Dec 17, 2013	44.36	44.46	44.23	44.46
1422	AMEX	CZA	Mon, Dec 16, 2013	44.42	44.99	44.42	44.55
1421	AMEX	CZA	Fri, Dec 13, 2013	44.14	44.26	44.03	44.26
1420	AMEX	CZA	Thu, Dec 12, 2013	44.04	44.14	43.91	44.11
1419	AMEX	CZA	Wed, Dec 11, 2013	44.75	44.75	43.91	44.02
1418	AMEX	CZA	Tue, Dec 10, 2013	44.79	44.98	44.69	44.70
1417	AMEX	CZA	Mon, Dec 9, 2013	45.07	45.07	44.29	44.87
1416	AMEX	CZA	Fri, Dec 6, 2013	45.00	45.00	44.62	44.84
1415	AMEX	CZA	Thu, Dec 5, 2013	44.22	44.44	44.21	44.31
1414	AMEX	CZA	Wed, Dec 4, 2013	44.30	44.55	44.16	44.44
1413	AMEX	CZA	Tue, Dec 3, 2013	44.49	44.68	44.29	44.45
1412	AMEX	CZA	Mon, Dec 2, 2013	44.79	44.97	44.59	44.65
1411	AMEX	CZA	Fri, Nov 29, 2013	44.85	44.87	44.71	44.71
1410	AMEX	CZA	Wed, Nov 27, 2013	44.69	44.83	44.51	44.81
1409	AMEX	CZA	Tue, Nov 26, 2013	44.65	44.79	44.60	44.71
1408	AMEX	CZA	Mon, Nov 25, 2013	44.68	44.73	44.59	44.61
1407	AMEX	CZA	Fri, Nov 22, 2013	44.54	44.74	44.54	44.72
1406	AMEX	CZA	Thu, Nov 21, 2013	44.36	44.58	44.36	44.51
1405	AMEX	CZA	Wed, Nov 20, 2013	44.37	44.51	44.17	44.17
1404	AMEX	CZA	Tue, Nov 19, 2013	44.68	44.68	44.25	44.35
1403	AMEX	CZA	Mon, Nov 18, 2013	45.05	45.05	44.55	44.57
1402	AMEX	CZA	Fri, Nov 15, 2013	44.75	44.85	44.70	44.85
1401	AMEX	CZA	Thu, Nov 14, 2013	44.51	44.73	44.43	44.72
1400	AMEX	CZA	Wed, Nov 13, 2013	43.96	44.39	43.85	44.35
1399	AMEX	CZA	Tue, Nov 12, 2013	44.12	44.13	43.86	44.10
1398	AMEX	CZA	Mon, Nov 11, 2013	44.10	44.15	44.02	44.14
1397	AMEX	CZA	Fri, Nov 8, 2013	43.76	44.10	43.75	44.10
1396	AMEX	CZA	Thu, Nov 7, 2013	44.20	44.45	43.75	43.75
1395	AMEX	CZA	Wed, Nov 6, 2013	44.27	44.27	44.10	44.17
1394	AMEX	CZA	Tue, Nov 5, 2013	43.98	44.13	43.81	44.09
1393	AMEX	CZA	Mon, Nov 4, 2013	44.20	44.20	43.90	44.11
1392	AMEX	CZA	Fri, Nov 1, 2013	44.05	44.13	43.80	43.95
1391	AMEX	CZA	Thu, Oct 31, 2013	44.06	44.10	43.85	44.01
1390	AMEX	CZA	Wed, Oct 30, 2013	44.22	44.53	43.95	44.01
1389	AMEX	CZA	Tue, Oct 29, 2013	44.27	44.67	44.09	44.20
1388	AMEX	CZA	Mon, Oct 28, 2013	44.04	44.23	44.04	44.05
1387	AMEX	CZA	Fri, Oct 25, 2013	44.34	44.34	44.04	44.08
1386	AMEX	CZA	Thu, Oct 24, 2013	45.00	45.00	43.89	44.04
1385	AMEX	CZA	Wed, Oct 23, 2013	44.09	44.10	43.89	44.03
1384	AMEX	CZA	Tue, Oct 22, 2013	44.30	44.44	44.20	44.31
1383	AMEX	CZA	Mon, Oct 21, 2013	44.11	44.15	43.95	44.11
1382	AMEX	CZA	Fri, Oct 18, 2013	43.94	43.99	43.76	43.98
1381	AMEX	CZA	Thu, Oct 17, 2013	43.00	43.64	43.00	43.64
1380	AMEX	CZA	Wed, Oct 16, 2013	42.81	43.23	42.81	43.18
1379	AMEX	CZA	Tue, Oct 15, 2013	43.11	43.11	42.74	42.74
1378	AMEX	CZA	Mon, Oct 14, 2013	42.50	43.18	42.50	43.13
1377	AMEX	CZA	Fri, Oct 11, 2013	42.61	42.98	42.61	42.95
1376	AMEX	CZA	Thu, Oct 10, 2013	42.47	42.68	41.24	42.61
1375	AMEX	CZA	Wed, Oct 9, 2013	41.96	41.96	41.55	41.86
1374	AMEX	CZA	Tue, Oct 8, 2013	42.26	42.36	41.85	41.85
1373	AMEX	CZA	Mon, Oct 7, 2013	42.29	42.58	42.29	42.29
1372	AMEX	CZA	Fri, Oct 4, 2013	42.58	42.77	42.43	42.71
1371	AMEX	CZA	Thu, Oct 3, 2013	42.77	42.77	42.14	42.37
1370	AMEX	CZA	Wed, Oct 2, 2013	42.49	42.75	42.46	42.69
1369	AMEX	CZA	Tue, Oct 1, 2013	42.26	42.84	42.26	42.77
1368	AMEX	CZA	Mon, Sep 30, 2013	42.03	42.40	41.96	42.32
1367	AMEX	CZA	Fri, Sep 27, 2013	42.30	42.41	42.25	42.33
1366	AMEX	CZA	Thu, Sep 26, 2013	42.45	42.58	42.33	42.55
1365	AMEX	CZA	Wed, Sep 25, 2013	42.47	42.53	42.25	42.40
1364	AMEX	CZA	Tue, Sep 24, 2013	42.27	42.50	42.19	42.40
1363	AMEX	CZA	Mon, Sep 23, 2013	42.38	42.46	42.00	42.26
1362	AMEX	CZA	Fri, Sep 20, 2013	42.72	42.83	42.39	42.46
1361	AMEX	CZA	Thu, Sep 19, 2013	42.74	42.76	42.60	42.62
1360	AMEX	CZA	Wed, Sep 18, 2013	42.07	42.59	41.87	42.55
1359	AMEX	CZA	Tue, Sep 17, 2013	41.78	42.09	41.70	42.05
1358	AMEX	CZA	Mon, Sep 16, 2013	42.13	42.13	41.81	41.84
1357	AMEX	CZA	Fri, Sep 13, 2013	41.67	41.77	41.50	41.58
1356	AMEX	CZA	Thu, Sep 12, 2013	41.82	41.82	41.56	41.56
1355	AMEX	CZA	Wed, Sep 11, 2013	41.76	41.76	41.66	41.73
1354	AMEX	CZA	Tue, Sep 10, 2013	41.57	41.79	41.57	41.79
1353	AMEX	CZA	Mon, Sep 9, 2013	41.05	41.32	41.05	41.30
1352	AMEX	CZA	Fri, Sep 6, 2013	40.98	41.04	40.57	40.86
1351	AMEX	CZA	Thu, Sep 5, 2013	40.72	40.93	40.72	40.92
1350	AMEX	CZA	Wed, Sep 4, 2013	40.45	40.84	40.36	40.75
1349	AMEX	CZA	Tue, Sep 3, 2013	41.15	41.17	40.26	40.48
1348	AMEX	CZA	Fri, Aug 30, 2013	40.90	40.90	40.44	40.48
1347	AMEX	CZA	Thu, Aug 29, 2013	40.67	40.97	40.67	40.93
1346	AMEX	CZA	Wed, Aug 28, 2013	40.72	40.81	40.56	40.65
1345	AMEX	CZA	Tue, Aug 27, 2013	40.99	40.99	40.58	40.66
1344	AMEX	CZA	Mon, Aug 26, 2013	41.71	41.71	41.32	41.38
1343	AMEX	CZA	Fri, Aug 23, 2013	41.49	41.49	41.28	41.41
1342	AMEX	CZA	Thu, Aug 22, 2013	41.04	41.46	41.04	41.32
1341	AMEX	CZA	Wed, Aug 21, 2013	41.00	41.18	40.89	41.11
1340	AMEX	CZA	Tue, Aug 20, 2013	40.85	41.28	40.85	41.27
1339	AMEX	CZA	Mon, Aug 19, 2013	40.89	41.09	40.80	40.81
1338	AMEX	CZA	Fri, Aug 16, 2013	41.12	41.27	40.96	41.02
1337	AMEX	CZA	Thu, Aug 15, 2013	41.37	41.37	41.09	41.17
1336	AMEX	CZA	Wed, Aug 14, 2013	41.88	41.88	41.77	41.81
1335	AMEX	CZA	Tue, Aug 13, 2013	41.93	41.96	41.72	41.96
1334	AMEX	CZA	Mon, Aug 12, 2013	41.68	41.90	41.64	41.89
1333	AMEX	CZA	Fri, Aug 9, 2013	41.68	41.81	41.67	41.81
1332	AMEX	CZA	Thu, Aug 8, 2013	41.73	41.84	41.60	41.67
1331	AMEX	CZA	Wed, Aug 7, 2013	41.64	41.66	41.37	41.62
1330	AMEX	CZA	Tue, Aug 6, 2013	41.95	41.95	41.74	41.83
1329	AMEX	CZA	Mon, Aug 5, 2013	42.13	42.17	42.00	42.04
1328	AMEX	CZA	Fri, Aug 2, 2013	42.18	42.22	42.02	42.20
1327	AMEX	CZA	Thu, Aug 1, 2013	41.94	42.26	41.94	42.26
1326	AMEX	CZA	Wed, Jul 31, 2013	41.50	42.07	41.46	41.46
1325	AMEX	CZA	Tue, Jul 30, 2013	41.44	41.46	41.37	41.38
1324	AMEX	CZA	Mon, Jul 29, 2013	41.20	41.39	41.13	41.20
1323	AMEX	CZA	Fri, Jul 26, 2013	41.18	41.29	41.05	41.29
1322	AMEX	CZA	Thu, Jul 25, 2013	41.15	41.36	41.15	41.36
1321	AMEX	CZA	Wed, Jul 24, 2013	41.93	41.93	41.15	41.25
1320	AMEX	CZA	Tue, Jul 23, 2013	41.61	41.63	41.45	41.47
1319	AMEX	CZA	Mon, Jul 22, 2013	41.33	41.55	41.30	41.46
1318	AMEX	CZA	Fri, Jul 19, 2013	41.40	41.40	41.24	41.30
1317	AMEX	CZA	Thu, Jul 18, 2013	41.32	41.47	41.25	41.40
1316	AMEX	CZA	Wed, Jul 17, 2013	41.28	41.56	41.07	41.07
1315	AMEX	CZA	Tue, Jul 16, 2013	41.33	41.44	40.97	41.05
1314	AMEX	CZA	Mon, Jul 15, 2013	41.25	41.36	41.16	41.29
1313	AMEX	CZA	Fri, Jul 12, 2013	41.15	41.18	41.00	41.12
1312	AMEX	CZA	Thu, Jul 11, 2013	41.07	41.09	40.89	41.04
1311	AMEX	CZA	Wed, Jul 10, 2013	40.42	40.56	40.36	40.52
1310	AMEX	CZA	Tue, Jul 9, 2013	40.55	40.60	40.27	40.40
1309	AMEX	CZA	Mon, Jul 8, 2013	40.18	40.33	40.12	40.15
1308	AMEX	CZA	Fri, Jul 5, 2013	39.99	40.52	39.70	39.98
1307	AMEX	CZA	Wed, Jul 3, 2013	39.72	39.84	39.54	39.84
1306	AMEX	CZA	Tue, Jul 2, 2013	39.96	40.18	39.65	39.81
1305	AMEX	CZA	Mon, Jul 1, 2013	39.82	40.19	39.75	39.94
1304	AMEX	CZA	Fri, Jun 28, 2013	39.65	39.92	39.62	39.72
1303	AMEX	CZA	Thu, Jun 27, 2013	39.41	39.81	39.41	39.73
1302	AMEX	CZA	Wed, Jun 26, 2013	39.09	39.34	38.88	39.17
1301	AMEX	CZA	Tue, Jun 25, 2013	38.98	38.98	38.50	38.71
1300	AMEX	CZA	Mon, Jun 24, 2013	38.40	38.49	37.98	38.39
1299	AMEX	CZA	Fri, Jun 21, 2013	38.84	38.92	38.44	38.78
1298	AMEX	CZA	Thu, Jun 20, 2013	39.37	39.37	38.56	38.70
1297	AMEX	CZA	Wed, Jun 19, 2013	40.24	40.51	39.80	39.80
1296	AMEX	CZA	Tue, Jun 18, 2013	40.13	40.36	40.06	40.36
1295	AMEX	CZA	Mon, Jun 17, 2013	40.20	40.20	39.92	40.04
1294	AMEX	CZA	Fri, Jun 14, 2013	39.74	39.80	39.71	39.78
1293	AMEX	CZA	Thu, Jun 13, 2013	39.20	39.80	39.05	39.80
1292	AMEX	CZA	Wed, Jun 12, 2013	39.81	39.81	39.17	39.20
1291	AMEX	CZA	Tue, Jun 11, 2013	39.65	39.87	39.40	39.65
1290	AMEX	CZA	Mon, Jun 10, 2013	40.12	40.12	39.74	39.87
1289	AMEX	CZA	Fri, Jun 7, 2013	39.60	39.91	39.42	39.91
1288	AMEX	CZA	Thu, Jun 6, 2013	39.00	39.37	38.92	39.29
1287	AMEX	CZA	Wed, Jun 5, 2013	39.34	39.35	39.03	39.03
1286	AMEX	CZA	Tue, Jun 4, 2013	39.78	39.86	39.44	39.62
1285	AMEX	CZA	Mon, Jun 3, 2013	39.75	39.75	39.44	39.71
1284	AMEX	CZA	Fri, May 31, 2013	39.94	40.19	39.75	39.75
1283	AMEX	CZA	Thu, May 30, 2013	39.90	40.19	39.90	40.08
1282	AMEX	CZA	Wed, May 29, 2013	40.35	40.35	39.72	39.86
1281	AMEX	CZA	Tue, May 28, 2013	40.41	40.64	40.17	40.29
1280	AMEX	CZA	Fri, May 24, 2013	40.05	40.08	39.55	40.03
1279	AMEX	CZA	Thu, May 23, 2013	39.72	40.23	39.35	40.15
1278	AMEX	CZA	Wed, May 22, 2013	40.98	41.05	40.17	40.32
1277	AMEX	CZA	Tue, May 21, 2013	40.74	40.89	40.71	40.80
1276	AMEX	CZA	Mon, May 20, 2013	40.68	40.80	40.66	40.67
1275	AMEX	CZA	Fri, May 17, 2013	40.46	40.68	40.46	40.64
1274	AMEX	CZA	Thu, May 16, 2013	40.69	40.74	40.38	40.40
1273	AMEX	CZA	Wed, May 15, 2013	40.21	40.72	40.21	40.65
1272	AMEX	CZA	Tue, May 14, 2013	40.02	40.37	40.02	40.35
1271	AMEX	CZA	Mon, May 13, 2013	40.01	40.12	39.92	40.03
1270	AMEX	CZA	Fri, May 10, 2013	39.99	40.42	39.50	40.08
1269	AMEX	CZA	Thu, May 9, 2013	39.99	40.10	39.83	39.83
1268	AMEX	CZA	Wed, May 8, 2013	39.74	39.96	39.73	39.96
1267	AMEX	CZA	Tue, May 7, 2013	39.59	39.80	39.40	39.79
1266	AMEX	CZA	Mon, May 6, 2013	39.46	39.53	39.36	39.44
1265	AMEX	CZA	Fri, May 3, 2013	39.36	39.43	39.16	39.32
1264	AMEX	CZA	Thu, May 2, 2013	38.85	39.04	38.79	38.96
1263	AMEX	CZA	Wed, May 1, 2013	39.03	39.10	38.80	38.80
1262	AMEX	CZA	Tue, Apr 30, 2013	38.77	39.06	38.72	39.06
1261	AMEX	CZA	Mon, Apr 29, 2013	38.80	38.80	38.60	38.65
1260	AMEX	CZA	Fri, Apr 26, 2013	38.70	38.78	38.42	38.49
1259	AMEX	CZA	Thu, Apr 25, 2013	38.70	38.91	38.66	38.74
1258	AMEX	CZA	Wed, Apr 24, 2013	38.45	38.60	38.43	38.56
1257	AMEX	CZA	Tue, Apr 23, 2013	38.14	38.39	38.14	38.31
1256	AMEX	CZA	Mon, Apr 22, 2013	38.00	38.43	37.72	38.02
1255	AMEX	CZA	Fri, Apr 19, 2013	37.68	37.90	37.54	37.90
1254	AMEX	CZA	Thu, Apr 18, 2013	37.93	37.93	37.45	37.55
1253	AMEX	CZA	Wed, Apr 17, 2013	38.13	38.13	37.56	37.84
1252	AMEX	CZA	Tue, Apr 16, 2013	37.98	38.27	37.98	38.21
1251	AMEX	CZA	Mon, Apr 15, 2013	38.65	38.65	37.76	37.90
1250	AMEX	CZA	Fri, Apr 12, 2013	39.00	39.00	38.60	38.76
1249	AMEX	CZA	Thu, Apr 11, 2013	38.94	39.00	38.91	38.98
1248	AMEX	CZA	Wed, Apr 10, 2013	38.46	38.77	38.27	38.72
1247	AMEX	CZA	Tue, Apr 9, 2013	38.39	38.53	38.17	38.36
1246	AMEX	CZA	Mon, Apr 8, 2013	38.20	38.45	37.92	38.24
1245	AMEX	CZA	Fri, Apr 5, 2013	38.35	38.35	37.51	37.98
1244	AMEX	CZA	Thu, Apr 4, 2013	38.04	38.42	37.97	38.42
1243	AMEX	CZA	Wed, Apr 3, 2013	38.47	38.48	37.89	37.89
1242	AMEX	CZA	Tue, Apr 2, 2013	38.66	38.68	38.37	38.44
1241	AMEX	CZA	Mon, Apr 1, 2013	38.66	38.75	38.31	38.41
1240	AMEX	CZA	Thu, Mar 28, 2013	38.50	38.74	38.40	38.73
1239	AMEX	CZA	Wed, Mar 27, 2013	38.16	38.43	38.03	38.40
1238	AMEX	CZA	Tue, Mar 26, 2013	38.30	38.35	38.20	38.33
1237	AMEX	CZA	Mon, Mar 25, 2013	38.39	38.48	38.08	38.10
1236	AMEX	CZA	Fri, Mar 22, 2013	38.18	38.24	37.86	38.13
1235	AMEX	CZA	Thu, Mar 21, 2013	38.07	38.26	38.00	38.05
1234	AMEX	CZA	Wed, Mar 20, 2013	38.10	38.30	38.09	38.25
1233	AMEX	CZA	Tue, Mar 19, 2013	38.10	38.10	37.72	37.88
1232	AMEX	CZA	Mon, Mar 18, 2013	37.90	38.13	37.88	37.99
1231	AMEX	CZA	Fri, Mar 15, 2013	38.17	38.23	38.05	38.20
1230	AMEX	CZA	Thu, Mar 14, 2013	38.13	38.24	38.11	38.22
1229	AMEX	CZA	Wed, Mar 13, 2013	37.95	38.04	37.89	37.95
1228	AMEX	CZA	Tue, Mar 12, 2013	37.96	38.00	37.77	37.80
1227	AMEX	CZA	Mon, Mar 11, 2013	37.85	37.98	37.77	37.96
1226	AMEX	CZA	Fri, Mar 8, 2013	37.84	37.88	37.68	37.85
1225	AMEX	CZA	Thu, Mar 7, 2013	37.61	37.75	37.61	37.68
1224	AMEX	CZA	Wed, Mar 6, 2013	37.73	38.02	37.58	37.62
1223	AMEX	CZA	Tue, Mar 5, 2013	37.44	37.67	37.44	37.60
1222	AMEX	CZA	Mon, Mar 4, 2013	37.04	37.24	37.01	37.24
1221	AMEX	CZA	Fri, Mar 1, 2013	36.96	37.17	36.74	37.11
1220	AMEX	CZA	Thu, Feb 28, 2013	37.05	37.26	37.05	37.07
1219	AMEX	CZA	Wed, Feb 27, 2013	36.73	37.14	36.73	37.10
1218	AMEX	CZA	Tue, Feb 26, 2013	36.66	36.70	36.31	36.61
1217	AMEX	CZA	Mon, Feb 25, 2013	37.29	37.29	36.46	36.47
1216	AMEX	CZA	Fri, Feb 22, 2013	36.88	37.06	36.88	37.06
1215	AMEX	CZA	Thu, Feb 21, 2013	37.04	37.21	36.54	36.71
1214	AMEX	CZA	Wed, Feb 20, 2013	37.58	37.58	37.07	37.08
1213	AMEX	CZA	Tue, Feb 19, 2013	37.35	37.53	37.35	37.45
1212	AMEX	CZA	Fri, Feb 15, 2013	37.43	37.50	37.26	37.38
1211	AMEX	CZA	Thu, Feb 14, 2013	37.32	37.44	37.30	37.40
1210	AMEX	CZA	Wed, Feb 13, 2013	37.32	37.37	37.21	37.23
1209	AMEX	CZA	Tue, Feb 12, 2013	37.12	37.21	37.07	37.19
1208	AMEX	CZA	Mon, Feb 11, 2013	37.55	37.55	37.00	37.07
1207	AMEX	CZA	Fri, Feb 8, 2013	37.02	37.12	36.99	37.05
1206	AMEX	CZA	Thu, Feb 7, 2013	37.15	37.15	36.62	36.76
1205	AMEX	CZA	Wed, Feb 6, 2013	36.59	36.81	36.57	36.81
1204	AMEX	CZA	Tue, Feb 5, 2013	36.58	36.67	36.51	36.64
1203	AMEX	CZA	Mon, Feb 4, 2013	36.56	36.58	36.38	36.42
1202	AMEX	CZA	Fri, Feb 1, 2013	36.49	36.72	36.49	36.66
1201	AMEX	CZA	Thu, Jan 31, 2013	36.22	36.42	36.11	36.27
1200	AMEX	CZA	Wed, Jan 30, 2013	36.28	36.41	36.22	36.22
1199	AMEX	CZA	Tue, Jan 29, 2013	36.12	36.27	36.04	36.27
1198	AMEX	CZA	Mon, Jan 28, 2013	36.20	36.20	35.93	36.08
1197	AMEX	CZA	Fri, Jan 25, 2013	36.03	36.11	35.85	36.11
1196	AMEX	CZA	Thu, Jan 24, 2013	36.00	36.04	35.86	35.95
1195	AMEX	CZA	Wed, Jan 23, 2013	36.23	36.23	35.77	35.81
1194	AMEX	CZA	Tue, Jan 22, 2013	35.58	35.87	35.58	35.87
1193	AMEX	CZA	Fri, Jan 18, 2013	35.37	35.52	35.37	35.49
1192	AMEX	CZA	Thu, Jan 17, 2013	35.30	35.45	35.29	35.42
1191	AMEX	CZA	Wed, Jan 16, 2013	35.14	35.16	35.06	35.10
1190	AMEX	CZA	Tue, Jan 15, 2013	34.90	35.18	34.90	35.17
1189	AMEX	CZA	Mon, Jan 14, 2013	35.00	35.21	34.94	35.02
1188	AMEX	CZA	Fri, Jan 11, 2013	35.37	35.37	34.96	35.04
1187	AMEX	CZA	Thu, Jan 10, 2013	34.99	35.04	34.88	35.03
1186	AMEX	CZA	Wed, Jan 9, 2013	34.75	34.78	34.69	34.78
1185	AMEX	CZA	Tue, Jan 8, 2013	34.73	34.73	34.55	34.55
1184	AMEX	CZA	Mon, Jan 7, 2013	34.78	34.78	34.67	34.71
1183	AMEX	CZA	Fri, Jan 4, 2013	34.74	34.86	34.72	34.83
1182	AMEX	CZA	Thu, Jan 3, 2013	34.68	34.82	34.56	34.56
1181	AMEX	CZA	Wed, Jan 2, 2013	34.55	34.63	34.40	34.63
1180	AMEX	CZA	Mon, Dec 31, 2012	33.31	33.77	33.26	33.76
1179	AMEX	CZA	Fri, Dec 28, 2012	34.24	34.24	33.37	33.37
1178	AMEX	CZA	Thu, Dec 27, 2012	33.63	33.63	33.38	33.58
1177	AMEX	CZA	Wed, Dec 26, 2012	33.91	33.91	33.60	33.60
1176	AMEX	CZA	Mon, Dec 24, 2012	33.91	33.91	33.77	33.81
1175	AMEX	CZA	Fri, Dec 21, 2012	34.30	34.40	34.27	34.29
1174	AMEX	CZA	Thu, Dec 20, 2012	34.44	34.65	34.44	34.64
1173	AMEX	CZA	Wed, Dec 19, 2012	34.62	34.65	34.48	34.53
1172	AMEX	CZA	Tue, Dec 18, 2012	34.44	34.56	34.23	34.55
1171	AMEX	CZA	Mon, Dec 17, 2012	34.08	34.18	34.05	34.18
1170	AMEX	CZA	Fri, Dec 14, 2012	33.86	33.98	33.78	33.79
1169	AMEX	CZA	Thu, Dec 13, 2012	34.20	34.25	33.87	33.95
1168	AMEX	CZA	Wed, Dec 12, 2012	34.27	34.29	34.10	34.10
1167	AMEX	CZA	Tue, Dec 11, 2012	34.09	34.18	34.02	34.14
1166	AMEX	CZA	Mon, Dec 10, 2012	33.90	34.05	33.90	33.96
1165	AMEX	CZA	Fri, Dec 7, 2012	33.82	33.92	33.80	33.88
1164	AMEX	CZA	Thu, Dec 6, 2012	33.70	33.76	33.70	33.76
1163	AMEX	CZA	Wed, Dec 5, 2012	33.64	33.73	33.44	33.72
1162	AMEX	CZA	Tue, Dec 4, 2012	33.53	33.63	33.50	33.53
1161	AMEX	CZA	Mon, Dec 3, 2012	33.82	33.82	33.54	33.54
1160	AMEX	CZA	Fri, Nov 30, 2012	33.54	33.54	33.50	33.51
1159	AMEX	CZA	Thu, Nov 29, 2012	33.58	33.59	33.42	33.58
1158	AMEX	CZA	Wed, Nov 28, 2012	33.12	33.56	33.00	33.35
1157	AMEX	CZA	Tue, Nov 27, 2012	33.30	33.33	33.22	33.25
1156	AMEX	CZA	Mon, Nov 26, 2012	33.24	33.28	33.16	33.20
1155	AMEX	CZA	Fri, Nov 23, 2012	33.08	33.19	33.08	33.16
1154	AMEX	CZA	Wed, Nov 21, 2012	32.86	32.93	32.86	32.93
1153	AMEX	CZA	Tue, Nov 20, 2012	32.67	32.83	32.66	32.79
1152	AMEX	CZA	Mon, Nov 19, 2012	32.55	32.72	32.55	32.67
1151	AMEX	CZA	Fri, Nov 16, 2012	32.04	32.27	31.90	32.27
1150	AMEX	CZA	Thu, Nov 15, 2012	32.02	32.09	31.85	31.96
1149	AMEX	CZA	Wed, Nov 14, 2012	32.62	32.62	32.06	32.06
1148	AMEX	CZA	Tue, Nov 13, 2012	32.57	32.80	32.25	32.60
1147	AMEX	CZA	Mon, Nov 12, 2012	32.87	32.87	32.75	32.77
1146	AMEX	CZA	Fri, Nov 9, 2012	32.72	33.08	32.72	32.81
1145	AMEX	CZA	Thu, Nov 8, 2012	33.16	33.29	32.88	32.90
1144	AMEX	CZA	Wed, Nov 7, 2012	33.48	33.48	33.01	33.28
1143	AMEX	CZA	Tue, Nov 6, 2012	33.60	33.87	33.53	33.77
1142	AMEX	CZA	Mon, Nov 5, 2012	33.34	33.52	33.34	33.49
1141	AMEX	CZA	Fri, Nov 2, 2012	33.81	33.81	33.40	33.40
1140	AMEX	CZA	Thu, Nov 1, 2012	33.27	33.73	33.27	33.65
1139	AMEX	CZA	Wed, Oct 31, 2012	33.28	33.30	33.10	33.19
1138	AMEX	CZA	Fri, Oct 26, 2012	33.41	33.41	33.20	33.33
1137	AMEX	CZA	Thu, Oct 25, 2012	33.42	33.43	33.34	33.35
1136	AMEX	CZA	Wed, Oct 24, 2012	33.34	33.34	33.14	33.17
1135	AMEX	CZA	Tue, Oct 23, 2012	33.26	33.26	32.93	33.20
1134	AMEX	CZA	Mon, Oct 22, 2012	33.48	33.53	33.35	33.52
1133	AMEX	CZA	Fri, Oct 19, 2012	33.85	33.86	33.50	33.57
1132	AMEX	CZA	Thu, Oct 18, 2012	34.02	34.09	33.97	34.03
1131	AMEX	CZA	Wed, Oct 17, 2012	33.95	34.02	33.93	34.02
1130	AMEX	CZA	Tue, Oct 16, 2012	33.70	33.80	33.70	33.79
1129	AMEX	CZA	Mon, Oct 15, 2012	33.37	33.52	33.36	33.52
1128	AMEX	CZA	Fri, Oct 12, 2012	33.47	33.47	33.38	33.38
1127	AMEX	CZA	Thu, Oct 11, 2012	33.48	33.61	33.48	33.53
1126	AMEX	CZA	Wed, Oct 10, 2012	33.53	33.53	33.30	33.35
1125	AMEX	CZA	Tue, Oct 9, 2012	33.72	33.82	33.47	33.52
1124	AMEX	CZA	Mon, Oct 8, 2012	33.79	33.84	33.72	33.80
1123	AMEX	CZA	Fri, Oct 5, 2012	34.02	34.07	33.83	33.83
1122	AMEX	CZA	Thu, Oct 4, 2012	33.68	33.85	33.68	33.83
1121	AMEX	CZA	Wed, Oct 3, 2012	33.48	33.54	33.42	33.53
1120	AMEX	CZA	Tue, Oct 2, 2012	33.46	34.05	33.36	33.41
1119	AMEX	CZA	Mon, Oct 1, 2012	33.48	33.53	33.35	33.45
1118	AMEX	CZA	Fri, Sep 28, 2012	33.18	33.36	33.15	33.36
1117	AMEX	CZA	Thu, Sep 27, 2012	33.13	33.39	33.11	33.36
1116	AMEX	CZA	Wed, Sep 26, 2012	33.67	33.67	32.95	33.07
1115	AMEX	CZA	Tue, Sep 25, 2012	33.53	33.56	33.37	33.38
1114	AMEX	CZA	Mon, Sep 24, 2012	33.46	33.59	33.46	33.54
1113	AMEX	CZA	Fri, Sep 21, 2012	33.80	33.80	33.66	33.71
1112	AMEX	CZA	Thu, Sep 20, 2012	33.61	33.67	33.46	33.64
1111	AMEX	CZA	Wed, Sep 19, 2012	33.75	33.75	33.63	33.71
1110	AMEX	CZA	Tue, Sep 18, 2012	33.67	33.67	33.52	33.62
1109	AMEX	CZA	Mon, Sep 17, 2012	33.94	33.94	33.66	33.71
1108	AMEX	CZA	Fri, Sep 14, 2012	33.79	34.16	33.79	33.92
1107	AMEX	CZA	Thu, Sep 13, 2012	33.46	33.76	33.26	33.76
1106	AMEX	CZA	Wed, Sep 12, 2012	33.44	33.44	33.29	33.33
1105	AMEX	CZA	Tue, Sep 11, 2012	33.30	33.37	33.25	33.26
1104	AMEX	CZA	Mon, Sep 10, 2012	33.40	33.43	33.25	33.25
1103	AMEX	CZA	Fri, Sep 7, 2012	33.43	33.48	33.34	33.37
1102	AMEX	CZA	Thu, Sep 6, 2012	32.88	33.37	32.88	33.29
1101	AMEX	CZA	Wed, Sep 5, 2012	32.84	32.84	32.79	32.81
1100	AMEX	CZA	Tue, Sep 4, 2012	32.67	32.87	32.59	32.87
1099	AMEX	CZA	Fri, Aug 31, 2012	33.25	33.25	32.56	32.73
1098	AMEX	CZA	Thu, Aug 30, 2012	32.61	32.62	32.57	32.62
1097	AMEX	CZA	Wed, Aug 29, 2012	32.79	32.80	32.72	32.80
1096	AMEX	CZA	Tue, Aug 28, 2012	32.62	32.72	32.60	32.61
1095	AMEX	CZA	Mon, Aug 27, 2012	32.76	32.77	32.60	32.73
1094	AMEX	CZA	Fri, Aug 24, 2012	32.48	32.77	32.48	32.63
1093	AMEX	CZA	Thu, Aug 23, 2012	32.84	32.84	32.63	32.64
1092	AMEX	CZA	Wed, Aug 22, 2012	32.90	32.90	32.65	32.78
1091	AMEX	CZA	Tue, Aug 21, 2012	33.10	33.13	32.84	32.84
1090	AMEX	CZA	Mon, Aug 20, 2012	33.00	33.00	32.80	32.86
1089	AMEX	CZA	Fri, Aug 17, 2012	32.99	32.99	32.85	32.94
1088	AMEX	CZA	Thu, Aug 16, 2012	32.74	32.94	32.61	32.90
1087	AMEX	CZA	Wed, Aug 15, 2012	32.46	32.67	31.81	32.67
1086	AMEX	CZA	Tue, Aug 14, 2012	32.61	32.64	32.48	32.48
1085	AMEX	CZA	Mon, Aug 13, 2012	32.68	32.68	32.38	32.56
1084	AMEX	CZA	Fri, Aug 10, 2012	32.41	32.67	32.40	32.54
1083	AMEX	CZA	Thu, Aug 9, 2012	32.65	32.66	32.46	32.65
1082	AMEX	CZA	Wed, Aug 8, 2012	32.54	32.62	32.49	32.53
1081	AMEX	CZA	Tue, Aug 7, 2012	32.90	32.90	32.43	32.68
1080	AMEX	CZA	Mon, Aug 6, 2012	32.50	32.50	32.32	32.32
1079	AMEX	CZA	Fri, Aug 3, 2012	32.73	32.73	32.25	32.26
1078	AMEX	CZA	Thu, Aug 2, 2012	31.98	31.98	31.70	31.75
1077	AMEX	CZA	Wed, Aug 1, 2012	32.31	32.31	32.04	32.08
1076	AMEX	CZA	Tue, Jul 31, 2012	32.29	32.29	32.17	32.17
1075	AMEX	CZA	Mon, Jul 30, 2012	32.32	32.44	32.27	32.29
1074	AMEX	CZA	Fri, Jul 27, 2012	32.42	32.43	32.09	32.37
1073	AMEX	CZA	Thu, Jul 26, 2012	31.74	31.79	31.57	31.70
1072	AMEX	CZA	Wed, Jul 25, 2012	31.43	31.51	31.29	31.51
1071	AMEX	CZA	Tue, Jul 24, 2012	31.78	31.78	31.21	31.28
1070	AMEX	CZA	Mon, Jul 23, 2012	32.02	32.02	31.44	31.74
1069	AMEX	CZA	Fri, Jul 20, 2012	32.09	32.14	31.99	32.02
1068	AMEX	CZA	Thu, Jul 19, 2012	32.30	32.35	32.24	32.25
1067	AMEX	CZA	Wed, Jul 18, 2012	31.90	31.90	31.90	31.90
1066	AMEX	CZA	Tue, Jul 17, 2012	31.55	31.86	31.55	31.86
1065	AMEX	CZA	Mon, Jul 16, 2012	31.75	31.75	31.75	31.75
1064	AMEX	CZA	Fri, Jul 13, 2012	31.54	31.87	31.54	31.87
1063	AMEX	CZA	Thu, Jul 12, 2012	31.34	31.56	31.34	31.56
1062	AMEX	CZA	Wed, Jul 11, 2012	31.59	31.64	31.47	31.62
1061	AMEX	CZA	Tue, Jul 10, 2012	31.98	31.98	31.55	31.55
1060	AMEX	CZA	Mon, Jul 9, 2012	31.86	31.86	31.80	31.80
1059	AMEX	CZA	Fri, Jul 6, 2012	32.37	32.37	31.86	31.89
1058	AMEX	CZA	Thu, Jul 5, 2012	32.35	32.35	31.93	32.25
1057	AMEX	CZA	Tue, Jul 3, 2012	32.14	32.33	32.14	32.24
1056	AMEX	CZA	Mon, Jul 2, 2012	32.14	32.18	32.00	32.18
1055	AMEX	CZA	Fri, Jun 29, 2012	31.91	31.97	31.87	31.90
1054	AMEX	CZA	Thu, Jun 28, 2012	31.15	31.17	30.87	31.17
1053	AMEX	CZA	Wed, Jun 27, 2012	31.29	31.29	31.05	31.20
1052	AMEX	CZA	Tue, Jun 26, 2012	31.20	31.20	30.90	30.98
1051	AMEX	CZA	Mon, Jun 25, 2012	31.81	31.81	30.47	30.81
1050	AMEX	CZA	Fri, Jun 22, 2012	31.28	31.31	31.12	31.24
1049	AMEX	CZA	Thu, Jun 21, 2012	31.83	31.83	31.34	31.34
1048	AMEX	CZA	Wed, Jun 20, 2012	31.76	31.88	31.67	31.67
1047	AMEX	CZA	Tue, Jun 19, 2012	31.63	31.87	31.63	31.81
1046	AMEX	CZA	Mon, Jun 18, 2012	31.30	31.49	31.12	31.43
1045	AMEX	CZA	Fri, Jun 15, 2012	31.15	31.28	31.12	31.24
1044	AMEX	CZA	Thu, Jun 14, 2012	31.00	31.12	30.90	31.01
1043	AMEX	CZA	Wed, Jun 13, 2012	30.98	31.11	30.88	30.88
1042	AMEX	CZA	Tue, Jun 12, 2012	30.93	31.14	30.82	31.14
1041	AMEX	CZA	Mon, Jun 11, 2012	32.19	32.19	30.97	30.97
1040	AMEX	CZA	Fri, Jun 8, 2012	31.08	31.21	31.08	31.20
1039	AMEX	CZA	Thu, Jun 7, 2012	31.61	31.61	31.05	31.05
1038	AMEX	CZA	Wed, Jun 6, 2012	30.64	31.01	30.64	31.01
1037	AMEX	CZA	Tue, Jun 5, 2012	30.03	30.37	30.03	30.37
1036	AMEX	CZA	Mon, Jun 4, 2012	30.33	30.33	29.90	30.07
1035	AMEX	CZA	Fri, Jun 1, 2012	30.57	30.59	30.24	30.26
1034	AMEX	CZA	Thu, May 31, 2012	31.19	31.30	30.91	31.30
1033	AMEX	CZA	Wed, May 30, 2012	31.47	31.47	31.18	31.23
1032	AMEX	CZA	Tue, May 29, 2012	31.24	31.76	31.24	31.50
1031	AMEX	CZA	Fri, May 25, 2012	31.38	31.41	31.29	31.37
1030	AMEX	CZA	Thu, May 24, 2012	31.45	31.45	31.10	31.30
1029	AMEX	CZA	Wed, May 23, 2012	31.15	31.15	30.77	31.15
1028	AMEX	CZA	Tue, May 22, 2012	31.16	31.33	31.16	31.23
1027	AMEX	CZA	Mon, May 21, 2012	30.50	31.00	30.42	31.00
1026	AMEX	CZA	Fri, May 18, 2012	30.91	30.91	30.49	30.49
1025	AMEX	CZA	Thu, May 17, 2012	31.31	31.31	30.81	30.82
1024	AMEX	CZA	Wed, May 16, 2012	31.70	31.70	31.43	31.45
1023	AMEX	CZA	Tue, May 15, 2012	31.76	31.79	31.67	31.79
1022	AMEX	CZA	Mon, May 14, 2012	32.19	32.19	31.70	31.73
1021	AMEX	CZA	Fri, May 11, 2012	32.07	32.31	32.07	32.21
1020	AMEX	CZA	Thu, May 10, 2012	32.08	32.22	32.06	32.16
1019	AMEX	CZA	Wed, May 9, 2012	31.86	32.07	31.86	31.98
1018	AMEX	CZA	Tue, May 8, 2012	32.00	32.20	31.84	32.15
1017	AMEX	CZA	Mon, May 7, 2012	32.17	32.36	32.17	32.31
1016	AMEX	CZA	Fri, May 4, 2012	32.60	32.60	32.29	32.35
1015	AMEX	CZA	Thu, May 3, 2012	32.75	32.75	32.70	32.70
1014	AMEX	CZA	Wed, May 2, 2012	32.82	32.93	32.69	32.93
1013	AMEX	CZA	Tue, May 1, 2012	32.60	33.28	32.60	33.28
1012	AMEX	CZA	Mon, Apr 30, 2012	32.87	32.87	32.87	32.87
1011	AMEX	CZA	Fri, Apr 27, 2012	32.85	33.11	32.82	33.05
1010	AMEX	CZA	Thu, Apr 26, 2012	32.69	32.95	32.69	32.90
1009	AMEX	CZA	Wed, Apr 25, 2012	32.58	32.60	32.49	32.55
1008	AMEX	CZA	Tue, Apr 24, 2012	32.22	32.22	32.12	32.15
1007	AMEX	CZA	Mon, Apr 23, 2012	32.08	32.13	31.83	32.13
1006	AMEX	CZA	Fri, Apr 20, 2012	32.58	32.58	32.48	32.48
1005	AMEX	CZA	Thu, Apr 19, 2012	32.30	32.30	32.30	32.30
1004	AMEX	CZA	Wed, Apr 18, 2012	32.43	32.43	32.40	32.40
1003	AMEX	CZA	Tue, Apr 17, 2012	32.38	32.57	32.38	32.55
1002	AMEX	CZA	Mon, Apr 16, 2012	32.18	32.18	32.18	32.18
1001	AMEX	CZA	Fri, Apr 13, 2012	32.30	32.30	32.10	32.10
1000	AMEX	CZA	Thu, Apr 12, 2012	32.10	32.42	32.10	32.36
999	AMEX	CZA	Wed, Apr 11, 2012	31.87	31.95	31.87	31.91
998	AMEX	CZA	Tue, Apr 10, 2012	32.06	32.07	31.62	31.62
997	AMEX	CZA	Mon, Apr 9, 2012	31.94	32.28	31.94	32.28
996	AMEX	CZA	Thu, Apr 5, 2012	32.66	32.66	32.58	32.59
995	AMEX	CZA	Wed, Apr 4, 2012	32.78	32.78	32.59	32.66
994	AMEX	CZA	Tue, Apr 3, 2012	32.97	32.99	32.84	32.99
993	AMEX	CZA	Mon, Apr 2, 2012	32.70	33.08	32.70	33.05
992	AMEX	CZA	Fri, Mar 30, 2012	32.82	32.84	32.71	32.81
991	AMEX	CZA	Thu, Mar 29, 2012	32.51	32.66	32.37	32.65
990	AMEX	CZA	Wed, Mar 28, 2012	32.84	32.84	32.55	32.72
989	AMEX	CZA	Tue, Mar 27, 2012	33.00	33.09	32.95	32.95
988	AMEX	CZA	Mon, Mar 26, 2012	32.87	32.97	32.87	32.93
987	AMEX	CZA	Fri, Mar 23, 2012	32.41	32.66	32.37	32.66
986	AMEX	CZA	Thu, Mar 22, 2012	32.50	32.59	32.42	32.45
985	AMEX	CZA	Wed, Mar 21, 2012	32.68	32.71	32.66	32.66
984	AMEX	CZA	Tue, Mar 20, 2012	32.52	32.65	32.52	32.61
983	AMEX	CZA	Mon, Mar 19, 2012	32.85	32.94	32.70	32.70
982	AMEX	CZA	Fri, Mar 16, 2012	32.82	32.82	32.71	32.72
981	AMEX	CZA	Thu, Mar 15, 2012	32.69	32.81	32.63	32.80
980	AMEX	CZA	Wed, Mar 14, 2012	32.77	32.86	32.62	32.63
979	AMEX	CZA	Tue, Mar 13, 2012	32.61	32.61	32.48	32.61
978	AMEX	CZA	Mon, Mar 12, 2012	32.34	32.37	32.33	32.35
977	AMEX	CZA	Fri, Mar 9, 2012	32.28	32.45	32.28	32.44
976	AMEX	CZA	Thu, Mar 8, 2012	32.11	32.27	31.98	32.27
975	AMEX	CZA	Wed, Mar 7, 2012	31.68	31.92	31.63	31.87
974	AMEX	CZA	Tue, Mar 6, 2012	31.92	31.92	31.45	31.56
973	AMEX	CZA	Mon, Mar 5, 2012	32.23	32.23	32.03	32.20
972	AMEX	CZA	Fri, Mar 2, 2012	32.49	32.49	32.30	32.42
971	AMEX	CZA	Thu, Mar 1, 2012	32.55	32.60	32.42	32.52
970	AMEX	CZA	Wed, Feb 29, 2012	32.29	32.47	32.29	32.40
969	AMEX	CZA	Tue, Feb 28, 2012	32.39	32.47	32.27	32.44
968	AMEX	CZA	Mon, Feb 27, 2012	32.19	32.47	32.19	32.45
967	AMEX	CZA	Fri, Feb 24, 2012	32.47	32.53	32.35	32.35
966	AMEX	CZA	Thu, Feb 23, 2012	32.13	32.50	32.13	32.50
965	AMEX	CZA	Wed, Feb 22, 2012	32.22	32.25	32.14	32.23
964	AMEX	CZA	Tue, Feb 21, 2012	32.46	32.51	32.12	32.24
963	AMEX	CZA	Fri, Feb 17, 2012	32.52	32.52	32.35	32.44
962	AMEX	CZA	Thu, Feb 16, 2012	31.86	32.38	31.86	32.36
961	AMEX	CZA	Wed, Feb 15, 2012	32.08	32.10	31.85	31.85
960	AMEX	CZA	Tue, Feb 14, 2012	31.81	31.89	31.80	31.87
959	AMEX	CZA	Mon, Feb 13, 2012	31.87	31.91	31.76	31.82
958	AMEX	CZA	Fri, Feb 10, 2012	31.73	31.84	31.62	31.72
957	AMEX	CZA	Thu, Feb 9, 2012	32.09	32.09	31.80	32.07
956	AMEX	CZA	Wed, Feb 8, 2012	31.95	32.05	31.76	32.04
955	AMEX	CZA	Tue, Feb 7, 2012	31.75	31.99	31.75	31.89
954	AMEX	CZA	Mon, Feb 6, 2012	31.84	31.96	31.77	31.89
953	AMEX	CZA	Fri, Feb 3, 2012	31.81	31.92	31.81	31.92
952	AMEX	CZA	Thu, Feb 2, 2012	31.58	31.58	31.45	31.51
951	AMEX	CZA	Wed, Feb 1, 2012	31.49	31.58	31.35	31.52
950	AMEX	CZA	Tue, Jan 31, 2012	31.59	31.89	30.88	31.11
949	AMEX	CZA	Mon, Jan 30, 2012	30.93	31.26	30.78	31.06
948	AMEX	CZA	Fri, Jan 27, 2012	31.13	31.45	31.06	31.16
947	AMEX	CZA	Thu, Jan 26, 2012	31.39	31.53	31.10	31.10
946	AMEX	CZA	Wed, Jan 25, 2012	30.98	31.35	30.84	31.13
945	AMEX	CZA	Tue, Jan 24, 2012	30.93	31.19	30.93	30.99
944	AMEX	CZA	Mon, Jan 23, 2012	31.00	31.20	30.85	31.07
943	AMEX	CZA	Fri, Jan 20, 2012	30.94	31.02	30.81	31.00
942	AMEX	CZA	Thu, Jan 19, 2012	30.86	31.03	30.84	30.96
941	AMEX	CZA	Wed, Jan 18, 2012	30.50	30.72	30.45	30.68
940	AMEX	CZA	Tue, Jan 17, 2012	30.57	30.57	30.33	30.38
939	AMEX	CZA	Fri, Jan 13, 2012	30.23	30.43	30.13	30.34
938	AMEX	CZA	Thu, Jan 12, 2012	30.53	30.53	30.24	30.38
937	AMEX	CZA	Wed, Jan 11, 2012	30.16	30.46	30.16	30.40
936	AMEX	CZA	Tue, Jan 10, 2012	30.35	30.35	30.25	30.32
935	AMEX	CZA	Mon, Jan 9, 2012	30.34	30.34	29.90	30.18
934	AMEX	CZA	Fri, Jan 6, 2012	30.01	30.17	30.00	30.02
933	AMEX	CZA	Thu, Jan 5, 2012	29.81	30.06	29.64	29.99
932	AMEX	CZA	Wed, Jan 4, 2012	29.88	29.92	29.83	29.92
931	AMEX	CZA	Tue, Jan 3, 2012	30.09	30.22	29.90	29.93
930	AMEX	CZA	Fri, Dec 30, 2011	29.71	29.83	29.70	29.75
929	AMEX	CZA	Thu, Dec 29, 2011	29.58	29.63	29.58	29.63
928	AMEX	CZA	Wed, Dec 28, 2011	29.45	29.49	29.33	29.33
927	AMEX	CZA	Tue, Dec 27, 2011	29.63	29.74	29.63	29.74
926	AMEX	CZA	Fri, Dec 23, 2011	29.40	29.67	29.40	29.65
925	AMEX	CZA	Thu, Dec 22, 2011	29.46	29.54	29.46	29.49
924	AMEX	CZA	Wed, Dec 21, 2011	28.86	29.35	28.86	29.28
923	AMEX	CZA	Tue, Dec 20, 2011	29.00	29.17	28.98	29.09
922	AMEX	CZA	Mon, Dec 19, 2011	28.81	28.83	28.36	28.36
921	AMEX	CZA	Fri, Dec 16, 2011	28.90	28.90	28.89	28.89
920	AMEX	CZA	Thu, Dec 15, 2011	28.63	28.66	28.42	28.54
919	AMEX	CZA	Wed, Dec 14, 2011	28.57	28.57	28.28	28.34
918	AMEX	CZA	Tue, Dec 13, 2011	29.13	29.18	28.52	28.56
917	AMEX	CZA	Mon, Dec 12, 2011	28.85	28.85	28.69	28.71
916	AMEX	CZA	Fri, Dec 9, 2011	29.01	29.40	28.99	29.40
915	AMEX	CZA	Thu, Dec 8, 2011	29.02	29.02	28.71	28.71
914	AMEX	CZA	Wed, Dec 7, 2011	29.40	29.40	29.30	29.40
913	AMEX	CZA	Tue, Dec 6, 2011	29.69	29.69	29.46	29.51
912	AMEX	CZA	Mon, Dec 5, 2011	29.79	29.92	29.66	29.71
911	AMEX	CZA	Fri, Dec 2, 2011	29.69	29.69	29.34	29.36
910	AMEX	CZA	Thu, Dec 1, 2011	29.36	29.75	29.32	29.35
909	AMEX	CZA	Wed, Nov 30, 2011	29.20	29.29	29.09	29.22
908	AMEX	CZA	Tue, Nov 29, 2011	28.37	28.51	28.30	28.34
907	AMEX	CZA	Mon, Nov 28, 2011	28.40	28.56	28.05	28.14
906	AMEX	CZA	Fri, Nov 25, 2011	27.38	27.81	27.38	27.58
905	AMEX	CZA	Wed, Nov 23, 2011	27.88	27.88	27.48	27.63
904	AMEX	CZA	Tue, Nov 22, 2011	28.08	28.08	28.00	28.00
903	AMEX	CZA	Mon, Nov 21, 2011	28.42	28.42	28.11	28.32
902	AMEX	CZA	Fri, Nov 18, 2011	28.23	28.78	28.23	28.70
901	AMEX	CZA	Thu, Nov 17, 2011	29.00	29.01	29.00	29.01
900	AMEX	CZA	Wed, Nov 16, 2011	29.26	29.48	29.13	29.18
899	AMEX	CZA	Tue, Nov 15, 2011	29.44	29.59	29.44	29.52
898	AMEX	CZA	Mon, Nov 14, 2011	29.53	29.55	29.39	29.42
897	AMEX	CZA	Fri, Nov 11, 2011	29.52	29.72	29.51	29.53
896	AMEX	CZA	Thu, Nov 10, 2011	29.27	29.27	28.87	29.06
895	AMEX	CZA	Wed, Nov 9, 2011	29.43	29.43	28.82	28.87
894	AMEX	CZA	Tue, Nov 8, 2011	29.77	29.91	29.30	29.91
893	AMEX	CZA	Mon, Nov 7, 2011	29.56	29.56	29.20	29.55
892	AMEX	CZA	Fri, Nov 4, 2011	29.27	29.48	29.20	29.48
891	AMEX	CZA	Thu, Nov 3, 2011	29.39	29.52	28.82	29.48
890	AMEX	CZA	Wed, Nov 2, 2011	28.59	29.02	28.59	28.89
889	AMEX	CZA	Tue, Nov 1, 2011	28.06	28.74	28.04	28.51
888	AMEX	CZA	Mon, Oct 31, 2011	29.65	29.65	29.14	29.36
887	AMEX	CZA	Fri, Oct 28, 2011	29.55	29.70	29.53	29.65
886	AMEX	CZA	Thu, Oct 27, 2011	29.84	29.87	29.27	29.87
885	AMEX	CZA	Wed, Oct 26, 2011	28.89	28.89	28.33	28.74
884	AMEX	CZA	Tue, Oct 25, 2011	28.94	28.94	28.59	28.60
883	AMEX	CZA	Mon, Oct 24, 2011	28.59	29.08	28.59	29.07
882	AMEX	CZA	Fri, Oct 21, 2011	28.50	28.50	28.16	28.33
881	AMEX	CZA	Thu, Oct 20, 2011	28.10	28.10	27.50	27.88
880	AMEX	CZA	Wed, Oct 19, 2011	28.11	28.12	28.00	28.00
879	AMEX	CZA	Tue, Oct 18, 2011	27.54	28.17	27.37	28.17
878	AMEX	CZA	Mon, Oct 17, 2011	27.94	27.94	27.36	27.36
877	AMEX	CZA	Fri, Oct 14, 2011	28.02	28.12	27.82	28.12
876	AMEX	CZA	Thu, Oct 13, 2011	27.52	27.60	27.26	27.58
875	AMEX	CZA	Wed, Oct 12, 2011	27.62	27.80	27.62	27.72
874	AMEX	CZA	Tue, Oct 11, 2011	27.19	27.31	27.19	27.31
873	AMEX	CZA	Mon, Oct 10, 2011	26.89	27.07	26.85	26.99
872	AMEX	CZA	Fri, Oct 7, 2011	26.63	26.71	26.30	26.50
871	AMEX	CZA	Thu, Oct 6, 2011	26.55	26.55	26.55	26.55
870	AMEX	CZA	Wed, Oct 5, 2011	25.82	26.07	25.56	26.03
869	AMEX	CZA	Tue, Oct 4, 2011	24.78	25.43	24.52	25.36
868	AMEX	CZA	Mon, Oct 3, 2011	25.26	25.83	25.00	25.07
867	AMEX	CZA	Fri, Sep 30, 2011	26.35	26.35	26.06	26.06
866	AMEX	CZA	Thu, Sep 29, 2011	26.96	26.99	26.32	26.43
865	AMEX	CZA	Wed, Sep 28, 2011	27.33	27.34	26.60	26.65
864	AMEX	CZA	Tue, Sep 27, 2011	27.21	27.66	27.21	27.47
863	AMEX	CZA	Mon, Sep 26, 2011	26.00	26.72	26.00	26.72
862	AMEX	CZA	Fri, Sep 23, 2011	25.97	26.33	25.97	26.20
861	AMEX	CZA	Thu, Sep 22, 2011	26.04	26.10	25.75	25.98
860	AMEX	CZA	Wed, Sep 21, 2011	27.67	27.67	27.00	27.00
859	AMEX	CZA	Tue, Sep 20, 2011	27.96	28.16	27.79	27.79
858	AMEX	CZA	Mon, Sep 19, 2011	27.59	27.74	27.57	27.74
857	AMEX	CZA	Fri, Sep 16, 2011	28.27	28.28	28.04	28.12
856	AMEX	CZA	Thu, Sep 15, 2011	28.05	28.13	27.91	28.13
855	AMEX	CZA	Wed, Sep 14, 2011	27.70	27.97	27.70	27.82
854	AMEX	CZA	Tue, Sep 13, 2011	27.13	27.41	26.89	27.37
853	AMEX	CZA	Mon, Sep 12, 2011	26.55	26.90	26.41	26.52
852	AMEX	CZA	Fri, Sep 9, 2011	26.94	26.94	26.88	26.88
851	AMEX	CZA	Thu, Sep 8, 2011	27.83	28.12	27.65	27.73
850	AMEX	CZA	Wed, Sep 7, 2011	27.60	27.93	27.58	27.93
849	AMEX	CZA	Tue, Sep 6, 2011	26.58	26.93	26.58	26.89
848	AMEX	CZA	Fri, Sep 2, 2011	27.62	27.73	27.38	27.38
847	AMEX	CZA	Thu, Sep 1, 2011	28.56	28.78	28.15	28.26
846	AMEX	CZA	Wed, Aug 31, 2011	28.86	28.86	28.57	28.57
845	AMEX	CZA	Tue, Aug 30, 2011	28.19	28.57	28.18	28.56
844	AMEX	CZA	Mon, Aug 29, 2011	28.00	28.30	27.95	28.30
843	AMEX	CZA	Fri, Aug 26, 2011	26.64	27.44	25.88	27.34
842	AMEX	CZA	Thu, Aug 25, 2011	27.78	27.78	26.80	26.80
841	AMEX	CZA	Wed, Aug 24, 2011	27.14	27.47	26.81	27.45
840	AMEX	CZA	Tue, Aug 23, 2011	26.35	26.86	26.35	26.84
839	AMEX	CZA	Mon, Aug 22, 2011	26.71	26.71	26.00	26.02
838	AMEX	CZA	Fri, Aug 19, 2011	26.48	26.58	26.48	26.53
837	AMEX	CZA	Thu, Aug 18, 2011	27.24	27.24	26.45	26.61
836	AMEX	CZA	Wed, Aug 17, 2011	28.17	28.26	27.75	27.84
835	AMEX	CZA	Tue, Aug 16, 2011	27.94	28.07	27.90	27.90
834	AMEX	CZA	Mon, Aug 15, 2011	27.86	28.18	27.86	28.18
833	AMEX	CZA	Fri, Aug 12, 2011	27.85	28.05	27.53	27.53
832	AMEX	CZA	Thu, Aug 11, 2011	26.41	27.83	26.39	27.83
831	AMEX	CZA	Wed, Aug 10, 2011	26.53	27.17	26.28	26.28
830	AMEX	CZA	Tue, Aug 9, 2011	26.38	27.02	25.34	27.02
829	AMEX	CZA	Mon, Aug 8, 2011	26.50	27.08	25.39	25.51
828	AMEX	CZA	Fri, Aug 5, 2011	28.08	28.47	26.88	27.66
827	AMEX	CZA	Thu, Aug 4, 2011	29.10	29.18	27.88	27.88
826	AMEX	CZA	Wed, Aug 3, 2011	29.34	29.50	28.75	29.50
825	AMEX	CZA	Tue, Aug 2, 2011	29.92	30.18	29.28	29.28
824	AMEX	CZA	Mon, Aug 1, 2011	31.00	31.00	30.07	30.28
823	AMEX	CZA	Fri, Jul 29, 2011	30.33	30.61	30.03	30.50
822	AMEX	CZA	Thu, Jul 28, 2011	30.79	30.90	30.64	30.64
821	AMEX	CZA	Wed, Jul 27, 2011	31.32	31.32	30.73	30.75
820	AMEX	CZA	Tue, Jul 26, 2011	31.53	31.65	31.45	31.52
819	AMEX	CZA	Mon, Jul 25, 2011	31.57	31.81	31.52	31.69
818	AMEX	CZA	Fri, Jul 22, 2011	31.77	31.90	31.77	31.85
817	AMEX	CZA	Thu, Jul 21, 2011	31.63	31.88	31.62	31.84
816	AMEX	CZA	Wed, Jul 20, 2011	31.56	31.56	31.36	31.47
815	AMEX	CZA	Tue, Jul 19, 2011	31.20	31.43	31.20	31.42
814	AMEX	CZA	Mon, Jul 18, 2011	31.31	31.31	30.89	30.94
813	AMEX	CZA	Fri, Jul 15, 2011	31.54	31.54	31.20	31.37
812	AMEX	CZA	Thu, Jul 14, 2011	31.86	31.86	31.36	31.36
811	AMEX	CZA	Wed, Jul 13, 2011	31.76	31.99	31.66	31.66
810	AMEX	CZA	Tue, Jul 12, 2011	31.75	31.84	31.59	31.59
809	AMEX	CZA	Mon, Jul 11, 2011	32.10	32.10	31.67	31.72
808	AMEX	CZA	Fri, Jul 8, 2011	32.35	32.45	32.25	32.45
807	AMEX	CZA	Thu, Jul 7, 2011	32.62	33.15	32.62	32.75
806	AMEX	CZA	Wed, Jul 6, 2011	32.35	32.42	32.21	32.42
805	AMEX	CZA	Tue, Jul 5, 2011	32.39	32.39	32.22	32.28
804	AMEX	CZA	Fri, Jul 1, 2011	32.00	32.33	31.95	32.33
803	AMEX	CZA	Thu, Jun 30, 2011	31.77	31.93	31.77	31.81
802	AMEX	CZA	Wed, Jun 29, 2011	31.54	31.58	31.35	31.58
801	AMEX	CZA	Tue, Jun 28, 2011	31.22	31.38	31.10	31.38
800	AMEX	CZA	Mon, Jun 27, 2011	30.82	31.02	30.67	31.02
799	AMEX	CZA	Fri, Jun 24, 2011	31.28	31.28	30.78	30.78
798	AMEX	CZA	Thu, Jun 23, 2011	30.47	31.02	30.47	31.02
797	AMEX	CZA	Wed, Jun 22, 2011	31.12	31.32	31.12	31.31
796	AMEX	CZA	Tue, Jun 21, 2011	31.13	31.20	31.12	31.20
795	AMEX	CZA	Mon, Jun 20, 2011	30.35	30.66	30.35	30.61
794	AMEX	CZA	Fri, Jun 17, 2011	30.59	30.59	30.46	30.52
793	AMEX	CZA	Thu, Jun 16, 2011	30.48	30.48	30.12	30.39
792	AMEX	CZA	Wed, Jun 15, 2011	30.39	30.39	30.39	30.39
791	AMEX	CZA	Tue, Jun 14, 2011	30.79	30.88	30.77	30.82
790	AMEX	CZA	Mon, Jun 13, 2011	30.43	30.59	30.25	30.39
789	AMEX	CZA	Fri, Jun 10, 2011	30.66	30.66	30.42	30.45
788	AMEX	CZA	Thu, Jun 9, 2011	30.54	30.87	30.52	30.87
787	AMEX	CZA	Wed, Jun 8, 2011	30.56	30.61	30.44	30.52
786	AMEX	CZA	Tue, Jun 7, 2011	30.71	30.95	30.71	30.94
785	AMEX	CZA	Mon, Jun 6, 2011	30.96	30.96	30.59	30.60
784	AMEX	CZA	Fri, Jun 3, 2011	30.77	31.22	30.77	30.97
783	AMEX	CZA	Thu, Jun 2, 2011	31.54	31.54	30.78	31.28
782	AMEX	CZA	Wed, Jun 1, 2011	32.14	32.14	31.40	31.45
781	AMEX	CZA	Tue, May 31, 2011	32.22	32.22	31.84	32.07
780	AMEX	CZA	Fri, May 27, 2011	31.74	31.78	31.74	31.75
779	AMEX	CZA	Thu, May 26, 2011	31.51	31.51	31.51	31.51
778	AMEX	CZA	Wed, May 25, 2011	31.08	31.35	30.81	31.31
777	AMEX	CZA	Tue, May 24, 2011	31.28	31.30	31.15	31.30
776	AMEX	CZA	Mon, May 23, 2011	31.64	31.64	31.25	31.36
775	AMEX	CZA	Fri, May 20, 2011	31.94	31.98	31.69	31.92
774	AMEX	CZA	Thu, May 19, 2011	32.14	32.14	32.00	32.07
773	AMEX	CZA	Wed, May 18, 2011	31.34	31.96	31.34	31.94
772	AMEX	CZA	Tue, May 17, 2011	31.51	31.51	31.16	31.41
771	AMEX	CZA	Mon, May 16, 2011	31.69	31.71	31.64	31.71
770	AMEX	CZA	Fri, May 13, 2011	32.01	32.06	31.73	31.73
769	AMEX	CZA	Thu, May 12, 2011	31.90	32.06	31.72	32.00
768	AMEX	CZA	Wed, May 11, 2011	32.27	32.29	31.85	32.06
767	AMEX	CZA	Tue, May 10, 2011	32.11	32.37	32.11	32.37
766	AMEX	CZA	Mon, May 9, 2011	31.83	32.06	31.83	32.06
765	AMEX	CZA	Fri, May 6, 2011	31.99	32.14	31.80	31.80
764	AMEX	CZA	Thu, May 5, 2011	31.50	31.83	31.37	31.51
763	AMEX	CZA	Wed, May 4, 2011	32.12	32.12	31.75	31.75
762	AMEX	CZA	Tue, May 3, 2011	32.16	32.24	31.91	32.02
761	AMEX	CZA	Mon, May 2, 2011	32.52	32.52	32.30	32.32
760	AMEX	CZA	Fri, Apr 29, 2011	32.23	32.34	32.15	32.29
759	AMEX	CZA	Thu, Apr 28, 2011	32.24	32.24	32.12	32.14
758	AMEX	CZA	Wed, Apr 27, 2011	32.17	32.25	31.94	32.25
757	AMEX	CZA	Tue, Apr 26, 2011	31.76	32.05	31.76	32.04
756	AMEX	CZA	Mon, Apr 25, 2011	31.95	31.95	31.71	31.71
755	AMEX	CZA	Thu, Apr 21, 2011	31.75	31.82	31.75	31.82
754	AMEX	CZA	Wed, Apr 20, 2011	31.42	31.75	31.42	31.49
753	AMEX	CZA	Tue, Apr 19, 2011	31.02	31.02	31.02	31.02
752	AMEX	CZA	Mon, Apr 18, 2011	31.23	31.23	30.65	30.89
751	AMEX	CZA	Fri, Apr 15, 2011	31.25	31.42	31.25	31.36
750	AMEX	CZA	Thu, Apr 14, 2011	30.83	31.24	30.81	31.21
749	AMEX	CZA	Wed, Apr 13, 2011	31.27	31.27	30.60	30.98
748	AMEX	CZA	Tue, Apr 12, 2011	31.03	31.13	30.86	31.03
747	AMEX	CZA	Mon, Apr 11, 2011	31.65	31.65	31.20	31.20
746	AMEX	CZA	Fri, Apr 8, 2011	31.95	31.95	31.29	31.32
745	AMEX	CZA	Thu, Apr 7, 2011	31.78	31.78	31.53	31.68
744	AMEX	CZA	Wed, Apr 6, 2011	31.80	31.80	31.26	31.62
743	AMEX	CZA	Tue, Apr 5, 2011	31.56	31.71	31.57	31.71
742	AMEX	CZA	Mon, Apr 4, 2011	31.64	31.67	31.51	31.61
741	AMEX	CZA	Fri, Apr 1, 2011	31.49	31.59	31.49	31.53
740	AMEX	CZA	Thu, Mar 31, 2011	31.17	31.30	31.15	31.30
739	AMEX	CZA	Wed, Mar 30, 2011	31.05	31.24	31.05	31.22
738	AMEX	CZA	Tue, Mar 29, 2011	30.81	30.89	30.62	30.89
737	AMEX	CZA	Mon, Mar 28, 2011	30.97	30.97	30.86	30.86
736	AMEX	CZA	Fri, Mar 25, 2011	30.78	31.00	30.78	30.89
735	AMEX	CZA	Thu, Mar 24, 2011	30.65	30.68	30.47	30.68
734	AMEX	CZA	Wed, Mar 23, 2011	30.46	30.51	30.26	30.51
733	AMEX	CZA	Tue, Mar 22, 2011	30.65	30.66	30.49	30.49
732	AMEX	CZA	Mon, Mar 21, 2011	30.53	30.58	30.46	30.58
731	AMEX	CZA	Fri, Mar 18, 2011	30.02	30.16	29.91	29.91
730	AMEX	CZA	Thu, Mar 17, 2011	29.90	29.90	29.66	29.71
729	AMEX	CZA	Wed, Mar 16, 2011	29.72	29.75	29.47	29.51
728	AMEX	CZA	Tue, Mar 15, 2011	29.59	29.95	29.25	29.95
727	AMEX	CZA	Mon, Mar 14, 2011	30.15	30.26	30.00	30.00
726	AMEX	CZA	Fri, Mar 11, 2011	30.02	30.39	30.02	30.39
725	AMEX	CZA	Thu, Mar 10, 2011	30.46	30.46	30.11	30.34
724	AMEX	CZA	Wed, Mar 9, 2011	30.74	30.84	30.74	30.83
723	AMEX	CZA	Tue, Mar 8, 2011	30.80	30.91	30.77	30.83
722	AMEX	CZA	Mon, Mar 7, 2011	31.13	31.13	30.50	30.54
721	AMEX	CZA	Fri, Mar 4, 2011	30.96	30.96	30.80	30.87
720	AMEX	CZA	Thu, Mar 3, 2011	30.80	31.10	30.80	31.10
719	AMEX	CZA	Wed, Mar 2, 2011	30.37	30.60	30.37	30.55
718	AMEX	CZA	Tue, Mar 1, 2011	30.75	30.75	30.44	30.44
717	AMEX	CZA	Mon, Feb 28, 2011	30.76	30.82	30.56	30.56
716	AMEX	CZA	Fri, Feb 25, 2011	30.29	30.64	30.29	30.64
715	AMEX	CZA	Thu, Feb 24, 2011	30.10	30.15	30.01	30.05
714	AMEX	CZA	Wed, Feb 23, 2011	30.43	30.43	29.87	30.18
713	AMEX	CZA	Tue, Feb 22, 2011	30.94	30.94	30.38	30.47
712	AMEX	CZA	Fri, Feb 18, 2011	31.17	31.17	31.04	31.12
711	AMEX	CZA	Thu, Feb 17, 2011	30.90	31.07	30.80	31.07
710	AMEX	CZA	Wed, Feb 16, 2011	30.90	30.96	30.83	30.91
709	AMEX	CZA	Tue, Feb 15, 2011	30.74	30.79	30.68	30.72
708	AMEX	CZA	Mon, Feb 14, 2011	30.68	30.79	30.68	30.78
707	AMEX	CZA	Fri, Feb 11, 2011	30.48	30.71	30.38	30.70
706	AMEX	CZA	Thu, Feb 10, 2011	30.33	30.49	30.30	30.49
705	AMEX	CZA	Wed, Feb 9, 2011	30.47	30.47	30.36	30.40
704	AMEX	CZA	Tue, Feb 8, 2011	30.56	30.56	30.38	30.48
703	AMEX	CZA	Mon, Feb 7, 2011	30.29	30.48	30.29	30.41
702	AMEX	CZA	Fri, Feb 4, 2011	30.13	30.18	30.05	30.17
701	AMEX	CZA	Thu, Feb 3, 2011	29.99	30.11	29.98	30.06
700	AMEX	CZA	Wed, Feb 2, 2011	29.91	30.11	29.91	29.98
699	AMEX	CZA	Tue, Feb 1, 2011	29.93	30.08	29.91	30.08
698	AMEX	CZA	Mon, Jan 31, 2011	29.44	29.64	29.43	29.54
697	AMEX	CZA	Fri, Jan 28, 2011	29.84	29.93	29.31	29.35
696	AMEX	CZA	Thu, Jan 27, 2011	29.69	29.78	29.69	29.78
695	AMEX	CZA	Wed, Jan 26, 2011	29.58	29.65	29.54	29.64
694	AMEX	CZA	Tue, Jan 25, 2011	29.45	29.45	29.33	29.39
693	AMEX	CZA	Mon, Jan 24, 2011	29.36	29.48	29.36	29.45
692	AMEX	CZA	Fri, Jan 21, 2011	29.27	29.27	29.10	29.14
691	AMEX	CZA	Thu, Jan 20, 2011	29.11	29.11	28.90	29.02
690	AMEX	CZA	Wed, Jan 19, 2011	29.48	29.48	29.15	29.23
689	AMEX	CZA	Tue, Jan 18, 2011	29.46	29.57	29.46	29.56
688	AMEX	CZA	Fri, Jan 14, 2011	29.33	29.40	29.30	29.40
687	AMEX	CZA	Thu, Jan 13, 2011	29.26	29.37	29.26	29.30
686	AMEX	CZA	Wed, Jan 12, 2011	29.27	29.32	29.20	29.27
685	AMEX	CZA	Tue, Jan 11, 2011	29.11	29.14	29.05	29.10
684	AMEX	CZA	Mon, Jan 10, 2011	28.90	28.90	28.74	28.81
683	AMEX	CZA	Fri, Jan 7, 2011	28.89	29.00	28.80	28.89
682	AMEX	CZA	Thu, Jan 6, 2011	28.88	28.95	28.83	28.90
681	AMEX	CZA	Wed, Jan 5, 2011	28.72	28.91	28.72	28.91
680	AMEX	CZA	Tue, Jan 4, 2011	28.88	28.88	28.62	28.77
679	AMEX	CZA	Mon, Jan 3, 2011	28.97	29.05	28.85	28.96
678	AMEX	CZA	Fri, Dec 31, 2010	28.78	28.79	28.69	28.75
677	AMEX	CZA	Thu, Dec 30, 2010	28.75	28.81	28.75	28.79
676	AMEX	CZA	Wed, Dec 29, 2010	28.68	28.77	28.68	28.77
675	AMEX	CZA	Tue, Dec 28, 2010	28.68	28.68	28.68	28.68
674	AMEX	CZA	Mon, Dec 27, 2010	28.60	28.70	28.57	28.70
673	AMEX	CZA	Thu, Dec 23, 2010	28.98	28.98	28.84	28.87
672	AMEX	CZA	Wed, Dec 22, 2010	28.89	28.94	28.83	28.93
671	AMEX	CZA	Tue, Dec 21, 2010	28.70	28.83	28.70	28.83
670	AMEX	CZA	Mon, Dec 20, 2010	28.66	28.67	28.55	28.64
669	AMEX	CZA	Fri, Dec 17, 2010	28.59	28.66	28.53	28.66
668	AMEX	CZA	Thu, Dec 16, 2010	28.47	28.55	28.47	28.54
667	AMEX	CZA	Wed, Dec 15, 2010	28.74	28.74	28.49	28.52
666	AMEX	CZA	Tue, Dec 14, 2010	28.73	28.76	28.73	28.76
665	AMEX	CZA	Mon, Dec 13, 2010	28.79	28.79	28.67	28.67
664	AMEX	CZA	Fri, Dec 10, 2010	28.57	28.64	28.57	28.64
663	AMEX	CZA	Thu, Dec 9, 2010	28.54	28.54	28.34	28.40
662	AMEX	CZA	Wed, Dec 8, 2010	28.48	28.48	28.34	28.34
661	AMEX	CZA	Tue, Dec 7, 2010	28.52	28.52	28.34	28.34
660	AMEX	CZA	Mon, Dec 6, 2010	28.44	28.44	28.34	28.38
659	AMEX	CZA	Fri, Dec 3, 2010	28.32	28.41	28.29	28.41
658	AMEX	CZA	Thu, Dec 2, 2010	28.09	28.34	28.09	28.34
657	AMEX	CZA	Wed, Dec 1, 2010	27.95	28.03	27.95	28.01
656	AMEX	CZA	Tue, Nov 30, 2010	27.51	27.61	27.51	27.61
655	AMEX	CZA	Mon, Nov 29, 2010	27.68	27.70	27.37	27.69
654	AMEX	CZA	Fri, Nov 26, 2010	27.76	27.76	27.76	27.76
653	AMEX	CZA	Wed, Nov 24, 2010	27.72	27.90	27.72	27.90
652	AMEX	CZA	Tue, Nov 23, 2010	27.43	27.48	27.43	27.45
651	AMEX	CZA	Mon, Nov 22, 2010	27.74	27.75	27.59	27.75
650	AMEX	CZA	Fri, Nov 19, 2010	27.59	27.67	27.49	27.66
649	AMEX	CZA	Thu, Nov 18, 2010	27.64	27.64	27.64	27.64
648	AMEX	CZA	Wed, Nov 17, 2010	27.09	27.32	27.09	27.29
647	AMEX	CZA	Tue, Nov 16, 2010	27.50	27.50	27.13	27.14
646	AMEX	CZA	Mon, Nov 15, 2010	27.73	27.79	27.73	27.73
645	AMEX	CZA	Fri, Nov 12, 2010	27.79	27.81	27.55	27.64
644	AMEX	CZA	Thu, Nov 11, 2010	27.75	27.93	27.75	27.93
643	AMEX	CZA	Wed, Nov 10, 2010	27.86	27.92	27.55	27.87
642	AMEX	CZA	Tue, Nov 9, 2010	28.01	28.05	27.79	27.79
641	AMEX	CZA	Mon, Nov 8, 2010	28.06	28.06	27.94	27.97
640	AMEX	CZA	Fri, Nov 5, 2010	28.05	28.06	27.98	28.03
639	AMEX	CZA	Thu, Nov 4, 2010	27.86	27.97	27.86	27.97
638	AMEX	CZA	Wed, Nov 3, 2010	27.56	27.57	27.40	27.40
637	AMEX	CZA	Tue, Nov 2, 2010	27.55	27.56	27.55	27.56
636	AMEX	CZA	Mon, Nov 1, 2010	27.55	27.55	27.26	27.26
635	AMEX	CZA	Fri, Oct 29, 2010	27.23	27.31	27.23	27.31
634	AMEX	CZA	Thu, Oct 28, 2010	27.33	27.33	27.11	27.17
633	AMEX	CZA	Wed, Oct 27, 2010	27.24	27.24	26.97	27.11
632	AMEX	CZA	Tue, Oct 26, 2010	27.22	27.27	27.02	27.27
631	AMEX	CZA	Mon, Oct 25, 2010	27.33	27.43	27.29	27.29
630	AMEX	CZA	Fri, Oct 22, 2010	27.21	27.21	27.09	27.11
629	AMEX	CZA	Thu, Oct 21, 2010	27.03	27.03	26.93	26.93
628	AMEX	CZA	Wed, Oct 20, 2010	27.05	27.05	27.01	27.01
627	AMEX	CZA	Tue, Oct 19, 2010	26.90	26.90	26.58	26.58
626	AMEX	CZA	Mon, Oct 18, 2010	26.99	27.05	26.97	27.05
625	AMEX	CZA	Fri, Oct 15, 2010	27.22	27.22	26.83	26.96
624	AMEX	CZA	Thu, Oct 14, 2010	27.06	27.08	26.79	26.79
623	AMEX	CZA	Wed, Oct 13, 2010	27.06	27.18	26.99	27.17
622	AMEX	CZA	Tue, Oct 12, 2010	26.80	26.80	26.77	26.77
621	AMEX	CZA	Mon, Oct 11, 2010	26.81	26.90	26.79	26.90
620	AMEX	CZA	Fri, Oct 8, 2010	26.64	26.80	26.64	26.79
619	AMEX	CZA	Thu, Oct 7, 2010	26.52	26.52	26.52	26.52
618	AMEX	CZA	Wed, Oct 6, 2010	26.55	26.55	26.51	26.55
617	AMEX	CZA	Tue, Oct 5, 2010	26.39	26.72	26.39	26.68
616	AMEX	CZA	Mon, Oct 4, 2010	26.39	26.39	26.21	26.21
615	AMEX	CZA	Fri, Oct 1, 2010	26.43	26.53	26.39	26.39
614	AMEX	CZA	Thu, Sep 30, 2010	26.57	26.57	26.38	26.38
613	AMEX	CZA	Wed, Sep 29, 2010	26.30	26.41	26.30	26.36
612	AMEX	CZA	Tue, Sep 28, 2010	26.11	26.24	26.11	26.24
611	AMEX	CZA	Mon, Sep 27, 2010	26.15	26.23	26.15	26.19
610	AMEX	CZA	Fri, Sep 24, 2010	26.12	26.21	26.11	26.18
609	AMEX	CZA	Thu, Sep 23, 2010	25.74	25.90	25.50	25.86
608	AMEX	CZA	Wed, Sep 22, 2010	25.97	25.97	25.84	25.84
607	AMEX	CZA	Tue, Sep 21, 2010	25.98	26.11	25.97	26.00
606	AMEX	CZA	Mon, Sep 20, 2010	25.92	26.09	25.92	26.09
605	AMEX	CZA	Fri, Sep 17, 2010	25.64	25.70	25.64	25.70
604	AMEX	CZA	Thu, Sep 16, 2010	25.60	25.60	25.57	25.57
603	AMEX	CZA	Wed, Sep 15, 2010	25.67	25.67	25.61	25.67
602	AMEX	CZA	Tue, Sep 14, 2010	25.67	25.70	25.53	25.64
601	AMEX	CZA	Mon, Sep 13, 2010	25.56	25.64	25.56	25.63
600	AMEX	CZA	Fri, Sep 10, 2010	25.25	25.34	25.25	25.34
599	AMEX	CZA	Wed, Sep 8, 2010	25.18	25.18	25.10	25.12
598	AMEX	CZA	Tue, Sep 7, 2010	25.12	25.15	25.06	25.06
597	AMEX	CZA	Fri, Sep 3, 2010	25.19	25.25	25.19	25.23
596	AMEX	CZA	Thu, Sep 2, 2010	24.83	24.88	24.83	24.88
595	AMEX	CZA	Wed, Sep 1, 2010	24.67	24.70	24.67	24.69
594	AMEX	CZA	Tue, Aug 31, 2010	24.07	24.07	24.07	24.07
593	AMEX	CZA	Mon, Aug 30, 2010	24.07	24.07	24.07	24.07
592	AMEX	CZA	Thu, Aug 26, 2010	24.25	24.32	24.10	24.10
591	AMEX	CZA	Wed, Aug 25, 2010	23.84	23.91	23.84	23.91
590	AMEX	CZA	Tue, Aug 24, 2010	24.29	24.29	24.00	24.11
589	AMEX	CZA	Mon, Aug 23, 2010	24.64	24.64	24.44	24.44
588	AMEX	CZA	Fri, Aug 20, 2010	24.43	24.53	24.43	24.53
587	AMEX	CZA	Thu, Aug 19, 2010	24.58	24.58	24.58	24.58
586	AMEX	CZA	Wed, Aug 18, 2010	24.87	24.87	24.87	24.87
585	AMEX	CZA	Tue, Aug 17, 2010	24.74	25.03	24.74	25.03
584	AMEX	CZA	Mon, Aug 16, 2010	24.38	24.60	24.34	24.52
583	AMEX	CZA	Fri, Aug 13, 2010	24.52	24.64	24.52	24.61
582	AMEX	CZA	Thu, Aug 12, 2010	24.34	24.56	24.22	24.42
581	AMEX	CZA	Wed, Aug 11, 2010	25.05	25.05	24.62	24.64
580	AMEX	CZA	Tue, Aug 10, 2010	25.49	25.55	25.23	25.26
579	AMEX	CZA	Mon, Aug 9, 2010	25.64	25.64	25.55	25.64
578	AMEX	CZA	Fri, Aug 6, 2010	25.33	25.42	25.20	25.42
577	AMEX	CZA	Thu, Aug 5, 2010	25.48	25.51	25.39	25.50
576	AMEX	CZA	Wed, Aug 4, 2010	25.32	25.47	25.31	25.45
575	AMEX	CZA	Tue, Aug 3, 2010	25.23	25.38	25.23	25.24
574	AMEX	CZA	Mon, Aug 2, 2010	25.44	25.44	25.31	25.39
573	AMEX	CZA	Fri, Jul 30, 2010	24.95	25.00	24.95	25.00
572	AMEX	CZA	Thu, Jul 29, 2010	25.16	25.16	25.00	25.02
571	AMEX	CZA	Wed, Jul 28, 2010	25.26	25.26	25.11	25.11
570	AMEX	CZA	Tue, Jul 27, 2010	25.79	25.79	25.38	25.38
569	AMEX	CZA	Mon, Jul 26, 2010	25.31	25.50	25.31	25.49
568	AMEX	CZA	Fri, Jul 23, 2010	25.02	25.26	25.02	25.25
567	AMEX	CZA	Thu, Jul 22, 2010	24.94	25.04	24.94	25.04
566	AMEX	CZA	Wed, Jul 21, 2010	24.69	24.70	24.50	24.51
565	AMEX	CZA	Tue, Jul 20, 2010	24.38	24.38	24.38	24.38
564	AMEX	CZA	Mon, Jul 19, 2010	24.54	24.54	24.54	24.54
563	AMEX	CZA	Fri, Jul 16, 2010	24.76	24.76	24.36	24.36
562	AMEX	CZA	Thu, Jul 15, 2010	24.84	24.84	24.69	24.70
561	AMEX	CZA	Wed, Jul 14, 2010	24.82	24.85	24.77	24.77
560	AMEX	CZA	Tue, Jul 13, 2010	24.79	24.94	24.75	24.94
559	AMEX	CZA	Mon, Jul 12, 2010	24.43	24.49	24.43	24.49
558	AMEX	CZA	Fri, Jul 9, 2010	24.21	24.45	24.21	24.41
557	AMEX	CZA	Thu, Jul 8, 2010	24.54	24.54	24.12	24.22
556	AMEX	CZA	Wed, Jul 7, 2010	23.63	23.87	23.49	23.87
555	AMEX	CZA	Tue, Jul 6, 2010	23.35	23.35	23.27	23.29
554	AMEX	CZA	Fri, Jul 2, 2010	23.25	23.25	23.24	23.24
553	AMEX	CZA	Wed, Jun 30, 2010	23.60	23.60	23.60	23.60
552	AMEX	CZA	Tue, Jun 29, 2010	23.74	23.74	23.73	23.73
551	AMEX	CZA	Mon, Jun 28, 2010	24.50	24.50	24.50	24.50
550	AMEX	CZA	Fri, Jun 25, 2010	24.26	24.45	24.25	24.45
549	AMEX	CZA	Thu, Jun 24, 2010	24.46	24.49	24.32	24.32
548	AMEX	CZA	Wed, Jun 23, 2010	24.59	24.71	24.59	24.71
547	AMEX	CZA	Tue, Jun 22, 2010	25.15	25.15	24.82	24.82
546	AMEX	CZA	Mon, Jun 21, 2010	25.49	25.49	24.99	24.99
545	AMEX	CZA	Fri, Jun 18, 2010	25.17	25.17	25.17	25.17
544	AMEX	CZA	Thu, Jun 17, 2010	25.10	25.12	25.07	25.12
543	AMEX	CZA	Wed, Jun 16, 2010	25.17	25.23	25.17	25.23
542	AMEX	CZA	Mon, Jun 14, 2010	24.82	24.92	24.82	24.92
541	AMEX	CZA	Fri, Jun 11, 2010	24.09	24.41	24.08	24.40
540	AMEX	CZA	Tue, Jun 8, 2010	23.55	23.55	23.45	23.50
539	AMEX	CZA	Mon, Jun 7, 2010	23.83	23.86	23.83	23.86
538	AMEX	CZA	Fri, Jun 4, 2010	24.34	24.34	24.16	24.16
537	AMEX	CZA	Thu, Jun 3, 2010	24.46	24.61	24.46	24.50
536	AMEX	CZA	Wed, Jun 2, 2010	24.09	24.09	24.09	24.09
535	AMEX	CZA	Tue, Jun 1, 2010	24.17	24.17	24.17	24.17
534	AMEX	CZA	Wed, May 26, 2010	23.96	23.96	23.86	23.86
533	AMEX	CZA	Tue, May 25, 2010	23.00	23.49	23.00	23.49
532	AMEX	CZA	Mon, May 24, 2010	23.82	23.82	23.82	23.82
531	AMEX	CZA	Fri, May 21, 2010	23.80	23.80	23.72	23.72
530	AMEX	CZA	Thu, May 20, 2010	23.67	23.67	23.60	23.60
529	AMEX	CZA	Wed, May 19, 2010	24.48	24.49	24.34	24.34
528	AMEX	CZA	Tue, May 18, 2010	25.04	25.04	24.72	24.73
527	AMEX	CZA	Mon, May 17, 2010	24.97	25.13	24.97	25.10
526	AMEX	CZA	Fri, May 14, 2010	25.05	25.14	25.00	25.09
525	AMEX	CZA	Thu, May 13, 2010	25.78	25.78	25.78	25.78
524	AMEX	CZA	Wed, May 12, 2010	25.57	25.75	25.57	25.75
523	AMEX	CZA	Tue, May 11, 2010	25.24	25.38	25.24	25.35
522	AMEX	CZA	Mon, May 10, 2010	25.29	25.30	25.17	25.28
521	AMEX	CZA	Fri, May 7, 2010	24.12	24.56	24.12	24.23
520	AMEX	CZA	Thu, May 6, 2010	25.17	25.17	23.67	24.19
519	AMEX	CZA	Wed, May 5, 2010	25.49	25.52	25.49	25.52
518	AMEX	CZA	Tue, May 4, 2010	25.73	25.74	25.66	25.66
517	AMEX	CZA	Mon, May 3, 2010	26.11	26.27	26.11	26.27
516	AMEX	CZA	Wed, Apr 28, 2010	25.99	25.99	25.99	25.99
515	AMEX	CZA	Tue, Apr 27, 2010	26.58	26.58	26.20	26.20
514	AMEX	CZA	Mon, Apr 26, 2010	26.65	26.65	26.65	26.65
513	AMEX	CZA	Fri, Apr 23, 2010	26.37	26.56	26.37	26.56
512	AMEX	CZA	Tue, Apr 20, 2010	26.04	26.16	26.04	26.16
511	AMEX	CZA	Mon, Apr 19, 2010	26.00	26.00	25.30	25.83
510	AMEX	CZA	Thu, Apr 15, 2010	26.24	26.24	26.21	26.24
509	AMEX	CZA	Wed, Apr 14, 2010	25.97	26.17	25.93	26.17
508	AMEX	CZA	Tue, Apr 13, 2010	25.84	25.84	25.84	25.84
507	AMEX	CZA	Fri, Apr 9, 2010	25.71	25.71	25.71	25.71
506	AMEX	CZA	Wed, Apr 7, 2010	25.59	25.59	25.59	25.59
505	AMEX	CZA	Tue, Apr 6, 2010	25.81	25.86	25.81	25.86
504	AMEX	CZA	Thu, Apr 1, 2010	25.43	25.52	25.43	25.46
503	AMEX	CZA	Wed, Mar 31, 2010	25.26	25.26	25.26	25.26
502	AMEX	CZA	Mon, Mar 29, 2010	25.18	25.22	25.18	25.22
501	AMEX	CZA	Fri, Mar 26, 2010	25.04	25.04	25.04	25.04
500	AMEX	CZA	Thu, Mar 25, 2010	25.28	25.28	25.27	25.27
499	AMEX	CZA	Wed, Mar 24, 2010	25.14	25.15	25.14	25.15
498	AMEX	CZA	Mon, Mar 22, 2010	25.02	25.02	25.02	25.02
497	AMEX	CZA	Fri, Mar 19, 2010	25.08	25.08	24.81	24.81
496	AMEX	CZA	Thu, Mar 18, 2010	25.18	25.18	25.12	25.12
495	AMEX	CZA	Wed, Mar 17, 2010	25.19	25.20	25.15	25.15
494	AMEX	CZA	Tue, Mar 16, 2010	24.90	24.90	24.90	24.90
493	AMEX	CZA	Mon, Mar 15, 2010	24.72	24.72	24.72	24.72
492	AMEX	CZA	Fri, Mar 12, 2010	24.69	24.69	24.69	24.69
491	AMEX	CZA	Tue, Mar 9, 2010	24.57	24.63	24.56	24.59
490	AMEX	CZA	Mon, Mar 8, 2010	24.50	24.50	24.50	24.50
489	AMEX	CZA	Wed, Mar 3, 2010	24.28	24.28	24.23	24.23
488	AMEX	CZA	Tue, Mar 2, 2010	24.14	24.26	24.14	24.17
487	AMEX	CZA	Mon, Mar 1, 2010	24.00	24.00	24.00	24.00
486	AMEX	CZA	Fri, Feb 26, 2010	23.63	23.64	23.63	23.64
485	AMEX	CZA	Thu, Feb 25, 2010	23.31	23.53	23.31	23.53
484	AMEX	CZA	Tue, Feb 23, 2010	23.42	23.44	23.42	23.43
483	AMEX	CZA	Fri, Feb 19, 2010	23.48	23.65	23.48	23.65
482	AMEX	CZA	Wed, Feb 17, 2010	23.36	23.36	23.36	23.36
481	AMEX	CZA	Tue, Feb 16, 2010	23.14	23.14	23.14	23.14
480	AMEX	CZA	Fri, Feb 12, 2010	22.71	22.71	22.71	22.71
479	AMEX	CZA	Thu, Feb 11, 2010	22.75	22.75	22.75	22.75
478	AMEX	CZA	Fri, Feb 5, 2010	22.32	22.32	22.30	22.32
477	AMEX	CZA	Thu, Feb 4, 2010	22.71	22.71	22.61	22.61
476	AMEX	CZA	Wed, Feb 3, 2010	23.18	23.18	23.18	23.18
475	AMEX	CZA	Tue, Feb 2, 2010	23.17	23.17	23.17	23.17
474	AMEX	CZA	Mon, Feb 1, 2010	22.75	22.75	22.75	22.75
473	AMEX	CZA	Fri, Jan 29, 2010	23.02	23.03	22.66	22.66
472	AMEX	CZA	Wed, Jan 27, 2010	23.16	23.16	23.15	23.15
471	AMEX	CZA	Mon, Jan 25, 2010	23.31	23.35	23.15	23.23
470	AMEX	CZA	Fri, Jan 22, 2010	23.40	23.40	23.20	23.20
469	AMEX	CZA	Thu, Jan 21, 2010	23.84	23.84	23.59	23.59
468	AMEX	CZA	Wed, Jan 20, 2010	23.83	23.85	23.70	23.85
467	AMEX	CZA	Tue, Jan 19, 2010	23.82	23.94	23.82	23.94
466	AMEX	CZA	Fri, Jan 15, 2010	23.73	23.76	23.69	23.69
465	AMEX	CZA	Thu, Jan 14, 2010	23.91	24.03	23.91	24.01
464	AMEX	CZA	Wed, Jan 13, 2010	23.87	23.97	23.74	23.95
463	AMEX	CZA	Tue, Jan 12, 2010	23.87	23.88	23.72	23.76
462	AMEX	CZA	Mon, Jan 11, 2010	23.97	23.99	23.95	23.99
461	AMEX	CZA	Fri, Jan 8, 2010	23.83	23.87	23.83	23.87
460	AMEX	CZA	Thu, Jan 7, 2010	23.84	23.88	23.81	23.88
459	AMEX	CZA	Wed, Jan 6, 2010	23.80	23.87	23.79	23.86
458	AMEX	CZA	Tue, Jan 5, 2010	23.77	23.82	23.73	23.82
457	AMEX	CZA	Mon, Jan 4, 2010	23.71	23.81	23.71	23.74
456	AMEX	CZA	Thu, Dec 31, 2009	23.64	23.64	23.61	23.61
455	AMEX	CZA	Wed, Dec 30, 2009	23.59	23.60	23.58	23.60
454	AMEX	CZA	Tue, Dec 29, 2009	23.63	23.63	23.63	23.63
453	AMEX	CZA	Mon, Dec 28, 2009	23.66	23.66	23.61	23.63
452	AMEX	CZA	Thu, Dec 24, 2009	23.58	23.59	23.58	23.59
451	AMEX	CZA	Wed, Dec 23, 2009	23.41	23.44	23.34	23.43
450	AMEX	CZA	Tue, Dec 22, 2009	23.31	23.33	23.30	23.30
449	AMEX	CZA	Mon, Dec 21, 2009	23.25	23.25	23.24	23.24
448	AMEX	CZA	Fri, Dec 18, 2009	22.97	22.97	22.89	22.89
447	AMEX	CZA	Thu, Dec 17, 2009	23.02	23.05	22.97	22.99
446	AMEX	CZA	Wed, Dec 16, 2009	23.34	23.34	23.22	23.22
445	AMEX	CZA	Tue, Dec 15, 2009	23.21	23.22	23.17	23.17
444	AMEX	CZA	Mon, Dec 14, 2009	23.18	23.22	23.18	23.22
443	AMEX	CZA	Thu, Dec 10, 2009	22.98	22.98	22.90	22.90
442	AMEX	CZA	Wed, Dec 9, 2009	22.78	22.78	22.62	22.68
441	AMEX	CZA	Mon, Dec 7, 2009	23.02	23.02	22.92	22.92
440	AMEX	CZA	Fri, Dec 4, 2009	23.02	23.02	22.82	22.82
439	AMEX	CZA	Tue, Dec 1, 2009	22.69	22.70	22.69	22.70
438	AMEX	CZA	Mon, Nov 30, 2009	23.26	24.83	22.26	22.26
437	AMEX	CZA	Wed, Nov 25, 2009	22.69	22.78	22.69	22.77
436	AMEX	CZA	Tue, Nov 24, 2009	22.56	22.56	22.56	22.56
435	AMEX	CZA	Mon, Nov 23, 2009	22.76	22.76	22.69	22.69
434	AMEX	CZA	Thu, Nov 19, 2009	22.46	22.49	22.41	22.47
433	AMEX	CZA	Wed, Nov 18, 2009	22.76	22.77	22.76	22.77
432	AMEX	CZA	Tue, Nov 17, 2009	22.75	22.75	22.75	22.75
431	AMEX	CZA	Mon, Nov 16, 2009	22.69	22.73	22.68	22.72
430	AMEX	CZA	Thu, Nov 12, 2009	22.61	22.61	22.37	22.37
429	AMEX	CZA	Wed, Nov 11, 2009	22.56	22.56	22.56	22.56
428	AMEX	CZA	Tue, Nov 10, 2009	22.56	22.56	22.56	22.56
427	AMEX	CZA	Mon, Nov 9, 2009	22.50	22.50	22.47	22.47
426	AMEX	CZA	Wed, Nov 4, 2009	21.89	21.89	21.88	21.88
425	AMEX	CZA	Tue, Nov 3, 2009	21.43	21.48	21.43	21.47
424	AMEX	CZA	Mon, Nov 2, 2009	21.44	22.04	21.39	21.39
423	AMEX	CZA	Fri, Oct 30, 2009	21.65	21.65	21.45	21.45
422	AMEX	CZA	Thu, Oct 29, 2009	21.52	21.56	21.51	21.51
421	AMEX	CZA	Mon, Oct 26, 2009	22.36	22.49	22.36	22.49
420	AMEX	CZA	Fri, Oct 23, 2009	22.36	22.36	22.36	22.36
419	AMEX	CZA	Thu, Oct 22, 2009	22.49	22.56	22.48	22.56
418	AMEX	CZA	Wed, Oct 21, 2009	22.67	22.67	22.67	22.67
417	AMEX	CZA	Thu, Oct 15, 2009	22.52	22.52	22.52	22.52
416	AMEX	CZA	Tue, Oct 13, 2009	22.27	22.27	22.27	22.27
415	AMEX	CZA	Mon, Oct 12, 2009	22.36	22.37	22.36	22.37
414	AMEX	CZA	Wed, Oct 7, 2009	21.80	21.82	21.80	21.82
413	AMEX	CZA	Mon, Oct 5, 2009	21.44	21.46	21.44	21.45
412	AMEX	CZA	Fri, Oct 2, 2009	21.24	21.24	21.21	21.21
411	AMEX	CZA	Thu, Oct 1, 2009	21.40	21.40	21.40	21.40
410	AMEX	CZA	Tue, Sep 29, 2009	21.81	21.81	21.81	21.81
409	AMEX	CZA	Mon, Sep 28, 2009	21.70	21.70	21.70	21.70
408	AMEX	CZA	Thu, Sep 24, 2009	21.36	21.41	21.35	21.41
407	AMEX	CZA	Wed, Sep 23, 2009	21.92	21.92	21.92	21.92
406	AMEX	CZA	Thu, Sep 17, 2009	22.00	22.22	21.83	21.83
405	AMEX	CZA	Wed, Sep 16, 2009	21.64	21.92	21.64	21.92
404	AMEX	CZA	Tue, Sep 8, 2009	20.72	20.72	20.72	20.72
403	AMEX	CZA	Fri, Sep 4, 2009	20.39	20.39	20.39	20.39
402	AMEX	CZA	Thu, Sep 3, 2009	20.28	20.28	20.28	20.28
401	AMEX	CZA	Wed, Sep 2, 2009	20.23	20.23	20.18	20.18
400	AMEX	CZA	Tue, Sep 1, 2009	20.31	20.31	20.31	20.31
399	AMEX	CZA	Mon, Aug 31, 2009	20.61	20.64	20.61	20.64
398	AMEX	CZA	Tue, Aug 25, 2009	20.88	20.88	20.88	20.88
397	AMEX	CZA	Thu, Aug 20, 2009	20.40	20.40	20.40	20.40
396	AMEX	CZA	Wed, Aug 19, 2009	20.22	20.22	20.22	20.22
395	AMEX	CZA	Tue, Aug 18, 2009	20.06	20.18	20.06	20.17
394	AMEX	CZA	Mon, Aug 17, 2009	20.09	20.09	20.02	20.02
393	AMEX	CZA	Fri, Aug 14, 2009	20.58	20.58	20.58	20.58
392	AMEX	CZA	Wed, Aug 12, 2009	20.59	20.59	20.59	20.59
391	AMEX	CZA	Tue, Aug 11, 2009	20.38	20.38	20.32	20.32
390	AMEX	CZA	Mon, Aug 3, 2009	20.45	20.58	20.44	20.58
389	AMEX	CZA	Tue, Jul 28, 2009	20.00	20.04	20.00	20.03
388	AMEX	CZA	Mon, Jul 27, 2009	19.99	20.02	19.99	20.02
387	AMEX	CZA	Thu, Jul 23, 2009	19.71	19.74	19.71	19.74
386	AMEX	CZA	Wed, Jul 22, 2009	19.31	19.31	19.31	19.31
385	AMEX	CZA	Tue, Jul 21, 2009	19.33	19.33	19.23	19.30
384	AMEX	CZA	Mon, Jul 20, 2009	19.25	19.25	19.15	19.15
383	AMEX	CZA	Fri, Jul 17, 2009	19.07	19.07	19.07	19.07
382	AMEX	CZA	Tue, Jul 14, 2009	18.32	18.32	18.32	18.32
381	AMEX	CZA	Wed, Jul 8, 2009	17.64	17.64	17.64	17.64
380	AMEX	CZA	Tue, Jul 7, 2009	18.04	18.04	18.02	18.02
379	AMEX	CZA	Mon, Jul 6, 2009	17.98	18.11	17.98	18.11
378	AMEX	CZA	Thu, Jul 2, 2009	18.19	18.23	18.17	18.17
377	AMEX	CZA	Tue, Jun 30, 2009	18.49	18.49	18.38	18.38
376	AMEX	CZA	Fri, Jun 26, 2009	18.24	18.24	18.24	18.24
375	AMEX	CZA	Wed, Jun 24, 2009	18.04	18.04	18.04	18.04
374	AMEX	CZA	Tue, Jun 23, 2009	17.63	17.72	17.63	17.72
373	AMEX	CZA	Mon, Jun 22, 2009	17.81	17.81	17.80	17.80
372	AMEX	CZA	Thu, Jun 18, 2009	18.20	18.20	18.20	18.20
371	AMEX	CZA	Wed, Jun 17, 2009	18.06	18.08	18.04	18.04
370	AMEX	CZA	Wed, Jun 10, 2009	18.43	18.64	18.43	18.64
369	AMEX	CZA	Mon, Jun 8, 2009	18.53	18.53	18.53	18.53
368	AMEX	CZA	Fri, Jun 5, 2009	18.74	18.74	18.74	18.74
367	AMEX	CZA	Wed, Jun 3, 2009	18.61	18.62	18.61	18.62
366	AMEX	CZA	Fri, May 29, 2009	17.86	17.86	17.86	17.86
365	AMEX	CZA	Thu, May 28, 2009	17.57	17.75	17.57	17.75
364	AMEX	CZA	Wed, May 27, 2009	17.72	17.72	17.72	17.72
363	AMEX	CZA	Tue, May 26, 2009	17.50	18.00	17.46	18.00
362	AMEX	CZA	Fri, May 22, 2009	17.75	17.76	17.65	17.75
361	AMEX	CZA	Wed, May 20, 2009	18.25	18.25	18.08	18.08
360	AMEX	CZA	Mon, May 18, 2009	17.59	17.75	17.59	17.75
359	AMEX	CZA	Thu, May 14, 2009	17.39	17.39	17.39	17.39
358	AMEX	CZA	Tue, May 12, 2009	17.83	17.83	17.79	17.79
357	AMEX	CZA	Mon, May 11, 2009	18.06	18.06	18.06	18.06
356	AMEX	CZA	Thu, May 7, 2009	17.98	17.98	17.98	17.98
355	AMEX	CZA	Wed, May 6, 2009	17.85	17.85	17.85	17.85
354	AMEX	CZA	Tue, May 5, 2009	17.84	17.84	17.82	17.82
353	AMEX	CZA	Thu, Apr 30, 2009	17.62	17.62	17.36	17.36
352	AMEX	CZA	Tue, Apr 28, 2009	17.01	17.01	16.96	16.96
351	AMEX	CZA	Tue, Apr 21, 2009	16.26	16.46	16.26	16.46
350	AMEX	CZA	Fri, Apr 17, 2009	16.87	16.88	16.87	16.88
349	AMEX	CZA	Thu, Apr 9, 2009	16.41	16.54	16.41	16.45
348	AMEX	CZA	Wed, Apr 8, 2009	15.83	15.83	15.83	15.83
347	AMEX	CZA	Tue, Apr 7, 2009	15.87	15.87	15.63	15.71
346	AMEX	CZA	Mon, Apr 6, 2009	15.87	15.94	15.87	15.94
345	AMEX	CZA	Thu, Apr 2, 2009	15.94	16.03	15.94	15.99
344	AMEX	CZA	Wed, Apr 1, 2009	15.42	15.42	15.42	15.42
343	AMEX	CZA	Fri, Mar 27, 2009	15.45	15.45	15.45	15.45
342	AMEX	CZA	Thu, Mar 26, 2009	15.64	15.64	15.64	15.64
341	AMEX	CZA	Wed, Mar 25, 2009	15.49	15.49	15.49	15.49
340	AMEX	CZA	Tue, Mar 24, 2009	15.31	15.31	15.30	15.30
339	AMEX	CZA	Fri, Mar 20, 2009	14.90	14.90	14.85	14.86
338	AMEX	CZA	Tue, Mar 17, 2009	14.36	14.50	14.35	14.50
337	AMEX	CZA	Mon, Mar 16, 2009	14.36	14.37	14.32	14.32
336	AMEX	CZA	Fri, Mar 13, 2009	14.18	14.18	14.18	14.18
335	AMEX	CZA	Tue, Mar 10, 2009	13.00	13.34	13.00	13.34
334	AMEX	CZA	Fri, Mar 6, 2009	12.81	12.85	12.76	12.85
333	AMEX	CZA	Wed, Mar 4, 2009	13.36	13.53	13.36	13.53
332	AMEX	CZA	Tue, Mar 3, 2009	13.73	13.73	13.22	13.22
331	AMEX	CZA	Fri, Feb 27, 2009	14.42	14.46	14.42	14.46
330	AMEX	CZA	Thu, Feb 26, 2009	14.51	14.51	14.51	14.51
329	AMEX	CZA	Tue, Feb 24, 2009	14.28	14.32	14.25	14.25
328	AMEX	CZA	Mon, Feb 23, 2009	14.55	14.55	14.50	14.50
327	AMEX	CZA	Fri, Feb 20, 2009	14.73	14.73	14.72	14.72
326	AMEX	CZA	Wed, Feb 18, 2009	15.63	15.63	15.25	15.25
325	AMEX	CZA	Tue, Feb 17, 2009	15.67	15.67	15.67	15.67
324	AMEX	CZA	Fri, Feb 13, 2009	16.12	16.12	16.12	16.12
323	AMEX	CZA	Thu, Feb 12, 2009	15.93	15.99	15.72	15.99
322	AMEX	CZA	Wed, Feb 11, 2009	16.02	16.02	15.87	15.87
321	AMEX	CZA	Tue, Feb 10, 2009	16.23	16.23	15.93	16.03
320	AMEX	CZA	Mon, Feb 9, 2009	16.47	16.47	16.47	16.47
319	AMEX	CZA	Thu, Feb 5, 2009	16.14	16.14	16.14	16.14
318	AMEX	CZA	Wed, Feb 4, 2009	15.87	15.91	15.70	15.89
317	AMEX	CZA	Mon, Feb 2, 2009	15.83	15.84	15.83	15.84
316	AMEX	CZA	Fri, Jan 30, 2009	16.23	16.23	15.77	15.77
315	AMEX	CZA	Wed, Jan 28, 2009	16.39	16.53	16.28	16.52
314	AMEX	CZA	Tue, Jan 27, 2009	15.87	15.87	15.87	15.87
313	AMEX	CZA	Thu, Jan 22, 2009	15.46	15.46	15.46	15.46
312	AMEX	CZA	Wed, Jan 21, 2009	15.67	15.67	15.67	15.67
311	AMEX	CZA	Tue, Jan 20, 2009	15.55	15.55	15.55	15.55
310	AMEX	CZA	Fri, Jan 16, 2009	16.21	16.27	16.09	16.09
309	AMEX	CZA	Thu, Jan 15, 2009	15.52	15.52	15.52	15.52
308	AMEX	CZA	Tue, Jan 13, 2009	16.35	16.35	16.35	16.35
307	AMEX	CZA	Mon, Jan 12, 2009	16.48	16.48	16.10	16.10
306	AMEX	CZA	Fri, Jan 9, 2009	16.63	16.63	16.63	16.63
305	AMEX	CZA	Wed, Jan 7, 2009	16.77	16.77	16.60	16.64
304	AMEX	CZA	Tue, Jan 6, 2009	17.00	17.15	17.00	17.15
303	AMEX	CZA	Fri, Jan 2, 2009	16.54	16.87	16.54	16.87
302	AMEX	CZA	Wed, Dec 31, 2008	16.25	16.36	16.25	16.36
301	AMEX	CZA	Mon, Dec 29, 2008	15.48	15.58	15.48	15.58
300	AMEX	CZA	Wed, Dec 24, 2008	15.42	15.44	15.40	15.42
299	AMEX	CZA	Tue, Dec 23, 2008	15.78	15.78	15.78	15.78
298	AMEX	CZA	Mon, Dec 22, 2008	15.67	15.67	15.64	15.64
297	AMEX	CZA	Thu, Dec 18, 2008	16.01	16.01	16.01	16.01
296	AMEX	CZA	Tue, Dec 16, 2008	15.67	16.07	15.65	16.07
295	AMEX	CZA	Mon, Dec 15, 2008	15.59	15.59	15.59	15.59
294	AMEX	CZA	Fri, Dec 12, 2008	15.68	15.68	15.68	15.68
293	AMEX	CZA	Tue, Dec 9, 2008	15.95	15.95	15.52	15.52
292	AMEX	CZA	Mon, Dec 8, 2008	16.25	16.25	15.56	15.76
291	AMEX	CZA	Fri, Dec 5, 2008	14.70	14.70	14.70	14.70
290	AMEX	CZA	Thu, Dec 4, 2008	15.32	15.32	14.66	14.66
289	AMEX	CZA	Wed, Dec 3, 2008	14.92	14.92	14.90	14.90
288	AMEX	CZA	Tue, Dec 2, 2008	15.13	15.13	14.85	14.99
287	AMEX	CZA	Fri, Nov 28, 2008	15.61	15.61	15.61	15.61
286	AMEX	CZA	Wed, Nov 26, 2008	15.13	15.28	15.13	15.28
285	AMEX	CZA	Tue, Nov 25, 2008	14.88	14.88	14.73	14.73
284	AMEX	CZA	Mon, Nov 24, 2008	14.59	14.76	14.53	14.76
283	AMEX	CZA	Fri, Nov 21, 2008	13.39	13.57	13.10	13.55
282	AMEX	CZA	Thu, Nov 20, 2008	13.93	14.15	13.90	14.06
281	AMEX	CZA	Wed, Nov 19, 2008	15.70	15.70	14.65	14.68
280	AMEX	CZA	Tue, Nov 18, 2008	15.06	15.45	15.06	15.28
279	AMEX	CZA	Mon, Nov 17, 2008	15.22	15.64	15.22	15.43
278	AMEX	CZA	Fri, Nov 14, 2008	15.62	15.62	15.62	15.62
277	AMEX	CZA	Wed, Nov 12, 2008	15.44	15.44	15.44	15.44
276	AMEX	CZA	Tue, Nov 11, 2008	15.75	15.79	15.75	15.79
275	AMEX	CZA	Thu, Nov 6, 2008	16.23	16.23	16.16	16.16
274	AMEX	CZA	Tue, Nov 4, 2008	17.30	17.49	17.30	17.44
273	AMEX	CZA	Mon, Nov 3, 2008	17.14	17.18	17.00	17.00
272	AMEX	CZA	Fri, Oct 31, 2008	16.75	16.79	16.75	16.76
271	AMEX	CZA	Thu, Oct 30, 2008	16.47	16.53	16.34	16.48
270	AMEX	CZA	Wed, Oct 29, 2008	15.96	16.28	15.96	16.28
269	AMEX	CZA	Tue, Oct 28, 2008	15.31	15.57	14.90	15.57
268	AMEX	CZA	Mon, Oct 27, 2008	15.14	15.31	15.06	15.31
267	AMEX	CZA	Thu, Oct 23, 2008	15.67	15.67	15.10	15.10
266	AMEX	CZA	Wed, Oct 22, 2008	15.53	15.53	15.53	15.53
265	AMEX	CZA	Tue, Oct 21, 2008	16.96	17.18	16.63	16.63
264	AMEX	CZA	Mon, Oct 20, 2008	16.68	16.68	16.68	16.68
263	AMEX	CZA	Fri, Oct 17, 2008	16.13	16.89	16.05	16.42
262	AMEX	CZA	Thu, Oct 16, 2008	15.51	15.51	15.45	15.45
261	AMEX	CZA	Tue, Oct 14, 2008	17.06	17.70	17.00	17.00
260	AMEX	CZA	Fri, Oct 10, 2008	16.30	16.30	14.58	14.78
259	AMEX	CZA	Thu, Oct 9, 2008	17.05	17.05	16.78	16.78
258	AMEX	CZA	Wed, Oct 8, 2008	17.21	17.21	17.21	17.21
257	AMEX	CZA	Tue, Oct 7, 2008	17.94	17.94	17.94	17.94
256	AMEX	CZA	Mon, Oct 6, 2008	18.20	18.20	18.20	18.20
255	AMEX	CZA	Thu, Oct 2, 2008	19.92	19.94	19.92	19.94
254	AMEX	CZA	Wed, Oct 1, 2008	20.48	20.48	20.48	20.48
253	AMEX	CZA	Tue, Sep 30, 2008	20.21	20.45	20.21	20.45
252	AMEX	CZA	Fri, Sep 26, 2008	21.15	21.17	21.15	21.17
251	AMEX	CZA	Thu, Sep 25, 2008	21.39	21.44	21.34	21.39
250	AMEX	CZA	Wed, Sep 24, 2008	21.33	21.33	21.15	21.26
249	AMEX	CZA	Tue, Sep 23, 2008	21.65	21.65	21.28	21.30
248	AMEX	CZA	Mon, Sep 22, 2008	21.60	21.61	21.60	21.61
247	AMEX	CZA	Fri, Sep 19, 2008	22.25	22.25	22.18	22.18
246	AMEX	CZA	Thu, Sep 18, 2008	20.76	21.23	20.55	21.23
245	AMEX	CZA	Wed, Sep 17, 2008	21.51	21.51	21.17	21.17
244	AMEX	CZA	Tue, Sep 16, 2008	21.40	21.40	21.40	21.40
243	AMEX	CZA	Mon, Sep 15, 2008	22.54	22.54	22.32	22.32
242	AMEX	CZA	Fri, Sep 12, 2008	22.79	22.79	22.79	22.79
241	AMEX	CZA	Wed, Sep 10, 2008	22.43	22.43	22.43	22.43
240	AMEX	CZA	Tue, Sep 9, 2008	22.95	22.95	22.70	22.70
239	AMEX	CZA	Mon, Sep 8, 2008	23.88	23.88	22.86	22.89
238	AMEX	CZA	Fri, Sep 5, 2008	22.63	22.77	22.58	22.77
237	AMEX	CZA	Thu, Sep 4, 2008	22.75	22.75	22.75	22.75
236	AMEX	CZA	Tue, Sep 2, 2008	24.00	24.00	23.70	23.70
235	AMEX	CZA	Fri, Aug 29, 2008	23.93	23.99	23.93	23.99
234	AMEX	CZA	Thu, Aug 28, 2008	23.77	23.95	23.77	23.95
233	AMEX	CZA	Wed, Aug 27, 2008	23.51	23.67	23.49	23.67
232	AMEX	CZA	Tue, Aug 26, 2008	23.39	23.41	23.39	23.41
231	AMEX	CZA	Mon, Aug 25, 2008	23.42	23.42	23.42	23.42
230	AMEX	CZA	Tue, Aug 19, 2008	23.53	23.53	23.53	23.53
229	AMEX	CZA	Tue, Aug 5, 2008	23.04	23.04	23.04	23.04
228	AMEX	CZA	Thu, Jul 31, 2008	23.28	23.30	23.28	23.30
227	AMEX	CZA	Tue, Jul 29, 2008	22.91	23.06	22.91	23.06
226	AMEX	CZA	Wed, Jul 23, 2008	23.38	23.38	23.38	23.38
225	AMEX	CZA	Tue, Jul 22, 2008	22.92	23.15	22.92	23.15
224	AMEX	CZA	Mon, Jul 21, 2008	22.96	23.06	22.92	23.02
223	AMEX	CZA	Wed, Jul 16, 2008	22.07	22.45	22.07	22.45
222	AMEX	CZA	Tue, Jul 15, 2008	21.79	22.48	21.79	22.48
221	AMEX	CZA	Mon, Jul 14, 2008	22.65	22.65	22.65	22.65
220	AMEX	CZA	Wed, Jul 9, 2008	22.94	23.10	22.94	23.10
219	AMEX	CZA	Tue, Jul 8, 2008	22.63	22.65	22.63	22.65
218	AMEX	CZA	Mon, Jul 7, 2008	22.87	22.87	22.47	22.47
217	AMEX	CZA	Tue, Jul 1, 2008	23.26	23.32	23.11	23.13
216	AMEX	CZA	Mon, Jun 30, 2008	23.28	23.28	23.28	23.28
215	AMEX	CZA	Fri, Jun 27, 2008	23.14	23.14	23.14	23.14
214	AMEX	CZA	Thu, Jun 26, 2008	23.95	23.95	23.95	23.95
213	AMEX	CZA	Mon, Jun 23, 2008	24.41	24.41	24.41	24.41
212	AMEX	CZA	Fri, Jun 20, 2008	24.35	24.37	24.35	24.37
211	AMEX	CZA	Wed, Jun 18, 2008	24.92	24.92	24.92	24.92
210	AMEX	CZA	Thu, Jun 12, 2008	24.88	24.92	24.88	24.92
209	AMEX	CZA	Wed, Jun 11, 2008	24.85	24.86	24.84	24.84
208	AMEX	CZA	Wed, Jun 4, 2008	25.42	25.44	25.42	25.44
207	AMEX	CZA	Mon, Jun 2, 2008	25.38	25.38	25.38	25.38
206	AMEX	CZA	Thu, May 29, 2008	25.51	25.51	25.51	25.51
205	AMEX	CZA	Wed, May 28, 2008	25.30	25.33	25.30	25.33
204	AMEX	CZA	Fri, May 23, 2008	25.25	25.25	25.11	25.15
203	AMEX	CZA	Tue, May 13, 2008	25.06	25.06	25.06	25.06
202	AMEX	CZA	Mon, May 12, 2008	24.96	24.99	24.96	24.99
201	AMEX	CZA	Fri, May 9, 2008	24.49	24.49	24.49	24.49
200	AMEX	CZA	Tue, May 6, 2008	24.66	24.66	24.66	24.66
199	AMEX	CZA	Fri, May 2, 2008	24.67	24.67	24.65	24.65
198	AMEX	CZA	Thu, May 1, 2008	24.53	24.53	24.53	24.53
197	AMEX	CZA	Tue, Apr 29, 2008	24.40	24.40	24.33	24.33
196	AMEX	CZA	Fri, Apr 25, 2008	24.30	24.30	24.30	24.30
195	AMEX	CZA	Tue, Apr 22, 2008	24.06	24.06	24.06	24.06
194	AMEX	CZA	Mon, Apr 21, 2008	24.20	24.28	24.20	24.28
193	AMEX	CZA	Tue, Apr 15, 2008	23.37	23.37	23.33	23.33
192	AMEX	CZA	Thu, Apr 10, 2008	23.64	23.64	23.64	23.64
191	AMEX	CZA	Thu, Apr 3, 2008	23.60	23.60	23.60	23.60
190	AMEX	CZA	Wed, Apr 2, 2008	23.66	23.66	23.58	23.59
189	AMEX	CZA	Mon, Mar 31, 2008	22.71	22.83	22.71	22.83
188	AMEX	CZA	Fri, Mar 28, 2008	22.92	22.92	22.86	22.86
187	AMEX	CZA	Thu, Mar 27, 2008	22.88	22.92	22.88	22.92
186	AMEX	CZA	Tue, Mar 25, 2008	23.10	23.10	23.10	23.10
185	AMEX	CZA	Mon, Mar 24, 2008	23.01	23.01	23.01	23.01
184	AMEX	CZA	Tue, Mar 18, 2008	22.51	22.51	22.51	22.51
183	AMEX	CZA	Tue, Mar 11, 2008	22.76	22.76	22.60	22.60
182	AMEX	CZA	Fri, Mar 7, 2008	23.06	23.06	23.06	23.06
181	AMEX	CZA	Mon, Mar 3, 2008	23.56	23.56	23.34	23.43
180	AMEX	CZA	Tue, Feb 26, 2008	24.40	24.40	24.40	24.40
179	AMEX	CZA	Mon, Feb 25, 2008	24.00	24.14	24.00	24.14
178	AMEX	CZA	Thu, Feb 21, 2008	23.80	23.80	23.80	23.80
177	AMEX	CZA	Wed, Feb 20, 2008	23.69	23.96	23.69	23.96
176	AMEX	CZA	Fri, Feb 15, 2008	23.81	23.81	23.81	23.81
175	AMEX	CZA	Thu, Feb 14, 2008	24.00	24.00	24.00	24.00
174	AMEX	CZA	Tue, Feb 12, 2008	23.98	24.03	23.83	23.83
173	AMEX	CZA	Mon, Feb 11, 2008	23.64	23.70	23.64	23.70
172	AMEX	CZA	Fri, Feb 8, 2008	23.69	23.72	23.69	23.72
171	AMEX	CZA	Wed, Feb 6, 2008	23.78	23.78	23.75	23.75
170	AMEX	CZA	Tue, Feb 5, 2008	24.00	24.00	24.00	24.00
169	AMEX	CZA	Mon, Feb 4, 2008	24.46	24.58	24.46	24.52
168	AMEX	CZA	Fri, Feb 1, 2008	24.43	24.49	24.43	24.47
167	AMEX	CZA	Thu, Jan 31, 2008	23.60	24.21	23.60	24.14
166	AMEX	CZA	Wed, Jan 30, 2008	23.91	25.07	23.91	25.07
165	AMEX	CZA	Thu, Jan 24, 2008	23.20	23.20	23.20	23.20
164	AMEX	CZA	Wed, Jan 23, 2008	22.32	22.32	22.20	22.20
163	AMEX	CZA	Tue, Jan 22, 2008	22.57	22.69	22.38	22.69
162	AMEX	CZA	Fri, Jan 18, 2008	23.26	23.26	22.94	22.94
161	AMEX	CZA	Thu, Jan 17, 2008	23.53	23.53	23.53	23.53
160	AMEX	CZA	Wed, Jan 16, 2008	23.81	24.02	23.76	24.02
159	AMEX	CZA	Tue, Jan 15, 2008	23.96	23.96	23.96	23.96
158	AMEX	CZA	Mon, Jan 14, 2008	24.46	24.46	24.46	24.46
157	AMEX	CZA	Fri, Jan 11, 2008	24.31	24.31	24.31	24.31
156	AMEX	CZA	Tue, Jan 8, 2008	24.89	24.89	24.71	24.71
155	AMEX	CZA	Fri, Jan 4, 2008	24.99	24.99	24.99	24.99
154	AMEX	CZA	Wed, Jan 2, 2008	25.65	25.65	25.65	25.65
153	AMEX	CZA	Mon, Dec 31, 2007	25.99	25.99	25.83	25.84
152	AMEX	CZA	Fri, Dec 28, 2007	25.86	25.89	25.86	25.89
151	AMEX	CZA	Thu, Dec 27, 2007	25.97	25.97	25.97	25.97
150	AMEX	CZA	Mon, Dec 24, 2007	26.18	26.18	26.17	26.17
149	AMEX	CZA	Wed, Dec 19, 2007	25.71	25.71	25.71	25.71
148	AMEX	CZA	Mon, Dec 17, 2007	25.76	25.76	25.59	25.59
147	AMEX	CZA	Fri, Dec 14, 2007	25.90	25.91	25.90	25.91
146	AMEX	CZA	Thu, Dec 13, 2007	26.02	26.02	26.02	26.02
145	AMEX	CZA	Wed, Dec 12, 2007	26.26	26.28	26.23	26.23
144	AMEX	CZA	Tue, Dec 11, 2007	26.64	26.65	26.64	26.65
143	AMEX	CZA	Mon, Dec 10, 2007	26.51	26.64	26.51	26.60
142	AMEX	CZA	Fri, Dec 7, 2007	26.44	26.44	26.44	26.44
141	AMEX	CZA	Thu, Dec 6, 2007	26.22	26.22	26.19	26.21
140	AMEX	CZA	Tue, Dec 4, 2007	25.91	25.91	25.83	25.83
139	AMEX	CZA	Mon, Dec 3, 2007	25.85	25.85	25.85	25.85
138	AMEX	CZA	Fri, Nov 30, 2007	26.01	26.01	25.92	25.92
137	AMEX	CZA	Wed, Nov 28, 2007	25.54	25.87	25.54	25.87
136	AMEX	CZA	Tue, Nov 27, 2007	25.09	25.22	25.09	25.22
135	AMEX	CZA	Mon, Nov 26, 2007	25.29	25.40	25.29	25.40
134	AMEX	CZA	Fri, Nov 23, 2007	25.18	25.18	25.18	25.18
133	AMEX	CZA	Wed, Nov 21, 2007	24.99	25.12	24.99	25.12
132	AMEX	CZA	Tue, Nov 20, 2007	25.30	25.30	25.30	25.30
131	AMEX	CZA	Fri, Nov 16, 2007	25.59	25.59	25.59	25.59
130	AMEX	CZA	Thu, Nov 15, 2007	25.78	25.78	25.68	25.68
129	AMEX	CZA	Wed, Nov 14, 2007	26.04	26.04	26.04	26.04
128	AMEX	CZA	Tue, Nov 13, 2007	25.79	26.02	25.79	26.02
127	AMEX	CZA	Mon, Nov 12, 2007	25.95	25.95	25.70	25.70
126	AMEX	CZA	Fri, Nov 9, 2007	26.08	26.08	25.89	25.89
125	AMEX	CZA	Thu, Nov 8, 2007	26.11	26.20	25.83	26.20
124	AMEX	CZA	Wed, Nov 7, 2007	26.15	26.15	26.15	26.15
123	AMEX	CZA	Tue, Nov 6, 2007	26.25	26.25	26.25	26.25
122	AMEX	CZA	Mon, Nov 5, 2007	26.48	26.48	26.48	26.48
121	AMEX	CZA	Fri, Nov 2, 2007	26.68	26.68	26.68	26.68
120	AMEX	CZA	Thu, Nov 1, 2007	26.91	26.91	26.74	26.74
119	AMEX	CZA	Wed, Oct 31, 2007	27.01	27.01	27.01	27.01
118	AMEX	CZA	Tue, Oct 30, 2007	26.88	26.95	26.88	26.94
117	AMEX	CZA	Mon, Oct 29, 2007	26.88	26.88	26.88	26.88
116	AMEX	CZA	Thu, Oct 25, 2007	26.58	26.59	26.58	26.59
115	AMEX	CZA	Wed, Oct 24, 2007	26.63	26.63	26.42	26.43
114	AMEX	CZA	Tue, Oct 23, 2007	26.60	26.60	26.55	26.55
113	AMEX	CZA	Mon, Oct 22, 2007	26.44	26.56	26.38	26.55
112	AMEX	CZA	Fri, Oct 19, 2007	26.77	26.77	26.74	26.74
111	AMEX	CZA	Thu, Oct 18, 2007	27.01	27.01	27.01	27.01
110	AMEX	CZA	Wed, Oct 17, 2007	27.10	27.10	26.88	26.91
109	AMEX	CZA	Tue, Oct 16, 2007	27.12	27.12	26.97	27.00
108	AMEX	CZA	Mon, Oct 15, 2007	27.19	27.19	27.04	27.04
107	AMEX	CZA	Fri, Oct 12, 2007	27.28	27.28	27.28	27.28
106	AMEX	CZA	Thu, Oct 11, 2007	27.45	27.45	27.45	27.45
105	AMEX	CZA	Wed, Oct 10, 2007	27.34	27.34	27.19	27.19
104	AMEX	CZA	Tue, Oct 9, 2007	27.21	27.23	27.20	27.22
103	AMEX	CZA	Mon, Oct 8, 2007	27.07	27.12	27.07	27.12
102	AMEX	CZA	Fri, Oct 5, 2007	26.98	27.12	26.98	27.12
101	AMEX	CZA	Thu, Oct 4, 2007	26.70	26.73	26.70	26.73
100	AMEX	CZA	Tue, Oct 2, 2007	26.73	26.75	26.73	26.75
99	AMEX	CZA	Thu, Sep 27, 2007	26.33	26.41	26.33	26.41
98	AMEX	CZA	Wed, Sep 26, 2007	26.08	26.18	26.08	26.18
97	AMEX	CZA	Tue, Sep 25, 2007	25.95	25.95	25.95	25.95
96	AMEX	CZA	Mon, Sep 24, 2007	26.03	26.03	26.03	26.03
95	AMEX	CZA	Fri, Sep 21, 2007	26.12	26.12	26.12	26.12
94	AMEX	CZA	Thu, Sep 20, 2007	26.10	26.12	26.10	26.12
93	AMEX	CZA	Wed, Sep 19, 2007	26.29	26.29	26.29	26.29
92	AMEX	CZA	Tue, Sep 18, 2007	25.96	25.96	25.96	25.96
91	AMEX	CZA	Wed, Sep 12, 2007	25.36	25.36	25.36	25.36
90	AMEX	CZA	Mon, Sep 10, 2007	25.21	25.21	25.21	25.21
89	AMEX	CZA	Wed, Sep 5, 2007	25.50	25.50	25.50	25.50
88	AMEX	CZA	Fri, Aug 31, 2007	25.59	25.59	25.59	25.59
87	AMEX	CZA	Wed, Aug 29, 2007	25.20	25.25	25.12	25.22
86	AMEX	CZA	Tue, Aug 28, 2007	25.07	25.07	25.07	25.07
85	AMEX	CZA	Mon, Aug 27, 2007	25.50	25.57	25.50	25.52
84	AMEX	CZA	Fri, Aug 24, 2007	25.36	25.55	25.36	25.55
83	AMEX	CZA	Thu, Aug 23, 2007	25.42	25.42	25.33	25.33
82	AMEX	CZA	Wed, Aug 22, 2007	25.22	25.25	25.22	25.24
81	AMEX	CZA	Tue, Aug 21, 2007	24.91	24.91	24.91	24.91
80	AMEX	CZA	Fri, Aug 17, 2007	24.55	24.55	24.55	24.55
79	AMEX	CZA	Wed, Aug 15, 2007	24.80	24.80	24.80	24.80
78	AMEX	CZA	Tue, Aug 14, 2007	25.48	25.48	25.01	25.01
77	AMEX	CZA	Mon, Aug 13, 2007	25.56	25.56	25.56	25.56
76	AMEX	CZA	Fri, Aug 10, 2007	25.05	25.05	25.05	25.05
75	AMEX	CZA	Thu, Aug 9, 2007	24.75	24.75	24.75	24.75
74	AMEX	CZA	Wed, Aug 8, 2007	25.70	25.70	25.47	25.47
73	AMEX	CZA	Tue, Aug 7, 2007	25.54	25.54	25.54	25.54
72	AMEX	CZA	Mon, Aug 6, 2007	25.10	25.43	25.03	25.35
71	AMEX	CZA	Fri, Aug 3, 2007	25.73	25.74	25.73	25.74
70	AMEX	CZA	Thu, Aug 2, 2007	25.84	25.95	25.77	25.85
69	AMEX	CZA	Wed, Aug 1, 2007	25.69	25.69	25.69	25.69
68	AMEX	CZA	Tue, Jul 31, 2007	26.26	26.30	25.77	25.77
67	AMEX	CZA	Mon, Jul 30, 2007	25.81	25.94	25.66	25.94
66	AMEX	CZA	Fri, Jul 27, 2007	26.15	26.15	25.78	25.78
65	AMEX	CZA	Thu, Jul 26, 2007	26.55	26.55	26.08	26.19
64	AMEX	CZA	Wed, Jul 25, 2007	27.13	27.13	26.78	26.84
63	AMEX	CZA	Tue, Jul 24, 2007	26.97	26.97	26.97	26.97
62	AMEX	CZA	Fri, Jul 20, 2007	27.42	27.42	27.42	27.42
61	AMEX	CZA	Thu, Jul 19, 2007	27.68	27.68	27.68	27.68
60	AMEX	CZA	Wed, Jul 18, 2007	27.61	27.61	27.61	27.61
59	AMEX	CZA	Tue, Jul 17, 2007	27.85	27.85	27.85	27.85
58	AMEX	CZA	Mon, Jul 16, 2007	27.75	27.75	27.75	27.75
57	AMEX	CZA	Fri, Jul 13, 2007	27.79	27.79	27.79	27.79
56	AMEX	CZA	Thu, Jul 12, 2007	27.65	27.75	27.64	27.75
55	AMEX	CZA	Wed, Jul 11, 2007	27.42	27.42	27.42	27.42
54	AMEX	CZA	Tue, Jul 10, 2007	27.53	27.53	27.31	27.31
53	AMEX	CZA	Mon, Jul 9, 2007	27.60	27.67	27.54	27.67
52	AMEX	CZA	Fri, Jul 6, 2007	27.45	27.51	27.45	27.51
51	AMEX	CZA	Thu, Jul 5, 2007	27.39	27.39	27.39	27.39
50	AMEX	CZA	Tue, Jul 3, 2007	27.45	27.45	27.45	27.45
49	AMEX	CZA	Thu, Jun 28, 2007	27.06	27.06	27.06	27.06
48	AMEX	CZA	Wed, Jun 27, 2007	26.90	26.90	26.90	26.90
47	AMEX	CZA	Tue, Jun 26, 2007	26.86	26.86	26.86	26.86
46	AMEX	CZA	Fri, Jun 22, 2007	26.98	26.98	26.98	26.98
45	AMEX	CZA	Thu, Jun 21, 2007	27.14	27.14	27.14	27.14
44	AMEX	CZA	Wed, Jun 20, 2007	27.38	27.38	27.38	27.38
43	AMEX	CZA	Tue, Jun 19, 2007	27.15	27.30	27.15	27.30
42	AMEX	CZA	Mon, Jun 18, 2007	27.31	27.31	27.31	27.31
41	AMEX	CZA	Fri, Jun 15, 2007	27.40	27.44	27.31	27.31
40	AMEX	CZA	Thu, Jun 14, 2007	27.18	27.18	27.18	27.18
39	AMEX	CZA	Wed, Jun 13, 2007	26.81	26.85	26.81	26.85
38	AMEX	CZA	Tue, Jun 12, 2007	26.66	26.66	26.66	26.66
37	AMEX	CZA	Mon, Jun 11, 2007	26.86	26.93	26.86	26.89
36	AMEX	CZA	Fri, Jun 8, 2007	26.71	26.71	26.71	26.71
35	AMEX	CZA	Thu, Jun 7, 2007	26.86	26.86	26.52	26.56
34	AMEX	CZA	Wed, Jun 6, 2007	27.03	27.04	26.98	26.98
33	AMEX	CZA	Tue, Jun 5, 2007	27.29	27.31	27.25	27.26
32	AMEX	CZA	Fri, Jun 1, 2007	27.30	27.30	27.27	27.29
31	AMEX	CZA	Thu, May 31, 2007	27.18	27.19	27.15	27.18
30	AMEX	CZA	Tue, May 29, 2007	26.81	26.83	26.81	26.83
29	AMEX	CZA	Thu, May 24, 2007	26.88	26.88	26.55	26.56
28	AMEX	CZA	Wed, May 23, 2007	26.87	26.97	26.87	26.97
27	AMEX	CZA	Tue, May 22, 2007	26.86	26.91	26.84	26.89
26	AMEX	CZA	Mon, May 21, 2007	26.89	26.93	26.89	26.93
25	AMEX	CZA	Fri, May 18, 2007	26.67	26.67	26.67	26.67
24	AMEX	CZA	Thu, May 17, 2007	26.60	26.60	26.60	26.60
23	AMEX	CZA	Wed, May 16, 2007	26.50	26.50	26.47	26.50
22	AMEX	CZA	Tue, May 15, 2007	26.64	26.64	26.44	26.44
21	AMEX	CZA	Fri, May 11, 2007	26.48	26.50	26.48	26.50
20	AMEX	CZA	Thu, May 10, 2007	26.46	26.50	26.37	26.37
19	AMEX	CZA	Wed, May 9, 2007	26.55	26.56	26.52	26.54
18	AMEX	CZA	Tue, May 8, 2007	26.46	26.46	26.40	26.43
17	AMEX	CZA	Mon, May 7, 2007	26.52	26.53	26.52	26.53
16	AMEX	CZA	Fri, May 4, 2007	26.48	26.48	26.48	26.48
15	AMEX	CZA	Thu, May 3, 2007	26.43	26.43	26.43	26.43
14	AMEX	CZA	Wed, May 2, 2007	26.37	26.37	26.33	26.33
13	AMEX	CZA	Mon, Apr 30, 2007	26.31	26.32	26.31	26.32
12	AMEX	CZA	Fri, Apr 27, 2007	26.24	26.24	26.24	26.24
11	AMEX	CZA	Thu, Apr 26, 2007	26.30	26.30	26.30	26.30
10	AMEX	CZA	Wed, Apr 25, 2007	26.32	26.34	26.32	26.32
9	AMEX	CZA	Tue, Apr 24, 2007	26.15	26.15	26.15	26.15
8	AMEX	CZA	Fri, Apr 20, 2007	26.07	26.07	26.07	26.07
7	AMEX	CZA	Wed, Apr 18, 2007	25.82	25.82	25.82	25.82
6	AMEX	CZA	Tue, Apr 17, 2007	25.80	25.80	25.78	25.78
5	AMEX	CZA	Fri, Apr 13, 2007	25.46	25.46	25.46	25.46
4	AMEX	CZA	Wed, Apr 11, 2007	25.45	25.45	25.33	25.33
3	AMEX	CZA	Thu, Apr 5, 2007	25.45	25.45	25.45	25.45
2	AMEX	CZA	Wed, Apr 4, 2007	25.41	25.43	25.41	25.43
1	AMEX	CZA	Tue, Apr 3, 2007	25.43	25.43	25.43	25.43
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Zacks Mid-Cap ETF AMEX:CZA 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