DB Gold Double Short ETN due February 15, 2038 AMEX:DZZ Historical Prices

Below are the 4041 trading days of historical prices for DZZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4041	AMEX	DZZ	Thu, Mar 21, 2024	2.35	2.38	2.25	2.36
4040	AMEX	DZZ	Wed, Mar 20, 2024	2.26	2.28	2.24	2.27
4039	AMEX	DZZ	Tue, Mar 19, 2024	2.45	2.45	2.26	2.26
4038	AMEX	DZZ	Mon, Mar 18, 2024	2.39	2.39	2.39	2.39
4037	AMEX	DZZ	Fri, Mar 15, 2024	2.50	2.50	2.35	2.35
4036	AMEX	DZZ	Thu, Mar 14, 2024	2.29	2.41	2.26	2.37
4035	AMEX	DZZ	Wed, Mar 13, 2024	2.39	2.39	2.37	2.37
4034	AMEX	DZZ	Tue, Mar 12, 2024	2.41	2.41	2.38	2.39
4033	AMEX	DZZ	Mon, Mar 11, 2024	2.34	2.54	2.28	2.35
4032	AMEX	DZZ	Fri, Mar 8, 2024	2.41	2.45	2.30	2.34
4031	AMEX	DZZ	Thu, Mar 7, 2024	2.34	2.34	2.34	2.34
4030	AMEX	DZZ	Wed, Mar 6, 2024	2.44	2.44	2.35	2.35
4029	AMEX	DZZ	Tue, Mar 5, 2024	2.46	2.49	2.45	2.45
4028	AMEX	DZZ	Mon, Mar 4, 2024	2.46	2.54	2.46	2.49
4027	AMEX	DZZ	Fri, Mar 1, 2024	2.52	2.71	2.51	2.55
4026	AMEX	DZZ	Thu, Feb 29, 2024	2.50	2.75	2.50	2.60
4025	AMEX	DZZ	Wed, Feb 28, 2024	2.66	2.66	2.50	2.58
4024	AMEX	DZZ	Tue, Feb 27, 2024	2.45	2.58	2.45	2.58
4023	AMEX	DZZ	Mon, Feb 26, 2024	2.58	2.58	2.58	2.58
4022	AMEX	DZZ	Fri, Feb 23, 2024	2.57	2.57	2.57	2.57
4021	AMEX	DZZ	Thu, Feb 22, 2024	2.59	2.59	2.59	2.59
4020	AMEX	DZZ	Wed, Feb 21, 2024	2.69	2.70	2.59	2.59
4019	AMEX	DZZ	Tue, Feb 20, 2024	2.67	2.68	2.67	2.68
4018	AMEX	DZZ	Fri, Feb 16, 2024	2.51	2.59	2.51	2.59
4017	AMEX	DZZ	Thu, Feb 15, 2024	2.56	2.58	2.52	2.58
4016	AMEX	DZZ	Wed, Feb 14, 2024	2.72	2.72	2.64	2.64
4015	AMEX	DZZ	Tue, Feb 13, 2024	2.55	2.74	2.55	2.64
4014	AMEX	DZZ	Mon, Feb 12, 2024	2.65	2.68	2.64	2.65
4013	AMEX	DZZ	Fri, Feb 9, 2024	2.55	2.61	2.55	2.61
4012	AMEX	DZZ	Thu, Feb 8, 2024	2.54	2.67	2.54	2.57
4011	AMEX	DZZ	Wed, Feb 7, 2024	2.67	2.67	2.67	2.67
4010	AMEX	DZZ	Tue, Feb 6, 2024	2.59	2.70	2.53	2.65
4009	AMEX	DZZ	Mon, Feb 5, 2024	2.68	2.73	2.68	2.68
4008	AMEX	DZZ	Fri, Feb 2, 2024	2.70	2.70	2.65	2.65
4007	AMEX	DZZ	Thu, Feb 1, 2024	2.67	2.67	2.57	2.57
4006	AMEX	DZZ	Wed, Jan 31, 2024	2.62	2.69	2.47	2.48
4005	AMEX	DZZ	Tue, Jan 30, 2024	2.65	2.69	2.59	2.69
4004	AMEX	DZZ	Mon, Jan 29, 2024	2.65	2.65	2.46	2.56
4003	AMEX	DZZ	Fri, Jan 26, 2024	2.69	2.71	2.69	2.70
4002	AMEX	DZZ	Thu, Jan 25, 2024	2.60	2.61	2.60	2.61
4001	AMEX	DZZ	Wed, Jan 24, 2024	2.55	2.57	2.55	2.57
4000	AMEX	DZZ	Tue, Jan 23, 2024	2.46	2.54	2.46	2.54
3999	AMEX	DZZ	Mon, Jan 22, 2024	2.60	2.62	2.60	2.61
3998	AMEX	DZZ	Fri, Jan 19, 2024	2.52	2.55	2.52	2.53
3997	AMEX	DZZ	Thu, Jan 18, 2024	2.53	2.53	2.50	2.50
3996	AMEX	DZZ	Wed, Jan 17, 2024	2.53	2.53	2.53	2.53
3995	AMEX	DZZ	Tue, Jan 16, 2024	2.50	2.50	2.50	2.50
3994	AMEX	DZZ	Fri, Jan 12, 2024	2.48	2.52	2.48	2.52
3993	AMEX	DZZ	Thu, Jan 11, 2024	2.58	2.58	2.47	2.54
3992	AMEX	DZZ	Wed, Jan 10, 2024	2.55	2.57	2.55	2.57
3991	AMEX	DZZ	Tue, Jan 9, 2024	2.49	2.49	2.49	2.49
3990	AMEX	DZZ	Mon, Jan 8, 2024	2.62	2.62	2.62	2.62
3989	AMEX	DZZ	Fri, Jan 5, 2024	2.45	2.61	2.45	2.56
3988	AMEX	DZZ	Thu, Jan 4, 2024	2.40	2.50	2.40	2.50
3987	AMEX	DZZ	Wed, Jan 3, 2024	2.56	2.56	2.29	2.55
3986	AMEX	DZZ	Tue, Jan 2, 2024	2.54	2.54	2.51	2.54
3985	AMEX	DZZ	Fri, Dec 29, 2023	2.50	2.55	2.48	2.54
3984	AMEX	DZZ	Thu, Dec 28, 2023	2.46	2.50	2.46	2.50
3983	AMEX	DZZ	Wed, Dec 27, 2023	2.43	2.46	2.43	2.46
3982	AMEX	DZZ	Tue, Dec 26, 2023	2.43	2.56	2.43	2.45
3981	AMEX	DZZ	Fri, Dec 22, 2023	2.51	2.53	2.38	2.52
3980	AMEX	DZZ	Thu, Dec 21, 2023	2.54	2.62	2.54	2.58
3979	AMEX	DZZ	Wed, Dec 20, 2023	2.43	2.51	2.42	2.51
3978	AMEX	DZZ	Tue, Dec 19, 2023	2.40	2.40	2.38	2.38
3977	AMEX	DZZ	Mon, Dec 18, 2023	2.42	2.42	2.42	2.42
3976	AMEX	DZZ	Fri, Dec 15, 2023	2.44	2.44	2.43	2.43
3975	AMEX	DZZ	Thu, Dec 14, 2023	2.37	2.40	2.37	2.40
3974	AMEX	DZZ	Wed, Dec 13, 2023	2.51	2.52	2.43	2.44
3973	AMEX	DZZ	Tue, Dec 12, 2023	2.51	2.54	2.46	2.54
3972	AMEX	DZZ	Mon, Dec 11, 2023	2.50	2.52	2.49	2.51
3971	AMEX	DZZ	Fri, Dec 8, 2023	2.48	2.49	2.40	2.49
3970	AMEX	DZZ	Thu, Dec 7, 2023	2.40	2.42	2.39	2.40
3969	AMEX	DZZ	Wed, Dec 6, 2023	2.41	2.41	2.40	2.41
3968	AMEX	DZZ	Tue, Dec 5, 2023	2.40	2.43	2.40	2.43
3967	AMEX	DZZ	Mon, Dec 4, 2023	2.34	2.40	2.34	2.40
3966	AMEX	DZZ	Fri, Dec 1, 2023	2.37	2.37	2.29	2.31
3965	AMEX	DZZ	Thu, Nov 30, 2023	2.39	2.39	2.36	2.38
3964	AMEX	DZZ	Wed, Nov 29, 2023	2.34	2.35	2.34	2.34
3963	AMEX	DZZ	Tue, Nov 28, 2023	2.38	2.39	2.35	2.36
3962	AMEX	DZZ	Mon, Nov 27, 2023	2.43	2.43	2.41	2.41
3961	AMEX	DZZ	Fri, Nov 24, 2023	2.44	2.46	2.44	2.44
3960	AMEX	DZZ	Wed, Nov 22, 2023	2.47	2.47	2.47	2.47
3959	AMEX	DZZ	Tue, Nov 21, 2023	2.43	2.46	2.43	2.43
3958	AMEX	DZZ	Mon, Nov 20, 2023	2.50	2.53	2.49	2.51
3957	AMEX	DZZ	Fri, Nov 17, 2023	2.48	2.49	2.47	2.49
3956	AMEX	DZZ	Thu, Nov 16, 2023	2.47	2.51	2.47	2.49
3955	AMEX	DZZ	Wed, Nov 15, 2023	2.53	2.53	2.52	2.52
3954	AMEX	DZZ	Tue, Nov 14, 2023	2.51	2.54	2.50	2.53
3953	AMEX	DZZ	Mon, Nov 13, 2023	2.58	2.58	2.55	2.57
3952	AMEX	DZZ	Fri, Nov 10, 2023	2.56	2.60	2.56	2.59
3951	AMEX	DZZ	Thu, Nov 9, 2023	2.54	2.54	2.54	2.54
3950	AMEX	DZZ	Wed, Nov 8, 2023	2.52	2.55	2.52	2.55
3949	AMEX	DZZ	Tue, Nov 7, 2023	2.53	2.53	2.51	2.51
3948	AMEX	DZZ	Mon, Nov 6, 2023	2.47	2.48	2.47	2.48
3947	AMEX	DZZ	Fri, Nov 3, 2023	2.43	2.48	2.43	2.43
3946	AMEX	DZZ	Thu, Nov 2, 2023	2.49	2.49	2.48	2.48
3945	AMEX	DZZ	Wed, Nov 1, 2023	2.45	2.48	2.45	2.48
3944	AMEX	DZZ	Tue, Oct 31, 2023	2.42	2.46	2.41	2.46
3943	AMEX	DZZ	Mon, Oct 30, 2023	2.42	2.42	2.42	2.42
3942	AMEX	DZZ	Fri, Oct 27, 2023	2.46	2.49	2.36	2.39
3941	AMEX	DZZ	Thu, Oct 26, 2023	2.47	2.48	2.43	2.45
3940	AMEX	DZZ	Wed, Oct 25, 2023	2.49	2.50	2.46	2.48
3939	AMEX	DZZ	Tue, Oct 24, 2023	2.50	2.50	2.50	2.50
3938	AMEX	DZZ	Mon, Oct 23, 2023	2.50	2.50	2.50	2.50
3937	AMEX	DZZ	Fri, Oct 20, 2023	2.48	2.48	2.41	2.48
3936	AMEX	DZZ	Thu, Oct 19, 2023	2.52	2.52	2.48	2.48
3935	AMEX	DZZ	Wed, Oct 18, 2023	2.55	2.55	2.55	2.55
3934	AMEX	DZZ	Tue, Oct 17, 2023	2.65	2.67	2.63	2.66
3933	AMEX	DZZ	Mon, Oct 16, 2023	2.65	2.66	2.65	2.66
3932	AMEX	DZZ	Fri, Oct 13, 2023	2.65	2.65	2.62	2.62
3931	AMEX	DZZ	Thu, Oct 12, 2023	2.76	2.79	2.76	2.79
3930	AMEX	DZZ	Wed, Oct 11, 2023	2.77	2.77	2.77	2.77
3929	AMEX	DZZ	Tue, Oct 10, 2023	2.81	2.84	2.81	2.84
3928	AMEX	DZZ	Mon, Oct 9, 2023	2.84	2.86	2.78	2.78
3927	AMEX	DZZ	Fri, Oct 6, 2023	2.92	2.92	2.88	2.91
3926	AMEX	DZZ	Thu, Oct 5, 2023	2.93	2.97	2.92	2.94
3925	AMEX	DZZ	Wed, Oct 4, 2023	2.92	2.95	2.92	2.92
3924	AMEX	DZZ	Tue, Oct 3, 2023	2.92	2.95	2.90	2.92
3923	AMEX	DZZ	Mon, Oct 2, 2023	3.08	3.08	2.87	2.93
3922	AMEX	DZZ	Fri, Sep 29, 2023	2.75	3.07	2.75	2.91
3921	AMEX	DZZ	Thu, Sep 28, 2023	2.76	2.80	2.76	2.79
3920	AMEX	DZZ	Wed, Sep 27, 2023	2.75	2.78	2.74	2.77
3919	AMEX	DZZ	Tue, Sep 26, 2023	2.69	2.70	2.68	2.70
3918	AMEX	DZZ	Mon, Sep 25, 2023	2.61	2.66	2.61	2.66
3917	AMEX	DZZ	Fri, Sep 22, 2023	2.60	2.63	2.60	2.63
3916	AMEX	DZZ	Thu, Sep 21, 2023	2.62	2.67	2.62	2.65
3915	AMEX	DZZ	Wed, Sep 20, 2023	2.59	2.60	2.58	2.60
3914	AMEX	DZZ	Tue, Sep 19, 2023	2.59	2.59	2.59	2.59
3913	AMEX	DZZ	Mon, Sep 18, 2023	2.59	2.65	2.58	2.61
3912	AMEX	DZZ	Fri, Sep 15, 2023	2.61	2.64	2.59	2.61
3911	AMEX	DZZ	Thu, Sep 14, 2023	2.71	2.71	2.63	2.69
3910	AMEX	DZZ	Wed, Sep 13, 2023	2.63	2.67	2.63	2.67
3909	AMEX	DZZ	Tue, Sep 12, 2023	2.65	2.65	2.64	2.64
3908	AMEX	DZZ	Mon, Sep 11, 2023	2.62	2.62	2.59	2.62
3907	AMEX	DZZ	Fri, Sep 8, 2023	2.64	2.64	2.63	2.63
3906	AMEX	DZZ	Thu, Sep 7, 2023	2.61	2.64	2.61	2.63
3905	AMEX	DZZ	Wed, Sep 6, 2023	2.63	2.64	2.62	2.63
3904	AMEX	DZZ	Tue, Sep 5, 2023	2.61	2.61	2.61	2.61
3903	AMEX	DZZ	Fri, Sep 1, 2023	2.57	2.57	2.57	2.57
3902	AMEX	DZZ	Thu, Aug 31, 2023	2.58	2.58	2.57	2.57
3901	AMEX	DZZ	Wed, Aug 30, 2023	2.53	2.55	2.53	2.53
3900	AMEX	DZZ	Tue, Aug 29, 2023	2.57	2.57	2.57	2.57
3899	AMEX	DZZ	Mon, Aug 28, 2023	2.60	2.62	2.60	2.62
3898	AMEX	DZZ	Fri, Aug 25, 2023	2.61	2.66	2.43	2.63
3897	AMEX	DZZ	Thu, Aug 24, 2023	2.64	2.64	2.63	2.63
3896	AMEX	DZZ	Wed, Aug 23, 2023	2.61	2.64	2.60	2.62
3895	AMEX	DZZ	Tue, Aug 22, 2023	2.68	2.69	2.67	2.67
3894	AMEX	DZZ	Mon, Aug 21, 2023	2.68	2.69	2.67	2.67
3893	AMEX	DZZ	Fri, Aug 18, 2023	2.66	2.70	2.66	2.67
3892	AMEX	DZZ	Thu, Aug 17, 2023	2.67	2.69	2.67	2.69
3891	AMEX	DZZ	Wed, Aug 16, 2023	2.67	2.69	2.67	2.69
3890	AMEX	DZZ	Tue, Aug 15, 2023	2.62	2.66	2.62	2.63
3889	AMEX	DZZ	Mon, Aug 14, 2023	2.67	2.67	2.62	2.65
3888	AMEX	DZZ	Fri, Aug 11, 2023	2.63	2.64	2.60	2.63
3887	AMEX	DZZ	Thu, Aug 10, 2023	2.62	2.62	2.62	2.62
3886	AMEX	DZZ	Wed, Aug 9, 2023	2.58	2.62	2.58	2.60
3885	AMEX	DZZ	Tue, Aug 8, 2023	2.60	2.60	2.57	2.58
3884	AMEX	DZZ	Mon, Aug 7, 2023	2.53	2.56	2.53	2.56
3883	AMEX	DZZ	Fri, Aug 4, 2023	2.54	2.55	2.52	2.54
3882	AMEX	DZZ	Thu, Aug 3, 2023	2.56	2.56	2.54	2.56
3881	AMEX	DZZ	Wed, Aug 2, 2023	2.51	2.56	2.50	2.56
3880	AMEX	DZZ	Tue, Aug 1, 2023	2.55	2.55	2.52	2.53
3879	AMEX	DZZ	Mon, Jul 31, 2023	2.47	2.47	2.47	2.47
3878	AMEX	DZZ	Fri, Jul 28, 2023	2.48	2.49	2.48	2.49
3877	AMEX	DZZ	Thu, Jul 27, 2023	2.46	2.54	2.46	2.51
3876	AMEX	DZZ	Wed, Jul 26, 2023	2.46	2.48	2.45	2.45
3875	AMEX	DZZ	Tue, Jul 25, 2023	2.51	2.51	2.49	2.49
3874	AMEX	DZZ	Mon, Jul 24, 2023	2.46	2.49	2.46	2.49
3873	AMEX	DZZ	Fri, Jul 21, 2023	2.48	2.48	2.48	2.48
3872	AMEX	DZZ	Thu, Jul 20, 2023	2.44	2.45	2.44	2.45
3871	AMEX	DZZ	Wed, Jul 19, 2023	2.42	2.45	2.42	2.42
3870	AMEX	DZZ	Tue, Jul 18, 2023	2.46	2.46	2.40	2.41
3869	AMEX	DZZ	Mon, Jul 17, 2023	2.48	2.49	2.47	2.48
3868	AMEX	DZZ	Fri, Jul 14, 2023	2.50	2.50	2.48	2.48
3867	AMEX	DZZ	Thu, Jul 13, 2023	2.45	2.47	2.45	2.47
3866	AMEX	DZZ	Wed, Jul 12, 2023	2.47	2.51	2.45	2.45
3865	AMEX	DZZ	Tue, Jul 11, 2023	2.54	2.54	2.53	2.54
3864	AMEX	DZZ	Mon, Jul 10, 2023	2.57	2.58	2.57	2.57
3863	AMEX	DZZ	Fri, Jul 7, 2023	2.59	2.59	2.56	2.57
3862	AMEX	DZZ	Thu, Jul 6, 2023	2.60	2.62	2.58	2.59
3861	AMEX	DZZ	Wed, Jul 5, 2023	2.57	2.58	2.56	2.57
3860	AMEX	DZZ	Mon, Jul 3, 2023	2.55	2.55	2.53	2.55
3859	AMEX	DZZ	Fri, Jun 30, 2023	2.58	2.58	2.56	2.56
3858	AMEX	DZZ	Thu, Jun 29, 2023	2.61	2.64	2.58	2.58
3857	AMEX	DZZ	Wed, Jun 28, 2023	2.58	2.59	2.58	2.59
3856	AMEX	DZZ	Tue, Jun 27, 2023	2.56	2.59	2.56	2.57
3855	AMEX	DZZ	Mon, Jun 26, 2023	2.53	2.57	2.53	2.54
3854	AMEX	DZZ	Fri, Jun 23, 2023	2.53	2.55	2.52	2.54
3853	AMEX	DZZ	Thu, Jun 22, 2023	2.58	2.58	2.56	2.56
3852	AMEX	DZZ	Wed, Jun 21, 2023	2.51	2.55	2.50	2.50
3851	AMEX	DZZ	Tue, Jun 20, 2023	2.48	2.52	2.48	2.52
3850	AMEX	DZZ	Fri, Jun 16, 2023	2.46	2.47	2.46	2.46
3849	AMEX	DZZ	Thu, Jun 15, 2023	2.47	2.47	2.44	2.45
3848	AMEX	DZZ	Wed, Jun 14, 2023	2.46	2.48	2.42	2.48
3847	AMEX	DZZ	Tue, Jun 13, 2023	2.49	2.49	2.48	2.48
3846	AMEX	DZZ	Mon, Jun 12, 2023	2.43	2.46	2.43	2.46
3845	AMEX	DZZ	Fri, Jun 9, 2023	2.42	2.43	2.42	2.43
3844	AMEX	DZZ	Thu, Jun 8, 2023	2.45	2.45	2.41	2.42
3843	AMEX	DZZ	Wed, Jun 7, 2023	2.46	2.48	2.42	2.48
3842	AMEX	DZZ	Tue, Jun 6, 2023	2.44	2.44	2.43	2.43
3841	AMEX	DZZ	Mon, Jun 5, 2023	2.49	2.46	2.46	2.46
3840	AMEX	DZZ	Fri, Jun 2, 2023	2.42	2.46	2.41	2.46
3839	AMEX	DZZ	Thu, Jun 1, 2023	2.42	2.43	2.38	2.41
3838	AMEX	DZZ	Wed, May 31, 2023	2.42	2.43	2.40	2.43
3837	AMEX	DZZ	Tue, May 30, 2023	2.45	2.46	2.43	2.44
3836	AMEX	DZZ	Fri, May 26, 2023	2.48	2.49	2.44	2.48
3835	AMEX	DZZ	Thu, May 25, 2023	2.48	2.48	2.45	2.47
3834	AMEX	DZZ	Wed, May 24, 2023	2.43	2.43	2.41	2.41
3833	AMEX	DZZ	Tue, May 23, 2023	2.41	2.43	2.39	2.39
3832	AMEX	DZZ	Mon, May 22, 2023	2.43	2.43	2.39	2.39
3831	AMEX	DZZ	Fri, May 19, 2023	2.40	2.45	2.38	2.38
3830	AMEX	DZZ	Thu, May 18, 2023	2.43	2.46	2.43	2.44
3829	AMEX	DZZ	Wed, May 17, 2023	2.41	2.41	2.37	2.37
3828	AMEX	DZZ	Tue, May 16, 2023	2.29	2.37	2.29	2.35
3827	AMEX	DZZ	Mon, May 15, 2023	2.27	2.30	2.27	2.29
3826	AMEX	DZZ	Fri, May 12, 2023	2.30	2.34	2.29	2.32
3825	AMEX	DZZ	Thu, May 11, 2023	2.31	2.31	2.27	2.31
3824	AMEX	DZZ	Wed, May 10, 2023	2.24	2.27	2.24	2.24
3823	AMEX	DZZ	Tue, May 9, 2023	2.28	2.28	2.23	2.24
3822	AMEX	DZZ	Mon, May 8, 2023	2.29	2.31	2.24	2.28
3821	AMEX	DZZ	Fri, May 5, 2023	2.30	2.34	2.26	2.28
3820	AMEX	DZZ	Thu, May 4, 2023	2.25	2.26	2.18	2.18
3819	AMEX	DZZ	Wed, May 3, 2023	2.25	2.30	2.25	2.26
3818	AMEX	DZZ	Tue, May 2, 2023	2.31	2.33	2.26	2.27
3817	AMEX	DZZ	Mon, May 1, 2023	2.28	2.38	2.28	2.34
3816	AMEX	DZZ	Fri, Apr 28, 2023	2.33	2.39	2.32	2.34
3815	AMEX	DZZ	Thu, Apr 27, 2023	2.40	2.40	2.31	2.35
3814	AMEX	DZZ	Wed, Apr 26, 2023	2.32	2.35	2.32	2.34
3813	AMEX	DZZ	Tue, Apr 25, 2023	2.33	2.35	2.30	2.31
3812	AMEX	DZZ	Mon, Apr 24, 2023	2.35	2.40	2.30	2.34
3811	AMEX	DZZ	Fri, Apr 21, 2023	2.32	2.39	2.31	2.37
3810	AMEX	DZZ	Thu, Apr 20, 2023	2.35	2.35	2.27	2.34
3809	AMEX	DZZ	Wed, Apr 19, 2023	2.35	2.35	2.30	2.33
3808	AMEX	DZZ	Tue, Apr 18, 2023	2.37	2.37	2.30	2.33
3807	AMEX	DZZ	Mon, Apr 17, 2023	2.34	2.35	2.30	2.32
3806	AMEX	DZZ	Fri, Apr 14, 2023	2.28	2.35	2.28	2.32
3805	AMEX	DZZ	Thu, Apr 13, 2023	2.25	2.25	2.19	2.25
3804	AMEX	DZZ	Wed, Apr 12, 2023	2.30	2.30	2.25	2.29
3803	AMEX	DZZ	Tue, Apr 11, 2023	2.31	2.33	2.29	2.29
3802	AMEX	DZZ	Mon, Apr 10, 2023	2.38	2.38	2.31	2.36
3801	AMEX	DZZ	Thu, Apr 6, 2023	2.26	2.33	2.26	2.33
3800	AMEX	DZZ	Wed, Apr 5, 2023	2.29	2.30	2.22	2.25
3799	AMEX	DZZ	Tue, Apr 4, 2023	2.33	2.33	2.23	2.23
3798	AMEX	DZZ	Mon, Apr 3, 2023	2.33	2.38	2.33	2.37
3797	AMEX	DZZ	Fri, Mar 31, 2023	2.33	2.41	2.32	2.38
3796	AMEX	DZZ	Thu, Mar 30, 2023	2.35	2.43	2.33	2.35
3795	AMEX	DZZ	Wed, Mar 29, 2023	2.40	2.42	2.40	2.41
3794	AMEX	DZZ	Tue, Mar 28, 2023	2.38	2.41	2.34	2.36
3793	AMEX	DZZ	Mon, Mar 27, 2023	2.43	2.43	2.37	2.39
3792	AMEX	DZZ	Fri, Mar 24, 2023	2.32	2.35	2.27	2.35
3791	AMEX	DZZ	Thu, Mar 23, 2023	2.46	2.46	2.32	2.32
3790	AMEX	DZZ	Wed, Mar 22, 2023	2.51	2.51	2.32	2.33
3789	AMEX	DZZ	Tue, Mar 21, 2023	2.34	2.49	2.34	2.43
3788	AMEX	DZZ	Mon, Mar 20, 2023	2.41	2.54	2.33	2.39
3787	AMEX	DZZ	Fri, Mar 17, 2023	2.31	2.57	2.31	2.35
3786	AMEX	DZZ	Thu, Mar 16, 2023	2.52	2.52	2.48	2.52
3785	AMEX	DZZ	Wed, Mar 15, 2023	2.50	2.65	2.42	2.55
3784	AMEX	DZZ	Tue, Mar 14, 2023	2.60	2.60	2.51	2.53
3783	AMEX	DZZ	Mon, Mar 13, 2023	2.58	2.58	2.50	2.51
3782	AMEX	DZZ	Fri, Mar 10, 2023	2.63	2.66	2.61	2.64
3781	AMEX	DZZ	Thu, Mar 9, 2023	2.79	2.79	2.70	2.75
3780	AMEX	DZZ	Wed, Mar 8, 2023	2.78	2.80	2.78	2.79
3779	AMEX	DZZ	Tue, Mar 7, 2023	2.74	2.82	2.74	2.79
3778	AMEX	DZZ	Mon, Mar 6, 2023	2.67	2.68	2.66	2.68
3777	AMEX	DZZ	Fri, Mar 3, 2023	2.71	2.71	2.65	2.68
3776	AMEX	DZZ	Thu, Mar 2, 2023	2.77	2.77	2.71	2.72
3775	AMEX	DZZ	Wed, Mar 1, 2023	2.74	2.75	2.71	2.74
3774	AMEX	DZZ	Tue, Feb 28, 2023	2.72	2.75	2.72	2.74
3773	AMEX	DZZ	Mon, Feb 27, 2023	2.76	2.80	2.75	2.76
3772	AMEX	DZZ	Fri, Feb 24, 2023	2.82	2.82	2.77	2.82
3771	AMEX	DZZ	Thu, Feb 23, 2023	2.72	2.78	2.72	2.74
3770	AMEX	DZZ	Wed, Feb 22, 2023	2.69	2.73	2.69	2.73
3769	AMEX	DZZ	Tue, Feb 21, 2023	2.68	2.74	2.68	2.70
3768	AMEX	DZZ	Fri, Feb 17, 2023	2.71	2.72	2.68	2.70
3767	AMEX	DZZ	Thu, Feb 16, 2023	2.75	2.76	2.69	2.70
3766	AMEX	DZZ	Wed, Feb 15, 2023	2.70	2.71	2.69	2.70
3765	AMEX	DZZ	Tue, Feb 14, 2023	2.66	2.72	2.64	2.66
3764	AMEX	DZZ	Mon, Feb 13, 2023	2.66	2.66	2.65	2.66
3763	AMEX	DZZ	Fri, Feb 10, 2023	2.64	2.65	2.61	2.61
3762	AMEX	DZZ	Thu, Feb 9, 2023	2.59	2.64	2.57	2.63
3761	AMEX	DZZ	Wed, Feb 8, 2023	2.58	2.62	2.58	2.60
3760	AMEX	DZZ	Tue, Feb 7, 2023	2.63	2.64	2.57	2.61
3759	AMEX	DZZ	Mon, Feb 6, 2023	2.59	2.65	2.59	2.63
3758	AMEX	DZZ	Fri, Feb 3, 2023	2.57	2.65	2.57	2.62
3757	AMEX	DZZ	Thu, Feb 2, 2023	2.45	2.54	2.45	2.54
3756	AMEX	DZZ	Wed, Feb 1, 2023	2.45	2.46	2.39	2.39
3755	AMEX	DZZ	Tue, Jan 31, 2023	2.53	2.53	2.43	2.48
3754	AMEX	DZZ	Mon, Jan 30, 2023	2.53	2.54	2.50	2.52
3753	AMEX	DZZ	Fri, Jan 27, 2023	2.52	2.52	2.48	2.49
3752	AMEX	DZZ	Thu, Jan 26, 2023	2.43	2.51	2.43	2.44
3751	AMEX	DZZ	Wed, Jan 25, 2023	2.54	2.54	2.43	2.45
3750	AMEX	DZZ	Tue, Jan 24, 2023	2.47	2.48	2.43	2.46
3749	AMEX	DZZ	Mon, Jan 23, 2023	2.56	2.56	2.46	2.48
3748	AMEX	DZZ	Fri, Jan 20, 2023	2.49	2.50	2.43	2.46
3747	AMEX	DZZ	Thu, Jan 19, 2023	2.50	2.51	2.49	2.49
3746	AMEX	DZZ	Wed, Jan 18, 2023	2.58	2.58	2.50	2.54
3745	AMEX	DZZ	Tue, Jan 17, 2023	2.55	2.55	2.50	2.52
3744	AMEX	DZZ	Fri, Jan 13, 2023	2.57	2.57	2.52	2.52
3743	AMEX	DZZ	Thu, Jan 12, 2023	2.63	2.63	2.58	2.60
3742	AMEX	DZZ	Wed, Jan 11, 2023	2.66	2.68	2.64	2.64
3741	AMEX	DZZ	Tue, Jan 10, 2023	2.60	2.65	2.60	2.62
3740	AMEX	DZZ	Mon, Jan 9, 2023	2.63	2.63	2.63	2.63
3739	AMEX	DZZ	Fri, Jan 6, 2023	2.74	2.75	2.64	2.67
3738	AMEX	DZZ	Thu, Jan 5, 2023	2.77	2.78	2.77	2.77
3737	AMEX	DZZ	Wed, Jan 4, 2023	2.71	2.71	2.65	2.67
3736	AMEX	DZZ	Tue, Jan 3, 2023	2.74	2.74	2.69	2.69
3735	AMEX	DZZ	Fri, Dec 30, 2022	2.78	2.82	2.74	2.77
3734	AMEX	DZZ	Thu, Dec 29, 2022	2.77	2.85	2.77	2.79
3733	AMEX	DZZ	Wed, Dec 28, 2022	2.79	2.85	2.79	2.80
3732	AMEX	DZZ	Tue, Dec 27, 2022	2.80	2.80	2.76	2.78
3731	AMEX	DZZ	Fri, Dec 23, 2022	2.85	2.85	2.81	2.83
3730	AMEX	DZZ	Thu, Dec 22, 2022	2.80	2.88	2.80	2.86
3729	AMEX	DZZ	Wed, Dec 21, 2022	2.78	2.78	2.78	2.78
3728	AMEX	DZZ	Tue, Dec 20, 2022	2.81	2.85	2.78	2.80
3727	AMEX	DZZ	Mon, Dec 19, 2022	2.95	2.96	2.89	2.91
3726	AMEX	DZZ	Fri, Dec 16, 2022	2.83	2.95	2.83	2.93
3725	AMEX	DZZ	Thu, Dec 15, 2022	3.00	3.00	2.85	2.95
3724	AMEX	DZZ	Wed, Dec 14, 2022	2.77	2.85	2.77	2.83
3723	AMEX	DZZ	Tue, Dec 13, 2022	2.74	2.85	2.74	2.82
3722	AMEX	DZZ	Mon, Dec 12, 2022	2.83	2.88	2.83	2.86
3721	AMEX	DZZ	Fri, Dec 9, 2022	2.85	2.88	2.78	2.81
3720	AMEX	DZZ	Thu, Dec 8, 2022	2.82	2.91	2.81	2.88
3719	AMEX	DZZ	Wed, Dec 7, 2022	2.90	2.95	2.85	2.88
3718	AMEX	DZZ	Tue, Dec 6, 2022	2.94	2.99	2.93	2.96
3717	AMEX	DZZ	Mon, Dec 5, 2022	2.85	2.93	2.85	2.93
3716	AMEX	DZZ	Fri, Dec 2, 2022	2.82	2.92	2.82	2.86
3715	AMEX	DZZ	Thu, Dec 1, 2022	2.84	2.84	2.84	2.84
3714	AMEX	DZZ	Wed, Nov 30, 2022	2.95	2.99	2.80	2.84
3713	AMEX	DZZ	Tue, Nov 29, 2022	2.96	2.96	2.96	2.96
3712	AMEX	DZZ	Mon, Nov 28, 2022	2.98	3.00	2.98	2.99
3711	AMEX	DZZ	Fri, Nov 25, 2022	2.95	2.96	2.91	2.96
3710	AMEX	DZZ	Wed, Nov 23, 2022	2.98	2.98	2.92	2.92
3709	AMEX	DZZ	Tue, Nov 22, 2022	2.99	3.00	2.99	2.99
3708	AMEX	DZZ	Mon, Nov 21, 2022	3.10	3.16	2.96	3.07
3707	AMEX	DZZ	Fri, Nov 18, 2022	2.91	2.99	2.90	2.93
3706	AMEX	DZZ	Thu, Nov 17, 2022	2.99	3.09	2.88	2.98
3705	AMEX	DZZ	Wed, Nov 16, 2022	2.92	3.02	2.82	2.96
3704	AMEX	DZZ	Tue, Nov 15, 2022	2.86	2.95	2.80	2.85
3703	AMEX	DZZ	Mon, Nov 14, 2022	2.90	2.90	2.83	2.86
3702	AMEX	DZZ	Fri, Nov 11, 2022	2.90	2.96	2.88	2.90
3701	AMEX	DZZ	Thu, Nov 10, 2022	2.93	2.97	2.91	2.91
3700	AMEX	DZZ	Wed, Nov 9, 2022	3.08	3.25	3.08	3.12
3699	AMEX	DZZ	Tue, Nov 8, 2022	3.39	3.39	3.10	3.28
3698	AMEX	DZZ	Mon, Nov 7, 2022	3.26	3.40	3.26	3.32
3697	AMEX	DZZ	Fri, Nov 4, 2022	3.26	3.33	3.26	3.27
3696	AMEX	DZZ	Thu, Nov 3, 2022	3.49	3.63	3.41	3.52
3695	AMEX	DZZ	Wed, Nov 2, 2022	3.42	3.45	3.31	3.38
3694	AMEX	DZZ	Tue, Nov 1, 2022	3.38	3.42	3.35	3.38
3693	AMEX	DZZ	Mon, Oct 31, 2022	3.49	3.50	3.38	3.50
3692	AMEX	DZZ	Fri, Oct 28, 2022	3.50	3.50	3.31	3.38
3691	AMEX	DZZ	Thu, Oct 27, 2022	3.37	3.37	3.32	3.32
3690	AMEX	DZZ	Wed, Oct 26, 2022	3.27	3.31	3.22	3.31
3689	AMEX	DZZ	Tue, Oct 25, 2022	3.29	3.33	3.29	3.30
3688	AMEX	DZZ	Mon, Oct 24, 2022	3.49	3.49	3.32	3.32
3687	AMEX	DZZ	Fri, Oct 21, 2022	3.38	3.39	3.29	3.29
3686	AMEX	DZZ	Thu, Oct 20, 2022	3.38	3.50	3.34	3.46
3685	AMEX	DZZ	Wed, Oct 19, 2022	3.47	3.51	3.37	3.39
3684	AMEX	DZZ	Tue, Oct 18, 2022	3.30	3.40	3.30	3.34
3683	AMEX	DZZ	Mon, Oct 17, 2022	3.40	3.44	3.29	3.33
3682	AMEX	DZZ	Fri, Oct 14, 2022	3.31	3.46	3.28	3.41
3681	AMEX	DZZ	Thu, Oct 13, 2022	3.34	3.41	3.28	3.38
3680	AMEX	DZZ	Wed, Oct 12, 2022	3.17	3.35	3.17	3.26
3679	AMEX	DZZ	Tue, Oct 11, 2022	3.27	3.44	3.12	3.27
3678	AMEX	DZZ	Mon, Oct 10, 2022	3.23	3.39	3.03	3.36
3677	AMEX	DZZ	Fri, Oct 7, 2022	3.27	3.52	3.18	3.41
3676	AMEX	DZZ	Thu, Oct 6, 2022	3.04	3.27	3.03	3.11
3675	AMEX	DZZ	Wed, Oct 5, 2022	3.25	3.26	3.03	3.14
3674	AMEX	DZZ	Tue, Oct 4, 2022	3.04	3.22	2.97	3.06
3673	AMEX	DZZ	Mon, Oct 3, 2022	3.25	3.44	3.10	3.20
3672	AMEX	DZZ	Fri, Sep 30, 2022	3.37	3.39	3.21	3.30
3671	AMEX	DZZ	Thu, Sep 29, 2022	3.42	3.43	3.37	3.43
3670	AMEX	DZZ	Wed, Sep 28, 2022	3.47	3.47	3.27	3.28
3669	AMEX	DZZ	Tue, Sep 27, 2022	3.40	3.47	3.20	3.44
3668	AMEX	DZZ	Mon, Sep 26, 2022	3.37	3.47	3.31	3.43
3667	AMEX	DZZ	Fri, Sep 23, 2022	3.32	3.47	3.30	3.31
3666	AMEX	DZZ	Thu, Sep 22, 2022	3.18	3.30	3.18	3.18
3665	AMEX	DZZ	Wed, Sep 21, 2022	3.41	3.41	3.20	3.20
3664	AMEX	DZZ	Tue, Sep 20, 2022	3.45	3.47	3.32	3.41
3663	AMEX	DZZ	Mon, Sep 19, 2022	3.26	3.32	3.20	3.29
3662	AMEX	DZZ	Fri, Sep 16, 2022	3.26	3.29	3.22	3.26
3661	AMEX	DZZ	Thu, Sep 15, 2022	3.16	3.26	3.16	3.25
3660	AMEX	DZZ	Wed, Sep 14, 2022	3.10	3.12	3.09	3.12
3659	AMEX	DZZ	Tue, Sep 13, 2022	3.08	3.10	3.08	3.10
3658	AMEX	DZZ	Mon, Sep 12, 2022	3.01	3.02	2.98	3.02
3657	AMEX	DZZ	Fri, Sep 9, 2022	3.05	3.05	3.04	3.05
3656	AMEX	DZZ	Thu, Sep 8, 2022	3.06	3.08	3.06	3.08
3655	AMEX	DZZ	Wed, Sep 7, 2022	3.11	3.11	3.03	3.04
3654	AMEX	DZZ	Tue, Sep 6, 2022	3.11	3.11	3.09	3.10
3653	AMEX	DZZ	Fri, Sep 2, 2022	3.06	3.08	3.05	3.08
3652	AMEX	DZZ	Thu, Sep 1, 2022	3.13	3.14	3.10	3.13
3651	AMEX	DZZ	Wed, Aug 31, 2022	3.04	3.11	3.03	3.06
3650	AMEX	DZZ	Tue, Aug 30, 2022	3.00	3.03	3.00	3.01
3649	AMEX	DZZ	Mon, Aug 29, 2022	2.97	2.99	2.96	2.98
3648	AMEX	DZZ	Fri, Aug 26, 2022	2.98	2.98	2.98	2.98
3647	AMEX	DZZ	Thu, Aug 25, 2022	2.92	2.92	2.91	2.91
3646	AMEX	DZZ	Wed, Aug 24, 2022	2.93	2.93	2.92	2.93
3645	AMEX	DZZ	Tue, Aug 23, 2022	2.94	2.97	2.92	2.94
3644	AMEX	DZZ	Mon, Aug 22, 2022	2.99	2.99	2.97	2.98
3643	AMEX	DZZ	Fri, Aug 19, 2022	2.94	2.96	2.93	2.93
3642	AMEX	DZZ	Thu, Aug 18, 2022	2.88	2.95	2.88	2.91
3641	AMEX	DZZ	Wed, Aug 17, 2022	2.87	2.99	2.86	2.93
3640	AMEX	DZZ	Tue, Aug 16, 2022	2.86	2.86	2.85	2.85
3639	AMEX	DZZ	Mon, Aug 15, 2022	2.81	2.95	2.81	2.85
3638	AMEX	DZZ	Fri, Aug 12, 2022	2.78	2.78	2.73	2.75
3637	AMEX	DZZ	Thu, Aug 11, 2022	2.77	2.84	2.76	2.81
3636	AMEX	DZZ	Wed, Aug 10, 2022	2.76	2.81	2.75	2.81
3635	AMEX	DZZ	Tue, Aug 9, 2022	2.79	2.79	2.74	2.78
3634	AMEX	DZZ	Mon, Aug 8, 2022	2.80	2.80	2.80	2.80
3633	AMEX	DZZ	Fri, Aug 5, 2022	2.84	2.85	2.83	2.84
3632	AMEX	DZZ	Thu, Aug 4, 2022	2.80	2.82	2.77	2.77
3631	AMEX	DZZ	Wed, Aug 3, 2022	2.92	2.92	2.86	2.88
3630	AMEX	DZZ	Tue, Aug 2, 2022	2.80	2.89	2.80	2.89
3629	AMEX	DZZ	Mon, Aug 1, 2022	2.85	2.87	2.85	2.87
3628	AMEX	DZZ	Fri, Jul 29, 2022	2.92	2.99	2.86	2.88
3627	AMEX	DZZ	Thu, Jul 28, 2022	2.90	2.92	2.89	2.91
3626	AMEX	DZZ	Wed, Jul 27, 2022	3.02	3.02	2.93	2.97
3625	AMEX	DZZ	Tue, Jul 26, 2022	3.00	3.02	2.98	3.01
3624	AMEX	DZZ	Mon, Jul 25, 2022	2.96	3.01	2.96	2.99
3623	AMEX	DZZ	Fri, Jul 22, 2022	2.95	3.02	2.94	2.98
3622	AMEX	DZZ	Thu, Jul 21, 2022	3.09	3.09	3.00	3.02
3621	AMEX	DZZ	Wed, Jul 20, 2022	3.05	3.07	3.01	3.07
3620	AMEX	DZZ	Tue, Jul 19, 2022	3.01	3.05	3.01	3.05
3619	AMEX	DZZ	Mon, Jul 18, 2022	3.02	3.06	2.99	3.04
3618	AMEX	DZZ	Fri, Jul 15, 2022	3.03	3.07	3.03	3.04
3617	AMEX	DZZ	Thu, Jul 14, 2022	3.02	3.08	3.02	3.02
3616	AMEX	DZZ	Wed, Jul 13, 2022	3.00	3.00	2.92	2.95
3615	AMEX	DZZ	Tue, Jul 12, 2022	2.98	3.00	2.97	2.99
3614	AMEX	DZZ	Mon, Jul 11, 2022	2.95	2.96	2.94	2.95
3613	AMEX	DZZ	Fri, Jul 8, 2022	2.93	2.94	2.91	2.94
3612	AMEX	DZZ	Thu, Jul 7, 2022	2.96	3.04	2.87	2.93
3611	AMEX	DZZ	Wed, Jul 6, 2022	2.88	3.03	2.86	2.98
3610	AMEX	DZZ	Tue, Jul 5, 2022	2.80	2.87	2.80	2.86
3609	AMEX	DZZ	Fri, Jul 1, 2022	2.79	2.79	2.71	2.74
3608	AMEX	DZZ	Thu, Jun 30, 2022	2.71	2.75	2.71	2.73
3607	AMEX	DZZ	Wed, Jun 29, 2022	2.68	2.69	2.68	2.69
3606	AMEX	DZZ	Tue, Jun 28, 2022	2.70	2.70	2.69	2.69
3605	AMEX	DZZ	Mon, Jun 27, 2022	2.67	2.68	2.67	2.68
3604	AMEX	DZZ	Fri, Jun 24, 2022	2.66	2.67	2.66	2.67
3603	AMEX	DZZ	Thu, Jun 23, 2022	2.63	2.70	2.63	2.66
3602	AMEX	DZZ	Wed, Jun 22, 2022	2.63	2.65	2.63	2.63
3601	AMEX	DZZ	Tue, Jun 21, 2022	2.63	2.65	2.63	2.65
3600	AMEX	DZZ	Fri, Jun 17, 2022	2.61	2.63	2.61	2.63
3599	AMEX	DZZ	Thu, Jun 16, 2022	2.60	2.63	2.58	2.60
3598	AMEX	DZZ	Wed, Jun 15, 2022	2.68	2.70	2.62	2.65
3597	AMEX	DZZ	Tue, Jun 14, 2022	2.71	2.71	2.71	2.71
3596	AMEX	DZZ	Mon, Jun 13, 2022	2.63	2.68	2.63	2.68
3595	AMEX	DZZ	Fri, Jun 10, 2022	2.59	2.59	2.53	2.54
3594	AMEX	DZZ	Thu, Jun 9, 2022	2.62	2.62	2.59	2.61
3593	AMEX	DZZ	Wed, Jun 8, 2022	2.58	2.59	2.57	2.59
3592	AMEX	DZZ	Tue, Jun 7, 2022	2.58	2.61	2.58	2.58
3591	AMEX	DZZ	Mon, Jun 6, 2022	2.61	2.62	2.61	2.62
3590	AMEX	DZZ	Fri, Jun 3, 2022	2.60	2.61	2.60	2.61
3589	AMEX	DZZ	Thu, Jun 2, 2022	2.57	2.57	2.54	2.55
3588	AMEX	DZZ	Wed, Jun 1, 2022	2.61	2.61	2.61	2.61
3587	AMEX	DZZ	Tue, May 31, 2022	2.58	2.63	2.58	2.63
3586	AMEX	DZZ	Fri, May 27, 2022	2.56	2.60	2.56	2.60
3585	AMEX	DZZ	Thu, May 26, 2022	2.62	2.62	2.58	2.60
3584	AMEX	DZZ	Wed, May 25, 2022	2.59	2.59	2.59	2.59
3583	AMEX	DZZ	Tue, May 24, 2022	2.58	2.58	2.53	2.56
3582	AMEX	DZZ	Mon, May 23, 2022	2.58	2.60	2.58	2.60
3581	AMEX	DZZ	Fri, May 20, 2022	2.61	2.62	2.61	2.62
3580	AMEX	DZZ	Thu, May 19, 2022	2.62	2.62	2.62	2.62
3579	AMEX	DZZ	Wed, May 18, 2022	2.69	2.70	2.67	2.68
3578	AMEX	DZZ	Tue, May 17, 2022	2.66	2.69	2.66	2.69
3577	AMEX	DZZ	Mon, May 16, 2022	2.72	2.72	2.66	2.66
3576	AMEX	DZZ	Fri, May 13, 2022	2.70	2.71	2.66	2.70
3575	AMEX	DZZ	Thu, May 12, 2022	2.61	2.67	2.59	2.67
3574	AMEX	DZZ	Wed, May 11, 2022	2.58	2.59	2.57	2.59
3573	AMEX	DZZ	Tue, May 10, 2022	2.61	2.63	2.61	2.63
3572	AMEX	DZZ	Mon, May 9, 2022	2.54	2.58	2.54	2.58
3571	AMEX	DZZ	Fri, May 6, 2022	2.49	2.50	2.49	2.50
3570	AMEX	DZZ	Thu, May 5, 2022	2.48	2.53	2.48	2.50
3569	AMEX	DZZ	Wed, May 4, 2022	2.54	2.54	2.50	2.50
3568	AMEX	DZZ	Tue, May 3, 2022	2.54	2.55	2.52	2.55
3567	AMEX	DZZ	Mon, May 2, 2022	2.55	2.72	2.55	2.56
3566	AMEX	DZZ	Fri, Apr 29, 2022	2.43	2.47	2.43	2.47
3565	AMEX	DZZ	Thu, Apr 28, 2022	2.49	2.49	2.47	2.47
3564	AMEX	DZZ	Wed, Apr 27, 2022	2.47	2.50	2.47	2.50
3563	AMEX	DZZ	Tue, Apr 26, 2022	2.43	2.46	2.43	2.45
3562	AMEX	DZZ	Mon, Apr 25, 2022	2.45	2.47	2.45	2.45
3561	AMEX	DZZ	Fri, Apr 22, 2022	2.34	2.39	2.34	2.39
3560	AMEX	DZZ	Thu, Apr 21, 2022	2.35	2.35	2.33	2.33
3559	AMEX	DZZ	Wed, Apr 20, 2022	2.34	2.34	2.32	2.32
3558	AMEX	DZZ	Tue, Apr 19, 2022	2.30	2.34	2.30	2.34
3557	AMEX	DZZ	Mon, Apr 18, 2022	2.24	2.27	2.22	2.27
3556	AMEX	DZZ	Thu, Apr 14, 2022	2.27	2.29	2.27	2.29
3555	AMEX	DZZ	Wed, Apr 13, 2022	2.26	2.28	2.26	2.26
3554	AMEX	DZZ	Tue, Apr 12, 2022	2.29	2.29	2.27	2.29
3553	AMEX	DZZ	Mon, Apr 11, 2022	2.32	2.32	2.32	2.32
3552	AMEX	DZZ	Fri, Apr 8, 2022	2.36	2.36	2.33	2.35
3551	AMEX	DZZ	Thu, Apr 7, 2022	2.37	2.37	2.36	2.37
3550	AMEX	DZZ	Wed, Apr 6, 2022	2.40	2.40	2.38	2.39
3549	AMEX	DZZ	Tue, Apr 5, 2022	2.37	2.40	2.35	2.40
3548	AMEX	DZZ	Mon, Apr 4, 2022	2.36	2.41	2.36	2.41
3547	AMEX	DZZ	Fri, Apr 1, 2022	2.42	2.42	2.42	2.42
3546	AMEX	DZZ	Thu, Mar 31, 2022	2.34	2.37	2.34	2.37
3545	AMEX	DZZ	Wed, Mar 30, 2022	2.36	2.42	2.36	2.39
3544	AMEX	DZZ	Tue, Mar 29, 2022	2.45	2.47	2.42	2.42
3543	AMEX	DZZ	Mon, Mar 28, 2022	2.38	2.41	2.38	2.41
3542	AMEX	DZZ	Fri, Mar 25, 2022	2.36	2.36	2.36	2.36
3541	AMEX	DZZ	Thu, Mar 24, 2022	2.28	2.37	2.28	2.33
3540	AMEX	DZZ	Wed, Mar 23, 2022	2.37	2.37	2.35	2.35
3539	AMEX	DZZ	Tue, Mar 22, 2022	2.41	2.41	2.41	2.41
3538	AMEX	DZZ	Mon, Mar 21, 2022	2.35	2.38	2.35	2.38
3537	AMEX	DZZ	Fri, Mar 18, 2022	2.37	2.42	2.37	2.41
3536	AMEX	DZZ	Thu, Mar 17, 2022	2.40	2.40	2.32	2.37
3535	AMEX	DZZ	Wed, Mar 16, 2022	2.43	2.49	2.42	2.45
3534	AMEX	DZZ	Tue, Mar 15, 2022	2.38	2.53	2.38	2.43
3533	AMEX	DZZ	Mon, Mar 14, 2022	2.30	2.34	2.29	2.34
3532	AMEX	DZZ	Fri, Mar 11, 2022	2.38	2.38	2.24	2.29
3531	AMEX	DZZ	Thu, Mar 10, 2022	2.24	2.26	2.22	2.26
3530	AMEX	DZZ	Wed, Mar 9, 2022	2.31	2.32	2.22	2.28
3529	AMEX	DZZ	Tue, Mar 8, 2022	2.13	2.21	2.03	2.11
3528	AMEX	DZZ	Mon, Mar 7, 2022	2.24	2.37	2.19	2.21
3527	AMEX	DZZ	Fri, Mar 4, 2022	2.37	2.39	2.30	2.30
3526	AMEX	DZZ	Thu, Mar 3, 2022	2.45	2.45	2.41	2.43
3525	AMEX	DZZ	Wed, Mar 2, 2022	2.47	2.51	2.42	2.45
3524	AMEX	DZZ	Tue, Mar 1, 2022	2.47	2.50	2.41	2.41
3523	AMEX	DZZ	Mon, Feb 28, 2022	2.49	2.51	2.45	2.51
3522	AMEX	DZZ	Fri, Feb 25, 2022	2.52	2.52	2.50	2.51
3521	AMEX	DZZ	Thu, Feb 24, 2022	2.27	2.58	2.27	2.50
3520	AMEX	DZZ	Wed, Feb 23, 2022	2.47	2.47	2.41	2.41
3519	AMEX	DZZ	Tue, Feb 22, 2022	2.43	2.46	2.43	2.45
3518	AMEX	DZZ	Fri, Feb 18, 2022	2.46	2.47	2.45	2.46
3517	AMEX	DZZ	Thu, Feb 17, 2022	2.48	2.48	2.45	2.45
3516	AMEX	DZZ	Wed, Feb 16, 2022	2.57	2.58	2.53	2.54
3515	AMEX	DZZ	Tue, Feb 15, 2022	2.60	2.61	2.59	2.61
3514	AMEX	DZZ	Mon, Feb 14, 2022	2.56	2.58	2.53	2.54
3513	AMEX	DZZ	Fri, Feb 11, 2022	2.65	2.65	2.58	2.58
3512	AMEX	DZZ	Thu, Feb 10, 2022	2.68	2.68	2.64	2.68
3511	AMEX	DZZ	Wed, Feb 9, 2022	2.66	2.66	2.66	2.66
3510	AMEX	DZZ	Tue, Feb 8, 2022	2.69	2.69	2.67	2.68
3509	AMEX	DZZ	Mon, Feb 7, 2022	2.73	2.73	2.69	2.70
3508	AMEX	DZZ	Fri, Feb 4, 2022	2.74	2.75	2.74	2.74
3507	AMEX	DZZ	Thu, Feb 3, 2022	2.75	2.75	2.75	2.75
3506	AMEX	DZZ	Wed, Feb 2, 2022	2.72	2.74	2.72	2.74
3505	AMEX	DZZ	Tue, Feb 1, 2022	2.76	2.76	2.76	2.76
3504	AMEX	DZZ	Mon, Jan 31, 2022	2.79	2.79	2.75	2.79
3503	AMEX	DZZ	Fri, Jan 28, 2022	2.80	2.82	2.80	2.80
3502	AMEX	DZZ	Thu, Jan 27, 2022	2.77	2.79	2.76	2.78
3501	AMEX	DZZ	Wed, Jan 26, 2022	2.71	2.71	2.71	2.71
3500	AMEX	DZZ	Tue, Jan 25, 2022	2.63	2.63	2.61	2.62
3499	AMEX	DZZ	Mon, Jan 24, 2022	2.64	2.67	2.63	2.63
3498	AMEX	DZZ	Fri, Jan 21, 2022	2.63	2.67	2.63	2.66
3497	AMEX	DZZ	Thu, Jan 20, 2022	2.64	2.64	2.61	2.64
3496	AMEX	DZZ	Wed, Jan 19, 2022	2.68	2.68	2.62	2.63
3495	AMEX	DZZ	Tue, Jan 18, 2022	2.72	2.72	2.72	2.72
3494	AMEX	DZZ	Fri, Jan 14, 2022	2.70	2.71	2.70	2.71
3493	AMEX	DZZ	Thu, Jan 13, 2022	2.68	2.71	2.68	2.70
3492	AMEX	DZZ	Wed, Jan 12, 2022	2.68	2.69	2.67	2.68
3491	AMEX	DZZ	Tue, Jan 11, 2022	2.71	2.71	2.69	2.69
3490	AMEX	DZZ	Mon, Jan 10, 2022	2.78	2.78	2.76	2.76
3489	AMEX	DZZ	Fri, Jan 7, 2022	2.77	2.78	2.77	2.78
3488	AMEX	DZZ	Thu, Jan 6, 2022	2.77	2.80	2.77	2.80
3487	AMEX	DZZ	Wed, Jan 5, 2022	2.67	2.74	2.67	2.73
3486	AMEX	DZZ	Tue, Jan 4, 2022	2.75	2.75	2.71	2.72
3485	AMEX	DZZ	Mon, Jan 3, 2022	2.76	2.76	2.75	2.75
3484	AMEX	DZZ	Fri, Dec 31, 2021	2.68	2.70	2.68	2.69
3483	AMEX	DZZ	Thu, Dec 30, 2021	2.75	2.75	2.72	2.72
3482	AMEX	DZZ	Wed, Dec 29, 2021	2.79	2.79	2.75	2.75
3481	AMEX	DZZ	Tue, Dec 28, 2021	2.72	2.75	2.72	2.75
3480	AMEX	DZZ	Mon, Dec 27, 2021	2.73	2.73	2.72	2.73
3479	AMEX	DZZ	Thu, Dec 23, 2021	2.75	2.75	2.73	2.74
3478	AMEX	DZZ	Wed, Dec 22, 2021	2.75	2.77	2.75	2.76
3477	AMEX	DZZ	Tue, Dec 21, 2021	2.79	2.81	2.79	2.81
3476	AMEX	DZZ	Mon, Dec 20, 2021	2.76	2.80	2.76	2.80
3475	AMEX	DZZ	Fri, Dec 17, 2021	2.75	2.78	2.73	2.78
3474	AMEX	DZZ	Thu, Dec 16, 2021	2.80	2.80	2.77	2.77
3473	AMEX	DZZ	Wed, Dec 15, 2021	2.85	2.90	2.84	2.84
3472	AMEX	DZZ	Tue, Dec 14, 2021	2.87	2.87	2.85	2.86
3471	AMEX	DZZ	Mon, Dec 13, 2021	2.80	2.81	2.80	2.81
3470	AMEX	DZZ	Fri, Dec 10, 2021	2.83	2.83	2.82	2.83
3469	AMEX	DZZ	Thu, Dec 9, 2021	2.83	2.86	2.83	2.86
3468	AMEX	DZZ	Wed, Dec 8, 2021	2.85	2.85	2.82	2.82
3467	AMEX	DZZ	Tue, Dec 7, 2021	2.82	2.83	2.82	2.83
3466	AMEX	DZZ	Mon, Dec 6, 2021	2.85	2.85	2.85	2.85
3465	AMEX	DZZ	Fri, Dec 3, 2021	2.88	2.88	2.86	2.86
3464	AMEX	DZZ	Thu, Dec 2, 2021	2.88	2.89	2.87	2.88
3463	AMEX	DZZ	Wed, Dec 1, 2021	2.85	2.86	2.85	2.85
3462	AMEX	DZZ	Tue, Nov 30, 2021	2.80	2.86	2.78	2.86
3461	AMEX	DZZ	Mon, Nov 29, 2021	2.83	2.83	2.83	2.83
3460	AMEX	DZZ	Fri, Nov 26, 2021	2.75	2.81	2.75	2.81
3459	AMEX	DZZ	Wed, Nov 24, 2021	2.83	2.83	2.79	2.81
3458	AMEX	DZZ	Tue, Nov 23, 2021	2.79	2.82	2.79	2.80
3457	AMEX	DZZ	Mon, Nov 22, 2021	2.70	2.75	2.70	2.75
3456	AMEX	DZZ	Fri, Nov 19, 2021	2.59	2.61	2.56	2.61
3455	AMEX	DZZ	Thu, Nov 18, 2021	2.58	2.58	2.58	2.58
3454	AMEX	DZZ	Wed, Nov 17, 2021	2.54	2.58	2.54	2.57
3453	AMEX	DZZ	Tue, Nov 16, 2021	2.55	2.60	2.55	2.60
3452	AMEX	DZZ	Mon, Nov 15, 2021	2.54	2.56	2.54	2.54
3451	AMEX	DZZ	Fri, Nov 12, 2021	2.59	2.59	2.55	2.55
3450	AMEX	DZZ	Thu, Nov 11, 2021	2.55	2.57	2.55	2.55
3449	AMEX	DZZ	Wed, Nov 10, 2021	2.62	2.62	2.55	2.59
3448	AMEX	DZZ	Tue, Nov 9, 2021	2.67	2.68	2.66	2.66
3447	AMEX	DZZ	Mon, Nov 8, 2021	2.69	2.69	2.67	2.68
3446	AMEX	DZZ	Fri, Nov 5, 2021	2.72	2.72	2.71	2.71
3445	AMEX	DZZ	Thu, Nov 4, 2021	2.77	2.78	2.77	2.77
3444	AMEX	DZZ	Wed, Nov 3, 2021	2.88	2.88	2.84	2.84
3443	AMEX	DZZ	Tue, Nov 2, 2021	2.79	2.80	2.79	2.80
3442	AMEX	DZZ	Mon, Nov 1, 2021	2.78	2.79	2.78	2.79
3441	AMEX	DZZ	Fri, Oct 29, 2021	2.82	2.83	2.80	2.81
3440	AMEX	DZZ	Thu, Oct 28, 2021	2.78	2.78	2.76	2.76
3439	AMEX	DZZ	Wed, Oct 27, 2021	2.77	2.77	2.77	2.77
3438	AMEX	DZZ	Tue, Oct 26, 2021	2.80	2.80	2.78	2.78
3437	AMEX	DZZ	Mon, Oct 25, 2021	2.74	2.74	2.72	2.74
3436	AMEX	DZZ	Fri, Oct 22, 2021	2.74	2.81	2.72	2.78
3435	AMEX	DZZ	Thu, Oct 21, 2021	2.82	2.83	2.81	2.81
3434	AMEX	DZZ	Wed, Oct 20, 2021	2.81	2.81	2.81	2.81
3433	AMEX	DZZ	Tue, Oct 19, 2021	2.82	2.87	2.82	2.87
3432	AMEX	DZZ	Mon, Oct 18, 2021	2.87	2.88	2.87	2.88
3431	AMEX	DZZ	Fri, Oct 15, 2021	2.83	2.87	2.83	2.87
3430	AMEX	DZZ	Thu, Oct 14, 2021	2.77	2.78	2.77	2.77
3429	AMEX	DZZ	Wed, Oct 13, 2021	2.80	2.81	2.78	2.79
3428	AMEX	DZZ	Tue, Oct 12, 2021	2.89	2.89	2.88	2.89
3427	AMEX	DZZ	Mon, Oct 11, 2021	2.91	2.91	2.91	2.91
3426	AMEX	DZZ	Fri, Oct 8, 2021	2.91	2.91	2.90	2.90
3425	AMEX	DZZ	Thu, Oct 7, 2021	2.88	2.91	2.88	2.91
3424	AMEX	DZZ	Wed, Oct 6, 2021	2.91	2.91	2.88	2.88
3423	AMEX	DZZ	Tue, Oct 5, 2021	2.91	2.91	2.88	2.88
3422	AMEX	DZZ	Mon, Oct 4, 2021	2.91	2.91	2.86	2.87
3421	AMEX	DZZ	Fri, Oct 1, 2021	2.91	2.91	2.89	2.90
3420	AMEX	DZZ	Thu, Sep 30, 2021	2.97	2.97	2.85	2.89
3419	AMEX	DZZ	Wed, Sep 29, 2021	2.98	3.00	2.98	3.00
3418	AMEX	DZZ	Tue, Sep 28, 2021	2.95	2.98	2.95	2.98
3417	AMEX	DZZ	Mon, Sep 27, 2021	2.91	2.93	2.91	2.93
3416	AMEX	DZZ	Fri, Sep 24, 2021	2.92	2.94	2.92	2.94
3415	AMEX	DZZ	Thu, Sep 23, 2021	2.91	2.93	2.91	2.93
3414	AMEX	DZZ	Wed, Sep 22, 2021	2.84	2.88	2.83	2.87
3413	AMEX	DZZ	Tue, Sep 21, 2021	2.86	2.86	2.85	2.85
3412	AMEX	DZZ	Mon, Sep 20, 2021	2.90	2.91	2.87	2.87
3411	AMEX	DZZ	Fri, Sep 17, 2021	2.92	2.93	2.91	2.92
3410	AMEX	DZZ	Thu, Sep 16, 2021	2.91	2.92	2.90	2.91
3409	AMEX	DZZ	Wed, Sep 15, 2021	2.80	2.80	2.78	2.79
3408	AMEX	DZZ	Tue, Sep 14, 2021	2.78	2.78	2.75	2.76
3407	AMEX	DZZ	Mon, Sep 13, 2021	2.80	2.80	2.79	2.79
3406	AMEX	DZZ	Fri, Sep 10, 2021	2.78	2.81	2.78	2.81
3405	AMEX	DZZ	Thu, Sep 9, 2021	2.79	2.79	2.79	2.79
3404	AMEX	DZZ	Wed, Sep 8, 2021	2.79	2.80	2.79	2.80
3403	AMEX	DZZ	Tue, Sep 7, 2021	2.78	2.79	2.77	2.79
3402	AMEX	DZZ	Fri, Sep 3, 2021	2.70	2.71	2.69	2.69
3401	AMEX	DZZ	Thu, Sep 2, 2021	2.74	2.74	2.74	2.74
3400	AMEX	DZZ	Wed, Sep 1, 2021	2.72	2.74	2.72	2.73
3399	AMEX	DZZ	Tue, Aug 31, 2021	2.74	2.75	2.73	2.73
3398	AMEX	DZZ	Mon, Aug 30, 2021	2.74	2.75	2.74	2.74
3397	AMEX	DZZ	Fri, Aug 27, 2021	2.76	2.76	2.71	2.72
3396	AMEX	DZZ	Thu, Aug 26, 2021	2.80	2.80	2.79	2.80
3395	AMEX	DZZ	Wed, Aug 25, 2021	2.77	2.83	2.77	2.79
3394	AMEX	DZZ	Tue, Aug 24, 2021	2.75	2.76	2.74	2.76
3393	AMEX	DZZ	Mon, Aug 23, 2021	2.75	2.77	2.75	2.76
3392	AMEX	DZZ	Fri, Aug 20, 2021	2.83	2.83	2.83	2.83
3391	AMEX	DZZ	Thu, Aug 19, 2021	2.82	2.84	2.82	2.84
3390	AMEX	DZZ	Wed, Aug 18, 2021	2.80	2.84	2.80	2.82
3389	AMEX	DZZ	Tue, Aug 17, 2021	2.82	2.83	2.82	2.83
3388	AMEX	DZZ	Mon, Aug 16, 2021	2.82	2.82	2.81	2.81
3387	AMEX	DZZ	Fri, Aug 13, 2021	2.89	2.89	2.84	2.84
3386	AMEX	DZZ	Thu, Aug 12, 2021	2.93	2.93	2.91	2.92
3385	AMEX	DZZ	Wed, Aug 11, 2021	2.93	2.95	2.91	2.91
3384	AMEX	DZZ	Tue, Aug 10, 2021	3.00	3.02	2.99	2.99
3383	AMEX	DZZ	Mon, Aug 9, 2021	2.95	3.00	2.95	2.99
3382	AMEX	DZZ	Fri, Aug 6, 2021	2.89	2.90	2.89	2.90
3381	AMEX	DZZ	Thu, Aug 5, 2021	2.75	2.76	2.75	2.76
3380	AMEX	DZZ	Wed, Aug 4, 2021	2.67	2.75	2.67	2.74
3379	AMEX	DZZ	Tue, Aug 3, 2021	2.74	2.74	2.73	2.74
3378	AMEX	DZZ	Mon, Aug 2, 2021	2.72	2.73	2.72	2.73
3377	AMEX	DZZ	Fri, Jul 30, 2021	2.69	2.73	2.69	2.72
3376	AMEX	DZZ	Thu, Jul 29, 2021	2.69	2.69	2.67	2.68
3375	AMEX	DZZ	Wed, Jul 28, 2021	2.77	2.79	2.74	2.74
3374	AMEX	DZZ	Tue, Jul 27, 2021	2.78	2.78	2.77	2.78
3373	AMEX	DZZ	Mon, Jul 26, 2021	2.77	2.78	2.77	2.78
3372	AMEX	DZZ	Fri, Jul 23, 2021	2.74	2.77	2.74	2.77
3371	AMEX	DZZ	Thu, Jul 22, 2021	2.78	2.78	2.75	2.75
3370	AMEX	DZZ	Wed, Jul 21, 2021	2.76	2.76	2.76	2.76
3369	AMEX	DZZ	Tue, Jul 20, 2021	2.73	2.75	2.73	2.74
3368	AMEX	DZZ	Mon, Jul 19, 2021	2.74	2.74	2.73	2.74
3367	AMEX	DZZ	Fri, Jul 16, 2021	2.69	2.74	2.69	2.74
3366	AMEX	DZZ	Thu, Jul 15, 2021	2.69	2.69	2.68	2.68
3365	AMEX	DZZ	Wed, Jul 14, 2021	2.68	2.70	2.68	2.69
3364	AMEX	DZZ	Tue, Jul 13, 2021	2.74	2.75	2.73	2.75
3363	AMEX	DZZ	Mon, Jul 12, 2021	2.75	2.75	2.75	2.75
3362	AMEX	DZZ	Fri, Jul 9, 2021	2.74	2.75	2.74	2.75
3361	AMEX	DZZ	Thu, Jul 8, 2021	2.78	2.79	2.77	2.77
3360	AMEX	DZZ	Wed, Jul 7, 2021	2.76	2.76	2.76	2.76
3359	AMEX	DZZ	Tue, Jul 6, 2021	2.73	2.79	2.73	2.79
3358	AMEX	DZZ	Fri, Jul 2, 2021	2.82	2.82	2.81	2.81
3357	AMEX	DZZ	Thu, Jul 1, 2021	2.84	2.86	2.84	2.84
3356	AMEX	DZZ	Wed, Jun 30, 2021	2.89	2.89	2.87	2.87
3355	AMEX	DZZ	Tue, Jun 29, 2021	2.91	2.91	2.89	2.89
3354	AMEX	DZZ	Mon, Jun 28, 2021	2.84	2.85	2.84	2.85
3353	AMEX	DZZ	Fri, Jun 25, 2021	2.82	2.85	2.82	2.85
3352	AMEX	DZZ	Thu, Jun 24, 2021	2.85	2.86	2.84	2.86
3351	AMEX	DZZ	Wed, Jun 23, 2021	2.80	2.86	2.80	2.86
3350	AMEX	DZZ	Tue, Jun 22, 2021	2.84	2.85	2.84	2.85
3349	AMEX	DZZ	Mon, Jun 21, 2021	2.85	2.85	2.83	2.83
3348	AMEX	DZZ	Fri, Jun 18, 2021	2.85	2.87	2.85	2.87
3347	AMEX	DZZ	Thu, Jun 17, 2021	2.85	2.87	2.84	2.86
3346	AMEX	DZZ	Wed, Jun 16, 2021	2.62	2.71	2.62	2.71
3345	AMEX	DZZ	Tue, Jun 15, 2021	2.63	2.64	2.63	2.64
3344	AMEX	DZZ	Mon, Jun 14, 2021	2.65	2.65	2.61	2.62
3343	AMEX	DZZ	Fri, Jun 11, 2021	2.57	2.59	2.56	2.59
3342	AMEX	DZZ	Thu, Jun 10, 2021	2.54	2.55	2.53	2.53
3341	AMEX	DZZ	Wed, Jun 9, 2021	2.54	2.55	2.54	2.55
3340	AMEX	DZZ	Tue, Jun 8, 2021	2.54	2.55	2.54	2.54
3339	AMEX	DZZ	Mon, Jun 7, 2021	2.56	2.56	2.53	2.53
3338	AMEX	DZZ	Fri, Jun 4, 2021	2.57	2.57	2.54	2.54
3337	AMEX	DZZ	Thu, Jun 3, 2021	2.61	2.61	2.59	2.60
3336	AMEX	DZZ	Wed, Jun 2, 2021	2.51	2.52	2.50	2.50
3335	AMEX	DZZ	Tue, Jun 1, 2021	2.50	2.53	2.49	2.53
3334	AMEX	DZZ	Fri, May 28, 2021	2.56	2.56	2.50	2.53
3333	AMEX	DZZ	Thu, May 27, 2021	2.57	2.57	2.53	2.54
3332	AMEX	DZZ	Wed, May 26, 2021	2.51	2.55	2.51	2.53
3331	AMEX	DZZ	Tue, May 25, 2021	2.58	2.58	2.53	2.53
3330	AMEX	DZZ	Mon, May 24, 2021	2.58	2.59	2.57	2.58
3329	AMEX	DZZ	Fri, May 21, 2021	2.58	2.61	2.58	2.60
3328	AMEX	DZZ	Thu, May 20, 2021	2.62	2.62	2.59	2.60
3327	AMEX	DZZ	Wed, May 19, 2021	2.63	2.63	2.56	2.63
3326	AMEX	DZZ	Tue, May 18, 2021	2.64	2.64	2.63	2.63
3325	AMEX	DZZ	Mon, May 17, 2021	2.68	2.68	2.63	2.64
3324	AMEX	DZZ	Fri, May 14, 2021	2.72	2.72	2.71	2.72
3323	AMEX	DZZ	Thu, May 13, 2021	2.82	2.82	2.77	2.77
3322	AMEX	DZZ	Wed, May 12, 2021	2.78	2.80	2.78	2.80
3321	AMEX	DZZ	Tue, May 11, 2021	2.79	2.79	2.73	2.74
3320	AMEX	DZZ	Mon, May 10, 2021	2.70	2.74	2.70	2.73
3319	AMEX	DZZ	Fri, May 7, 2021	2.73	2.76	2.73	2.75
3318	AMEX	DZZ	Thu, May 6, 2021	2.87	2.87	2.81	2.81
3317	AMEX	DZZ	Wed, May 5, 2021	2.91	2.91	2.91	2.91
3316	AMEX	DZZ	Tue, May 4, 2021	2.93	2.94	2.93	2.94
3315	AMEX	DZZ	Mon, May 3, 2021	2.90	2.90	2.88	2.89
3314	AMEX	DZZ	Fri, Apr 30, 2021	2.97	2.98	2.97	2.97
3313	AMEX	DZZ	Thu, Apr 29, 2021	2.97	2.97	2.95	2.95
3312	AMEX	DZZ	Wed, Apr 28, 2021	2.95	2.95	2.92	2.92
3311	AMEX	DZZ	Tue, Apr 27, 2021	2.92	2.94	2.92	2.94
3310	AMEX	DZZ	Mon, Apr 26, 2021	2.94	2.94	2.92	2.92
3309	AMEX	DZZ	Fri, Apr 23, 2021	2.95	2.95	2.93	2.94
3308	AMEX	DZZ	Thu, Apr 22, 2021	2.90	2.93	2.89	2.91
3307	AMEX	DZZ	Wed, Apr 21, 2021	2.87	2.88	2.87	2.87
3306	AMEX	DZZ	Tue, Apr 20, 2021	2.94	2.94	2.93	2.93
3305	AMEX	DZZ	Mon, Apr 19, 2021	2.96	2.96	2.96	2.96
3304	AMEX	DZZ	Fri, Apr 16, 2021	2.93	2.94	2.93	2.94
3303	AMEX	DZZ	Thu, Apr 15, 2021	3.01	3.01	2.96	2.98
3302	AMEX	DZZ	Wed, Apr 14, 2021	3.08	3.09	3.08	3.09
3301	AMEX	DZZ	Tue, Apr 13, 2021	3.06	3.06	3.06	3.06
3300	AMEX	DZZ	Mon, Apr 12, 2021	3.10	3.11	3.10	3.11
3299	AMEX	DZZ	Fri, Apr 9, 2021	3.09	3.09	3.05	3.07
3298	AMEX	DZZ	Thu, Apr 8, 2021	3.03	3.03	3.00	3.02
3297	AMEX	DZZ	Wed, Apr 7, 2021	3.06	3.09	3.06	3.09
3296	AMEX	DZZ	Tue, Apr 6, 2021	3.07	3.07	3.05	3.06
3295	AMEX	DZZ	Mon, Apr 5, 2021	3.11	3.13	3.11	3.11
3294	AMEX	DZZ	Thu, Apr 1, 2021	3.12	3.14	3.11	3.11
3293	AMEX	DZZ	Wed, Mar 31, 2021	3.27	3.27	3.17	3.17
3292	AMEX	DZZ	Tue, Mar 30, 2021	3.28	3.29	3.27	3.29
3291	AMEX	DZZ	Mon, Mar 29, 2021	3.17	3.21	3.16	3.18
3290	AMEX	DZZ	Fri, Mar 26, 2021	3.11	3.11	3.09	3.11
3289	AMEX	DZZ	Thu, Mar 25, 2021	3.06	3.13	3.06	3.13
3288	AMEX	DZZ	Wed, Mar 24, 2021	3.09	3.09	3.08	3.09
3287	AMEX	DZZ	Tue, Mar 23, 2021	3.11	3.12	3.11	3.12
3286	AMEX	DZZ	Mon, Mar 22, 2021	3.06	3.13	3.05	3.07
3285	AMEX	DZZ	Fri, Mar 19, 2021	3.00	3.12	2.99	3.07
3284	AMEX	DZZ	Thu, Mar 18, 2021	3.15	3.15	3.08	3.08
3283	AMEX	DZZ	Wed, Mar 17, 2021	3.27	3.27	3.00	3.09
3282	AMEX	DZZ	Tue, Mar 16, 2021	3.15	3.16	3.07	3.16
3281	AMEX	DZZ	Mon, Mar 15, 2021	3.10	3.12	3.09	3.11
3280	AMEX	DZZ	Fri, Mar 12, 2021	3.22	3.22	3.12	3.13
3279	AMEX	DZZ	Thu, Mar 11, 2021	3.12	3.15	3.12	3.13
3278	AMEX	DZZ	Wed, Mar 10, 2021	3.15	3.16	3.12	3.13
3277	AMEX	DZZ	Tue, Mar 9, 2021	3.15	3.17	3.13	3.16
3276	AMEX	DZZ	Mon, Mar 8, 2021	3.25	3.29	3.25	3.28
3275	AMEX	DZZ	Fri, Mar 5, 2021	3.20	3.24	3.20	3.21
3274	AMEX	DZZ	Thu, Mar 4, 2021	3.15	3.24	3.14	3.22
3273	AMEX	DZZ	Wed, Mar 3, 2021	3.14	3.19	3.14	3.16
3272	AMEX	DZZ	Tue, Mar 2, 2021	3.12	3.13	3.08	3.09
3271	AMEX	DZZ	Mon, Mar 1, 2021	3.08	3.13	3.07	3.12
3270	AMEX	DZZ	Fri, Feb 26, 2021	3.00	3.13	3.00	3.09
3269	AMEX	DZZ	Thu, Feb 25, 2021	2.93	2.99	2.93	2.97
3268	AMEX	DZZ	Wed, Feb 24, 2021	2.95	2.95	2.89	2.89
3267	AMEX	DZZ	Tue, Feb 23, 2021	2.91	2.91	2.88	2.88
3266	AMEX	DZZ	Mon, Feb 22, 2021	2.87	2.88	2.87	2.87
3265	AMEX	DZZ	Fri, Feb 19, 2021	2.95	2.96	2.94	2.96
3264	AMEX	DZZ	Thu, Feb 18, 2021	2.96	2.98	2.96	2.97
3263	AMEX	DZZ	Wed, Feb 17, 2021	2.96	2.98	2.96	2.98
3262	AMEX	DZZ	Tue, Feb 16, 2021	2.90	2.93	2.85	2.91
3261	AMEX	DZZ	Fri, Feb 12, 2021	2.80	2.84	2.80	2.84
3260	AMEX	DZZ	Thu, Feb 11, 2021	2.77	2.83	2.77	2.82
3259	AMEX	DZZ	Wed, Feb 10, 2021	2.76	2.78	2.76	2.77
3258	AMEX	DZZ	Tue, Feb 9, 2021	2.76	2.80	2.76	2.79
3257	AMEX	DZZ	Mon, Feb 8, 2021	2.81	2.81	2.78	2.80
3256	AMEX	DZZ	Fri, Feb 5, 2021	2.88	2.88	2.85	2.86
3255	AMEX	DZZ	Thu, Feb 4, 2021	2.94	2.94	2.90	2.91
3254	AMEX	DZZ	Wed, Feb 3, 2021	2.80	2.81	2.80	2.81
3253	AMEX	DZZ	Tue, Feb 2, 2021	2.78	2.81	2.78	2.80
3252	AMEX	DZZ	Mon, Feb 1, 2021	2.73	2.74	2.70	2.72
3251	AMEX	DZZ	Fri, Jan 29, 2021	2.68	2.76	2.68	2.76
3250	AMEX	DZZ	Thu, Jan 28, 2021	2.73	2.77	2.73	2.77
3249	AMEX	DZZ	Wed, Jan 27, 2021	2.81	2.82	2.74	2.77
3248	AMEX	DZZ	Tue, Jan 26, 2021	2.75	2.75	2.74	2.74
3247	AMEX	DZZ	Mon, Jan 25, 2021	2.71	2.76	2.71	2.73
3246	AMEX	DZZ	Fri, Jan 22, 2021	2.75	2.75	2.72	2.73
3245	AMEX	DZZ	Thu, Jan 21, 2021	2.69	2.70	2.68	2.69
3244	AMEX	DZZ	Wed, Jan 20, 2021	2.70	2.70	2.68	2.69
3243	AMEX	DZZ	Tue, Jan 19, 2021	2.77	2.80	2.75	2.75
3242	AMEX	DZZ	Fri, Jan 15, 2021	2.75	2.79	2.75	2.79
3241	AMEX	DZZ	Thu, Jan 14, 2021	2.75	2.75	2.71	2.74
3240	AMEX	DZZ	Wed, Jan 13, 2021	2.70	2.73	2.70	2.73
3239	AMEX	DZZ	Tue, Jan 12, 2021	2.72	2.75	2.70	2.70
3238	AMEX	DZZ	Mon, Jan 11, 2021	2.75	2.79	2.71	2.73
3237	AMEX	DZZ	Fri, Jan 8, 2021	2.69	2.78	2.69	2.75
3236	AMEX	DZZ	Thu, Jan 7, 2021	2.56	2.58	2.53	2.56
3235	AMEX	DZZ	Wed, Jan 6, 2021	2.57	2.62	2.54	2.55
3234	AMEX	DZZ	Tue, Jan 5, 2021	2.47	2.48	2.46	2.47
3233	AMEX	DZZ	Mon, Jan 4, 2021	2.57	2.57	2.45	2.51
3232	AMEX	DZZ	Thu, Dec 31, 2020	2.52	2.68	2.52	2.68
3231	AMEX	DZZ	Wed, Dec 30, 2020	2.60	2.60	2.49	2.56
3230	AMEX	DZZ	Tue, Dec 29, 2020	2.65	2.65	2.61	2.63
3229	AMEX	DZZ	Mon, Dec 28, 2020	2.61	2.66	2.58	2.66
3228	AMEX	DZZ	Thu, Dec 24, 2020	2.63	2.66	2.63	2.66
3227	AMEX	DZZ	Wed, Dec 23, 2020	2.70	2.70	2.64	2.69
3226	AMEX	DZZ	Tue, Dec 22, 2020	2.67	2.70	2.67	2.70
3225	AMEX	DZZ	Mon, Dec 21, 2020	2.66	2.66	2.61	2.63
3224	AMEX	DZZ	Fri, Dec 18, 2020	2.61	2.62	2.60	2.62
3223	AMEX	DZZ	Thu, Dec 17, 2020	2.58	2.62	2.57	2.61
3222	AMEX	DZZ	Wed, Dec 16, 2020	2.72	2.72	2.68	2.68
3221	AMEX	DZZ	Tue, Dec 15, 2020	2.79	2.79	2.72	2.72
3220	AMEX	DZZ	Mon, Dec 14, 2020	2.82	2.83	2.78	2.81
3219	AMEX	DZZ	Fri, Dec 11, 2020	2.76	2.79	2.76	2.79
3218	AMEX	DZZ	Thu, Dec 10, 2020	2.75	2.80	2.73	2.79
3217	AMEX	DZZ	Wed, Dec 9, 2020	2.79	2.82	2.78	2.79
3216	AMEX	DZZ	Tue, Dec 8, 2020	2.67	2.96	2.67	2.76
3215	AMEX	DZZ	Mon, Dec 7, 2020	2.77	2.79	2.68	2.70
3214	AMEX	DZZ	Fri, Dec 4, 2020	2.78	2.81	2.76	2.80
3213	AMEX	DZZ	Thu, Dec 3, 2020	2.81	2.81	2.77	2.77
3212	AMEX	DZZ	Wed, Dec 2, 2020	2.85	2.85	2.82	2.82
3211	AMEX	DZZ	Tue, Dec 1, 2020	2.93	2.93	2.86	2.87
3210	AMEX	DZZ	Mon, Nov 30, 2020	2.97	3.05	2.96	3.00
3209	AMEX	DZZ	Fri, Nov 27, 2020	2.90	3.00	2.86	2.95
3208	AMEX	DZZ	Wed, Nov 25, 2020	2.86	2.91	2.86	2.91
3207	AMEX	DZZ	Tue, Nov 24, 2020	2.92	2.93	2.90	2.92
3206	AMEX	DZZ	Mon, Nov 23, 2020	2.72	2.84	2.72	2.82
3205	AMEX	DZZ	Fri, Nov 20, 2020	2.71	2.72	2.70	2.71
3204	AMEX	DZZ	Thu, Nov 19, 2020	2.75	2.76	2.74	2.74
3203	AMEX	DZZ	Wed, Nov 18, 2020	2.72	2.73	2.68	2.72
3202	AMEX	DZZ	Tue, Nov 17, 2020	2.67	2.69	2.66	2.69
3201	AMEX	DZZ	Mon, Nov 16, 2020	2.66	2.68	2.66	2.68
3200	AMEX	DZZ	Fri, Nov 13, 2020	2.68	2.68	2.68	2.68
3199	AMEX	DZZ	Thu, Nov 12, 2020	2.69	2.71	2.68	2.71
3198	AMEX	DZZ	Wed, Nov 11, 2020	2.76	2.76	2.73	2.74
3197	AMEX	DZZ	Tue, Nov 10, 2020	2.72	2.72	2.68	2.71
3196	AMEX	DZZ	Mon, Nov 9, 2020	2.63	2.77	2.63	2.73
3195	AMEX	DZZ	Fri, Nov 6, 2020	2.50	2.50	2.47	2.50
3194	AMEX	DZZ	Thu, Nov 5, 2020	2.55	2.55	2.49	2.50
3193	AMEX	DZZ	Wed, Nov 4, 2020	2.64	2.64	2.62	2.62
3192	AMEX	DZZ	Tue, Nov 3, 2020	2.61	2.62	2.61	2.62
3191	AMEX	DZZ	Mon, Nov 2, 2020	2.65	2.66	2.64	2.66
3190	AMEX	DZZ	Fri, Oct 30, 2020	2.68	2.74	2.67	2.70
3189	AMEX	DZZ	Thu, Oct 29, 2020	2.70	2.73	2.69	2.73
3188	AMEX	DZZ	Wed, Oct 28, 2020	2.71	2.72	2.69	2.70
3187	AMEX	DZZ	Tue, Oct 27, 2020	2.60	2.61	2.60	2.61
3186	AMEX	DZZ	Mon, Oct 26, 2020	2.61	2.64	2.61	2.62
3185	AMEX	DZZ	Fri, Oct 23, 2020	2.61	2.64	2.61	2.62
3184	AMEX	DZZ	Thu, Oct 22, 2020	2.63	2.63	2.61	2.61
3183	AMEX	DZZ	Wed, Oct 21, 2020	2.56	2.56	2.56	2.56
3182	AMEX	DZZ	Tue, Oct 20, 2020	2.63	2.63	2.58	2.60
3181	AMEX	DZZ	Mon, Oct 19, 2020	2.54	2.63	2.54	2.63
3180	AMEX	DZZ	Fri, Oct 16, 2020	2.60	2.64	2.54	2.60
3179	AMEX	DZZ	Thu, Oct 15, 2020	2.62	2.64	2.57	2.57
3178	AMEX	DZZ	Wed, Oct 14, 2020	2.60	2.62	2.59	2.61
3177	AMEX	DZZ	Tue, Oct 13, 2020	2.62	2.70	2.60	2.65
3176	AMEX	DZZ	Mon, Oct 12, 2020	2.55	2.57	2.55	2.57
3175	AMEX	DZZ	Fri, Oct 9, 2020	2.55	2.59	2.52	2.55
3174	AMEX	DZZ	Thu, Oct 8, 2020	2.62	2.66	2.62	2.66
3173	AMEX	DZZ	Wed, Oct 7, 2020	2.62	2.69	2.62	2.68
3172	AMEX	DZZ	Tue, Oct 6, 2020	2.51	2.65	2.51	2.65
3171	AMEX	DZZ	Mon, Oct 5, 2020	2.62	2.62	2.56	2.57
3170	AMEX	DZZ	Fri, Oct 2, 2020	2.60	2.62	2.60	2.61
3169	AMEX	DZZ	Thu, Oct 1, 2020	2.62	2.64	2.58	2.60
3168	AMEX	DZZ	Wed, Sep 30, 2020	2.63	2.68	2.62	2.66
3167	AMEX	DZZ	Tue, Sep 29, 2020	2.65	2.67	2.62	2.65
3166	AMEX	DZZ	Mon, Sep 28, 2020	2.69	2.71	2.67	2.69
3165	AMEX	DZZ	Fri, Sep 25, 2020	2.81	2.81	2.71	2.73
3164	AMEX	DZZ	Thu, Sep 24, 2020	2.81	2.95	2.69	2.71
3163	AMEX	DZZ	Wed, Sep 23, 2020	2.70	2.78	2.69	2.77
3162	AMEX	DZZ	Tue, Sep 22, 2020	2.63	2.66	2.61	2.65
3161	AMEX	DZZ	Mon, Sep 21, 2020	2.67	2.70	2.61	2.63
3160	AMEX	DZZ	Fri, Sep 18, 2020	2.52	2.52	2.48	2.49
3159	AMEX	DZZ	Thu, Sep 17, 2020	2.53	2.55	2.51	2.52
3158	AMEX	DZZ	Wed, Sep 16, 2020	2.44	2.49	2.44	2.48
3157	AMEX	DZZ	Tue, Sep 15, 2020	2.47	2.52	2.47	2.51
3156	AMEX	DZZ	Mon, Sep 14, 2020	2.48	2.50	2.47	2.47
3155	AMEX	DZZ	Fri, Sep 11, 2020	2.51	2.57	2.51	2.52
3154	AMEX	DZZ	Thu, Sep 10, 2020	2.52	2.56	2.51	2.56
3153	AMEX	DZZ	Wed, Sep 9, 2020	2.56	2.59	2.53	2.55
3152	AMEX	DZZ	Tue, Sep 8, 2020	2.63	2.66	2.52	2.66
3151	AMEX	DZZ	Fri, Sep 4, 2020	2.60	2.64	2.60	2.63
3150	AMEX	DZZ	Thu, Sep 3, 2020	2.56	2.64	2.56	2.61
3149	AMEX	DZZ	Wed, Sep 2, 2020	2.62	2.62	2.53	2.58
3148	AMEX	DZZ	Tue, Sep 1, 2020	2.45	2.62	2.42	2.59
3147	AMEX	DZZ	Mon, Aug 31, 2020	2.54	2.54	2.46	2.47
3146	AMEX	DZZ	Fri, Aug 28, 2020	2.47	2.54	2.47	2.50
3145	AMEX	DZZ	Thu, Aug 27, 2020	2.46	2.63	2.46	2.62
3144	AMEX	DZZ	Wed, Aug 26, 2020	2.69	2.69	2.51	2.55
3143	AMEX	DZZ	Tue, Aug 25, 2020	2.65	2.67	2.59	2.59
3142	AMEX	DZZ	Mon, Aug 24, 2020	2.63	2.69	2.50	2.65
3141	AMEX	DZZ	Fri, Aug 21, 2020	2.70	2.70	2.62	2.62
3140	AMEX	DZZ	Thu, Aug 20, 2020	2.63	2.70	2.56	2.61
3139	AMEX	DZZ	Wed, Aug 19, 2020	2.56	2.63	2.48	2.60
3138	AMEX	DZZ	Tue, Aug 18, 2020	2.46	2.51	2.43	2.48
3137	AMEX	DZZ	Mon, Aug 17, 2020	2.61	2.61	2.47	2.52
3136	AMEX	DZZ	Fri, Aug 14, 2020	2.60	2.75	2.55	2.66
3135	AMEX	DZZ	Thu, Aug 13, 2020	2.65	2.68	2.60	2.64
3134	AMEX	DZZ	Wed, Aug 12, 2020	2.58	2.65	2.55	2.65
3133	AMEX	DZZ	Tue, Aug 11, 2020	2.71	2.71	2.53	2.63
3132	AMEX	DZZ	Mon, Aug 10, 2020	2.64	2.64	2.31	2.48
3131	AMEX	DZZ	Fri, Aug 7, 2020	2.55	2.73	2.48	2.73
3130	AMEX	DZZ	Thu, Aug 6, 2020	2.52	2.60	2.46	2.55
3129	AMEX	DZZ	Wed, Aug 5, 2020	2.62	2.68	2.46	2.68
3128	AMEX	DZZ	Tue, Aug 4, 2020	2.48	2.55	2.43	2.51
3127	AMEX	DZZ	Mon, Aug 3, 2020	2.53	2.56	2.43	2.51
3126	AMEX	DZZ	Fri, Jul 31, 2020	2.80	2.84	2.41	2.53
3125	AMEX	DZZ	Thu, Jul 30, 2020	2.87	2.87	2.77	2.84
3124	AMEX	DZZ	Wed, Jul 29, 2020	2.72	2.85	2.72	2.74
3123	AMEX	DZZ	Tue, Jul 28, 2020	2.64	2.71	2.54	2.70
3122	AMEX	DZZ	Mon, Jul 27, 2020	2.65	2.65	2.52	2.58
3121	AMEX	DZZ	Fri, Jul 24, 2020	2.66	2.69	2.62	2.62
3120	AMEX	DZZ	Thu, Jul 23, 2020	2.77	2.77	2.64	2.70
3119	AMEX	DZZ	Wed, Jul 22, 2020	2.80	2.82	2.73	2.79
3118	AMEX	DZZ	Tue, Jul 21, 2020	2.86	2.88	2.77	2.81
3117	AMEX	DZZ	Mon, Jul 20, 2020	3.00	3.00	2.90	2.92
3116	AMEX	DZZ	Fri, Jul 17, 2020	2.91	3.02	2.91	3.02
3115	AMEX	DZZ	Thu, Jul 16, 2020	3.02	3.06	2.97	3.02
3114	AMEX	DZZ	Wed, Jul 15, 2020	3.16	3.16	3.02	3.07
3113	AMEX	DZZ	Tue, Jul 14, 2020	3.02	3.08	3.02	3.05
3112	AMEX	DZZ	Mon, Jul 13, 2020	3.05	3.10	3.04	3.10
3111	AMEX	DZZ	Fri, Jul 10, 2020	3.06	3.10	3.02	3.05
3110	AMEX	DZZ	Thu, Jul 9, 2020	3.13	3.13	2.95	3.02
3109	AMEX	DZZ	Wed, Jul 8, 2020	3.18	3.18	3.10	3.17
3108	AMEX	DZZ	Tue, Jul 7, 2020	3.21	3.29	3.18	3.18
3107	AMEX	DZZ	Mon, Jul 6, 2020	3.46	3.46	3.25	3.29
3106	AMEX	DZZ	Thu, Jul 2, 2020	3.40	3.49	3.33	3.38
3105	AMEX	DZZ	Wed, Jul 1, 2020	3.50	3.72	3.44	3.63
3104	AMEX	DZZ	Tue, Jun 30, 2020	3.49	3.53	3.22	3.42
3103	AMEX	DZZ	Mon, Jun 29, 2020	3.47	3.52	3.44	3.44
3102	AMEX	DZZ	Fri, Jun 26, 2020	3.36	3.49	3.36	3.47
3101	AMEX	DZZ	Thu, Jun 25, 2020	3.43	3.43	3.42	3.42
3100	AMEX	DZZ	Wed, Jun 24, 2020	3.42	3.42	3.34	3.41
3099	AMEX	DZZ	Tue, Jun 23, 2020	3.49	3.58	3.43	3.47
3098	AMEX	DZZ	Mon, Jun 22, 2020	3.44	3.63	3.42	3.49
3097	AMEX	DZZ	Fri, Jun 19, 2020	3.53	3.60	3.53	3.59
3096	AMEX	DZZ	Thu, Jun 18, 2020	3.66	3.70	3.63	3.66
3095	AMEX	DZZ	Wed, Jun 17, 2020	3.64	3.69	3.64	3.69
3094	AMEX	DZZ	Tue, Jun 16, 2020	3.76	3.76	3.57	3.71
3093	AMEX	DZZ	Mon, Jun 15, 2020	3.65	3.79	3.60	3.71
3092	AMEX	DZZ	Fri, Jun 12, 2020	3.58	3.65	3.56	3.63
3091	AMEX	DZZ	Thu, Jun 11, 2020	3.64	3.72	3.53	3.53
3090	AMEX	DZZ	Wed, Jun 10, 2020	3.57	3.63	3.57	3.57
3089	AMEX	DZZ	Tue, Jun 9, 2020	3.67	3.67	3.56	3.62
3088	AMEX	DZZ	Mon, Jun 8, 2020	3.65	3.74	3.65	3.67
3087	AMEX	DZZ	Fri, Jun 5, 2020	3.75	3.75	3.55	3.63
3086	AMEX	DZZ	Thu, Jun 4, 2020	3.46	3.58	3.46	3.51
3085	AMEX	DZZ	Wed, Jun 3, 2020	3.43	3.50	3.43	3.44
3084	AMEX	DZZ	Tue, Jun 2, 2020	3.44	3.48	3.40	3.40
3083	AMEX	DZZ	Mon, Jun 1, 2020	3.52	3.61	3.50	3.50
3082	AMEX	DZZ	Fri, May 29, 2020	3.63	3.65	3.62	3.64
3081	AMEX	DZZ	Thu, May 28, 2020	3.61	3.68	3.56	3.62
3080	AMEX	DZZ	Wed, May 27, 2020	3.89	3.89	3.52	3.62
3079	AMEX	DZZ	Tue, May 26, 2020	3.89	3.95	3.80	3.86
3078	AMEX	DZZ	Fri, May 22, 2020	3.87	4.00	3.53	3.77
3077	AMEX	DZZ	Thu, May 21, 2020	3.83	3.90	3.76	3.83
3076	AMEX	DZZ	Wed, May 20, 2020	3.75	3.95	3.75	3.86
3075	AMEX	DZZ	Tue, May 19, 2020	3.96	3.96	3.83	3.84
3074	AMEX	DZZ	Mon, May 18, 2020	3.76	3.95	3.75	3.90
3073	AMEX	DZZ	Fri, May 15, 2020	3.85	3.99	3.85	3.89
3072	AMEX	DZZ	Thu, May 14, 2020	4.04	4.04	3.81	3.89
3071	AMEX	DZZ	Wed, May 13, 2020	3.91	3.93	3.85	3.88
3070	AMEX	DZZ	Tue, May 12, 2020	4.08	4.14	4.00	4.00
3069	AMEX	DZZ	Mon, May 11, 2020	4.00	4.11	3.91	4.04
3068	AMEX	DZZ	Fri, May 8, 2020	3.89	4.16	3.80	3.98
3067	AMEX	DZZ	Thu, May 7, 2020	4.06	4.45	3.80	4.10
3066	AMEX	DZZ	Wed, May 6, 2020	3.74	4.50	3.64	4.50
3065	AMEX	DZZ	Tue, May 5, 2020	3.56	3.90	3.56	3.89
3064	AMEX	DZZ	Mon, May 4, 2020	3.76	3.76	3.53	3.70
3063	AMEX	DZZ	Fri, May 1, 2020	3.66	4.10	3.65	3.85
3062	AMEX	DZZ	Thu, Apr 30, 2020	3.69	3.75	3.51	3.74
3061	AMEX	DZZ	Wed, Apr 29, 2020	3.72	3.79	3.66	3.68
3060	AMEX	DZZ	Tue, Apr 28, 2020	3.84	3.85	3.68	3.79
3059	AMEX	DZZ	Mon, Apr 27, 2020	4.19	4.19	3.67	3.82
3058	AMEX	DZZ	Fri, Apr 24, 2020	3.50	4.55	3.40	4.50
3057	AMEX	DZZ	Thu, Apr 23, 2020	3.55	4.15	3.32	4.04
3056	AMEX	DZZ	Wed, Apr 22, 2020	3.37	3.59	3.37	3.51
3055	AMEX	DZZ	Tue, Apr 21, 2020	3.62	3.77	3.50	3.57
3054	AMEX	DZZ	Mon, Apr 20, 2020	3.70	3.74	3.59	3.65
3053	AMEX	DZZ	Fri, Apr 17, 2020	3.57	4.14	3.45	3.85
3052	AMEX	DZZ	Thu, Apr 16, 2020	3.24	3.42	3.24	3.42
3051	AMEX	DZZ	Wed, Apr 15, 2020	3.40	3.48	3.22	3.38
3050	AMEX	DZZ	Tue, Apr 14, 2020	3.46	3.60	3.38	3.60
3049	AMEX	DZZ	Mon, Apr 13, 2020	3.66	3.78	3.23	3.74
3048	AMEX	DZZ	Thu, Apr 9, 2020	3.58	3.89	3.42	3.50
3047	AMEX	DZZ	Wed, Apr 8, 2020	3.75	3.75	3.56	3.65
3046	AMEX	DZZ	Tue, Apr 7, 2020	3.61	3.78	3.61	3.65
3045	AMEX	DZZ	Mon, Apr 6, 2020	3.54	3.78	3.50	3.74
3044	AMEX	DZZ	Fri, Apr 3, 2020	3.82	3.85	3.74	3.74
3043	AMEX	DZZ	Thu, Apr 2, 2020	4.01	4.01	3.82	3.85
3042	AMEX	DZZ	Wed, Apr 1, 2020	4.05	4.10	3.95	4.05
3041	AMEX	DZZ	Tue, Mar 31, 2020	3.90	4.10	3.90	4.10
3040	AMEX	DZZ	Mon, Mar 30, 2020	3.71	3.88	3.70	3.85
3039	AMEX	DZZ	Fri, Mar 27, 2020	3.71	3.71	3.50	3.50
3038	AMEX	DZZ	Thu, Mar 26, 2020	3.59	3.94	3.59	3.79
3037	AMEX	DZZ	Wed, Mar 25, 2020	3.69	3.87	3.68	3.87
3036	AMEX	DZZ	Tue, Mar 24, 2020	3.84	3.86	3.57	3.60
3035	AMEX	DZZ	Mon, Mar 23, 2020	4.45	4.45	4.05	4.07
3034	AMEX	DZZ	Fri, Mar 20, 2020	4.34	4.53	4.34	4.39
3033	AMEX	DZZ	Thu, Mar 19, 2020	4.45	4.55	4.43	4.50
3032	AMEX	DZZ	Wed, Mar 18, 2020	4.32	4.49	4.30	4.38
3031	AMEX	DZZ	Tue, Mar 17, 2020	4.36	4.42	4.19	4.36
3030	AMEX	DZZ	Mon, Mar 16, 2020	4.63	4.67	4.34	4.36
3029	AMEX	DZZ	Fri, Mar 13, 2020	4.01	4.39	4.01	4.35
3028	AMEX	DZZ	Thu, Mar 12, 2020	4.30	4.30	4.00	4.21
3027	AMEX	DZZ	Wed, Mar 11, 2020	4.09	4.28	4.00	4.16
3026	AMEX	DZZ	Tue, Mar 10, 2020	4.00	4.00	3.92	3.96
3025	AMEX	DZZ	Mon, Mar 9, 2020	3.79	4.06	3.73	3.88
3024	AMEX	DZZ	Fri, Mar 6, 2020	3.67	3.93	3.58	3.73
3023	AMEX	DZZ	Thu, Mar 5, 2020	4.09	4.09	3.95	3.96
3022	AMEX	DZZ	Wed, Mar 4, 2020	4.38	4.38	3.94	3.94
3021	AMEX	DZZ	Tue, Mar 3, 2020	4.26	4.53	4.03	4.15
3020	AMEX	DZZ	Mon, Mar 2, 2020	3.98	4.24	3.98	4.19
3019	AMEX	DZZ	Fri, Feb 28, 2020	4.32	4.51	4.22	4.24
3018	AMEX	DZZ	Thu, Feb 27, 2020	4.76	4.80	4.41	4.44
3017	AMEX	DZZ	Wed, Feb 26, 2020	4.60	4.82	4.52	4.67
3016	AMEX	DZZ	Tue, Feb 25, 2020	4.22	4.40	4.22	4.40
3015	AMEX	DZZ	Mon, Feb 24, 2020	4.16	4.28	4.08	4.28
3014	AMEX	DZZ	Fri, Feb 21, 2020	4.23	4.23	4.12	4.16
3013	AMEX	DZZ	Thu, Feb 20, 2020	4.24	4.34	4.24	4.34
3012	AMEX	DZZ	Wed, Feb 19, 2020	4.20	4.29	4.20	4.29
3011	AMEX	DZZ	Tue, Feb 18, 2020	4.20	4.40	4.20	4.21
3010	AMEX	DZZ	Fri, Feb 14, 2020	4.24	4.43	4.23	4.23
3009	AMEX	DZZ	Thu, Feb 13, 2020	4.27	4.39	4.27	4.28
3008	AMEX	DZZ	Wed, Feb 12, 2020	4.31	4.42	4.31	4.35
3007	AMEX	DZZ	Tue, Feb 11, 2020	4.40	4.42	4.31	4.35
3006	AMEX	DZZ	Mon, Feb 10, 2020	4.30	4.37	4.30	4.33
3005	AMEX	DZZ	Fri, Feb 7, 2020	4.29	4.42	4.29	4.36
3004	AMEX	DZZ	Thu, Feb 6, 2020	4.30	4.39	4.29	4.31
3003	AMEX	DZZ	Wed, Feb 5, 2020	4.26	4.40	4.26	4.36
3002	AMEX	DZZ	Tue, Feb 4, 2020	4.39	4.39	4.25	4.33
3001	AMEX	DZZ	Mon, Feb 3, 2020	4.23	4.23	4.11	4.19
3000	AMEX	DZZ	Fri, Jan 31, 2020	4.25	4.51	4.20	4.30
2999	AMEX	DZZ	Thu, Jan 30, 2020	4.53	4.53	4.25	4.31
2998	AMEX	DZZ	Wed, Jan 29, 2020	4.42	4.57	4.28	4.41
2997	AMEX	DZZ	Tue, Jan 28, 2020	4.35	4.46	4.22	4.42
2996	AMEX	DZZ	Mon, Jan 27, 2020	4.23	4.44	4.23	4.44
2995	AMEX	DZZ	Fri, Jan 24, 2020	4.32	4.37	4.29	4.34
2994	AMEX	DZZ	Thu, Jan 23, 2020	4.31	4.32	4.30	4.31
2993	AMEX	DZZ	Wed, Jan 22, 2020	4.19	4.44	4.19	4.32
2992	AMEX	DZZ	Tue, Jan 21, 2020	4.25	4.25	4.11	4.12
2991	AMEX	DZZ	Fri, Jan 17, 2020	4.27	4.31	4.27	4.31
2990	AMEX	DZZ	Thu, Jan 16, 2020	4.33	4.39	4.25	4.33
2989	AMEX	DZZ	Wed, Jan 15, 2020	4.41	4.45	4.06	4.32
2988	AMEX	DZZ	Tue, Jan 14, 2020	4.51	4.54	4.39	4.42
2987	AMEX	DZZ	Mon, Jan 13, 2020	4.48	4.72	4.48	4.67
2986	AMEX	DZZ	Fri, Jan 10, 2020	4.60	4.66	4.39	4.40
2985	AMEX	DZZ	Thu, Jan 9, 2020	4.72	4.72	4.45	4.60
2984	AMEX	DZZ	Wed, Jan 8, 2020	4.23	4.37	4.20	4.29
2983	AMEX	DZZ	Tue, Jan 7, 2020	4.02	4.23	3.95	4.21
2982	AMEX	DZZ	Mon, Jan 6, 2020	3.94	4.01	3.91	3.99
2981	AMEX	DZZ	Fri, Jan 3, 2020	4.09	4.09	4.05	4.07
2980	AMEX	DZZ	Thu, Jan 2, 2020	4.19	4.19	4.15	4.19
2979	AMEX	DZZ	Tue, Dec 31, 2019	4.21	4.26	4.20	4.26
2978	AMEX	DZZ	Mon, Dec 30, 2019	4.26	4.29	4.22	4.28
2977	AMEX	DZZ	Fri, Dec 27, 2019	4.26	4.28	4.24	4.26
2976	AMEX	DZZ	Thu, Dec 26, 2019	4.35	4.35	4.24	4.33
2975	AMEX	DZZ	Tue, Dec 24, 2019	4.38	4.41	4.33	4.35
2974	AMEX	DZZ	Mon, Dec 23, 2019	4.43	4.45	4.39	4.42
2973	AMEX	DZZ	Fri, Dec 20, 2019	4.39	4.48	4.39	4.44
2972	AMEX	DZZ	Thu, Dec 19, 2019	4.45	4.50	4.43	4.45
2971	AMEX	DZZ	Wed, Dec 18, 2019	4.47	4.50	4.47	4.49
2970	AMEX	DZZ	Tue, Dec 17, 2019	4.45	4.50	4.45	4.49
2969	AMEX	DZZ	Mon, Dec 16, 2019	4.44	4.48	4.44	4.48
2968	AMEX	DZZ	Fri, Dec 13, 2019	4.49	4.52	4.47	4.48
2967	AMEX	DZZ	Thu, Dec 12, 2019	4.47	4.56	4.47	4.53
2966	AMEX	DZZ	Wed, Dec 11, 2019	4.52	4.52	4.49	4.49
2965	AMEX	DZZ	Tue, Dec 10, 2019	4.49	4.54	4.49	4.54
2964	AMEX	DZZ	Mon, Dec 9, 2019	4.54	4.57	4.54	4.56
2963	AMEX	DZZ	Fri, Dec 6, 2019	4.52	4.58	4.52	4.56
2962	AMEX	DZZ	Thu, Dec 5, 2019	4.45	4.47	4.42	4.47
2961	AMEX	DZZ	Wed, Dec 4, 2019	4.47	4.50	4.47	4.47
2960	AMEX	DZZ	Tue, Dec 3, 2019	4.45	4.49	4.45	4.46
2959	AMEX	DZZ	Mon, Dec 2, 2019	4.48	4.56	4.48	4.53
2958	AMEX	DZZ	Fri, Nov 29, 2019	4.56	4.56	4.47	4.47
2957	AMEX	DZZ	Wed, Nov 27, 2019	4.58	4.60	4.58	4.59
2956	AMEX	DZZ	Tue, Nov 26, 2019	4.55	4.59	4.54	4.54
2955	AMEX	DZZ	Mon, Nov 25, 2019	4.58	4.58	4.58	4.58
2954	AMEX	DZZ	Fri, Nov 22, 2019	4.52	4.54	4.52	4.54
2953	AMEX	DZZ	Thu, Nov 21, 2019	4.54	4.54	4.47	4.53
2952	AMEX	DZZ	Wed, Nov 20, 2019	4.47	4.49	4.47	4.49
2951	AMEX	DZZ	Tue, Nov 19, 2019	4.28	4.50	4.28	4.50
2950	AMEX	DZZ	Mon, Nov 18, 2019	4.50	4.50	4.46	4.49
2949	AMEX	DZZ	Fri, Nov 15, 2019	4.49	4.53	4.49	4.53
2948	AMEX	DZZ	Thu, Nov 14, 2019	4.51	4.52	4.47	4.52
2947	AMEX	DZZ	Wed, Nov 13, 2019	4.52	4.56	4.48	4.54
2946	AMEX	DZZ	Tue, Nov 12, 2019	4.57	4.62	4.57	4.60
2945	AMEX	DZZ	Mon, Nov 11, 2019	4.58	4.61	4.54	4.57
2944	AMEX	DZZ	Fri, Nov 8, 2019	4.53	4.56	4.51	4.55
2943	AMEX	DZZ	Thu, Nov 7, 2019	4.50	4.51	4.50	4.50
2942	AMEX	DZZ	Wed, Nov 6, 2019	4.37	4.38	4.35	4.38
2941	AMEX	DZZ	Tue, Nov 5, 2019	4.38	4.45	4.35	4.41
2940	AMEX	DZZ	Mon, Nov 4, 2019	4.26	4.30	4.24	4.24
2939	AMEX	DZZ	Fri, Nov 1, 2019	4.25	4.26	4.24	4.24
2938	AMEX	DZZ	Thu, Oct 31, 2019	4.21	4.25	4.21	4.25
2937	AMEX	DZZ	Wed, Oct 30, 2019	4.38	4.42	4.35	4.35
2936	AMEX	DZZ	Tue, Oct 29, 2019	4.41	4.41	4.35	4.37
2935	AMEX	DZZ	Mon, Oct 28, 2019	4.30	4.37	4.30	4.37
2934	AMEX	DZZ	Fri, Oct 25, 2019	4.19	4.31	4.19	4.31
2933	AMEX	DZZ	Thu, Oct 24, 2019	4.38	4.38	4.28	4.31
2932	AMEX	DZZ	Wed, Oct 23, 2019	4.33	4.38	4.33	4.38
2931	AMEX	DZZ	Tue, Oct 22, 2019	4.45	4.45	4.39	4.39
2930	AMEX	DZZ	Mon, Oct 21, 2019	4.42	4.45	4.38	4.43
2929	AMEX	DZZ	Fri, Oct 18, 2019	4.37	4.38	4.36	4.38
2928	AMEX	DZZ	Thu, Oct 17, 2019	4.40	4.40	4.33	4.33
2927	AMEX	DZZ	Wed, Oct 16, 2019	4.40	4.41	4.37	4.39
2926	AMEX	DZZ	Tue, Oct 15, 2019	4.46	4.46	4.42	4.43
2925	AMEX	DZZ	Mon, Oct 14, 2019	4.40	4.40	4.34	4.37
2924	AMEX	DZZ	Fri, Oct 11, 2019	4.39	4.45	4.39	4.41
2923	AMEX	DZZ	Thu, Oct 10, 2019	4.30	4.35	4.30	4.35
2922	AMEX	DZZ	Wed, Oct 9, 2019	4.27	4.27	4.27	4.27
2921	AMEX	DZZ	Tue, Oct 8, 2019	4.25	4.30	4.25	4.26
2920	AMEX	DZZ	Mon, Oct 7, 2019	4.26	4.38	4.26	4.34
2919	AMEX	DZZ	Fri, Oct 4, 2019	4.26	4.28	4.23	4.27
2918	AMEX	DZZ	Thu, Oct 3, 2019	4.33	4.33	4.21	4.28
2917	AMEX	DZZ	Wed, Oct 2, 2019	4.29	4.34	4.26	4.29
2916	AMEX	DZZ	Tue, Oct 1, 2019	4.55	4.56	4.39	4.40
2915	AMEX	DZZ	Mon, Sep 30, 2019	4.39	4.55	4.39	4.47
2914	AMEX	DZZ	Fri, Sep 27, 2019	4.34	4.39	4.34	4.34
2913	AMEX	DZZ	Thu, Sep 26, 2019	4.26	4.29	4.24	4.28
2912	AMEX	DZZ	Wed, Sep 25, 2019	4.16	4.32	4.16	4.29
2911	AMEX	DZZ	Tue, Sep 24, 2019	4.14	4.18	4.14	4.15
2910	AMEX	DZZ	Mon, Sep 23, 2019	4.20	4.21	4.20	4.21
2909	AMEX	DZZ	Fri, Sep 20, 2019	4.27	4.27	4.23	4.25
2908	AMEX	DZZ	Thu, Sep 19, 2019	4.26	4.32	4.26	4.32
2907	AMEX	DZZ	Wed, Sep 18, 2019	4.28	4.40	4.28	4.34
2906	AMEX	DZZ	Tue, Sep 17, 2019	4.25	4.32	4.25	4.30
2905	AMEX	DZZ	Mon, Sep 16, 2019	4.29	4.35	4.29	4.32
2904	AMEX	DZZ	Fri, Sep 13, 2019	4.34	4.40	4.34	4.40
2903	AMEX	DZZ	Thu, Sep 12, 2019	4.22	4.35	4.21	4.35
2902	AMEX	DZZ	Wed, Sep 11, 2019	4.40	4.40	4.30	4.36
2901	AMEX	DZZ	Tue, Sep 10, 2019	4.29	4.38	4.29	4.37
2900	AMEX	DZZ	Mon, Sep 9, 2019	4.26	4.31	4.26	4.29
2899	AMEX	DZZ	Fri, Sep 6, 2019	4.21	4.28	4.14	4.27
2898	AMEX	DZZ	Thu, Sep 5, 2019	4.10	4.23	4.10	4.22
2897	AMEX	DZZ	Wed, Sep 4, 2019	4.08	4.08	4.01	4.01
2896	AMEX	DZZ	Tue, Sep 3, 2019	4.04	4.10	4.04	4.05
2895	AMEX	DZZ	Fri, Aug 30, 2019	4.20	4.21	4.11	4.17
2894	AMEX	DZZ	Thu, Aug 29, 2019	4.01	4.18	4.01	4.13
2893	AMEX	DZZ	Wed, Aug 28, 2019	4.06	4.11	4.06	4.06
2892	AMEX	DZZ	Tue, Aug 27, 2019	4.10	4.12	4.03	4.06
2891	AMEX	DZZ	Mon, Aug 26, 2019	4.14	4.17	4.09	4.14
2890	AMEX	DZZ	Fri, Aug 23, 2019	4.23	4.23	4.13	4.14
2889	AMEX	DZZ	Thu, Aug 22, 2019	4.30	4.34	4.30	4.34
2888	AMEX	DZZ	Wed, Aug 21, 2019	4.29	4.31	4.28	4.31
2887	AMEX	DZZ	Tue, Aug 20, 2019	4.26	4.26	4.25	4.25
2886	AMEX	DZZ	Mon, Aug 19, 2019	4.39	4.39	4.27	4.34
2885	AMEX	DZZ	Fri, Aug 16, 2019	4.22	4.28	4.20	4.23
2884	AMEX	DZZ	Thu, Aug 15, 2019	4.22	4.22	4.14	4.16
2883	AMEX	DZZ	Wed, Aug 14, 2019	4.21	4.25	4.17	4.24
2882	AMEX	DZZ	Tue, Aug 13, 2019	4.21	4.43	4.21	4.28
2881	AMEX	DZZ	Mon, Aug 12, 2019	4.53	4.53	4.17	4.23
2880	AMEX	DZZ	Fri, Aug 9, 2019	4.29	4.34	4.27	4.32
2879	AMEX	DZZ	Thu, Aug 8, 2019	4.38	4.38	4.25	4.27
2878	AMEX	DZZ	Wed, Aug 7, 2019	4.36	4.36	4.23	4.33
2877	AMEX	DZZ	Tue, Aug 6, 2019	4.51	4.51	4.47	4.49
2876	AMEX	DZZ	Mon, Aug 5, 2019	4.53	4.60	4.51	4.56
2875	AMEX	DZZ	Fri, Aug 2, 2019	4.69	4.71	4.65	4.69
2874	AMEX	DZZ	Thu, Aug 1, 2019	4.91	4.92	4.64	4.64
2873	AMEX	DZZ	Wed, Jul 31, 2019	4.75	4.88	4.75	4.85
2872	AMEX	DZZ	Tue, Jul 30, 2019	4.78	4.79	4.76	4.76
2871	AMEX	DZZ	Mon, Jul 29, 2019	4.84	4.84	4.76	4.76
2870	AMEX	DZZ	Fri, Jul 26, 2019	4.81	4.85	4.80	4.85
2869	AMEX	DZZ	Thu, Jul 25, 2019	4.80	4.88	4.80	4.88
2868	AMEX	DZZ	Wed, Jul 24, 2019	4.73	4.81	4.73	4.80
2867	AMEX	DZZ	Tue, Jul 23, 2019	4.80	4.85	4.80	4.85
2866	AMEX	DZZ	Mon, Jul 22, 2019	4.73	4.80	4.73	4.80
2865	AMEX	DZZ	Fri, Jul 19, 2019	4.71	4.79	4.71	4.77
2864	AMEX	DZZ	Thu, Jul 18, 2019	4.82	4.82	4.63	4.63
2863	AMEX	DZZ	Wed, Jul 17, 2019	4.86	4.86	4.78	4.78
2862	AMEX	DZZ	Tue, Jul 16, 2019	4.86	4.93	4.85	4.92
2861	AMEX	DZZ	Mon, Jul 15, 2019	4.83	4.88	4.83	4.84
2860	AMEX	DZZ	Fri, Jul 12, 2019	4.89	4.89	4.84	4.84
2859	AMEX	DZZ	Thu, Jul 11, 2019	4.89	4.91	4.85	4.90
2858	AMEX	DZZ	Wed, Jul 10, 2019	4.86	4.90	4.82	4.82
2857	AMEX	DZZ	Tue, Jul 9, 2019	5.03	5.03	4.95	4.98
2856	AMEX	DZZ	Mon, Jul 8, 2019	4.98	5.01	4.95	5.00
2855	AMEX	DZZ	Fri, Jul 5, 2019	5.04	5.05	4.96	4.97
2854	AMEX	DZZ	Wed, Jul 3, 2019	4.84	4.87	4.81	4.84
2853	AMEX	DZZ	Tue, Jul 2, 2019	5.05	5.05	4.86	4.86
2852	AMEX	DZZ	Mon, Jul 1, 2019	5.00	5.06	5.00	5.06
2851	AMEX	DZZ	Fri, Jun 28, 2019	4.85	4.89	4.85	4.89
2850	AMEX	DZZ	Thu, Jun 27, 2019	4.95	4.99	4.90	4.90
2849	AMEX	DZZ	Wed, Jun 26, 2019	4.85	4.95	4.83	4.92
2848	AMEX	DZZ	Tue, Jun 25, 2019	4.76	4.82	4.66	4.78
2847	AMEX	DZZ	Mon, Jun 24, 2019	4.93	4.93	4.80	4.82
2846	AMEX	DZZ	Fri, Jun 21, 2019	5.01	5.05	4.98	4.98
2845	AMEX	DZZ	Thu, Jun 20, 2019	5.13	5.13	5.04	5.06
2844	AMEX	DZZ	Wed, Jun 19, 2019	5.48	5.48	5.33	5.33
2843	AMEX	DZZ	Tue, Jun 18, 2019	5.41	5.45	5.41	5.43
2842	AMEX	DZZ	Mon, Jun 17, 2019	5.50	5.50	5.50	5.50
2841	AMEX	DZZ	Fri, Jun 14, 2019	5.45	5.51	5.39	5.47
2840	AMEX	DZZ	Thu, Jun 13, 2019	5.52	5.52	5.44	5.47
2839	AMEX	DZZ	Wed, Jun 12, 2019	5.54	5.55	5.54	5.55
2838	AMEX	DZZ	Tue, Jun 11, 2019	5.65	5.65	5.59	5.60
2837	AMEX	DZZ	Mon, Jun 10, 2019	5.52	5.61	5.52	5.57
2836	AMEX	DZZ	Fri, Jun 7, 2019	5.44	5.49	5.44	5.48
2835	AMEX	DZZ	Thu, Jun 6, 2019	5.56	5.57	5.49	5.53
2834	AMEX	DZZ	Wed, Jun 5, 2019	5.45	5.58	5.45	5.58
2833	AMEX	DZZ	Tue, Jun 4, 2019	5.58	5.64	5.58	5.59
2832	AMEX	DZZ	Mon, Jun 3, 2019	5.60	5.60	5.58	5.58
2831	AMEX	DZZ	Fri, May 31, 2019	5.81	5.82	5.69	5.75
2830	AMEX	DZZ	Thu, May 30, 2019	5.97	5.99	5.90	5.91
2829	AMEX	DZZ	Wed, May 29, 2019	5.99	6.00	5.92	5.99
2828	AMEX	DZZ	Tue, May 28, 2019	5.95	6.00	5.95	5.99
2827	AMEX	DZZ	Fri, May 24, 2019	5.94	5.94	5.94	5.94
2826	AMEX	DZZ	Thu, May 23, 2019	5.96	5.96	5.90	5.95
2825	AMEX	DZZ	Wed, May 22, 2019	6.02	6.03	5.98	6.03
2824	AMEX	DZZ	Tue, May 21, 2019	6.05	6.05	6.02	6.02
2823	AMEX	DZZ	Mon, May 20, 2019	6.03	6.04	6.01	6.01
2822	AMEX	DZZ	Fri, May 17, 2019	5.98	6.04	5.98	6.02
2821	AMEX	DZZ	Thu, May 16, 2019	5.89	5.94	5.89	5.92
2820	AMEX	DZZ	Wed, May 15, 2019	5.82	5.82	5.81	5.82
2819	AMEX	DZZ	Tue, May 14, 2019	5.84	5.84	5.81	5.81
2818	AMEX	DZZ	Mon, May 13, 2019	5.81	5.81	5.75	5.79
2817	AMEX	DZZ	Fri, May 10, 2019	5.90	5.90	5.90	5.90
2816	AMEX	DZZ	Thu, May 9, 2019	5.92	5.92	5.92	5.92
2815	AMEX	DZZ	Wed, May 8, 2019	5.92	5.95	5.92	5.94
2814	AMEX	DZZ	Tue, May 7, 2019	5.98	5.98	5.88	5.91
2813	AMEX	DZZ	Mon, May 6, 2019	5.94	5.97	5.92	5.97
2812	AMEX	DZZ	Fri, May 3, 2019	5.91	5.97	5.91	5.97
2811	AMEX	DZZ	Thu, May 2, 2019	6.08	6.08	6.03	6.03
2810	AMEX	DZZ	Wed, May 1, 2019	5.94	6.01	5.90	5.95
2809	AMEX	DZZ	Tue, Apr 30, 2019	5.93	5.94	5.93	5.93
2808	AMEX	DZZ	Mon, Apr 29, 2019	5.95	5.96	5.95	5.95
2807	AMEX	DZZ	Fri, Apr 26, 2019	5.88	5.89	5.86	5.89
2806	AMEX	DZZ	Thu, Apr 25, 2019	5.93	5.97	5.92	5.97
2805	AMEX	DZZ	Wed, Apr 24, 2019	6.00	6.00	5.95	5.99
2804	AMEX	DZZ	Tue, Apr 23, 2019	6.03	6.05	6.03	6.03
2803	AMEX	DZZ	Mon, Apr 22, 2019	6.00	6.00	6.00	6.00
2802	AMEX	DZZ	Thu, Apr 18, 2019	6.00	6.01	5.96	5.98
2801	AMEX	DZZ	Wed, Apr 17, 2019	6.00	6.01	6.00	6.01
2800	AMEX	DZZ	Tue, Apr 16, 2019	5.99	6.00	5.97	5.97
2799	AMEX	DZZ	Mon, Apr 15, 2019	5.88	5.88	5.87	5.87
2798	AMEX	DZZ	Fri, Apr 12, 2019	5.83	5.83	5.82	5.82
2797	AMEX	DZZ	Thu, Apr 11, 2019	5.85	5.85	5.83	5.83
2796	AMEX	DZZ	Wed, Apr 10, 2019	5.69	5.69	5.49	5.68
2795	AMEX	DZZ	Tue, Apr 9, 2019	5.73	5.73	5.73	5.73
2794	AMEX	DZZ	Mon, Apr 8, 2019	5.70	5.78	5.70	5.78
2793	AMEX	DZZ	Fri, Apr 5, 2019	5.81	5.83	5.81	5.83
2792	AMEX	DZZ	Thu, Apr 4, 2019	5.88	5.89	5.80	5.82
2791	AMEX	DZZ	Wed, Apr 3, 2019	5.73	5.84	5.73	5.83
2790	AMEX	DZZ	Tue, Apr 2, 2019	5.86	5.86	5.83	5.83
2789	AMEX	DZZ	Mon, Apr 1, 2019	5.81	5.84	5.80	5.84
2788	AMEX	DZZ	Fri, Mar 29, 2019	5.77	5.84	5.77	5.81
2787	AMEX	DZZ	Thu, Mar 28, 2019	5.76	5.85	5.76	5.81
2786	AMEX	DZZ	Wed, Mar 27, 2019	5.62	5.66	5.62	5.66
2785	AMEX	DZZ	Tue, Mar 26, 2019	5.62	5.62	5.60	5.60
2784	AMEX	DZZ	Mon, Mar 25, 2019	5.53	5.55	5.53	5.53
2783	AMEX	DZZ	Fri, Mar 22, 2019	5.58	5.64	5.58	5.62
2782	AMEX	DZZ	Thu, Mar 21, 2019	5.61	5.66	5.58	5.66
2781	AMEX	DZZ	Wed, Mar 20, 2019	5.73	5.73	5.62	5.62
2780	AMEX	DZZ	Tue, Mar 19, 2019	5.65	5.67	5.65	5.67
2779	AMEX	DZZ	Mon, Mar 18, 2019	5.70	5.71	5.69	5.71
2778	AMEX	DZZ	Fri, Mar 15, 2019	5.69	5.71	5.69	5.71
2777	AMEX	DZZ	Thu, Mar 14, 2019	5.75	5.77	5.75	5.77
2776	AMEX	DZZ	Wed, Mar 13, 2019	5.65	5.65	5.62	5.63
2775	AMEX	DZZ	Tue, Mar 12, 2019	5.70	5.70	5.70	5.70
2774	AMEX	DZZ	Mon, Mar 11, 2019	5.75	5.81	5.75	5.77
2773	AMEX	DZZ	Fri, Mar 8, 2019	5.70	5.75	5.69	5.70
2772	AMEX	DZZ	Thu, Mar 7, 2019	5.84	5.85	5.83	5.84
2771	AMEX	DZZ	Wed, Mar 6, 2019	5.81	5.81	5.81	5.81
2770	AMEX	DZZ	Tue, Mar 5, 2019	5.84	5.85	5.80	5.80
2769	AMEX	DZZ	Mon, Mar 4, 2019	5.84	5.86	5.81	5.81
2768	AMEX	DZZ	Fri, Mar 1, 2019	5.62	5.80	5.62	5.80
2767	AMEX	DZZ	Thu, Feb 28, 2019	5.53	5.60	5.53	5.60
2766	AMEX	DZZ	Wed, Feb 27, 2019	5.51	5.56	5.51	5.52
2765	AMEX	DZZ	Tue, Feb 26, 2019	5.45	5.48	5.45	5.45
2764	AMEX	DZZ	Mon, Feb 25, 2019	5.45	5.48	5.45	5.48
2763	AMEX	DZZ	Fri, Feb 22, 2019	5.44	5.45	5.44	5.45
2762	AMEX	DZZ	Thu, Feb 21, 2019	5.40	5.50	5.40	5.50
2761	AMEX	DZZ	Wed, Feb 20, 2019	5.34	5.36	5.32	5.36
2760	AMEX	DZZ	Tue, Feb 19, 2019	5.50	5.50	5.33	5.36
2759	AMEX	DZZ	Fri, Feb 15, 2019	5.51	5.56	5.51	5.51
2758	AMEX	DZZ	Thu, Feb 14, 2019	5.56	5.62	5.56	5.58
2757	AMEX	DZZ	Wed, Feb 13, 2019	5.57	5.63	5.57	5.62
2756	AMEX	DZZ	Tue, Feb 12, 2019	5.60	5.60	5.56	5.59
2755	AMEX	DZZ	Mon, Feb 11, 2019	5.61	5.61	5.59	5.60
2754	AMEX	DZZ	Fri, Feb 8, 2019	5.55	5.55	5.53	5.55
2753	AMEX	DZZ	Thu, Feb 7, 2019	5.60	5.62	5.56	5.57
2752	AMEX	DZZ	Wed, Feb 6, 2019	5.53	5.62	5.53	5.62
2751	AMEX	DZZ	Tue, Feb 5, 2019	5.58	5.59	5.54	5.54
2750	AMEX	DZZ	Mon, Feb 4, 2019	5.56	5.58	5.53	5.57
2749	AMEX	DZZ	Fri, Feb 1, 2019	5.50	5.54	5.50	5.52
2748	AMEX	DZZ	Thu, Jan 31, 2019	5.43	5.51	5.43	5.51
2747	AMEX	DZZ	Wed, Jan 30, 2019	5.57	5.57	5.48	5.49
2746	AMEX	DZZ	Tue, Jan 29, 2019	5.76	5.76	5.59	5.59
2745	AMEX	DZZ	Mon, Jan 28, 2019	5.65	5.66	5.61	5.64
2744	AMEX	DZZ	Fri, Jan 25, 2019	5.71	5.71	5.65	5.68
2743	AMEX	DZZ	Thu, Jan 24, 2019	5.84	5.85	5.84	5.85
2742	AMEX	DZZ	Wed, Jan 23, 2019	5.85	5.88	5.83	5.83
2741	AMEX	DZZ	Tue, Jan 22, 2019	5.83	5.85	5.80	5.82
2740	AMEX	DZZ	Fri, Jan 18, 2019	5.82	5.84	5.81	5.83
2739	AMEX	DZZ	Thu, Jan 17, 2019	5.76	5.76	5.74	5.74
2738	AMEX	DZZ	Wed, Jan 16, 2019	5.76	5.76	5.73	5.73
2737	AMEX	DZZ	Tue, Jan 15, 2019	5.73	5.79	5.73	5.77
2736	AMEX	DZZ	Mon, Jan 14, 2019	5.72	5.76	5.72	5.73
2735	AMEX	DZZ	Fri, Jan 11, 2019	5.76	5.78	5.74	5.77
2734	AMEX	DZZ	Thu, Jan 10, 2019	5.74	5.78	5.74	5.78
2733	AMEX	DZZ	Wed, Jan 9, 2019	5.75	5.76	5.72	5.72
2732	AMEX	DZZ	Tue, Jan 8, 2019	5.83	5.83	5.78	5.79
2731	AMEX	DZZ	Mon, Jan 7, 2019	5.70	5.76	5.70	5.75
2730	AMEX	DZZ	Fri, Jan 4, 2019	5.79	5.82	5.78	5.79
2729	AMEX	DZZ	Thu, Jan 3, 2019	5.75	5.75	5.70	5.70
2728	AMEX	DZZ	Wed, Jan 2, 2019	5.78	5.80	5.76	5.80
2727	AMEX	DZZ	Mon, Dec 31, 2018	5.82	5.83	5.78	5.80
2726	AMEX	DZZ	Fri, Dec 28, 2018	5.78	5.84	5.78	5.81
2725	AMEX	DZZ	Thu, Dec 27, 2018	5.85	5.86	5.79	5.84
2724	AMEX	DZZ	Wed, Dec 26, 2018	5.72	5.91	5.52	5.86
2723	AMEX	DZZ	Mon, Dec 24, 2018	5.97	5.98	5.90	5.92
2722	AMEX	DZZ	Fri, Dec 21, 2018	6.02	6.07	6.01	6.07
2721	AMEX	DZZ	Thu, Dec 20, 2018	6.03	6.04	5.95	6.00
2720	AMEX	DZZ	Wed, Dec 19, 2018	6.09	6.19	6.05	6.19
2719	AMEX	DZZ	Tue, Dec 18, 2018	6.15	6.15	6.11	6.11
2718	AMEX	DZZ	Mon, Dec 17, 2018	6.20	6.20	6.15	6.16
2717	AMEX	DZZ	Fri, Dec 14, 2018	6.27	6.27	6.22	6.24
2716	AMEX	DZZ	Thu, Dec 13, 2018	6.17	6.20	6.17	6.17
2715	AMEX	DZZ	Wed, Dec 12, 2018	6.14	6.16	6.13	6.15
2714	AMEX	DZZ	Tue, Dec 11, 2018	6.13	6.19	6.13	6.17
2713	AMEX	DZZ	Mon, Dec 10, 2018	6.16	6.17	6.13	6.17
2712	AMEX	DZZ	Fri, Dec 7, 2018	6.13	6.14	6.10	6.10
2711	AMEX	DZZ	Thu, Dec 6, 2018	6.21	6.26	6.15	6.20
2710	AMEX	DZZ	Tue, Dec 4, 2018	6.16	6.21	6.16	6.21
2709	AMEX	DZZ	Mon, Dec 3, 2018	6.25	6.25	6.24	6.24
2708	AMEX	DZZ	Fri, Nov 30, 2018	6.42	6.47	6.38	6.38
2707	AMEX	DZZ	Thu, Nov 29, 2018	6.33	6.39	6.30	6.35
2706	AMEX	DZZ	Wed, Nov 28, 2018	6.42	6.46	6.30	6.37
2705	AMEX	DZZ	Tue, Nov 27, 2018	6.36	6.46	6.36	6.44
2704	AMEX	DZZ	Mon, Nov 26, 2018	6.37	6.37	6.33	6.34
2703	AMEX	DZZ	Fri, Nov 23, 2018	6.34	6.37	6.33	6.37
2702	AMEX	DZZ	Wed, Nov 21, 2018	6.33	6.33	6.27	6.32
2701	AMEX	DZZ	Tue, Nov 20, 2018	6.32	6.37	6.32	6.36
2700	AMEX	DZZ	Mon, Nov 19, 2018	6.38	6.38	6.33	6.33
2699	AMEX	DZZ	Fri, Nov 16, 2018	6.29	6.36	6.29	6.34
2698	AMEX	DZZ	Thu, Nov 15, 2018	6.43	6.44	6.42	6.42
2697	AMEX	DZZ	Wed, Nov 14, 2018	6.58	6.58	6.41	6.45
2696	AMEX	DZZ	Tue, Nov 13, 2018	6.54	6.57	6.53	6.57
2695	AMEX	DZZ	Mon, Nov 12, 2018	6.53	6.57	6.53	6.57
2694	AMEX	DZZ	Fri, Nov 9, 2018	6.44	6.50	6.44	6.47
2693	AMEX	DZZ	Thu, Nov 8, 2018	6.31	6.34	6.30	6.32
2692	AMEX	DZZ	Wed, Nov 7, 2018	6.26	6.29	6.26	6.29
2691	AMEX	DZZ	Tue, Nov 6, 2018	6.25	6.31	6.25	6.28
2690	AMEX	DZZ	Mon, Nov 5, 2018	6.29	6.29	6.23	6.25
2689	AMEX	DZZ	Fri, Nov 2, 2018	6.20	6.23	6.18	6.21
2688	AMEX	DZZ	Thu, Nov 1, 2018	6.25	6.26	6.17	6.20
2687	AMEX	DZZ	Wed, Oct 31, 2018	6.40	6.43	6.40	6.40
2686	AMEX	DZZ	Tue, Oct 30, 2018	6.31	6.32	6.28	6.31
2685	AMEX	DZZ	Mon, Oct 29, 2018	6.22	6.28	6.22	6.24
2684	AMEX	DZZ	Fri, Oct 26, 2018	6.17	6.21	6.08	6.17
2683	AMEX	DZZ	Thu, Oct 25, 2018	6.20	6.24	6.20	6.22
2682	AMEX	DZZ	Wed, Oct 24, 2018	6.20	6.24	6.19	6.19
2681	AMEX	DZZ	Tue, Oct 23, 2018	6.13	6.21	6.13	6.21
2680	AMEX	DZZ	Mon, Oct 22, 2018	6.32	6.32	6.32	6.32
2679	AMEX	DZZ	Fri, Oct 19, 2018	6.25	6.26	6.25	6.25
2678	AMEX	DZZ	Thu, Oct 18, 2018	6.29	6.29	6.25	6.27
2677	AMEX	DZZ	Wed, Oct 17, 2018	6.23	6.28	6.23	6.28
2676	AMEX	DZZ	Tue, Oct 16, 2018	6.20	6.26	6.20	6.26
2675	AMEX	DZZ	Mon, Oct 15, 2018	6.24	6.26	6.21	6.25
2674	AMEX	DZZ	Fri, Oct 12, 2018	6.30	6.36	6.29	6.34
2673	AMEX	DZZ	Thu, Oct 11, 2018	6.47	6.47	6.26	6.28
2672	AMEX	DZZ	Wed, Oct 10, 2018	6.67	6.69	6.62	6.62
2671	AMEX	DZZ	Tue, Oct 9, 2018	6.68	6.71	6.65	6.65
2670	AMEX	DZZ	Mon, Oct 8, 2018	6.68	6.72	6.66	6.66
2669	AMEX	DZZ	Fri, Oct 5, 2018	6.48	6.52	6.48	6.51
2668	AMEX	DZZ	Thu, Oct 4, 2018	6.47	6.56	6.47	6.55
2667	AMEX	DZZ	Wed, Oct 3, 2018	6.49	6.52	6.49	6.52
2666	AMEX	DZZ	Tue, Oct 2, 2018	6.52	6.52	6.46	6.49
2665	AMEX	DZZ	Mon, Oct 1, 2018	6.67	6.68	6.65	6.65
2664	AMEX	DZZ	Fri, Sep 28, 2018	6.69	6.70	6.62	6.63
2663	AMEX	DZZ	Thu, Sep 27, 2018	6.70	6.72	6.69	6.70
2662	AMEX	DZZ	Wed, Sep 26, 2018	6.59	6.62	6.56	6.60
2661	AMEX	DZZ	Tue, Sep 25, 2018	6.51	6.52	6.50	6.52
2660	AMEX	DZZ	Mon, Sep 24, 2018	6.52	6.54	6.52	6.54
2659	AMEX	DZZ	Fri, Sep 21, 2018	6.59	6.59	6.52	6.55
2658	AMEX	DZZ	Thu, Sep 20, 2018	6.45	6.49	6.45	6.46
2657	AMEX	DZZ	Wed, Sep 19, 2018	6.49	6.49	6.48	6.49
2656	AMEX	DZZ	Tue, Sep 18, 2018	6.54	6.56	6.53	6.56
2655	AMEX	DZZ	Mon, Sep 17, 2018	6.51	6.52	6.48	6.52
2654	AMEX	DZZ	Fri, Sep 14, 2018	6.54	6.59	6.54	6.59
2653	AMEX	DZZ	Thu, Sep 13, 2018	6.38	6.50	6.38	6.50
2652	AMEX	DZZ	Wed, Sep 12, 2018	6.58	6.58	6.44	6.45
2651	AMEX	DZZ	Tue, Sep 11, 2018	6.63	6.64	6.55	6.56
2650	AMEX	DZZ	Mon, Sep 10, 2018	6.55	6.58	6.55	6.57
2649	AMEX	DZZ	Fri, Sep 7, 2018	6.52	6.57	6.51	6.55
2648	AMEX	DZZ	Thu, Sep 6, 2018	6.46	6.52	6.42	6.52
2647	AMEX	DZZ	Wed, Sep 5, 2018	6.54	6.56	6.53	6.55
2646	AMEX	DZZ	Tue, Sep 4, 2018	6.60	6.62	6.57	6.58
2645	AMEX	DZZ	Fri, Aug 31, 2018	6.48	6.52	6.46	6.52
2644	AMEX	DZZ	Thu, Aug 30, 2018	6.50	6.54	6.49	6.49
2643	AMEX	DZZ	Wed, Aug 29, 2018	6.43	6.46	6.43	6.43
2642	AMEX	DZZ	Tue, Aug 28, 2018	6.38	6.49	6.38	6.48
2641	AMEX	DZZ	Mon, Aug 27, 2018	6.44	6.44	6.37	6.40
2640	AMEX	DZZ	Fri, Aug 24, 2018	6.52	6.54	6.41	6.44
2639	AMEX	DZZ	Thu, Aug 23, 2018	6.59	6.65	6.58	6.64
2638	AMEX	DZZ	Wed, Aug 22, 2018	6.51	6.54	6.51	6.53
2637	AMEX	DZZ	Tue, Aug 21, 2018	6.57	6.61	6.54	6.54
2636	AMEX	DZZ	Mon, Aug 20, 2018	6.61	6.64	6.58	6.58
2635	AMEX	DZZ	Fri, Aug 17, 2018	6.70	6.73	6.65	6.65
2634	AMEX	DZZ	Thu, Aug 16, 2018	6.70	6.76	6.68	6.75
2633	AMEX	DZZ	Wed, Aug 15, 2018	6.63	6.76	6.63	6.74
2632	AMEX	DZZ	Tue, Aug 14, 2018	6.51	6.55	6.50	6.55
2631	AMEX	DZZ	Mon, Aug 13, 2018	6.46	6.57	6.46	6.54
2630	AMEX	DZZ	Fri, Aug 10, 2018	6.35	6.37	6.31	6.36
2629	AMEX	DZZ	Thu, Aug 9, 2018	6.32	6.37	6.32	6.37
2628	AMEX	DZZ	Wed, Aug 8, 2018	6.37	6.39	6.34	6.35
2627	AMEX	DZZ	Tue, Aug 7, 2018	6.33	6.38	6.33	6.38
2626	AMEX	DZZ	Mon, Aug 6, 2018	6.38	6.40	6.36	6.39
2625	AMEX	DZZ	Fri, Aug 3, 2018	6.33	6.33	6.27	6.33
2624	AMEX	DZZ	Thu, Aug 2, 2018	6.30	6.39	6.30	6.39
2623	AMEX	DZZ	Wed, Aug 1, 2018	6.25	6.31	6.25	6.30
2622	AMEX	DZZ	Tue, Jul 31, 2018	6.26	6.26	6.19	6.21
2621	AMEX	DZZ	Mon, Jul 30, 2018	6.22	6.25	6.22	6.24
2620	AMEX	DZZ	Fri, Jul 27, 2018	6.23	6.23	6.19	6.22
2619	AMEX	DZZ	Thu, Jul 26, 2018	6.19	6.24	6.16	6.24
2618	AMEX	DZZ	Wed, Jul 25, 2018	6.12	6.18	6.12	6.13
2617	AMEX	DZZ	Tue, Jul 24, 2018	6.17	6.22	6.17	6.21
2616	AMEX	DZZ	Mon, Jul 23, 2018	6.19	6.21	6.19	6.20
2615	AMEX	DZZ	Fri, Jul 20, 2018	6.16	6.17	6.15	6.15
2614	AMEX	DZZ	Thu, Jul 19, 2018	6.30	6.30	6.17	6.24
2613	AMEX	DZZ	Wed, Jul 18, 2018	6.21	6.22	6.17	6.17
2612	AMEX	DZZ	Tue, Jul 17, 2018	6.12	6.19	6.12	6.17
2611	AMEX	DZZ	Mon, Jul 16, 2018	6.06	6.06	6.04	6.05
2610	AMEX	DZZ	Fri, Jul 13, 2018	6.02	6.05	6.02	6.04
2609	AMEX	DZZ	Thu, Jul 12, 2018	6.00	6.00	5.98	5.99
2608	AMEX	DZZ	Wed, Jul 11, 2018	5.96	6.03	5.95	6.03
2607	AMEX	DZZ	Tue, Jul 10, 2018	5.91	5.92	5.89	5.90
2606	AMEX	DZZ	Mon, Jul 9, 2018	5.82	5.87	5.81	5.87
2605	AMEX	DZZ	Fri, Jul 6, 2018	5.89	5.91	5.89	5.90
2604	AMEX	DZZ	Thu, Jul 5, 2018	5.88	5.90	5.86	5.88
2603	AMEX	DZZ	Tue, Jul 3, 2018	5.94	5.94	5.87	5.88
2602	AMEX	DZZ	Mon, Jul 2, 2018	5.96	6.04	5.96	6.04
2601	AMEX	DZZ	Fri, Jun 29, 2018	5.93	5.93	5.90	5.93
2600	AMEX	DZZ	Thu, Jun 28, 2018	5.93	5.97	5.92	5.95
2599	AMEX	DZZ	Wed, Jun 27, 2018	5.90	5.92	5.89	5.92
2598	AMEX	DZZ	Tue, Jun 26, 2018	5.86	5.87	5.84	5.86
2597	AMEX	DZZ	Mon, Jun 25, 2018	5.80	5.81	5.78	5.81
2596	AMEX	DZZ	Fri, Jun 22, 2018	5.78	5.78	5.76	5.77
2595	AMEX	DZZ	Thu, Jun 21, 2018	5.80	5.80	5.77	5.78
2594	AMEX	DZZ	Wed, Jun 20, 2018	5.73	5.78	5.73	5.77
2593	AMEX	DZZ	Tue, Jun 19, 2018	5.73	5.73	5.71	5.72
2592	AMEX	DZZ	Mon, Jun 18, 2018	5.69	5.69	5.67	5.69
2591	AMEX	DZZ	Fri, Jun 15, 2018	5.60	5.70	5.60	5.67
2590	AMEX	DZZ	Thu, Jun 14, 2018	5.45	5.48	5.44	5.48
2589	AMEX	DZZ	Wed, Jun 13, 2018	5.52	5.52	5.50	5.50
2588	AMEX	DZZ	Tue, Jun 12, 2018	5.51	5.54	5.50	5.53
2587	AMEX	DZZ	Mon, Jun 11, 2018	5.50	5.50	5.48	5.49
2586	AMEX	DZZ	Fri, Jun 8, 2018	5.49	5.51	5.49	5.50
2585	AMEX	DZZ	Thu, Jun 7, 2018	5.50	5.53	5.50	5.52
2584	AMEX	DZZ	Wed, Jun 6, 2018	5.49	5.52	5.49	5.52
2583	AMEX	DZZ	Tue, Jun 5, 2018	5.54	5.58	5.51	5.52
2582	AMEX	DZZ	Mon, Jun 4, 2018	5.51	5.57	5.51	5.56
2581	AMEX	DZZ	Fri, Jun 1, 2018	5.54	5.57	5.52	5.56
2580	AMEX	DZZ	Thu, May 31, 2018	5.46	5.50	5.46	5.49
2579	AMEX	DZZ	Wed, May 30, 2018	5.49	5.49	5.46	5.47
2578	AMEX	DZZ	Tue, May 29, 2018	5.51	5.51	5.47	5.50
2577	AMEX	DZZ	Fri, May 25, 2018	5.45	5.48	5.44	5.48
2576	AMEX	DZZ	Thu, May 24, 2018	5.45	5.45	5.43	5.44
2575	AMEX	DZZ	Wed, May 23, 2018	5.56	5.57	5.53	5.54
2574	AMEX	DZZ	Tue, May 22, 2018	5.52	5.55	5.52	5.55
2573	AMEX	DZZ	Mon, May 21, 2018	5.57	5.58	5.54	5.55
2572	AMEX	DZZ	Fri, May 18, 2018	5.58	5.58	5.53	5.55
2571	AMEX	DZZ	Thu, May 17, 2018	5.56	5.57	5.54	5.55
2570	AMEX	DZZ	Wed, May 16, 2018	5.54	5.58	5.54	5.55
2569	AMEX	DZZ	Tue, May 15, 2018	5.50	5.56	5.50	5.54
2568	AMEX	DZZ	Mon, May 14, 2018	5.30	5.37	5.30	5.37
2567	AMEX	DZZ	Fri, May 11, 2018	5.29	5.32	5.29	5.32
2566	AMEX	DZZ	Thu, May 10, 2018	5.29	5.33	5.29	5.30
2565	AMEX	DZZ	Wed, May 9, 2018	5.37	5.38	5.33	5.38
2564	AMEX	DZZ	Tue, May 8, 2018	5.39	5.42	5.33	5.35
2563	AMEX	DZZ	Mon, May 7, 2018	5.36	5.38	5.34	5.35
2562	AMEX	DZZ	Fri, May 4, 2018	5.39	5.39	5.35	5.35
2561	AMEX	DZZ	Thu, May 3, 2018	5.34	5.38	5.34	5.37
2560	AMEX	DZZ	Wed, May 2, 2018	5.42	5.43	5.36	5.43
2559	AMEX	DZZ	Tue, May 1, 2018	5.42	5.45	5.40	5.42
2558	AMEX	DZZ	Mon, Apr 30, 2018	5.36	5.38	5.30	5.34
2557	AMEX	DZZ	Fri, Apr 27, 2018	5.29	5.30	5.27	5.27
2556	AMEX	DZZ	Thu, Apr 26, 2018	5.29	5.33	5.29	5.32
2555	AMEX	DZZ	Wed, Apr 25, 2018	5.29	5.30	5.27	5.28
2554	AMEX	DZZ	Tue, Apr 24, 2018	5.26	5.26	5.21	5.21
2553	AMEX	DZZ	Mon, Apr 23, 2018	5.26	5.28	5.25	5.26
2552	AMEX	DZZ	Fri, Apr 20, 2018	5.17	5.18	5.15	5.18
2551	AMEX	DZZ	Thu, Apr 19, 2018	5.08	5.11	5.08	5.09
2550	AMEX	DZZ	Wed, Apr 18, 2018	5.02	5.06	5.02	5.06
2549	AMEX	DZZ	Tue, Apr 17, 2018	5.12	5.12	5.08	5.08
2548	AMEX	DZZ	Mon, Apr 16, 2018	5.07	5.08	5.06	5.07
2547	AMEX	DZZ	Fri, Apr 13, 2018	5.15	5.15	5.08	5.09
2546	AMEX	DZZ	Thu, Apr 12, 2018	5.10	5.17	5.10	5.17
2545	AMEX	DZZ	Wed, Apr 11, 2018	5.03	5.05	4.93	5.03
2544	AMEX	DZZ	Tue, Apr 10, 2018	5.12	5.16	5.11	5.12
2543	AMEX	DZZ	Mon, Apr 9, 2018	5.19	5.19	5.13	5.14
2542	AMEX	DZZ	Fri, Apr 6, 2018	5.16	5.19	5.16	5.17
2541	AMEX	DZZ	Thu, Apr 5, 2018	5.25	5.25	5.22	5.23
2540	AMEX	DZZ	Wed, Apr 4, 2018	5.11	5.18	5.10	5.18
2539	AMEX	DZZ	Tue, Apr 3, 2018	5.17	5.19	5.16	5.18
2538	AMEX	DZZ	Mon, Apr 2, 2018	5.16	5.17	5.08	5.09
2537	AMEX	DZZ	Thu, Mar 29, 2018	5.25	5.26	5.22	5.22
2536	AMEX	DZZ	Wed, Mar 28, 2018	5.16	5.24	5.16	5.22
2535	AMEX	DZZ	Tue, Mar 27, 2018	5.09	5.12	5.06	5.07
2534	AMEX	DZZ	Mon, Mar 26, 2018	5.03	5.03	4.97	5.00
2533	AMEX	DZZ	Fri, Mar 23, 2018	5.03	5.07	5.02	5.05
2532	AMEX	DZZ	Thu, Mar 22, 2018	5.18	5.22	5.17	5.19
2531	AMEX	DZZ	Wed, Mar 21, 2018	5.25	5.28	5.12	5.14
2530	AMEX	DZZ	Tue, Mar 20, 2018	5.35	5.36	5.32	5.34
2529	AMEX	DZZ	Mon, Mar 19, 2018	5.31	5.33	5.26	5.29
2528	AMEX	DZZ	Fri, Mar 16, 2018	5.29	5.33	5.29	5.31
2527	AMEX	DZZ	Thu, Mar 15, 2018	5.26	5.29	5.26	5.29
2526	AMEX	DZZ	Wed, Mar 14, 2018	5.23	5.23	5.21	5.22
2525	AMEX	DZZ	Tue, Mar 13, 2018	5.22	5.26	5.19	5.20
2524	AMEX	DZZ	Mon, Mar 12, 2018	5.26	5.28	5.23	5.23
2523	AMEX	DZZ	Fri, Mar 9, 2018	5.28	5.29	5.22	5.23
2522	AMEX	DZZ	Thu, Mar 8, 2018	5.21	5.25	5.21	5.24
2521	AMEX	DZZ	Wed, Mar 7, 2018	5.16	5.22	5.16	5.22
2520	AMEX	DZZ	Tue, Mar 6, 2018	5.17	5.17	5.11	5.15
2519	AMEX	DZZ	Mon, Mar 5, 2018	5.23	5.26	5.23	5.25
2518	AMEX	DZZ	Fri, Mar 2, 2018	5.20	5.26	5.20	5.23
2517	AMEX	DZZ	Thu, Mar 1, 2018	5.34	5.37	5.24	5.29
2516	AMEX	DZZ	Wed, Feb 28, 2018	5.28	5.28	5.25	5.26
2515	AMEX	DZZ	Tue, Feb 27, 2018	5.18	5.29	5.18	5.26
2514	AMEX	DZZ	Mon, Feb 26, 2018	5.15	5.16	5.14	5.16
2513	AMEX	DZZ	Fri, Feb 23, 2018	5.18	5.19	5.18	5.19
2512	AMEX	DZZ	Thu, Feb 22, 2018	5.20	5.20	5.16	5.16
2511	AMEX	DZZ	Wed, Feb 21, 2018	5.16	5.22	5.15	5.22
2510	AMEX	DZZ	Tue, Feb 20, 2018	5.10	5.18	5.07	5.16
2509	AMEX	DZZ	Fri, Feb 16, 2018	4.99	5.05	4.98	5.02
2508	AMEX	DZZ	Thu, Feb 15, 2018	4.99	5.02	4.98	4.99
2507	AMEX	DZZ	Wed, Feb 14, 2018	5.14	5.14	4.98	5.00
2506	AMEX	DZZ	Tue, Feb 13, 2018	5.23	5.23	5.18	5.18
2505	AMEX	DZZ	Mon, Feb 12, 2018	5.25	5.25	5.21	5.23
2504	AMEX	DZZ	Fri, Feb 9, 2018	5.30	5.32	5.26	5.29
2503	AMEX	DZZ	Thu, Feb 8, 2018	5.29	5.30	5.24	5.27
2502	AMEX	DZZ	Wed, Feb 7, 2018	5.24	5.31	5.22	5.28
2501	AMEX	DZZ	Tue, Feb 6, 2018	5.13	5.23	5.13	5.23
2500	AMEX	DZZ	Mon, Feb 5, 2018	5.12	5.15	5.09	5.11
2499	AMEX	DZZ	Fri, Feb 2, 2018	5.11	5.18	5.11	5.15
2498	AMEX	DZZ	Thu, Feb 1, 2018	5.08	5.10	5.01	5.01
2497	AMEX	DZZ	Wed, Jan 31, 2018	5.06	5.12	5.03	5.04
2496	AMEX	DZZ	Tue, Jan 30, 2018	5.04	5.12	5.03	5.11
2495	AMEX	DZZ	Mon, Jan 29, 2018	5.05	5.11	5.05	5.07
2494	AMEX	DZZ	Fri, Jan 26, 2018	4.99	5.01	4.97	5.00
2493	AMEX	DZZ	Thu, Jan 25, 2018	4.94	5.05	4.88	5.02
2492	AMEX	DZZ	Wed, Jan 24, 2018	4.98	4.98	4.90	4.93
2491	AMEX	DZZ	Tue, Jan 23, 2018	5.14	5.14	5.07	5.07
2490	AMEX	DZZ	Mon, Jan 22, 2018	5.15	5.15	5.12	5.12
2489	AMEX	DZZ	Fri, Jan 19, 2018	5.14	5.15	5.11	5.14
2488	AMEX	DZZ	Thu, Jan 18, 2018	5.17	5.20	5.15	5.19
2487	AMEX	DZZ	Wed, Jan 17, 2018	5.10	5.17	5.07	5.16
2486	AMEX	DZZ	Tue, Jan 16, 2018	5.12	5.14	5.06	5.07
2485	AMEX	DZZ	Fri, Jan 12, 2018	5.19	5.19	5.08	5.08
2484	AMEX	DZZ	Thu, Jan 11, 2018	5.22	5.24	5.21	5.22
2483	AMEX	DZZ	Wed, Jan 10, 2018	5.24	5.27	5.24	5.26
2482	AMEX	DZZ	Tue, Jan 9, 2018	5.31	5.32	5.28	5.30
2481	AMEX	DZZ	Mon, Jan 8, 2018	5.25	5.26	5.24	5.24
2480	AMEX	DZZ	Fri, Jan 5, 2018	5.28	5.28	5.22	5.24
2479	AMEX	DZZ	Thu, Jan 4, 2018	5.28	5.28	5.20	5.22
2478	AMEX	DZZ	Wed, Jan 3, 2018	5.25	5.32	5.25	5.29
2477	AMEX	DZZ	Tue, Jan 2, 2018	5.26	5.31	5.25	5.26
2476	AMEX	DZZ	Fri, Dec 29, 2017	5.38	5.38	5.32	5.36
2475	AMEX	DZZ	Thu, Dec 28, 2017	5.44	5.46	5.44	5.44
2474	AMEX	DZZ	Wed, Dec 27, 2017	5.49	5.51	5.48	5.48
2473	AMEX	DZZ	Tue, Dec 26, 2017	5.55	5.55	5.52	5.52
2472	AMEX	DZZ	Fri, Dec 22, 2017	5.63	5.64	5.58	5.60
2471	AMEX	DZZ	Thu, Dec 21, 2017	5.69	5.69	5.66	5.66
2470	AMEX	DZZ	Wed, Dec 20, 2017	5.71	5.71	5.67	5.69
2469	AMEX	DZZ	Tue, Dec 19, 2017	5.76	5.76	5.71	5.71
2468	AMEX	DZZ	Mon, Dec 18, 2017	5.75	5.75	5.71	5.74
2467	AMEX	DZZ	Fri, Dec 15, 2017	5.76	5.79	5.76	5.78
2466	AMEX	DZZ	Thu, Dec 14, 2017	5.82	5.82	5.79	5.79
2465	AMEX	DZZ	Wed, Dec 13, 2017	5.88	5.90	5.75	5.78
2464	AMEX	DZZ	Tue, Dec 12, 2017	5.95	5.97	5.88	5.88
2463	AMEX	DZZ	Mon, Dec 11, 2017	5.86	5.93	5.85	5.90
2462	AMEX	DZZ	Fri, Dec 8, 2017	5.84	5.88	5.83	5.85
2461	AMEX	DZZ	Thu, Dec 7, 2017	5.82	5.89	5.81	5.87
2460	AMEX	DZZ	Wed, Dec 6, 2017	5.73	5.73	5.68	5.71
2459	AMEX	DZZ	Tue, Dec 5, 2017	5.67	5.74	5.67	5.68
2458	AMEX	DZZ	Mon, Dec 4, 2017	5.62	5.63	5.60	5.61
2457	AMEX	DZZ	Fri, Dec 1, 2017	5.62	5.64	5.51	5.58
2456	AMEX	DZZ	Thu, Nov 30, 2017	5.57	5.66	5.56	5.62
2455	AMEX	DZZ	Wed, Nov 29, 2017	5.52	5.54	5.51	5.53
2454	AMEX	DZZ	Tue, Nov 28, 2017	5.43	5.46	5.43	5.45
2453	AMEX	DZZ	Mon, Nov 27, 2017	5.41	5.44	5.40	5.44
2452	AMEX	DZZ	Fri, Nov 24, 2017	5.47	5.49	5.47	5.49
2451	AMEX	DZZ	Wed, Nov 22, 2017	5.51	5.51	5.45	5.46
2450	AMEX	DZZ	Tue, Nov 21, 2017	5.54	5.56	5.53	5.56
2449	AMEX	DZZ	Mon, Nov 20, 2017	5.46	5.61	5.46	5.58
2448	AMEX	DZZ	Fri, Nov 17, 2017	5.52	5.53	5.41	5.43
2447	AMEX	DZZ	Thu, Nov 16, 2017	5.56	5.58	5.55	5.57
2446	AMEX	DZZ	Wed, Nov 15, 2017	5.49	5.59	5.49	5.57
2445	AMEX	DZZ	Tue, Nov 14, 2017	5.62	5.62	5.54	5.54
2444	AMEX	DZZ	Mon, Nov 13, 2017	5.56	5.59	5.56	5.57
2443	AMEX	DZZ	Fri, Nov 10, 2017	5.52	5.63	5.52	5.60
2442	AMEX	DZZ	Thu, Nov 9, 2017	5.52	5.53	5.50	5.50
2441	AMEX	DZZ	Wed, Nov 8, 2017	5.54	5.55	5.51	5.54
2440	AMEX	DZZ	Tue, Nov 7, 2017	5.56	5.62	5.56	5.60
2439	AMEX	DZZ	Mon, Nov 6, 2017	5.63	5.64	5.53	5.55
2438	AMEX	DZZ	Fri, Nov 3, 2017	5.61	5.68	5.61	5.66
2437	AMEX	DZZ	Thu, Nov 2, 2017	5.58	5.59	5.53	5.59
2436	AMEX	DZZ	Wed, Nov 1, 2017	5.61	5.62	5.57	5.60
2435	AMEX	DZZ	Tue, Oct 31, 2017	5.63	5.67	5.63	5.65
2434	AMEX	DZZ	Mon, Oct 30, 2017	5.63	5.63	5.57	5.59
2433	AMEX	DZZ	Fri, Oct 27, 2017	5.69	5.69	5.61	5.63
2432	AMEX	DZZ	Thu, Oct 26, 2017	5.63	5.69	5.61	5.69
2431	AMEX	DZZ	Wed, Oct 25, 2017	5.58	5.61	5.57	5.57
2430	AMEX	DZZ	Tue, Oct 24, 2017	5.60	5.61	5.57	5.58
2429	AMEX	DZZ	Mon, Oct 23, 2017	5.61	5.62	5.54	5.57
2428	AMEX	DZZ	Fri, Oct 20, 2017	5.54	5.58	5.54	5.55
2427	AMEX	DZZ	Thu, Oct 19, 2017	5.50	5.51	5.48	5.49
2426	AMEX	DZZ	Wed, Oct 18, 2017	5.55	5.56	5.54	5.56
2425	AMEX	DZZ	Tue, Oct 17, 2017	5.51	5.53	5.51	5.52
2424	AMEX	DZZ	Mon, Oct 16, 2017	5.34	5.44	5.34	5.44
2423	AMEX	DZZ	Fri, Oct 13, 2017	5.36	5.39	5.34	5.34
2422	AMEX	DZZ	Thu, Oct 12, 2017	5.43	5.47	5.43	5.45
2421	AMEX	DZZ	Wed, Oct 11, 2017	5.47	5.51	5.44	5.44
2420	AMEX	DZZ	Tue, Oct 10, 2017	5.45	5.47	5.44	5.47
2419	AMEX	DZZ	Mon, Oct 9, 2017	5.55	5.56	5.51	5.51
2418	AMEX	DZZ	Fri, Oct 6, 2017	5.67	5.70	5.60	5.61
2417	AMEX	DZZ	Thu, Oct 5, 2017	5.59	5.65	5.59	5.65
2416	AMEX	DZZ	Wed, Oct 4, 2017	5.59	5.61	5.58	5.59
2415	AMEX	DZZ	Tue, Oct 3, 2017	5.62	5.63	5.60	5.63
2414	AMEX	DZZ	Mon, Oct 2, 2017	5.60	5.63	5.58	5.63
2413	AMEX	DZZ	Fri, Sep 29, 2017	5.51	5.54	5.51	5.54
2412	AMEX	DZZ	Thu, Sep 28, 2017	5.52	5.52	5.49	5.50
2411	AMEX	DZZ	Wed, Sep 27, 2017	5.51	5.53	5.49	5.52
2410	AMEX	DZZ	Tue, Sep 26, 2017	5.38	5.45	5.38	5.42
2409	AMEX	DZZ	Mon, Sep 25, 2017	5.44	5.44	5.31	5.31
2408	AMEX	DZZ	Fri, Sep 22, 2017	5.43	5.45	5.42	5.42
2407	AMEX	DZZ	Thu, Sep 21, 2017	5.47	5.48	5.44	5.46
2406	AMEX	DZZ	Wed, Sep 20, 2017	5.29	5.42	5.28	5.38
2405	AMEX	DZZ	Tue, Sep 19, 2017	5.31	5.34	5.31	5.31
2404	AMEX	DZZ	Mon, Sep 18, 2017	5.31	5.36	5.30	5.33
2403	AMEX	DZZ	Fri, Sep 15, 2017	5.19	5.22	5.19	5.21
2402	AMEX	DZZ	Thu, Sep 14, 2017	5.19	5.19	5.15	5.16
2401	AMEX	DZZ	Wed, Sep 13, 2017	5.16	5.23	5.14	5.22
2400	AMEX	DZZ	Tue, Sep 12, 2017	5.18	5.19	5.14	5.14
2399	AMEX	DZZ	Mon, Sep 11, 2017	5.14	5.17	5.10	5.17
2398	AMEX	DZZ	Fri, Sep 8, 2017	4.99	5.04	4.99	5.00
2397	AMEX	DZZ	Thu, Sep 7, 2017	5.05	5.06	4.98	5.00
2396	AMEX	DZZ	Wed, Sep 6, 2017	5.09	5.14	5.08	5.13
2395	AMEX	DZZ	Tue, Sep 5, 2017	5.15	5.15	5.05	5.06
2394	AMEX	DZZ	Fri, Sep 1, 2017	5.18	5.24	5.18	5.19
2393	AMEX	DZZ	Thu, Aug 31, 2017	5.32	5.33	5.21	5.21
2392	AMEX	DZZ	Wed, Aug 30, 2017	5.32	5.34	5.31	5.32
2391	AMEX	DZZ	Tue, Aug 29, 2017	5.17	5.35	5.17	5.32
2390	AMEX	DZZ	Mon, Aug 28, 2017	5.43	5.43	5.28	5.29
2389	AMEX	DZZ	Fri, Aug 25, 2017	5.47	5.60	5.45	5.48
2388	AMEX	DZZ	Thu, Aug 24, 2017	5.51	5.53	5.50	5.52
2387	AMEX	DZZ	Wed, Aug 23, 2017	5.49	5.50	5.48	5.48
2386	AMEX	DZZ	Tue, Aug 22, 2017	5.50	5.54	5.50	5.52
2385	AMEX	DZZ	Mon, Aug 21, 2017	5.47	5.49	5.45	5.47
2384	AMEX	DZZ	Fri, Aug 18, 2017	5.42	5.53	5.41	5.51
2383	AMEX	DZZ	Thu, Aug 17, 2017	5.51	5.56	5.49	5.50
2382	AMEX	DZZ	Wed, Aug 16, 2017	5.66	5.68	5.54	5.55
2381	AMEX	DZZ	Tue, Aug 15, 2017	5.66	5.67	5.61	5.64
2380	AMEX	DZZ	Mon, Aug 14, 2017	5.54	5.58	5.52	5.55
2379	AMEX	DZZ	Fri, Aug 11, 2017	5.55	5.55	5.46	5.46
2378	AMEX	DZZ	Thu, Aug 10, 2017	5.54	5.54	5.50	5.52
2377	AMEX	DZZ	Wed, Aug 9, 2017	5.62	5.66	5.59	5.60
2376	AMEX	DZZ	Tue, Aug 8, 2017	5.73	5.82	5.72	5.73
2375	AMEX	DZZ	Mon, Aug 7, 2017	5.80	5.80	5.74	5.77
2374	AMEX	DZZ	Fri, Aug 4, 2017	5.72	5.79	5.72	5.77
2373	AMEX	DZZ	Thu, Aug 3, 2017	5.69	5.69	5.66	5.67
2372	AMEX	DZZ	Wed, Aug 2, 2017	5.67	5.68	5.63	5.68
2371	AMEX	DZZ	Tue, Aug 1, 2017	5.67	5.67	5.61	5.67
2370	AMEX	DZZ	Mon, Jul 31, 2017	5.67	5.69	5.61	5.66
2369	AMEX	DZZ	Fri, Jul 28, 2017	5.73	5.73	5.64	5.66
2368	AMEX	DZZ	Thu, Jul 27, 2017	5.75	5.81	5.72	5.75
2367	AMEX	DZZ	Wed, Jul 26, 2017	5.86	5.88	5.65	5.73
2366	AMEX	DZZ	Tue, Jul 25, 2017	5.81	5.86	5.80	5.83
2365	AMEX	DZZ	Mon, Jul 24, 2017	5.78	5.79	5.78	5.79
2364	AMEX	DZZ	Fri, Jul 21, 2017	5.83	5.85	5.79	5.80
2363	AMEX	DZZ	Thu, Jul 20, 2017	5.95	5.95	5.86	5.89
2362	AMEX	DZZ	Wed, Jul 19, 2017	5.90	5.93	5.89	5.91
2361	AMEX	DZZ	Tue, Jul 18, 2017	5.91	5.95	5.89	5.90
2360	AMEX	DZZ	Mon, Jul 17, 2017	5.98	5.99	5.96	5.98
2359	AMEX	DZZ	Fri, Jul 14, 2017	6.01	6.05	5.99	6.04
2358	AMEX	DZZ	Thu, Jul 13, 2017	6.12	6.16	6.12	6.14
2357	AMEX	DZZ	Wed, Jul 12, 2017	6.07	6.14	6.07	6.11
2356	AMEX	DZZ	Tue, Jul 11, 2017	6.19	6.26	6.13	6.14
2355	AMEX	DZZ	Mon, Jul 10, 2017	6.29	6.29	6.17	6.19
2354	AMEX	DZZ	Fri, Jul 7, 2017	6.13	6.25	6.13	6.19
2353	AMEX	DZZ	Thu, Jul 6, 2017	6.05	6.12	6.05	6.06
2352	AMEX	DZZ	Wed, Jul 5, 2017	6.12	6.14	6.07	6.08
2351	AMEX	DZZ	Mon, Jul 3, 2017	6.06	6.10	6.04	6.10
2350	AMEX	DZZ	Fri, Jun 30, 2017	5.92	5.92	5.88	5.91
2349	AMEX	DZZ	Thu, Jun 29, 2017	5.92	5.92	5.87	5.87
2348	AMEX	DZZ	Wed, Jun 28, 2017	5.83	5.83	5.81	5.83
2347	AMEX	DZZ	Tue, Jun 27, 2017	5.82	5.86	5.81	5.83
2346	AMEX	DZZ	Mon, Jun 26, 2017	5.87	5.89	5.85	5.87
2345	AMEX	DZZ	Fri, Jun 23, 2017	5.74	5.78	5.74	5.76
2344	AMEX	DZZ	Thu, Jun 22, 2017	5.80	5.85	5.80	5.81
2343	AMEX	DZZ	Wed, Jun 21, 2017	5.89	5.89	5.84	5.85
2342	AMEX	DZZ	Tue, Jun 20, 2017	5.87	5.93	5.86	5.87
2341	AMEX	DZZ	Mon, Jun 19, 2017	5.84	5.87	5.81	5.86
2340	AMEX	DZZ	Fri, Jun 16, 2017	5.79	5.79	5.76	5.77
2339	AMEX	DZZ	Thu, Jun 15, 2017	5.79	5.80	5.76	5.77
2338	AMEX	DZZ	Wed, Jun 14, 2017	5.60	5.76	5.56	5.74
2337	AMEX	DZZ	Tue, Jun 13, 2017	5.73	5.73	5.65	5.68
2336	AMEX	DZZ	Mon, Jun 12, 2017	5.67	5.76	5.67	5.68
2335	AMEX	DZZ	Fri, Jun 9, 2017	5.69	5.69	5.63	5.65
2334	AMEX	DZZ	Thu, Jun 8, 2017	5.56	5.65	5.55	5.59
2333	AMEX	DZZ	Wed, Jun 7, 2017	5.49	5.55	5.42	5.48
2332	AMEX	DZZ	Tue, Jun 6, 2017	5.42	5.47	5.40	5.42
2331	AMEX	DZZ	Mon, Jun 5, 2017	5.68	5.70	5.54	5.55
2330	AMEX	DZZ	Fri, Jun 2, 2017	5.65	5.75	5.64	5.64
2329	AMEX	DZZ	Thu, Jun 1, 2017	5.82	5.82	5.69	5.69
2328	AMEX	DZZ	Wed, May 31, 2017	5.88	5.88	5.62	5.65
2327	AMEX	DZZ	Tue, May 30, 2017	5.72	5.86	5.68	5.69
2326	AMEX	DZZ	Fri, May 26, 2017	5.87	5.87	5.65	5.67
2325	AMEX	DZZ	Thu, May 25, 2017	5.96	6.02	5.92	6.02
2324	AMEX	DZZ	Wed, May 24, 2017	5.96	6.01	5.93	5.95
2323	AMEX	DZZ	Tue, May 23, 2017	5.80	5.98	5.78	5.91
2322	AMEX	DZZ	Mon, May 22, 2017	5.79	5.89	5.79	5.81
2321	AMEX	DZZ	Fri, May 19, 2017	5.90	5.98	5.83	5.85
2320	AMEX	DZZ	Thu, May 18, 2017	5.73	5.89	5.73	5.85
2319	AMEX	DZZ	Wed, May 17, 2017	5.84	5.84	5.72	5.74
2318	AMEX	DZZ	Tue, May 16, 2017	5.95	5.95	5.90	5.92
2317	AMEX	DZZ	Mon, May 15, 2017	5.94	6.00	5.92	5.96
2316	AMEX	DZZ	Fri, May 12, 2017	5.99	6.03	5.97	5.99
2315	AMEX	DZZ	Thu, May 11, 2017	6.06	6.09	6.02	6.03
2314	AMEX	DZZ	Wed, May 10, 2017	6.08	6.13	6.05	6.13
2313	AMEX	DZZ	Tue, May 9, 2017	6.10	6.13	6.07	6.07
2312	AMEX	DZZ	Mon, May 8, 2017	5.98	6.04	5.97	6.04
2311	AMEX	DZZ	Fri, May 5, 2017	6.00	6.02	5.97	5.98
2310	AMEX	DZZ	Thu, May 4, 2017	6.00	6.05	5.97	6.00
2309	AMEX	DZZ	Wed, May 3, 2017	5.81	5.93	5.80	5.92
2308	AMEX	DZZ	Tue, May 2, 2017	5.80	5.83	5.74	5.74
2307	AMEX	DZZ	Mon, May 1, 2017	5.69	5.80	5.69	5.75
2306	AMEX	DZZ	Fri, Apr 28, 2017	5.67	5.71	5.62	5.66
2305	AMEX	DZZ	Thu, Apr 27, 2017	5.76	5.78	5.68	5.69
2304	AMEX	DZZ	Wed, Apr 26, 2017	5.73	5.84	5.70	5.76
2303	AMEX	DZZ	Tue, Apr 25, 2017	5.65	5.71	5.64	5.67
2302	AMEX	DZZ	Mon, Apr 24, 2017	6.29	6.32	5.55	5.61
2301	AMEX	DZZ	Fri, Apr 21, 2017	5.98	5.98	5.90	5.91
2300	AMEX	DZZ	Thu, Apr 20, 2017	5.92	6.05	5.92	6.05
2299	AMEX	DZZ	Wed, Apr 19, 2017	5.94	5.94	5.70	5.89
2298	AMEX	DZZ	Tue, Apr 18, 2017	5.50	6.09	5.47	6.04
2297	AMEX	DZZ	Mon, Apr 17, 2017	5.45	5.51	5.40	5.49
2296	AMEX	DZZ	Thu, Apr 13, 2017	5.44	5.49	5.44	5.44
2295	AMEX	DZZ	Wed, Apr 12, 2017	5.55	5.57	5.47	5.49
2294	AMEX	DZZ	Tue, Apr 11, 2017	5.65	5.66	5.56	5.57
2293	AMEX	DZZ	Mon, Apr 10, 2017	5.79	5.80	5.73	5.74
2292	AMEX	DZZ	Fri, Apr 7, 2017	5.67	5.77	5.62	5.74
2291	AMEX	DZZ	Thu, Apr 6, 2017	5.76	5.79	5.76	5.77
2290	AMEX	DZZ	Wed, Apr 5, 2017	5.83	5.84	5.72	5.73
2289	AMEX	DZZ	Tue, Apr 4, 2017	5.74	5.75	5.71	5.73
2288	AMEX	DZZ	Mon, Apr 3, 2017	5.82	5.82	5.75	5.76
2287	AMEX	DZZ	Fri, Mar 31, 2017	5.83	5.84	5.79	5.81
2286	AMEX	DZZ	Thu, Mar 30, 2017	5.78	5.84	5.78	5.84
2285	AMEX	DZZ	Wed, Mar 29, 2017	5.77	5.77	5.75	5.76
2284	AMEX	DZZ	Tue, Mar 28, 2017	5.72	5.80	5.71	5.78
2283	AMEX	DZZ	Mon, Mar 27, 2017	5.69	5.75	5.67	5.72
2282	AMEX	DZZ	Fri, Mar 24, 2017	5.83	5.84	5.76	5.80
2281	AMEX	DZZ	Thu, Mar 23, 2017	5.77	5.85	5.76	5.81
2280	AMEX	DZZ	Wed, Mar 22, 2017	5.78	5.81	5.76	5.80
2279	AMEX	DZZ	Tue, Mar 21, 2017	5.89	5.89	5.80	5.82
2278	AMEX	DZZ	Mon, Mar 20, 2017	5.93	5.94	5.91	5.91
2277	AMEX	DZZ	Fri, Mar 17, 2017	5.95	5.98	5.95	5.97
2276	AMEX	DZZ	Thu, Mar 16, 2017	5.94	6.00	5.94	5.99
2275	AMEX	DZZ	Wed, Mar 15, 2017	6.23	6.24	6.04	6.04
2274	AMEX	DZZ	Tue, Mar 14, 2017	6.21	6.25	6.16	6.24
2273	AMEX	DZZ	Mon, Mar 13, 2017	6.19	6.21	6.17	6.19
2272	AMEX	DZZ	Fri, Mar 10, 2017	6.21	6.24	6.19	6.19
2271	AMEX	DZZ	Thu, Mar 9, 2017	6.19	6.22	6.15	6.22
2270	AMEX	DZZ	Wed, Mar 8, 2017	6.17	6.17	6.13	6.16
2269	AMEX	DZZ	Tue, Mar 7, 2017	6.08	6.10	6.06	6.08
2268	AMEX	DZZ	Mon, Mar 6, 2017	5.96	6.01	5.94	6.01
2267	AMEX	DZZ	Fri, Mar 3, 2017	6.00	6.03	5.90	5.91
2266	AMEX	DZZ	Thu, Mar 2, 2017	5.89	5.96	5.86	5.93
2265	AMEX	DZZ	Wed, Mar 1, 2017	5.88	5.89	5.77	5.77
2264	AMEX	DZZ	Tue, Feb 28, 2017	5.70	5.79	5.68	5.75
2263	AMEX	DZZ	Mon, Feb 27, 2017	5.70	5.76	5.63	5.76
2262	AMEX	DZZ	Fri, Feb 24, 2017	5.69	5.74	5.68	5.70
2261	AMEX	DZZ	Thu, Feb 23, 2017	5.80	5.81	5.76	5.78
2260	AMEX	DZZ	Wed, Feb 22, 2017	5.88	5.96	5.88	5.89
2259	AMEX	DZZ	Tue, Feb 21, 2017	5.98	6.01	5.88	5.90
2258	AMEX	DZZ	Fri, Feb 17, 2017	5.85	5.92	5.84	5.91
2257	AMEX	DZZ	Thu, Feb 16, 2017	5.90	5.90	5.84	5.87
2256	AMEX	DZZ	Wed, Feb 15, 2017	6.06	6.07	5.93	5.93
2255	AMEX	DZZ	Tue, Feb 14, 2017	5.94	6.05	5.94	5.99
2254	AMEX	DZZ	Mon, Feb 13, 2017	6.01	6.07	6.00	6.00
2253	AMEX	DZZ	Fri, Feb 10, 2017	6.02	6.02	5.90	5.92
2252	AMEX	DZZ	Thu, Feb 9, 2017	5.85	5.96	5.82	5.95
2251	AMEX	DZZ	Wed, Feb 8, 2017	5.86	5.89	5.81	5.85
2250	AMEX	DZZ	Tue, Feb 7, 2017	5.95	5.96	5.90	5.93
2249	AMEX	DZZ	Mon, Feb 6, 2017	5.99	6.02	5.90	5.91
2248	AMEX	DZZ	Fri, Feb 3, 2017	6.12	6.13	6.06	6.07
2247	AMEX	DZZ	Thu, Feb 2, 2017	6.05	6.13	6.02	6.11
2246	AMEX	DZZ	Wed, Feb 1, 2017	6.24	6.28	6.09	6.18
2245	AMEX	DZZ	Tue, Jan 31, 2017	6.17	6.18	6.10	6.13
2244	AMEX	DZZ	Mon, Jan 30, 2017	6.37	6.38	6.29	6.32
2243	AMEX	DZZ	Fri, Jan 27, 2017	6.45	6.46	6.37	6.38
2242	AMEX	DZZ	Thu, Jan 26, 2017	6.42	6.46	6.38	6.41
2241	AMEX	DZZ	Wed, Jan 25, 2017	6.31	6.35	6.26	6.27
2240	AMEX	DZZ	Tue, Jan 24, 2017	6.10	6.19	6.07	6.15
2239	AMEX	DZZ	Mon, Jan 23, 2017	6.12	6.16	6.05	6.09
2238	AMEX	DZZ	Fri, Jan 20, 2017	6.25	6.27	6.11	6.18
2237	AMEX	DZZ	Thu, Jan 19, 2017	6.28	6.33	6.20	6.22
2236	AMEX	DZZ	Wed, Jan 18, 2017	6.10	6.24	6.08	6.21
2235	AMEX	DZZ	Tue, Jan 17, 2017	6.08	6.13	6.07	6.08
2234	AMEX	DZZ	Fri, Jan 13, 2017	6.36	6.41	6.28	6.29
2233	AMEX	DZZ	Thu, Jan 12, 2017	6.26	6.33	6.20	6.31
2232	AMEX	DZZ	Wed, Jan 11, 2017	6.45	6.54	6.29	6.37
2231	AMEX	DZZ	Tue, Jan 10, 2017	6.46	6.48	6.39	6.42
2230	AMEX	DZZ	Mon, Jan 9, 2017	6.54	6.54	6.45	6.48
2229	AMEX	DZZ	Fri, Jan 6, 2017	6.59	6.62	6.53	6.59
2228	AMEX	DZZ	Thu, Jan 5, 2017	6.55	6.56	6.45	6.49
2227	AMEX	DZZ	Wed, Jan 4, 2017	6.69	6.73	6.67	6.70
2226	AMEX	DZZ	Tue, Jan 3, 2017	6.86	6.87	6.69	6.78
2225	AMEX	DZZ	Fri, Dec 30, 2016	6.78	6.86	6.74	6.86
2224	AMEX	DZZ	Thu, Dec 29, 2016	6.90	6.91	6.76	6.78
2223	AMEX	DZZ	Wed, Dec 28, 2016	7.00	7.01	6.95	6.96
2222	AMEX	DZZ	Tue, Dec 27, 2016	6.98	7.02	6.97	6.98
2221	AMEX	DZZ	Fri, Dec 23, 2016	7.07	7.07	7.03	7.06
2220	AMEX	DZZ	Thu, Dec 22, 2016	7.08	7.10	7.04	7.10
2219	AMEX	DZZ	Wed, Dec 21, 2016	7.01	7.07	7.00	7.07
2218	AMEX	DZZ	Tue, Dec 20, 2016	7.11	7.12	7.05	7.06
2217	AMEX	DZZ	Mon, Dec 19, 2016	6.98	6.99	6.94	6.97
2216	AMEX	DZZ	Fri, Dec 16, 2016	7.05	7.10	6.95	7.03
2215	AMEX	DZZ	Thu, Dec 15, 2016	7.06	7.15	7.04	7.11
2214	AMEX	DZZ	Wed, Dec 14, 2016	6.68	6.97	6.68	6.94
2213	AMEX	DZZ	Tue, Dec 13, 2016	6.73	6.79	6.73	6.76
2212	AMEX	DZZ	Mon, Dec 12, 2016	6.74	6.76	6.68	6.71
2211	AMEX	DZZ	Fri, Dec 9, 2016	6.66	6.78	6.66	6.75
2210	AMEX	DZZ	Thu, Dec 8, 2016	6.60	6.63	6.59	6.61
2209	AMEX	DZZ	Wed, Dec 7, 2016	6.56	6.59	6.52	6.58
2208	AMEX	DZZ	Tue, Dec 6, 2016	6.61	6.66	6.58	6.64
2207	AMEX	DZZ	Mon, Dec 5, 2016	6.68	6.77	6.55	6.62
2206	AMEX	DZZ	Fri, Dec 2, 2016	6.59	6.59	6.54	6.55
2205	AMEX	DZZ	Thu, Dec 1, 2016	6.68	6.73	6.58	6.61
2204	AMEX	DZZ	Wed, Nov 30, 2016	6.51	6.62	6.50	6.59
2203	AMEX	DZZ	Tue, Nov 29, 2016	6.51	6.51	6.44	6.45
2202	AMEX	DZZ	Mon, Nov 28, 2016	6.46	6.49	6.40	6.40
2201	AMEX	DZZ	Fri, Nov 25, 2016	6.46	6.54	6.43	6.51
2200	AMEX	DZZ	Wed, Nov 23, 2016	6.40	6.51	6.40	6.46
2199	AMEX	DZZ	Tue, Nov 22, 2016	6.22	6.29	6.22	6.25
2198	AMEX	DZZ	Mon, Nov 21, 2016	6.22	6.27	6.21	6.24
2197	AMEX	DZZ	Fri, Nov 18, 2016	6.26	6.30	6.23	6.28
2196	AMEX	DZZ	Thu, Nov 17, 2016	6.12	6.26	6.10	6.20
2195	AMEX	DZZ	Wed, Nov 16, 2016	6.08	6.14	6.08	6.13
2194	AMEX	DZZ	Tue, Nov 15, 2016	6.16	6.17	6.10	6.10
2193	AMEX	DZZ	Mon, Nov 14, 2016	6.20	6.27	6.12	6.20
2192	AMEX	DZZ	Fri, Nov 11, 2016	5.87	6.18	5.86	6.12
2191	AMEX	DZZ	Thu, Nov 10, 2016	5.67	5.88	5.67	5.85
2190	AMEX	DZZ	Wed, Nov 9, 2016	5.41	5.70	5.41	5.67
2189	AMEX	DZZ	Tue, Nov 8, 2016	5.61	5.68	5.53	5.65
2188	AMEX	DZZ	Mon, Nov 7, 2016	5.57	5.63	5.55	5.62
2187	AMEX	DZZ	Fri, Nov 4, 2016	5.40	5.43	5.39	5.39
2186	AMEX	DZZ	Thu, Nov 3, 2016	5.49	5.49	5.40	5.40
2185	AMEX	DZZ	Wed, Nov 2, 2016	5.45	5.47	5.37	5.47
2184	AMEX	DZZ	Tue, Nov 1, 2016	5.54	5.55	5.50	5.53
2183	AMEX	DZZ	Mon, Oct 31, 2016	5.67	5.69	5.63	5.63
2182	AMEX	DZZ	Fri, Oct 28, 2016	5.68	5.73	5.60	5.66
2181	AMEX	DZZ	Thu, Oct 27, 2016	5.70	5.73	5.70	5.71
2180	AMEX	DZZ	Wed, Oct 26, 2016	5.68	5.75	5.68	5.73
2179	AMEX	DZZ	Tue, Oct 25, 2016	5.72	5.72	5.65	5.67
2178	AMEX	DZZ	Mon, Oct 24, 2016	5.69	5.80	5.69	5.76
2177	AMEX	DZZ	Fri, Oct 21, 2016	5.71	5.75	5.71	5.73
2176	AMEX	DZZ	Thu, Oct 20, 2016	5.67	5.73	5.66	5.72
2175	AMEX	DZZ	Wed, Oct 19, 2016	5.68	5.71	5.67	5.70
2174	AMEX	DZZ	Tue, Oct 18, 2016	5.78	5.80	5.73	5.75
2173	AMEX	DZZ	Mon, Oct 17, 2016	5.81	5.82	5.80	5.82
2172	AMEX	DZZ	Fri, Oct 14, 2016	5.85	5.85	5.78	5.84
2171	AMEX	DZZ	Thu, Oct 13, 2016	5.79	5.81	5.76	5.79
2170	AMEX	DZZ	Wed, Oct 12, 2016	5.81	5.85	5.79	5.82
2169	AMEX	DZZ	Tue, Oct 11, 2016	5.80	5.83	5.78	5.83
2168	AMEX	DZZ	Mon, Oct 10, 2016	5.77	5.80	5.76	5.78
2167	AMEX	DZZ	Fri, Oct 7, 2016	5.76	5.93	5.75	5.82
2166	AMEX	DZZ	Thu, Oct 6, 2016	5.82	5.86	5.80	5.82
2165	AMEX	DZZ	Wed, Oct 5, 2016	5.69	5.77	5.67	5.73
2164	AMEX	DZZ	Tue, Oct 4, 2016	5.53	5.72	5.53	5.71
2163	AMEX	DZZ	Mon, Oct 3, 2016	5.34	5.37	5.33	5.36
2162	AMEX	DZZ	Fri, Sep 30, 2016	5.23	5.34	5.23	5.31
2161	AMEX	DZZ	Thu, Sep 29, 2016	5.29	5.31	5.25	5.27
2160	AMEX	DZZ	Wed, Sep 28, 2016	5.26	5.30	5.26	5.26
2159	AMEX	DZZ	Tue, Sep 27, 2016	5.21	5.24	5.21	5.23
2158	AMEX	DZZ	Mon, Sep 26, 2016	5.11	5.15	5.10	5.15
2157	AMEX	DZZ	Fri, Sep 23, 2016	5.15	5.16	5.12	5.14
2156	AMEX	DZZ	Thu, Sep 22, 2016	5.15	5.15	5.09	5.15
2155	AMEX	DZZ	Wed, Sep 21, 2016	5.25	5.26	5.16	5.18
2154	AMEX	DZZ	Tue, Sep 20, 2016	5.35	5.36	5.34	5.35
2153	AMEX	DZZ	Mon, Sep 19, 2016	5.33	5.36	5.33	5.35
2152	AMEX	DZZ	Fri, Sep 16, 2016	5.39	5.41	5.37	5.38
2151	AMEX	DZZ	Thu, Sep 15, 2016	5.33	5.38	5.30	5.35
2150	AMEX	DZZ	Wed, Sep 14, 2016	5.29	5.29	5.24	5.28
2149	AMEX	DZZ	Tue, Sep 13, 2016	5.26	5.32	5.25	5.31
2148	AMEX	DZZ	Mon, Sep 12, 2016	5.28	5.29	5.22	5.24
2147	AMEX	DZZ	Fri, Sep 9, 2016	5.19	5.23	5.18	5.23
2146	AMEX	DZZ	Thu, Sep 8, 2016	5.08	5.17	5.08	5.16
2145	AMEX	DZZ	Wed, Sep 7, 2016	5.05	5.11	5.05	5.09
2144	AMEX	DZZ	Tue, Sep 6, 2016	5.18	5.19	5.04	5.06
2143	AMEX	DZZ	Fri, Sep 2, 2016	5.26	5.33	5.26	5.27
2142	AMEX	DZZ	Thu, Sep 1, 2016	5.41	5.43	5.35	5.36
2141	AMEX	DZZ	Wed, Aug 31, 2016	5.42	5.42	5.38	5.40
2140	AMEX	DZZ	Tue, Aug 30, 2016	5.34	5.40	5.32	5.39
2139	AMEX	DZZ	Mon, Aug 29, 2016	5.32	5.32	5.28	5.30
2138	AMEX	DZZ	Fri, Aug 26, 2016	5.26	5.33	5.15	5.31
2137	AMEX	DZZ	Thu, Aug 25, 2016	5.31	5.31	5.29	5.30
2136	AMEX	DZZ	Wed, Aug 24, 2016	5.23	5.28	5.23	5.28
2135	AMEX	DZZ	Tue, Aug 23, 2016	5.12	5.17	5.12	5.16
2134	AMEX	DZZ	Mon, Aug 22, 2016	5.17	5.18	5.14	5.16
2133	AMEX	DZZ	Fri, Aug 19, 2016	5.13	5.14	5.10	5.14
2132	AMEX	DZZ	Thu, Aug 18, 2016	5.07	5.08	5.04	5.04
2131	AMEX	DZZ	Wed, Aug 17, 2016	5.11	5.13	5.09	5.10
2130	AMEX	DZZ	Tue, Aug 16, 2016	5.12	5.12	5.05	5.09
2129	AMEX	DZZ	Mon, Aug 15, 2016	5.15	5.15	5.11	5.14
2128	AMEX	DZZ	Fri, Aug 12, 2016	5.05	5.17	5.02	5.17
2127	AMEX	DZZ	Thu, Aug 11, 2016	5.06	5.15	5.03	5.15
2126	AMEX	DZZ	Wed, Aug 10, 2016	5.03	5.10	5.02	5.06
2125	AMEX	DZZ	Tue, Aug 9, 2016	5.14	5.14	5.10	5.11
2124	AMEX	DZZ	Mon, Aug 8, 2016	5.19	5.20	5.13	5.15
2123	AMEX	DZZ	Fri, Aug 5, 2016	5.08	5.16	5.08	5.14
2122	AMEX	DZZ	Thu, Aug 4, 2016	4.98	4.98	4.93	4.98
2121	AMEX	DZZ	Wed, Aug 3, 2016	4.96	5.00	4.96	4.99
2120	AMEX	DZZ	Tue, Aug 2, 2016	4.94	4.94	4.91	4.93
2119	AMEX	DZZ	Mon, Aug 1, 2016	5.04	5.06	5.01	5.01
2118	AMEX	DZZ	Fri, Jul 29, 2016	5.07	5.10	4.80	5.04
2117	AMEX	DZZ	Thu, Jul 28, 2016	5.10	5.18	5.09	5.16
2116	AMEX	DZZ	Wed, Jul 27, 2016	5.22	5.27	5.10	5.10
2115	AMEX	DZZ	Tue, Jul 26, 2016	5.27	5.28	5.26	5.27
2114	AMEX	DZZ	Mon, Jul 25, 2016	5.34	5.34	5.26	5.32
2113	AMEX	DZZ	Fri, Jul 22, 2016	5.23	5.26	5.23	5.24
2112	AMEX	DZZ	Thu, Jul 21, 2016	5.30	5.30	5.15	5.16
2111	AMEX	DZZ	Wed, Jul 20, 2016	5.29	5.33	5.26	5.32
2110	AMEX	DZZ	Tue, Jul 19, 2016	5.19	5.20	5.16	5.17
2109	AMEX	DZZ	Mon, Jul 18, 2016	5.18	5.22	5.14	5.18
2108	AMEX	DZZ	Fri, Jul 15, 2016	5.22	5.25	5.17	5.19
2107	AMEX	DZZ	Thu, Jul 14, 2016	5.26	5.26	5.16	5.17
2106	AMEX	DZZ	Wed, Jul 13, 2016	5.10	5.13	5.06	5.08
2105	AMEX	DZZ	Tue, Jul 12, 2016	5.04	5.18	5.04	5.17
2104	AMEX	DZZ	Mon, Jul 11, 2016	5.00	5.00	4.93	4.98
2103	AMEX	DZZ	Fri, Jul 8, 2016	4.97	5.00	4.87	4.87
2102	AMEX	DZZ	Thu, Jul 7, 2016	4.97	5.01	4.91	4.95
2101	AMEX	DZZ	Wed, Jul 6, 2016	4.87	4.95	4.83	4.90
2100	AMEX	DZZ	Tue, Jul 5, 2016	5.02	5.07	4.96	4.97
2099	AMEX	DZZ	Fri, Jul 1, 2016	5.10	5.13	5.05	5.05
2098	AMEX	DZZ	Thu, Jun 30, 2016	5.25	5.30	5.21	5.21
2097	AMEX	DZZ	Wed, Jun 29, 2016	5.26	5.28	5.17	5.27
2096	AMEX	DZZ	Tue, Jun 28, 2016	5.28	5.34	5.23	5.32
2095	AMEX	DZZ	Mon, Jun 27, 2016	5.20	5.26	5.13	5.17
2094	AMEX	DZZ	Fri, Jun 24, 2016	5.14	5.34	5.13	5.24
2093	AMEX	DZZ	Thu, Jun 23, 2016	5.86	5.89	5.79	5.89
2092	AMEX	DZZ	Wed, Jun 22, 2016	5.81	5.83	5.77	5.80
2091	AMEX	DZZ	Tue, Jun 21, 2016	5.73	5.81	5.71	5.81
2090	AMEX	DZZ	Mon, Jun 20, 2016	5.65	5.67	5.55	5.55
2089	AMEX	DZZ	Fri, Jun 17, 2016	5.55	5.61	5.46	5.47
2088	AMEX	DZZ	Thu, Jun 16, 2016	5.35	5.66	5.29	5.64
2087	AMEX	DZZ	Wed, Jun 15, 2016	5.65	5.65	5.48	5.50
2086	AMEX	DZZ	Tue, Jun 14, 2016	5.60	5.66	5.57	5.60
2085	AMEX	DZZ	Mon, Jun 13, 2016	5.62	5.68	5.60	5.61
2084	AMEX	DZZ	Fri, Jun 10, 2016	5.75	5.77	5.68	5.71
2083	AMEX	DZZ	Thu, Jun 9, 2016	5.84	5.84	5.75	5.77
2082	AMEX	DZZ	Wed, Jun 8, 2016	5.89	5.89	5.83	5.84
2081	AMEX	DZZ	Tue, Jun 7, 2016	6.06	6.08	6.01	6.03
2080	AMEX	DZZ	Mon, Jun 6, 2016	6.02	6.07	6.00	6.02
2079	AMEX	DZZ	Fri, Jun 3, 2016	6.11	6.11	6.03	6.03
2078	AMEX	DZZ	Thu, Jun 2, 2016	6.35	6.39	6.35	6.38
2077	AMEX	DZZ	Wed, Jun 1, 2016	6.34	6.43	6.34	6.35
2076	AMEX	DZZ	Tue, May 31, 2016	6.41	6.41	6.31	6.35
2075	AMEX	DZZ	Fri, May 27, 2016	6.30	6.41	6.30	6.39
2074	AMEX	DZZ	Thu, May 26, 2016	6.22	6.30	6.17	6.30
2073	AMEX	DZZ	Wed, May 25, 2016	6.28	6.31	6.24	6.25
2072	AMEX	DZZ	Tue, May 24, 2016	6.15	6.23	6.13	6.22
2071	AMEX	DZZ	Mon, May 23, 2016	6.09	6.09	6.00	6.02
2070	AMEX	DZZ	Fri, May 20, 2016	5.96	6.02	5.94	6.00
2069	AMEX	DZZ	Thu, May 19, 2016	6.08	6.08	5.97	5.98
2068	AMEX	DZZ	Wed, May 18, 2016	5.83	5.97	5.79	5.96
2067	AMEX	DZZ	Tue, May 17, 2016	5.82	5.82	5.73	5.77
2066	AMEX	DZZ	Mon, May 16, 2016	5.71	5.83	5.69	5.81
2065	AMEX	DZZ	Fri, May 13, 2016	5.84	5.90	5.81	5.81
2064	AMEX	DZZ	Thu, May 12, 2016	5.80	5.88	5.76	5.87
2063	AMEX	DZZ	Wed, May 11, 2016	5.77	5.82	5.76	5.78
2062	AMEX	DZZ	Tue, May 10, 2016	5.87	5.95	5.84	5.88
2061	AMEX	DZZ	Mon, May 9, 2016	5.83	5.91	5.82	5.90
2060	AMEX	DZZ	Fri, May 6, 2016	5.73	5.73	5.61	5.68
2059	AMEX	DZZ	Thu, May 5, 2016	5.70	5.84	5.70	5.78
2058	AMEX	DZZ	Wed, May 4, 2016	5.70	5.83	5.68	5.76
2057	AMEX	DZZ	Tue, May 3, 2016	5.61	5.74	5.61	5.69
2056	AMEX	DZZ	Mon, May 2, 2016	5.65	5.75	5.59	5.69
2055	AMEX	DZZ	Fri, Apr 29, 2016	5.73	5.76	5.59	5.64
2054	AMEX	DZZ	Thu, Apr 28, 2016	6.05	6.08	5.88	5.88
2053	AMEX	DZZ	Wed, Apr 27, 2016	6.13	6.15	6.06	6.13
2052	AMEX	DZZ	Tue, Apr 26, 2016	6.18	6.18	6.12	6.15
2051	AMEX	DZZ	Mon, Apr 25, 2016	6.19	6.23	6.17	6.20
2050	AMEX	DZZ	Fri, Apr 22, 2016	6.16	6.31	6.12	6.24
2049	AMEX	DZZ	Thu, Apr 21, 2016	5.94	6.12	5.94	6.07
2048	AMEX	DZZ	Wed, Apr 20, 2016	6.05	6.17	6.03	6.12
2047	AMEX	DZZ	Tue, Apr 19, 2016	6.07	6.09	6.01	6.06
2046	AMEX	DZZ	Mon, Apr 18, 2016	6.21	6.28	6.17	6.26
2045	AMEX	DZZ	Fri, Apr 15, 2016	6.33	6.34	6.24	6.25
2044	AMEX	DZZ	Thu, Apr 14, 2016	6.25	6.35	6.18	6.33
2043	AMEX	DZZ	Wed, Apr 13, 2016	6.09	6.19	6.09	6.16
2042	AMEX	DZZ	Tue, Apr 12, 2016	5.99	6.08	5.98	6.01
2041	AMEX	DZZ	Mon, Apr 11, 2016	6.08	6.11	6.00	6.03
2040	AMEX	DZZ	Fri, Apr 8, 2016	6.26	6.30	6.16	6.17
2039	AMEX	DZZ	Thu, Apr 7, 2016	6.34	6.38	6.17	6.22
2038	AMEX	DZZ	Wed, Apr 6, 2016	6.49	6.55	6.37	6.38
2037	AMEX	DZZ	Tue, Apr 5, 2016	6.56	6.56	6.56	6.49
2036	AMEX	DZZ	Mon, Apr 4, 2016	6.53	6.59	6.50	6.56
2035	AMEX	DZZ	Fri, Apr 1, 2016	6.70	6.72	6.50	6.50
2034	AMEX	DZZ	Thu, Mar 31, 2016	6.38	6.38	6.32	6.57
2033	AMEX	DZZ	Wed, Mar 30, 2016	6.33	6.50	6.30	6.49
2032	AMEX	DZZ	Tue, Mar 29, 2016	6.43	6.43	6.23	6.23
2031	AMEX	DZZ	Mon, Mar 28, 2016	6.41	6.46	6.39	6.44
2030	AMEX	DZZ	Thu, Mar 24, 2016	6.47	6.50	6.35	6.42
2029	AMEX	DZZ	Wed, Mar 23, 2016	6.55	6.60	6.37	6.45
2028	AMEX	DZZ	Tue, Mar 22, 2016	6.14	6.28	6.08	6.27
2027	AMEX	DZZ	Mon, Mar 21, 2016	6.19	6.24	6.14	6.19
2026	AMEX	DZZ	Fri, Mar 18, 2016	6.12	6.20	6.06	6.11
2025	AMEX	DZZ	Thu, Mar 17, 2016	5.92	6.09	5.90	6.06
2024	AMEX	DZZ	Wed, Mar 16, 2016	6.36	6.36	5.99	6.03
2023	AMEX	DZZ	Tue, Mar 15, 2016	6.29	6.29	6.29	6.30
2022	AMEX	DZZ	Mon, Mar 14, 2016	6.01	6.18	6.01	6.15
2021	AMEX	DZZ	Fri, Mar 11, 2016	5.90	6.11	5.89	6.10
2020	AMEX	DZZ	Thu, Mar 10, 2016	6.07	6.07	6.07	5.87
2019	AMEX	DZZ	Wed, Mar 9, 2016	6.12	6.16	6.01	6.07
2018	AMEX	DZZ	Tue, Mar 8, 2016	5.85	5.99	5.83	5.98
2017	AMEX	DZZ	Mon, Mar 7, 2016	5.92	5.99	5.87	5.92
2016	AMEX	DZZ	Fri, Mar 4, 2016	5.92	6.00	5.79	5.96
2015	AMEX	DZZ	Thu, Mar 3, 2016	6.19	6.19	5.91	5.97
2014	AMEX	DZZ	Wed, Mar 2, 2016	6.22	6.24	6.16	6.18
2013	AMEX	DZZ	Tue, Mar 1, 2016	6.17	6.32	6.17	6.27
2012	AMEX	DZZ	Mon, Feb 29, 2016	6.33	6.33	6.18	6.20
2011	AMEX	DZZ	Fri, Feb 26, 2016	6.35	6.58	6.31	6.40
2010	AMEX	DZZ	Thu, Feb 25, 2016	6.32	6.33	6.12	6.28
2009	AMEX	DZZ	Wed, Feb 24, 2016	6.11	6.35	5.99	6.32
2008	AMEX	DZZ	Tue, Feb 23, 2016	6.45	6.48	6.33	6.38
2007	AMEX	DZZ	Mon, Feb 22, 2016	6.64	6.65	6.54	6.65
2006	AMEX	DZZ	Fri, Feb 19, 2016	6.36	6.40	6.27	6.34
2005	AMEX	DZZ	Thu, Feb 18, 2016	6.66	6.67	6.18	6.22
2004	AMEX	DZZ	Wed, Feb 17, 2016	6.64	6.75	6.55	6.64
2003	AMEX	DZZ	Tue, Feb 16, 2016	6.52	6.76	6.52	6.76
2002	AMEX	DZZ	Fri, Feb 12, 2016	6.26	6.28	6.16	6.21
2001	AMEX	DZZ	Thu, Feb 11, 2016	6.17	6.29	5.88	6.13
2000	AMEX	DZZ	Wed, Feb 10, 2016	6.88	6.99	6.79	6.81
1999	AMEX	DZZ	Tue, Feb 9, 2016	6.80	6.93	6.76	6.93
1998	AMEX	DZZ	Mon, Feb 8, 2016	7.03	7.03	6.75	6.88
1997	AMEX	DZZ	Fri, Feb 5, 2016	7.47	7.55	7.11	7.11
1996	AMEX	DZZ	Thu, Feb 4, 2016	7.39	7.46	7.35	7.37
1995	AMEX	DZZ	Wed, Feb 3, 2016	7.84	7.84	7.52	7.57
1994	AMEX	DZZ	Tue, Feb 2, 2016	7.77	7.85	7.74	7.75
1993	AMEX	DZZ	Mon, Feb 1, 2016	7.84	7.84	7.75	7.76
1992	AMEX	DZZ	Fri, Jan 29, 2016	7.97	8.03	7.91	7.93
1991	AMEX	DZZ	Thu, Jan 28, 2016	7.97	7.99	7.93	7.98
1990	AMEX	DZZ	Wed, Jan 27, 2016	7.92	7.97	7.74	7.77
1989	AMEX	DZZ	Tue, Jan 26, 2016	8.00	8.05	7.82	7.85
1988	AMEX	DZZ	Mon, Jan 25, 2016	8.12	8.14	8.06	8.07
1987	AMEX	DZZ	Fri, Jan 22, 2016	8.26	8.29	8.18	8.24
1986	AMEX	DZZ	Thu, Jan 21, 2016	8.27	8.34	8.18	8.19
1985	AMEX	DZZ	Wed, Jan 20, 2016	8.22	8.26	8.06	8.19
1984	AMEX	DZZ	Tue, Jan 19, 2016	8.42	8.49	8.36	8.43
1983	AMEX	DZZ	Fri, Jan 15, 2016	8.28	8.43	8.26	8.42
1982	AMEX	DZZ	Thu, Jan 14, 2016	8.47	8.68	8.41	8.60
1981	AMEX	DZZ	Wed, Jan 13, 2016	8.45	8.46	8.28	8.30
1980	AMEX	DZZ	Tue, Jan 12, 2016	8.41	8.49	8.33	8.38
1979	AMEX	DZZ	Mon, Jan 11, 2016	8.17	8.31	8.16	8.30
1978	AMEX	DZZ	Fri, Jan 8, 2016	8.16	8.24	8.10	8.14
1977	AMEX	DZZ	Thu, Jan 7, 2016	8.10	8.20	8.03	8.06
1976	AMEX	DZZ	Wed, Jan 6, 2016	8.35	8.42	8.29	8.32
1975	AMEX	DZZ	Tue, Jan 5, 2016	8.58	8.61	8.52	8.57
1974	AMEX	DZZ	Mon, Jan 4, 2016	8.57	8.69	8.49	8.63
1973	AMEX	DZZ	Thu, Dec 31, 2015	8.86	8.89	8.82	8.87
1972	AMEX	DZZ	Wed, Dec 30, 2015	8.86	8.89	8.85	8.87
1971	AMEX	DZZ	Tue, Dec 29, 2015	8.68	8.75	8.67	8.74
1970	AMEX	DZZ	Mon, Dec 28, 2015	8.68	8.77	8.68	8.73
1969	AMEX	DZZ	Thu, Dec 24, 2015	8.63	8.64	8.60	8.60
1968	AMEX	DZZ	Wed, Dec 23, 2015	8.70	8.73	8.68	8.71
1967	AMEX	DZZ	Tue, Dec 22, 2015	8.58	8.67	8.53	8.66
1966	AMEX	DZZ	Mon, Dec 21, 2015	8.61	8.62	8.51	8.57
1965	AMEX	DZZ	Fri, Dec 18, 2015	8.90	8.90	8.69	8.78
1964	AMEX	DZZ	Thu, Dec 17, 2015	8.97	9.08	8.95	9.03
1963	AMEX	DZZ	Wed, Dec 16, 2015	8.67	8.79	8.57	8.64
1962	AMEX	DZZ	Tue, Dec 15, 2015	8.83	8.88	8.78	8.86
1961	AMEX	DZZ	Mon, Dec 14, 2015	8.67	8.83	8.66	8.81
1960	AMEX	DZZ	Fri, Dec 11, 2015	8.79	8.81	8.56	8.60
1959	AMEX	DZZ	Thu, Dec 10, 2015	8.70	8.71	8.64	8.68
1958	AMEX	DZZ	Wed, Dec 9, 2015	8.50	8.72	8.49	8.67
1957	AMEX	DZZ	Tue, Dec 8, 2015	8.58	8.69	8.57	8.64
1956	AMEX	DZZ	Mon, Dec 7, 2015	8.56	8.70	8.55	8.66
1955	AMEX	DZZ	Fri, Dec 4, 2015	8.65	8.67	8.41	8.43
1954	AMEX	DZZ	Thu, Dec 3, 2015	8.92	8.98	8.79	8.82
1953	AMEX	DZZ	Wed, Dec 2, 2015	8.89	9.03	8.89	9.00
1952	AMEX	DZZ	Tue, Dec 1, 2015	8.73	8.82	8.71	8.72
1951	AMEX	DZZ	Mon, Nov 30, 2015	8.84	8.84	8.72	8.79
1950	AMEX	DZZ	Fri, Nov 27, 2015	8.90	8.95	8.83	8.89
1949	AMEX	DZZ	Wed, Nov 25, 2015	8.72	8.76	8.68	8.71
1948	AMEX	DZZ	Tue, Nov 24, 2015	8.63	8.68	8.61	8.65
1947	AMEX	DZZ	Mon, Nov 23, 2015	8.72	8.77	8.69	8.75
1946	AMEX	DZZ	Fri, Nov 20, 2015	8.56	8.65	8.55	8.63
1945	AMEX	DZZ	Thu, Nov 19, 2015	8.63	8.63	8.49	8.56
1944	AMEX	DZZ	Wed, Nov 18, 2015	8.74	8.78	8.64	8.72
1943	AMEX	DZZ	Tue, Nov 17, 2015	8.60	8.79	8.60	8.73
1942	AMEX	DZZ	Mon, Nov 16, 2015	8.50	8.56	8.50	8.55
1941	AMEX	DZZ	Fri, Nov 13, 2015	8.57	8.58	8.54	8.55
1940	AMEX	DZZ	Thu, Nov 12, 2015	8.64	8.64	8.45	8.51
1939	AMEX	DZZ	Wed, Nov 11, 2015	8.49	8.53	8.47	8.52
1938	AMEX	DZZ	Tue, Nov 10, 2015	8.49	8.52	8.40	8.47
1937	AMEX	DZZ	Mon, Nov 9, 2015	8.45	8.47	8.41	8.43
1936	AMEX	DZZ	Fri, Nov 6, 2015	8.45	8.51	8.43	8.47
1935	AMEX	DZZ	Thu, Nov 5, 2015	8.20	8.27	8.19	8.26
1934	AMEX	DZZ	Wed, Nov 4, 2015	8.09	8.23	8.06	8.21
1933	AMEX	DZZ	Tue, Nov 3, 2015	7.96	8.11	7.96	8.08
1932	AMEX	DZZ	Mon, Nov 2, 2015	7.84	7.86	7.73	7.84
1931	AMEX	DZZ	Fri, Oct 30, 2015	7.71	7.78	7.70	7.74
1930	AMEX	DZZ	Thu, Oct 29, 2015	7.61	7.69	7.55	7.69
1929	AMEX	DZZ	Wed, Oct 28, 2015	7.23	7.58	7.13	7.52
1928	AMEX	DZZ	Tue, Oct 27, 2015	7.43	7.44	7.36	7.39
1927	AMEX	DZZ	Mon, Oct 26, 2015	7.37	7.43	7.34	7.42
1926	AMEX	DZZ	Fri, Oct 23, 2015	7.36	7.49	7.36	7.42
1925	AMEX	DZZ	Thu, Oct 22, 2015	7.41	7.41	7.31	7.38
1924	AMEX	DZZ	Wed, Oct 21, 2015	7.28	7.42	7.28	7.38
1923	AMEX	DZZ	Tue, Oct 20, 2015	7.27	7.28	7.17	7.23
1922	AMEX	DZZ	Mon, Oct 19, 2015	7.24	7.35	7.23	7.34
1921	AMEX	DZZ	Fri, Oct 16, 2015	7.15	7.27	7.12	7.27
1920	AMEX	DZZ	Thu, Oct 15, 2015	7.15	7.20	7.03	7.15
1919	AMEX	DZZ	Wed, Oct 14, 2015	7.25	7.27	7.05	7.07
1918	AMEX	DZZ	Tue, Oct 13, 2015	7.44	7.44	7.37	7.37
1917	AMEX	DZZ	Mon, Oct 12, 2015	7.40	7.48	7.38	7.44
1916	AMEX	DZZ	Fri, Oct 9, 2015	7.56	7.61	7.48	7.51
1915	AMEX	DZZ	Thu, Oct 8, 2015	7.77	7.78	7.61	7.78
1914	AMEX	DZZ	Wed, Oct 7, 2015	7.68	7.72	7.63	7.69
1913	AMEX	DZZ	Tue, Oct 6, 2015	7.69	7.70	7.61	7.67
1912	AMEX	DZZ	Mon, Oct 5, 2015	7.78	7.88	7.75	7.83
1911	AMEX	DZZ	Fri, Oct 2, 2015	7.87	7.87	7.76	7.80
1910	AMEX	DZZ	Thu, Oct 1, 2015	8.12	8.16	8.08	8.15
1909	AMEX	DZZ	Wed, Sep 30, 2015	8.14	8.18	8.11	8.13
1908	AMEX	DZZ	Tue, Sep 29, 2015	7.93	7.98	7.87	7.96
1907	AMEX	DZZ	Mon, Sep 28, 2015	7.91	7.92	7.85	7.90
1906	AMEX	DZZ	Fri, Sep 25, 2015	7.69	7.74	7.67	7.69
1905	AMEX	DZZ	Thu, Sep 24, 2015	7.71	7.71	7.57	7.61
1904	AMEX	DZZ	Wed, Sep 23, 2015	7.88	7.94	7.87	7.94
1903	AMEX	DZZ	Tue, Sep 22, 2015	8.04	8.05	7.98	8.00
1902	AMEX	DZZ	Mon, Sep 21, 2015	7.92	7.92	7.88	7.89
1901	AMEX	DZZ	Fri, Sep 18, 2015	7.80	7.84	7.77	7.80
1900	AMEX	DZZ	Thu, Sep 17, 2015	8.12	8.12	7.88	7.91
1899	AMEX	DZZ	Wed, Sep 16, 2015	8.18	8.18	8.01	8.08
1898	AMEX	DZZ	Tue, Sep 15, 2015	8.29	8.30	8.26	8.28
1897	AMEX	DZZ	Mon, Sep 14, 2015	8.29	8.30	8.21	8.23
1896	AMEX	DZZ	Fri, Sep 11, 2015	8.32	8.37	8.24	8.24
1895	AMEX	DZZ	Thu, Sep 10, 2015	8.19	8.24	8.17	8.22
1894	AMEX	DZZ	Wed, Sep 9, 2015	8.18	8.34	8.18	8.25
1893	AMEX	DZZ	Tue, Sep 8, 2015	8.04	8.07	8.00	8.04
1892	AMEX	DZZ	Fri, Sep 4, 2015	8.11	8.11	8.04	8.04
1891	AMEX	DZZ	Thu, Sep 3, 2015	8.01	8.03	7.93	8.01
1890	AMEX	DZZ	Wed, Sep 2, 2015	7.80	7.90	7.80	7.89
1889	AMEX	DZZ	Tue, Sep 1, 2015	7.74	7.83	7.73	7.80
1888	AMEX	DZZ	Mon, Aug 31, 2015	7.95	7.97	7.84	7.86
1887	AMEX	DZZ	Fri, Aug 28, 2015	7.96	7.96	7.77	7.88
1886	AMEX	DZZ	Thu, Aug 27, 2015	8.08	8.12	7.98	8.04
1885	AMEX	DZZ	Wed, Aug 26, 2015	8.02	8.14	7.98	8.03
1884	AMEX	DZZ	Tue, Aug 25, 2015	7.67	7.87	7.66	7.80
1883	AMEX	DZZ	Mon, Aug 24, 2015	7.39	7.69	7.32	7.57
1882	AMEX	DZZ	Fri, Aug 21, 2015	7.52	7.63	7.46	7.48
1881	AMEX	DZZ	Thu, Aug 20, 2015	7.70	7.71	7.57	7.59
1880	AMEX	DZZ	Wed, Aug 19, 2015	8.05	8.05	7.88	7.90
1879	AMEX	DZZ	Tue, Aug 18, 2015	8.20	8.26	8.11	8.14
1878	AMEX	DZZ	Mon, Aug 17, 2015	8.08	8.15	8.07	8.14
1877	AMEX	DZZ	Fri, Aug 14, 2015	8.13	8.22	8.10	8.17
1876	AMEX	DZZ	Thu, Aug 13, 2015	8.15	8.20	8.13	8.17
1875	AMEX	DZZ	Wed, Aug 12, 2015	8.15	8.16	8.00	8.03
1874	AMEX	DZZ	Tue, Aug 11, 2015	8.24	8.34	8.22	8.28
1873	AMEX	DZZ	Mon, Aug 10, 2015	8.48	8.49	8.27	8.35
1872	AMEX	DZZ	Fri, Aug 7, 2015	8.55	8.55	8.41	8.53
1871	AMEX	DZZ	Thu, Aug 6, 2015	8.62	8.62	8.51	8.58
1870	AMEX	DZZ	Wed, Aug 5, 2015	8.58	8.67	8.56	8.65
1869	AMEX	DZZ	Tue, Aug 4, 2015	8.54	8.63	8.51	8.60
1868	AMEX	DZZ	Mon, Aug 3, 2015	8.54	8.63	8.50	8.62
1867	AMEX	DZZ	Fri, Jul 31, 2015	8.43	8.51	8.37	8.49
1866	AMEX	DZZ	Thu, Jul 30, 2015	8.58	8.63	8.49	8.57
1865	AMEX	DZZ	Wed, Jul 29, 2015	8.50	8.54	8.38	8.46
1864	AMEX	DZZ	Tue, Jul 28, 2015	8.46	8.49	8.45	8.47
1863	AMEX	DZZ	Mon, Jul 27, 2015	8.48	8.52	8.39	8.50
1862	AMEX	DZZ	Fri, Jul 24, 2015	8.67	8.69	8.40	8.43
1861	AMEX	DZZ	Thu, Jul 23, 2015	8.48	8.58	8.44	8.56
1860	AMEX	DZZ	Wed, Jul 22, 2015	8.55	8.59	8.47	8.50
1859	AMEX	DZZ	Tue, Jul 21, 2015	8.37	8.44	8.30	8.42
1858	AMEX	DZZ	Mon, Jul 20, 2015	8.26	8.39	8.25	8.39
1857	AMEX	DZZ	Fri, Jul 17, 2015	7.92	8.02	7.91	7.99
1856	AMEX	DZZ	Thu, Jul 16, 2015	7.85	7.85	7.81	7.84
1855	AMEX	DZZ	Wed, Jul 15, 2015	7.80	7.85	7.77	7.77
1854	AMEX	DZZ	Tue, Jul 14, 2015	7.65	7.72	7.64	7.70
1853	AMEX	DZZ	Mon, Jul 13, 2015	7.74	7.75	7.65	7.66
1852	AMEX	DZZ	Fri, Jul 10, 2015	7.64	7.65	7.58	7.61
1851	AMEX	DZZ	Thu, Jul 9, 2015	7.56	7.64	7.55	7.63
1850	AMEX	DZZ	Wed, Jul 8, 2015	7.62	7.66	7.59	7.66
1849	AMEX	DZZ	Tue, Jul 7, 2015	7.65	7.79	7.65	7.69
1848	AMEX	DZZ	Mon, Jul 6, 2015	7.57	7.57	7.46	7.52
1847	AMEX	DZZ	Thu, Jul 2, 2015	7.57	7.61	7.56	7.57
1846	AMEX	DZZ	Wed, Jul 1, 2015	7.52	7.54	7.47	7.53
1845	AMEX	DZZ	Tue, Jun 30, 2015	7.50	7.54	7.40	7.47
1844	AMEX	DZZ	Mon, Jun 29, 2015	7.42	7.45	7.38	7.40
1843	AMEX	DZZ	Fri, Jun 26, 2015	7.50	7.52	7.44	7.45
1842	AMEX	DZZ	Thu, Jun 25, 2015	7.48	7.48	7.44	7.47
1841	AMEX	DZZ	Wed, Jun 24, 2015	7.47	7.49	7.44	7.45
1840	AMEX	DZZ	Tue, Jun 23, 2015	7.41	7.43	7.36	7.42
1839	AMEX	DZZ	Mon, Jun 22, 2015	7.30	7.34	7.28	7.32
1838	AMEX	DZZ	Fri, Jun 19, 2015	7.10	7.14	7.09	7.14
1837	AMEX	DZZ	Thu, Jun 18, 2015	7.11	7.15	7.07	7.11
1836	AMEX	DZZ	Wed, Jun 17, 2015	7.39	7.45	7.29	7.30
1835	AMEX	DZZ	Tue, Jun 16, 2015	7.39	7.43	7.36	7.37
1834	AMEX	DZZ	Mon, Jun 15, 2015	7.38	7.38	7.26	7.31
1833	AMEX	DZZ	Fri, Jun 12, 2015	7.40	7.42	7.35	7.38
1832	AMEX	DZZ	Thu, Jun 11, 2015	7.38	7.41	7.36	7.37
1831	AMEX	DZZ	Wed, Jun 10, 2015	7.26	7.32	7.26	7.31
1830	AMEX	DZZ	Tue, Jun 9, 2015	7.39	7.44	7.38	7.44
1829	AMEX	DZZ	Mon, Jun 8, 2015	7.50	7.52	7.45	7.46
1828	AMEX	DZZ	Fri, Jun 5, 2015	7.59	7.59	7.49	7.50
1827	AMEX	DZZ	Thu, Jun 4, 2015	7.42	7.47	7.40	7.43
1826	AMEX	DZZ	Wed, Jun 3, 2015	7.25	7.36	7.25	7.32
1825	AMEX	DZZ	Tue, Jun 2, 2015	7.22	7.24	7.21	7.22
1824	AMEX	DZZ	Mon, Jun 1, 2015	7.14	7.28	7.09	7.28
1823	AMEX	DZZ	Fri, May 29, 2015	7.26	7.28	7.22	7.26
1822	AMEX	DZZ	Thu, May 28, 2015	7.31	7.37	7.26	7.27
1821	AMEX	DZZ	Wed, May 27, 2015	7.30	7.32	7.28	7.29
1820	AMEX	DZZ	Tue, May 26, 2015	7.31	7.31	7.27	7.28
1819	AMEX	DZZ	Fri, May 22, 2015	7.09	7.10	7.04	7.07
1818	AMEX	DZZ	Thu, May 21, 2015	7.06	7.08	7.03	7.06
1817	AMEX	DZZ	Wed, May 20, 2015	7.01	7.03	6.98	7.01
1816	AMEX	DZZ	Tue, May 19, 2015	6.94	7.06	6.93	7.03
1815	AMEX	DZZ	Mon, May 18, 2015	6.79	6.84	6.78	6.82
1814	AMEX	DZZ	Fri, May 15, 2015	6.92	6.93	6.82	6.83
1813	AMEX	DZZ	Thu, May 14, 2015	6.86	6.88	6.79	6.87
1812	AMEX	DZZ	Wed, May 13, 2015	7.06	7.06	6.90	6.95
1811	AMEX	DZZ	Tue, May 12, 2015	7.28	7.28	7.20	7.22
1810	AMEX	DZZ	Mon, May 11, 2015	7.27	7.39	7.26	7.35
1809	AMEX	DZZ	Fri, May 8, 2015	7.25	7.32	7.24	7.29
1808	AMEX	DZZ	Thu, May 7, 2015	7.30	7.37	7.30	7.35
1807	AMEX	DZZ	Wed, May 6, 2015	7.20	7.28	7.19	7.25
1806	AMEX	DZZ	Tue, May 5, 2015	7.18	7.23	7.15	7.23
1805	AMEX	DZZ	Mon, May 4, 2015	7.27	7.34	7.23	7.27
1804	AMEX	DZZ	Fri, May 1, 2015	7.49	7.51	7.39	7.41
1803	AMEX	DZZ	Thu, Apr 30, 2015	7.30	7.42	7.30	7.35
1802	AMEX	DZZ	Wed, Apr 29, 2015	7.02	7.12	6.99	7.10
1801	AMEX	DZZ	Tue, Apr 28, 2015	7.12	7.12	6.95	6.99
1800	AMEX	DZZ	Mon, Apr 27, 2015	7.31	7.33	7.05	7.11
1799	AMEX	DZZ	Fri, Apr 24, 2015	7.29	7.46	7.28	7.42
1798	AMEX	DZZ	Thu, Apr 23, 2015	7.31	7.31	7.17	7.21
1797	AMEX	DZZ	Wed, Apr 22, 2015	7.18	7.32	7.18	7.32
1796	AMEX	DZZ	Tue, Apr 21, 2015	7.19	7.20	7.09	7.12
1795	AMEX	DZZ	Mon, Apr 20, 2015	7.18	7.24	7.16	7.20
1794	AMEX	DZZ	Fri, Apr 17, 2015	7.11	7.12	7.06	7.08
1793	AMEX	DZZ	Thu, Apr 16, 2015	7.08	7.19	7.08	7.15
1792	AMEX	DZZ	Wed, Apr 15, 2015	7.19	7.23	7.09	7.11
1791	AMEX	DZZ	Tue, Apr 14, 2015	7.20	7.24	7.15	7.23
1790	AMEX	DZZ	Mon, Apr 13, 2015	7.11	7.17	7.10	7.14
1789	AMEX	DZZ	Fri, Apr 10, 2015	7.03	7.09	7.02	7.04
1788	AMEX	DZZ	Thu, Apr 9, 2015	7.18	7.23	7.18	7.21
1787	AMEX	DZZ	Wed, Apr 8, 2015	7.03	7.17	7.03	7.10
1786	AMEX	DZZ	Tue, Apr 7, 2015	6.99	7.04	6.97	7.01
1785	AMEX	DZZ	Mon, Apr 6, 2015	6.87	6.96	6.84	6.95
1784	AMEX	DZZ	Thu, Apr 2, 2015	7.10	7.19	7.09	7.12
1783	AMEX	DZZ	Wed, Apr 1, 2015	7.24	7.24	7.04	7.08
1782	AMEX	DZZ	Tue, Mar 31, 2015	7.32	7.37	7.26	7.35
1781	AMEX	DZZ	Mon, Mar 30, 2015	7.31	7.42	7.29	7.33
1780	AMEX	DZZ	Fri, Mar 27, 2015	7.19	7.28	7.15	7.18
1779	AMEX	DZZ	Thu, Mar 26, 2015	7.08	7.14	7.08	7.12
1778	AMEX	DZZ	Wed, Mar 25, 2015	7.18	7.21	7.13	7.21
1777	AMEX	DZZ	Tue, Mar 24, 2015	7.26	7.31	7.22	7.23
1776	AMEX	DZZ	Mon, Mar 23, 2015	7.34	7.36	7.25	7.28
1775	AMEX	DZZ	Fri, Mar 20, 2015	7.46	7.46	7.30	7.35
1774	AMEX	DZZ	Thu, Mar 19, 2015	7.56	7.59	7.47	7.50
1773	AMEX	DZZ	Wed, Mar 18, 2015	7.75	7.77	7.47	7.50
1772	AMEX	DZZ	Tue, Mar 17, 2015	7.80	7.81	7.64	7.75
1771	AMEX	DZZ	Mon, Mar 16, 2015	7.65	7.73	7.64	7.69
1770	AMEX	DZZ	Fri, Mar 13, 2015	7.65	7.72	7.63	7.68
1769	AMEX	DZZ	Thu, Mar 12, 2015	7.65	7.74	7.64	7.70
1768	AMEX	DZZ	Wed, Mar 11, 2015	7.64	7.76	7.63	7.69
1767	AMEX	DZZ	Tue, Mar 10, 2015	7.53	7.63	7.50	7.61
1766	AMEX	DZZ	Mon, Mar 9, 2015	7.49	7.55	7.47	7.53
1765	AMEX	DZZ	Fri, Mar 6, 2015	7.40	7.56	7.39	7.55
1764	AMEX	DZZ	Thu, Mar 5, 2015	7.15	7.19	7.05	7.16
1763	AMEX	DZZ	Wed, Mar 4, 2015	7.09	7.17	7.09	7.16
1762	AMEX	DZZ	Tue, Mar 3, 2015	7.05	7.13	6.99	7.12
1761	AMEX	DZZ	Mon, Mar 2, 2015	7.00	7.09	6.98	7.09
1760	AMEX	DZZ	Fri, Feb 27, 2015	6.99	7.02	6.94	7.02
1759	AMEX	DZZ	Thu, Feb 26, 2015	6.99	7.06	6.99	7.04
1758	AMEX	DZZ	Wed, Feb 25, 2015	7.07	7.12	7.06	7.08
1757	AMEX	DZZ	Tue, Feb 24, 2015	7.15	7.23	7.11	7.12
1756	AMEX	DZZ	Mon, Feb 23, 2015	7.15	7.15	7.04	7.11
1755	AMEX	DZZ	Fri, Feb 20, 2015	7.04	7.14	7.01	7.12
1754	AMEX	DZZ	Thu, Feb 19, 2015	7.01	7.07	7.00	7.06
1753	AMEX	DZZ	Wed, Feb 18, 2015	7.05	7.15	7.00	7.03
1752	AMEX	DZZ	Tue, Feb 17, 2015	7.01	7.08	7.00	7.05
1751	AMEX	DZZ	Fri, Feb 13, 2015	6.84	6.85	6.79	6.85
1750	AMEX	DZZ	Thu, Feb 12, 2015	6.88	6.93	6.87	6.92
1749	AMEX	DZZ	Wed, Feb 11, 2015	6.80	6.95	6.79	6.94
1748	AMEX	DZZ	Tue, Feb 10, 2015	6.78	6.82	6.74	6.80
1747	AMEX	DZZ	Mon, Feb 9, 2015	6.73	6.77	6.71	6.73
1746	AMEX	DZZ	Fri, Feb 6, 2015	6.72	6.84	6.69	6.77
1745	AMEX	DZZ	Thu, Feb 5, 2015	6.53	6.56	6.45	6.46
1744	AMEX	DZZ	Wed, Feb 4, 2015	6.47	6.52	6.41	6.48
1743	AMEX	DZZ	Tue, Feb 3, 2015	6.45	6.57	6.43	6.52
1742	AMEX	DZZ	Mon, Feb 2, 2015	6.45	6.45	6.31	6.39
1741	AMEX	DZZ	Fri, Jan 30, 2015	6.55	6.60	6.28	6.28
1740	AMEX	DZZ	Thu, Jan 29, 2015	6.46	6.68	6.42	6.63
1739	AMEX	DZZ	Wed, Jan 28, 2015	6.22	6.32	6.21	6.27
1738	AMEX	DZZ	Tue, Jan 27, 2015	6.24	6.24	6.10	6.13
1737	AMEX	DZZ	Mon, Jan 26, 2015	6.28	6.37	6.27	6.33
1736	AMEX	DZZ	Fri, Jan 23, 2015	6.12	6.25	6.12	6.16
1735	AMEX	DZZ	Thu, Jan 22, 2015	6.05	6.16	5.97	6.03
1734	AMEX	DZZ	Wed, Jan 21, 2015	6.03	6.25	6.00	6.16
1733	AMEX	DZZ	Tue, Jan 20, 2015	6.23	6.25	6.11	6.16
1732	AMEX	DZZ	Fri, Jan 16, 2015	6.49	6.49	6.30	6.38
1731	AMEX	DZZ	Thu, Jan 15, 2015	6.66	6.66	6.50	6.60
1730	AMEX	DZZ	Wed, Jan 14, 2015	6.84	6.99	6.81	6.99
1729	AMEX	DZZ	Tue, Jan 13, 2015	6.86	6.99	6.84	6.95
1728	AMEX	DZZ	Mon, Jan 12, 2015	7.04	7.07	6.90	6.91
1727	AMEX	DZZ	Fri, Jan 9, 2015	7.18	7.18	7.08	7.09
1726	AMEX	DZZ	Thu, Jan 8, 2015	7.20	7.26	7.14	7.25
1725	AMEX	DZZ	Wed, Jan 7, 2015	7.18	7.21	7.14	7.19
1724	AMEX	DZZ	Tue, Jan 6, 2015	7.22	7.27	7.06	7.10
1723	AMEX	DZZ	Mon, Jan 5, 2015	7.42	7.42	7.25	7.28
1722	AMEX	DZZ	Fri, Jan 2, 2015	7.73	7.73	7.43	7.52
1721	AMEX	DZZ	Wed, Dec 31, 2014	7.39	7.60	7.39	7.56
1720	AMEX	DZZ	Tue, Dec 30, 2014	7.37	7.39	7.22	7.36
1719	AMEX	DZZ	Mon, Dec 29, 2014	7.43	7.62	7.43	7.56
1718	AMEX	DZZ	Fri, Dec 26, 2014	7.41	7.44	7.39	7.41
1717	AMEX	DZZ	Wed, Dec 24, 2014	7.68	7.69	7.67	7.68
1716	AMEX	DZZ	Tue, Dec 23, 2014	7.66	7.71	7.62	7.69
1715	AMEX	DZZ	Mon, Dec 22, 2014	7.40	7.73	7.39	7.70
1714	AMEX	DZZ	Fri, Dec 19, 2014	7.38	7.41	7.36	7.41
1713	AMEX	DZZ	Thu, Dec 18, 2014	7.31	7.44	7.28	7.36
1712	AMEX	DZZ	Wed, Dec 17, 2014	7.38	7.56	7.22	7.49
1711	AMEX	DZZ	Tue, Dec 16, 2014	7.24	7.50	7.18	7.39
1710	AMEX	DZZ	Mon, Dec 15, 2014	7.20	7.46	7.12	7.46
1709	AMEX	DZZ	Fri, Dec 12, 2014	7.06	7.15	7.01	7.06
1708	AMEX	DZZ	Thu, Dec 11, 2014	7.11	7.13	6.93	7.01
1707	AMEX	DZZ	Wed, Dec 10, 2014	6.96	7.00	6.92	6.98
1706	AMEX	DZZ	Tue, Dec 9, 2014	7.11	7.12	6.84	6.95
1705	AMEX	DZZ	Mon, Dec 8, 2014	7.41	7.44	7.24	7.28
1704	AMEX	DZZ	Fri, Dec 5, 2014	7.37	7.49	7.37	7.47
1703	AMEX	DZZ	Thu, Dec 4, 2014	7.26	7.31	7.23	7.27
1702	AMEX	DZZ	Wed, Dec 3, 2014	7.31	7.32	7.16	7.22
1701	AMEX	DZZ	Tue, Dec 2, 2014	7.37	7.44	7.31	7.39
1700	AMEX	DZZ	Mon, Dec 1, 2014	7.58	7.58	7.08	7.20
1699	AMEX	DZZ	Fri, Nov 28, 2014	7.62	7.82	7.57	7.81
1698	AMEX	DZZ	Wed, Nov 26, 2014	7.35	7.39	7.35	7.39
1697	AMEX	DZZ	Tue, Nov 25, 2014	7.38	7.40	7.34	7.35
1696	AMEX	DZZ	Mon, Nov 24, 2014	7.37	7.42	7.34	7.38
1695	AMEX	DZZ	Fri, Nov 21, 2014	7.31	7.44	7.26	7.33
1694	AMEX	DZZ	Thu, Nov 20, 2014	7.45	7.60	7.40	7.41
1693	AMEX	DZZ	Wed, Nov 19, 2014	7.40	7.66	7.36	7.57
1692	AMEX	DZZ	Tue, Nov 18, 2014	7.40	7.46	7.38	7.38
1691	AMEX	DZZ	Mon, Nov 17, 2014	7.53	7.59	7.49	7.52
1690	AMEX	DZZ	Fri, Nov 14, 2014	8.00	8.00	7.44	7.48
1689	AMEX	DZZ	Thu, Nov 13, 2014	7.82	7.86	7.82	7.86
1688	AMEX	DZZ	Wed, Nov 12, 2014	7.80	7.91	7.79	7.88
1687	AMEX	DZZ	Tue, Nov 11, 2014	7.94	7.96	7.71	7.79
1686	AMEX	DZZ	Mon, Nov 10, 2014	7.78	8.04	7.77	8.03
1685	AMEX	DZZ	Fri, Nov 7, 2014	7.97	7.98	7.66	7.67
1684	AMEX	DZZ	Thu, Nov 6, 2014	8.08	8.11	8.02	8.10
1683	AMEX	DZZ	Wed, Nov 5, 2014	8.09	8.13	7.98	8.10
1682	AMEX	DZZ	Tue, Nov 4, 2014	7.79	7.80	7.72	7.77
1681	AMEX	DZZ	Mon, Nov 3, 2014	7.75	7.80	7.72	7.79
1680	AMEX	DZZ	Fri, Oct 31, 2014	7.82	7.84	7.69	7.72
1679	AMEX	DZZ	Thu, Oct 30, 2014	7.33	7.43	7.33	7.39
1678	AMEX	DZZ	Wed, Oct 29, 2014	7.09	7.28	7.07	7.25
1677	AMEX	DZZ	Tue, Oct 28, 2014	7.00	7.05	7.00	7.05
1676	AMEX	DZZ	Mon, Oct 27, 2014	7.03	7.05	7.01	7.04
1675	AMEX	DZZ	Fri, Oct 24, 2014	7.01	7.03	6.98	7.01
1674	AMEX	DZZ	Thu, Oct 23, 2014	6.97	7.06	6.95	6.99
1673	AMEX	DZZ	Wed, Oct 22, 2014	6.84	6.89	6.82	6.88
1672	AMEX	DZZ	Tue, Oct 21, 2014	6.76	6.80	6.74	6.79
1671	AMEX	DZZ	Mon, Oct 20, 2014	6.85	6.85	6.82	6.83
1670	AMEX	DZZ	Fri, Oct 17, 2014	6.92	7.00	6.90	6.93
1669	AMEX	DZZ	Thu, Oct 16, 2014	6.93	6.94	6.85	6.90
1668	AMEX	DZZ	Wed, Oct 15, 2014	6.90	6.95	6.78	6.92
1667	AMEX	DZZ	Tue, Oct 14, 2014	6.98	7.01	6.97	6.98
1666	AMEX	DZZ	Mon, Oct 13, 2014	7.04	7.06	6.98	7.00
1665	AMEX	DZZ	Fri, Oct 10, 2014	7.10	7.15	7.10	7.10
1664	AMEX	DZZ	Thu, Oct 9, 2014	7.07	7.12	7.02	7.09
1663	AMEX	DZZ	Wed, Oct 8, 2014	7.17	7.33	7.09	7.10
1662	AMEX	DZZ	Tue, Oct 7, 2014	7.26	7.28	7.23	7.25
1661	AMEX	DZZ	Mon, Oct 6, 2014	7.41	7.43	7.27	7.29
1660	AMEX	DZZ	Fri, Oct 3, 2014	7.41	7.49	7.37	7.47
1659	AMEX	DZZ	Thu, Oct 2, 2014	7.19	7.25	7.16	7.22
1658	AMEX	DZZ	Wed, Oct 1, 2014	7.22	7.22	7.14	7.21
1657	AMEX	DZZ	Tue, Sep 30, 2014	7.24	7.30	7.17	7.27
1656	AMEX	DZZ	Mon, Sep 29, 2014	7.16	7.19	7.15	7.19
1655	AMEX	DZZ	Fri, Sep 26, 2014	7.19	7.23	7.18	7.18
1654	AMEX	DZZ	Thu, Sep 25, 2014	7.26	7.27	7.11	7.13
1653	AMEX	DZZ	Wed, Sep 24, 2014	7.18	7.20	7.12	7.18
1652	AMEX	DZZ	Tue, Sep 23, 2014	7.08	7.15	7.08	7.13
1651	AMEX	DZZ	Mon, Sep 22, 2014	7.21	7.23	7.16	7.20
1650	AMEX	DZZ	Fri, Sep 19, 2014	7.14	7.22	7.13	7.19
1649	AMEX	DZZ	Thu, Sep 18, 2014	7.14	7.15	7.07	7.10
1648	AMEX	DZZ	Wed, Sep 17, 2014	6.98	7.13	6.96	7.12
1647	AMEX	DZZ	Tue, Sep 16, 2014	6.99	7.03	6.94	6.99
1646	AMEX	DZZ	Mon, Sep 15, 2014	7.01	7.03	6.99	7.01
1645	AMEX	DZZ	Fri, Sep 12, 2014	7.02	7.07	7.00	7.05
1644	AMEX	DZZ	Thu, Sep 11, 2014	6.91	6.99	6.90	6.94
1643	AMEX	DZZ	Wed, Sep 10, 2014	6.85	6.90	6.82	6.84
1642	AMEX	DZZ	Tue, Sep 9, 2014	6.81	6.87	6.78	6.78
1641	AMEX	DZZ	Mon, Sep 8, 2014	6.71	6.83	6.71	6.80
1640	AMEX	DZZ	Fri, Sep 5, 2014	6.69	6.71	6.67	6.67
1639	AMEX	DZZ	Thu, Sep 4, 2014	6.62	6.74	6.61	6.73
1638	AMEX	DZZ	Wed, Sep 3, 2014	6.69	6.70	6.65	6.65
1637	AMEX	DZZ	Tue, Sep 2, 2014	6.67	6.72	6.66	6.69
1636	AMEX	DZZ	Fri, Aug 29, 2014	6.47	6.49	6.43	6.47
1635	AMEX	DZZ	Thu, Aug 28, 2014	6.44	6.47	6.42	6.45
1634	AMEX	DZZ	Wed, Aug 27, 2014	6.50	6.52	6.50	6.52
1633	AMEX	DZZ	Tue, Aug 26, 2014	6.47	6.53	6.43	6.53
1632	AMEX	DZZ	Mon, Aug 25, 2014	6.57	6.60	6.56	6.59
1631	AMEX	DZZ	Fri, Aug 22, 2014	6.56	6.60	6.54	6.54
1630	AMEX	DZZ	Thu, Aug 21, 2014	6.59	6.62	6.53	6.57
1629	AMEX	DZZ	Wed, Aug 20, 2014	6.38	6.46	6.37	6.44
1628	AMEX	DZZ	Tue, Aug 19, 2014	6.36	6.40	6.36	6.39
1627	AMEX	DZZ	Mon, Aug 18, 2014	6.37	6.38	6.34	6.36
1626	AMEX	DZZ	Fri, Aug 15, 2014	6.40	6.41	6.24	6.29
1625	AMEX	DZZ	Thu, Aug 14, 2014	6.21	6.22	6.19	6.21
1624	AMEX	DZZ	Wed, Aug 13, 2014	6.21	6.25	6.20	6.22
1623	AMEX	DZZ	Tue, Aug 12, 2014	6.22	6.25	6.16	6.24
1622	AMEX	DZZ	Mon, Aug 11, 2014	6.26	6.28	6.25	6.26
1621	AMEX	DZZ	Fri, Aug 8, 2014	6.24	6.25	6.21	6.23
1620	AMEX	DZZ	Thu, Aug 7, 2014	6.33	6.33	6.20	6.23
1619	AMEX	DZZ	Wed, Aug 6, 2014	6.27	6.30	6.25	6.28
1618	AMEX	DZZ	Tue, Aug 5, 2014	6.46	6.53	6.41	6.46
1617	AMEX	DZZ	Mon, Aug 4, 2014	6.41	6.47	6.41	6.46
1616	AMEX	DZZ	Fri, Aug 1, 2014	6.39	6.42	6.38	6.41
1615	AMEX	DZZ	Thu, Jul 31, 2014	6.47	6.54	6.36	6.50
1614	AMEX	DZZ	Wed, Jul 30, 2014	6.37	6.43	6.37	6.39
1613	AMEX	DZZ	Tue, Jul 29, 2014	6.28	6.38	6.28	6.35
1612	AMEX	DZZ	Mon, Jul 28, 2014	6.31	6.32	6.29	6.30
1611	AMEX	DZZ	Fri, Jul 25, 2014	6.40	6.41	6.27	6.29
1610	AMEX	DZZ	Thu, Jul 24, 2014	6.37	6.46	6.37	6.42
1609	AMEX	DZZ	Wed, Jul 23, 2014	6.28	6.31	6.26	6.30
1608	AMEX	DZZ	Tue, Jul 22, 2014	6.23	6.31	6.22	6.29
1607	AMEX	DZZ	Mon, Jul 21, 2014	6.21	6.25	6.21	6.23
1606	AMEX	DZZ	Fri, Jul 18, 2014	6.28	6.30	6.24	6.25
1605	AMEX	DZZ	Thu, Jul 17, 2014	6.31	6.33	6.12	6.16
1604	AMEX	DZZ	Wed, Jul 16, 2014	6.36	6.37	6.32	6.37
1603	AMEX	DZZ	Tue, Jul 15, 2014	6.27	6.42	6.23	6.40
1602	AMEX	DZZ	Mon, Jul 14, 2014	6.29	6.32	6.26	6.29
1601	AMEX	DZZ	Fri, Jul 11, 2014	6.00	6.03	5.98	5.99
1600	AMEX	DZZ	Thu, Jul 10, 2014	5.97	6.02	5.95	6.01
1599	AMEX	DZZ	Wed, Jul 9, 2014	6.11	6.14	6.04	6.09
1598	AMEX	DZZ	Tue, Jul 8, 2014	6.14	6.21	6.12	6.16
1597	AMEX	DZZ	Mon, Jul 7, 2014	6.21	6.24	6.17	6.17
1596	AMEX	DZZ	Thu, Jul 3, 2014	6.17	6.20	6.15	6.17
1595	AMEX	DZZ	Wed, Jul 2, 2014	6.10	6.10	6.05	6.10
1594	AMEX	DZZ	Tue, Jul 1, 2014	6.07	6.12	6.06	6.09
1593	AMEX	DZZ	Mon, Jun 30, 2014	6.23	6.24	6.08	6.08
1592	AMEX	DZZ	Fri, Jun 27, 2014	6.18	6.21	6.15	6.19
1591	AMEX	DZZ	Thu, Jun 26, 2014	6.23	6.26	6.19	6.21
1590	AMEX	DZZ	Wed, Jun 25, 2014	6.20	6.21	6.12	6.17
1589	AMEX	DZZ	Tue, Jun 24, 2014	6.15	6.20	6.14	6.18
1588	AMEX	DZZ	Mon, Jun 23, 2014	6.22	6.24	6.18	6.20
1587	AMEX	DZZ	Fri, Jun 20, 2014	6.27	6.27	6.18	6.24
1586	AMEX	DZZ	Thu, Jun 19, 2014	6.50	6.50	6.15	6.20
1585	AMEX	DZZ	Wed, Jun 18, 2014	6.73	6.75	6.68	6.69
1584	AMEX	DZZ	Tue, Jun 17, 2014	6.79	6.79	6.72	6.73
1583	AMEX	DZZ	Mon, Jun 16, 2014	6.67	6.72	6.66	6.72
1582	AMEX	DZZ	Fri, Jun 13, 2014	6.69	6.71	6.64	6.66
1581	AMEX	DZZ	Thu, Jun 12, 2014	6.77	6.78	6.68	6.69
1580	AMEX	DZZ	Wed, Jun 11, 2014	6.82	6.85	6.81	6.84
1579	AMEX	DZZ	Tue, Jun 10, 2014	6.85	6.86	6.83	6.84
1578	AMEX	DZZ	Mon, Jun 9, 2014	6.90	6.94	6.90	6.92
1577	AMEX	DZZ	Fri, Jun 6, 2014	6.93	7.00	6.92	6.93
1576	AMEX	DZZ	Thu, Jun 5, 2014	6.94	6.95	6.90	6.93
1575	AMEX	DZZ	Wed, Jun 4, 2014	6.99	7.04	6.97	7.04
1574	AMEX	DZZ	Tue, Jun 3, 2014	7.04	7.06	7.00	7.00
1573	AMEX	DZZ	Mon, Jun 2, 2014	7.02	7.05	6.97	7.04
1572	AMEX	DZZ	Fri, May 30, 2014	6.94	7.04	6.92	6.96
1571	AMEX	DZZ	Thu, May 29, 2014	6.92	6.93	6.86	6.91
1570	AMEX	DZZ	Wed, May 28, 2014	6.86	6.91	6.83	6.89
1569	AMEX	DZZ	Tue, May 27, 2014	6.69	6.82	6.68	6.82
1568	AMEX	DZZ	Fri, May 23, 2014	6.53	6.56	6.52	6.53
1567	AMEX	DZZ	Thu, May 22, 2014	6.46	6.53	6.46	6.51
1566	AMEX	DZZ	Wed, May 21, 2014	6.56	6.63	6.54	6.55
1565	AMEX	DZZ	Tue, May 20, 2014	6.58	6.58	6.50	6.52
1564	AMEX	DZZ	Mon, May 19, 2014	6.46	6.54	6.45	6.54
1563	AMEX	DZZ	Fri, May 16, 2014	6.55	6.55	6.52	6.53
1562	AMEX	DZZ	Thu, May 15, 2014	6.50	6.53	6.45	6.50
1561	AMEX	DZZ	Wed, May 14, 2014	6.41	6.43	6.39	6.40
1560	AMEX	DZZ	Tue, May 13, 2014	6.50	6.54	6.49	6.53
1559	AMEX	DZZ	Mon, May 12, 2014	6.44	6.52	6.44	6.51
1558	AMEX	DZZ	Fri, May 9, 2014	6.55	6.61	6.55	6.59
1557	AMEX	DZZ	Thu, May 8, 2014	6.58	6.60	6.55	6.58
1556	AMEX	DZZ	Wed, May 7, 2014	6.42	6.60	6.42	6.57
1555	AMEX	DZZ	Tue, May 6, 2014	6.39	6.41	6.38	6.40
1554	AMEX	DZZ	Mon, May 5, 2014	6.33	6.39	6.32	6.36
1553	AMEX	DZZ	Fri, May 2, 2014	6.63	6.66	6.42	6.48
1552	AMEX	DZZ	Thu, May 1, 2014	6.68	6.69	6.61	6.61
1551	AMEX	DZZ	Wed, Apr 30, 2014	6.57	6.61	6.50	6.56
1550	AMEX	DZZ	Tue, Apr 29, 2014	6.51	6.53	6.46	6.51
1549	AMEX	DZZ	Mon, Apr 28, 2014	6.47	6.54	6.46	6.50
1548	AMEX	DZZ	Fri, Apr 25, 2014	6.47	6.48	6.41	6.46
1547	AMEX	DZZ	Thu, Apr 24, 2014	6.72	6.73	6.49	6.54
1546	AMEX	DZZ	Wed, Apr 23, 2014	6.63	6.66	6.61	6.63
1545	AMEX	DZZ	Tue, Apr 22, 2014	6.60	6.72	6.59	6.62
1544	AMEX	DZZ	Mon, Apr 21, 2014	6.60	6.63	6.57	6.58
1543	AMEX	DZZ	Thu, Apr 17, 2014	6.45	6.54	6.44	6.52
1542	AMEX	DZZ	Wed, Apr 16, 2014	6.46	6.49	6.43	6.44
1541	AMEX	DZZ	Tue, Apr 15, 2014	6.52	6.54	6.42	6.44
1540	AMEX	DZZ	Mon, Apr 14, 2014	6.20	6.21	6.15	6.20
1539	AMEX	DZZ	Fri, Apr 11, 2014	6.28	6.30	6.25	6.28
1538	AMEX	DZZ	Thu, Apr 10, 2014	6.29	6.29	6.24	6.28
1537	AMEX	DZZ	Wed, Apr 9, 2014	6.44	6.45	6.32	6.36
1536	AMEX	DZZ	Tue, Apr 8, 2014	6.36	6.39	6.35	6.38
1535	AMEX	DZZ	Mon, Apr 7, 2014	6.50	6.51	6.44	6.50
1534	AMEX	DZZ	Fri, Apr 4, 2014	6.47	6.51	6.38	6.44
1533	AMEX	DZZ	Thu, Apr 3, 2014	6.63	6.65	6.57	6.60
1532	AMEX	DZZ	Wed, Apr 2, 2014	6.56	6.58	6.52	6.58
1531	AMEX	DZZ	Tue, Apr 1, 2014	6.63	6.69	6.45	6.67
1530	AMEX	DZZ	Mon, Mar 31, 2014	6.56	6.64	6.53	6.63
1529	AMEX	DZZ	Fri, Mar 28, 2014	6.59	6.61	6.51	6.55
1528	AMEX	DZZ	Thu, Mar 27, 2014	6.50	6.58	6.47	6.55
1527	AMEX	DZZ	Wed, Mar 26, 2014	6.37	6.49	6.37	6.46
1526	AMEX	DZZ	Tue, Mar 25, 2014	6.36	6.38	6.32	6.37
1525	AMEX	DZZ	Mon, Mar 24, 2014	6.31	6.39	6.29	6.39
1524	AMEX	DZZ	Fri, Mar 21, 2014	6.11	6.16	6.10	6.15
1523	AMEX	DZZ	Thu, Mar 20, 2014	6.24	6.25	6.18	6.23
1522	AMEX	DZZ	Wed, Mar 19, 2014	6.05	6.21	6.04	6.21
1521	AMEX	DZZ	Tue, Mar 18, 2014	5.97	5.98	5.89	5.96
1520	AMEX	DZZ	Mon, Mar 17, 2014	5.75	5.89	5.70	5.85
1519	AMEX	DZZ	Fri, Mar 14, 2014	5.65	5.78	5.64	5.70
1518	AMEX	DZZ	Thu, Mar 13, 2014	5.87	5.87	5.76	5.80
1517	AMEX	DZZ	Wed, Mar 12, 2014	5.87	5.87	5.81	5.85
1516	AMEX	DZZ	Tue, Mar 11, 2014	6.02	6.12	6.00	6.02
1515	AMEX	DZZ	Mon, Mar 10, 2014	6.13	6.13	6.06	6.11
1514	AMEX	DZZ	Fri, Mar 7, 2014	6.19	6.19	6.09	6.11
1513	AMEX	DZZ	Thu, Mar 6, 2014	6.05	6.07	5.98	5.99
1512	AMEX	DZZ	Wed, Mar 5, 2014	6.16	6.19	6.08	6.13
1511	AMEX	DZZ	Tue, Mar 4, 2014	6.17	6.18	6.09	6.15
1510	AMEX	DZZ	Mon, Mar 3, 2014	6.02	6.04	5.96	5.99
1509	AMEX	DZZ	Fri, Feb 28, 2014	6.17	6.29	6.16	6.26
1508	AMEX	DZZ	Thu, Feb 27, 2014	6.16	6.20	6.11	6.17
1507	AMEX	DZZ	Wed, Feb 26, 2014	6.15	6.26	6.12	6.19
1506	AMEX	DZZ	Tue, Feb 25, 2014	6.13	6.13	6.02	6.06
1505	AMEX	DZZ	Mon, Feb 24, 2014	6.15	6.16	6.08	6.08
1504	AMEX	DZZ	Fri, Feb 21, 2014	6.25	6.30	6.20	6.25
1503	AMEX	DZZ	Thu, Feb 20, 2014	6.36	6.39	6.24	6.25
1502	AMEX	DZZ	Wed, Feb 19, 2014	6.29	6.42	6.27	6.42
1501	AMEX	DZZ	Tue, Feb 18, 2014	6.29	6.32	6.24	6.27
1500	AMEX	DZZ	Fri, Feb 14, 2014	6.32	6.36	6.28	6.31
1499	AMEX	DZZ	Thu, Feb 13, 2014	6.61	6.61	6.50	6.51
1498	AMEX	DZZ	Wed, Feb 12, 2014	6.65	6.67	6.57	6.64
1497	AMEX	DZZ	Tue, Feb 11, 2014	6.77	6.78	6.60	6.65
1496	AMEX	DZZ	Mon, Feb 10, 2014	6.84	6.85	6.80	6.83
1495	AMEX	DZZ	Fri, Feb 7, 2014	7.02	7.02	6.91	6.91
1494	AMEX	DZZ	Thu, Feb 6, 2014	7.02	7.08	7.00	7.03
1493	AMEX	DZZ	Wed, Feb 5, 2014	6.97	7.08	6.96	7.02
1492	AMEX	DZZ	Tue, Feb 4, 2014	7.13	7.14	7.05	7.06
1491	AMEX	DZZ	Mon, Feb 3, 2014	7.13	7.14	6.93	7.02
1490	AMEX	DZZ	Fri, Jan 31, 2014	7.10	7.24	7.05	7.18
1489	AMEX	DZZ	Wed, Jan 29, 2014	6.89	7.01	6.85	6.85
1488	AMEX	DZZ	Tue, Jan 28, 2014	7.00	7.12	7.00	7.06
1487	AMEX	DZZ	Mon, Jan 27, 2014	6.95	7.08	6.91	7.05
1486	AMEX	DZZ	Fri, Jan 24, 2014	6.90	6.97	6.85	6.86
1485	AMEX	DZZ	Wed, Jan 22, 2014	7.22	7.29	7.21	7.28
1484	AMEX	DZZ	Tue, Jan 21, 2014	7.28	7.28	7.18	7.21
1483	AMEX	DZZ	Fri, Jan 17, 2014	7.13	7.14	7.03	7.05
1482	AMEX	DZZ	Thu, Jan 16, 2014	7.20	7.23	7.19	7.21
1481	AMEX	DZZ	Wed, Jan 15, 2014	7.28	7.30	7.21	7.23
1480	AMEX	DZZ	Tue, Jan 14, 2014	7.10	7.21	7.04	7.20
1479	AMEX	DZZ	Mon, Jan 13, 2014	7.14	7.15	7.04	7.04
1478	AMEX	DZZ	Fri, Jan 10, 2014	7.22	7.23	7.12	7.15
1477	AMEX	DZZ	Thu, Jan 9, 2014	7.43	7.44	7.36	7.39
1476	AMEX	DZZ	Wed, Jan 8, 2014	7.46	7.50	7.38	7.43
1475	AMEX	DZZ	Tue, Jan 7, 2014	7.38	7.43	7.32	7.33
1474	AMEX	DZZ	Mon, Jan 6, 2014	7.21	7.40	7.13	7.24
1473	AMEX	DZZ	Fri, Jan 3, 2014	7.35	7.37	7.23	7.28
1472	AMEX	DZZ	Thu, Jan 2, 2014	7.45	7.47	7.35	7.43
1471	AMEX	DZZ	Tue, Dec 31, 2013	7.86	7.90	7.58	7.69
1470	AMEX	DZZ	Mon, Dec 30, 2013	7.66	7.80	7.66	7.78
1469	AMEX	DZZ	Fri, Dec 27, 2013	7.55	7.61	7.55	7.57
1468	AMEX	DZZ	Thu, Dec 26, 2013	7.57	7.63	7.56	7.62
1467	AMEX	DZZ	Tue, Dec 24, 2013	7.74	7.75	7.68	7.70
1466	AMEX	DZZ	Mon, Dec 23, 2013	7.76	7.78	7.70	7.75
1465	AMEX	DZZ	Fri, Dec 20, 2013	7.75	7.82	7.66	7.72
1464	AMEX	DZZ	Thu, Dec 19, 2013	7.72	7.88	7.71	7.86
1463	AMEX	DZZ	Wed, Dec 18, 2013	7.36	7.56	7.24	7.52
1462	AMEX	DZZ	Tue, Dec 17, 2013	7.37	7.43	7.26	7.40
1461	AMEX	DZZ	Mon, Dec 16, 2013	7.33	7.37	7.15	7.28
1460	AMEX	DZZ	Fri, Dec 13, 2013	7.36	7.38	7.30	7.32
1459	AMEX	DZZ	Thu, Dec 12, 2013	7.40	7.47	7.38	7.44
1458	AMEX	DZZ	Wed, Dec 11, 2013	7.05	7.14	7.02	7.14
1457	AMEX	DZZ	Tue, Dec 10, 2013	6.99	7.06	6.96	7.03
1456	AMEX	DZZ	Mon, Dec 9, 2013	7.36	7.37	7.25	7.27
1455	AMEX	DZZ	Fri, Dec 6, 2013	7.39	7.47	7.34	7.42
1454	AMEX	DZZ	Thu, Dec 5, 2013	7.45	7.54	7.35	7.44
1453	AMEX	DZZ	Wed, Dec 4, 2013	7.44	7.46	7.15	7.24
1452	AMEX	DZZ	Tue, Dec 3, 2013	7.54	7.56	7.45	7.49
1451	AMEX	DZZ	Mon, Dec 2, 2013	7.33	7.54	7.33	7.53
1450	AMEX	DZZ	Fri, Nov 29, 2013	7.16	7.17	7.12	7.17
1449	AMEX	DZZ	Wed, Nov 27, 2013	7.18	7.30	7.15	7.29
1448	AMEX	DZZ	Tue, Nov 26, 2013	7.25	7.27	7.19	7.25
1447	AMEX	DZZ	Mon, Nov 25, 2013	7.32	7.32	7.13	7.17
1446	AMEX	DZZ	Fri, Nov 22, 2013	7.21	7.25	7.19	7.24
1445	AMEX	DZZ	Thu, Nov 21, 2013	7.25	7.30	7.20	7.24
1444	AMEX	DZZ	Wed, Nov 20, 2013	7.06	7.26	6.99	7.22
1443	AMEX	DZZ	Tue, Nov 19, 2013	6.94	6.94	6.89	6.94
1442	AMEX	DZZ	Mon, Nov 18, 2013	6.85	6.98	6.83	6.94
1441	AMEX	DZZ	Fri, Nov 15, 2013	6.80	6.81	6.77	6.80
1440	AMEX	DZZ	Thu, Nov 14, 2013	6.84	6.84	6.73	6.80
1439	AMEX	DZZ	Wed, Nov 13, 2013	6.92	6.99	6.91	6.94
1438	AMEX	DZZ	Tue, Nov 12, 2013	6.87	7.05	6.84	6.99
1437	AMEX	DZZ	Mon, Nov 11, 2013	6.84	6.86	6.83	6.84
1436	AMEX	DZZ	Fri, Nov 8, 2013	6.77	6.86	6.77	6.79
1435	AMEX	DZZ	Thu, Nov 7, 2013	6.60	6.64	6.54	6.60
1434	AMEX	DZZ	Wed, Nov 6, 2013	6.52	6.53	6.48	6.50
1433	AMEX	DZZ	Tue, Nov 5, 2013	6.56	6.62	6.54	6.58
1432	AMEX	DZZ	Mon, Nov 4, 2013	6.52	6.55	6.48	6.55
1431	AMEX	DZZ	Fri, Nov 1, 2013	6.54	6.62	6.52	6.54
1430	AMEX	DZZ	Thu, Oct 31, 2013	6.43	6.49	6.38	6.45
1429	AMEX	DZZ	Wed, Oct 30, 2013	6.14	6.35	6.11	6.26
1428	AMEX	DZZ	Tue, Oct 29, 2013	6.20	6.27	6.18	6.25
1427	AMEX	DZZ	Mon, Oct 28, 2013	6.18	6.21	6.08	6.17
1426	AMEX	DZZ	Fri, Oct 25, 2013	6.27	6.28	6.15	6.18
1425	AMEX	DZZ	Thu, Oct 24, 2013	6.29	6.29	6.18	6.24
1424	AMEX	DZZ	Wed, Oct 23, 2013	6.37	6.39	6.33	6.35
1423	AMEX	DZZ	Tue, Oct 22, 2013	6.40	6.41	6.25	6.30
1422	AMEX	DZZ	Mon, Oct 21, 2013	6.51	6.55	6.50	6.53
1421	AMEX	DZZ	Fri, Oct 18, 2013	6.54	6.57	6.50	6.55
1420	AMEX	DZZ	Thu, Oct 17, 2013	6.52	6.55	6.45	6.49
1419	AMEX	DZZ	Wed, Oct 16, 2013	6.90	6.98	6.85	6.88
1418	AMEX	DZZ	Tue, Oct 15, 2013	7.00	7.02	6.80	6.87
1417	AMEX	DZZ	Mon, Oct 14, 2013	6.83	6.95	6.81	6.94
1416	AMEX	DZZ	Fri, Oct 11, 2013	7.00	7.04	6.95	6.97
1415	AMEX	DZZ	Thu, Oct 10, 2013	6.70	6.81	6.65	6.81
1414	AMEX	DZZ	Wed, Oct 9, 2013	6.61	6.73	6.55	6.63
1413	AMEX	DZZ	Tue, Oct 8, 2013	6.45	6.50	6.38	6.49
1412	AMEX	DZZ	Mon, Oct 7, 2013	6.51	6.51	6.40	6.46
1411	AMEX	DZZ	Fri, Oct 4, 2013	6.52	6.62	6.52	6.58
1410	AMEX	DZZ	Thu, Oct 3, 2013	6.55	6.60	6.47	6.51
1409	AMEX	DZZ	Wed, Oct 2, 2013	6.69	6.69	6.45	6.52
1408	AMEX	DZZ	Tue, Oct 1, 2013	6.71	6.84	6.70	6.77
1407	AMEX	DZZ	Mon, Sep 30, 2013	6.42	6.45	6.33	6.45
1406	AMEX	DZZ	Fri, Sep 27, 2013	6.34	6.35	6.29	6.34
1405	AMEX	DZZ	Thu, Sep 26, 2013	6.38	6.48	6.34	6.45
1404	AMEX	DZZ	Wed, Sep 25, 2013	6.45	6.47	6.32	6.35
1403	AMEX	DZZ	Tue, Sep 24, 2013	6.56	6.57	6.41	6.46
1402	AMEX	DZZ	Mon, Sep 23, 2013	6.48	6.49	6.39	6.47
1401	AMEX	DZZ	Fri, Sep 20, 2013	6.19	6.43	6.18	6.43
1400	AMEX	DZZ	Thu, Sep 19, 2013	6.08	6.15	6.01	6.09
1399	AMEX	DZZ	Wed, Sep 18, 2013	6.66	6.68	6.07	6.08
1398	AMEX	DZZ	Tue, Sep 17, 2013	6.54	6.59	6.52	6.56
1397	AMEX	DZZ	Mon, Sep 16, 2013	6.48	6.58	6.43	6.57
1396	AMEX	DZZ	Fri, Sep 13, 2013	6.48	6.59	6.44	6.45
1395	AMEX	DZZ	Thu, Sep 12, 2013	6.38	6.46	6.37	6.45
1394	AMEX	DZZ	Wed, Sep 11, 2013	6.13	6.15	6.10	6.11
1393	AMEX	DZZ	Tue, Sep 10, 2013	6.12	6.17	6.09	6.10
1392	AMEX	DZZ	Mon, Sep 9, 2013	5.90	5.94	5.89	5.93
1391	AMEX	DZZ	Fri, Sep 6, 2013	5.97	5.97	5.89	5.91
1390	AMEX	DZZ	Thu, Sep 5, 2013	5.91	6.11	5.89	6.08
1389	AMEX	DZZ	Wed, Sep 4, 2013	5.86	5.94	5.85	5.87
1388	AMEX	DZZ	Tue, Sep 3, 2013	5.80	5.83	5.68	5.71
1387	AMEX	DZZ	Fri, Aug 30, 2013	5.89	5.90	5.76	5.87
1386	AMEX	DZZ	Thu, Aug 29, 2013	5.72	5.78	5.66	5.73
1385	AMEX	DZZ	Wed, Aug 28, 2013	5.59	5.65	5.57	5.65
1384	AMEX	DZZ	Tue, Aug 27, 2013	5.62	5.66	5.57	5.65
1383	AMEX	DZZ	Mon, Aug 26, 2013	5.84	5.92	5.77	5.78
1382	AMEX	DZZ	Fri, Aug 23, 2013	6.10	6.10	5.81	5.85
1381	AMEX	DZZ	Thu, Aug 22, 2013	6.08	6.11	6.01	6.07
1380	AMEX	DZZ	Wed, Aug 21, 2013	6.18	6.20	6.00	6.14
1379	AMEX	DZZ	Tue, Aug 20, 2013	6.14	6.14	6.04	6.10
1378	AMEX	DZZ	Mon, Aug 19, 2013	6.10	6.18	6.09	6.15
1377	AMEX	DZZ	Fri, Aug 16, 2013	6.08	6.20	6.02	6.09
1376	AMEX	DZZ	Thu, Aug 15, 2013	6.58	6.60	6.11	6.18
1375	AMEX	DZZ	Wed, Aug 14, 2013	6.60	6.61	6.46	6.46
1374	AMEX	DZZ	Tue, Aug 13, 2013	6.52	6.63	6.50	6.60
1373	AMEX	DZZ	Mon, Aug 12, 2013	6.38	6.48	6.37	6.45
1372	AMEX	DZZ	Fri, Aug 9, 2013	6.73	6.75	6.66	6.70
1371	AMEX	DZZ	Thu, Aug 8, 2013	6.92	6.92	6.68	6.69
1370	AMEX	DZZ	Wed, Aug 7, 2013	7.00	7.02	6.94	6.99
1369	AMEX	DZZ	Tue, Aug 6, 2013	6.97	7.04	6.94	7.01
1368	AMEX	DZZ	Mon, Aug 5, 2013	6.81	6.85	6.71	6.80
1367	AMEX	DZZ	Fri, Aug 2, 2013	6.71	6.75	6.66	6.75
1366	AMEX	DZZ	Thu, Aug 1, 2013	6.58	6.73	6.58	6.72
1365	AMEX	DZZ	Wed, Jul 31, 2013	6.56	6.78	6.47	6.58
1364	AMEX	DZZ	Tue, Jul 30, 2013	6.54	6.62	6.50	6.52
1363	AMEX	DZZ	Mon, Jul 29, 2013	6.46	6.49	6.43	6.47
1362	AMEX	DZZ	Fri, Jul 26, 2013	6.52	6.69	6.40	6.44
1361	AMEX	DZZ	Thu, Jul 25, 2013	6.58	6.59	6.43	6.45
1360	AMEX	DZZ	Wed, Jul 24, 2013	6.39	6.68	6.35	6.60
1359	AMEX	DZZ	Tue, Jul 23, 2013	6.44	6.49	6.27	6.31
1358	AMEX	DZZ	Mon, Jul 22, 2013	6.59	6.59	6.35	6.42
1357	AMEX	DZZ	Fri, Jul 19, 2013	6.97	7.05	6.88	6.92
1356	AMEX	DZZ	Thu, Jul 18, 2013	7.05	7.09	7.00	7.06
1355	AMEX	DZZ	Wed, Jul 17, 2013	6.92	7.22	6.84	7.16
1354	AMEX	DZZ	Tue, Jul 16, 2013	6.95	7.00	6.90	6.94
1353	AMEX	DZZ	Mon, Jul 15, 2013	7.05	7.07	7.01	7.04
1352	AMEX	DZZ	Fri, Jul 12, 2013	7.12	7.14	7.02	7.04
1351	AMEX	DZZ	Thu, Jul 11, 2013	7.02	7.12	7.01	7.02
1350	AMEX	DZZ	Wed, Jul 10, 2013	7.42	7.50	7.29	7.46
1349	AMEX	DZZ	Tue, Jul 9, 2013	7.50	7.58	7.38	7.51
1348	AMEX	DZZ	Mon, Jul 8, 2013	7.67	7.76	7.59	7.65
1347	AMEX	DZZ	Fri, Jul 5, 2013	7.83	8.00	7.82	7.84
1346	AMEX	DZZ	Wed, Jul 3, 2013	7.49	7.51	7.34	7.48
1345	AMEX	DZZ	Tue, Jul 2, 2013	7.39	7.60	7.38	7.57
1344	AMEX	DZZ	Mon, Jul 1, 2013	7.58	7.64	7.31	7.43
1343	AMEX	DZZ	Fri, Jun 28, 2013	8.07	8.13	7.67	7.68
1342	AMEX	DZZ	Thu, Jun 27, 2013	7.71	8.03	7.70	8.01
1341	AMEX	DZZ	Wed, Jun 26, 2013	7.65	7.81	7.65	7.80
1340	AMEX	DZZ	Tue, Jun 25, 2013	7.29	7.37	7.27	7.32
1339	AMEX	DZZ	Mon, Jun 24, 2013	7.24	7.33	7.20	7.27
1338	AMEX	DZZ	Fri, Jun 21, 2013	7.20	7.22	7.05	7.17
1337	AMEX	DZZ	Thu, Jun 20, 2013	7.15	7.33	7.00	7.31
1336	AMEX	DZZ	Wed, Jun 19, 2013	6.47	6.67	6.44	6.66
1335	AMEX	DZZ	Tue, Jun 18, 2013	6.45	6.56	6.43	6.51
1334	AMEX	DZZ	Mon, Jun 17, 2013	6.35	6.38	6.33	6.35
1333	AMEX	DZZ	Fri, Jun 14, 2013	6.33	6.35	6.29	6.30
1332	AMEX	DZZ	Thu, Jun 13, 2013	6.40	6.44	6.32	6.36
1331	AMEX	DZZ	Wed, Jun 12, 2013	6.44	6.44	6.26	6.32
1330	AMEX	DZZ	Tue, Jun 11, 2013	6.50	6.50	6.39	6.40
1329	AMEX	DZZ	Mon, Jun 10, 2013	6.40	6.43	6.32	6.35
1328	AMEX	DZZ	Fri, Jun 7, 2013	6.32	6.42	6.29	6.41
1327	AMEX	DZZ	Thu, Jun 6, 2013	6.21	6.24	6.00	6.10
1326	AMEX	DZZ	Wed, Jun 5, 2013	6.21	6.24	6.13	6.20
1325	AMEX	DZZ	Tue, Jun 4, 2013	6.23	6.31	6.21	6.22
1324	AMEX	DZZ	Mon, Jun 3, 2013	6.26	6.29	6.06	6.11
1323	AMEX	DZZ	Fri, May 31, 2013	6.18	6.35	6.18	6.35
1322	AMEX	DZZ	Thu, May 30, 2013	6.12	6.16	6.08	6.11
1321	AMEX	DZZ	Wed, May 29, 2013	6.32	6.36	6.26	6.26
1320	AMEX	DZZ	Tue, May 28, 2013	6.36	6.43	6.15	6.37
1319	AMEX	DZZ	Fri, May 24, 2013	6.32	6.36	6.29	6.35
1318	AMEX	DZZ	Thu, May 23, 2013	6.28	6.40	6.26	6.28
1317	AMEX	DZZ	Wed, May 22, 2013	6.32	6.57	6.10	6.49
1316	AMEX	DZZ	Tue, May 21, 2013	6.47	6.53	6.36	6.42
1315	AMEX	DZZ	Mon, May 20, 2013	6.58	6.58	6.22	6.25
1314	AMEX	DZZ	Fri, May 17, 2013	6.40	6.57	6.37	6.56
1313	AMEX	DZZ	Thu, May 16, 2013	6.40	6.41	6.29	6.32
1312	AMEX	DZZ	Wed, May 15, 2013	6.13	6.31	6.09	6.28
1311	AMEX	DZZ	Tue, May 14, 2013	6.02	6.04	5.92	6.02
1310	AMEX	DZZ	Mon, May 13, 2013	5.98	6.00	5.94	5.98
1309	AMEX	DZZ	Fri, May 10, 2013	6.00	6.07	5.88	5.89
1308	AMEX	DZZ	Thu, May 9, 2013	5.75	5.81	5.66	5.78
1307	AMEX	DZZ	Wed, May 8, 2013	5.71	5.73	5.63	5.66
1306	AMEX	DZZ	Tue, May 7, 2013	5.82	5.90	5.80	5.81
1305	AMEX	DZZ	Mon, May 6, 2013	5.67	5.72	5.66	5.69
1304	AMEX	DZZ	Fri, May 3, 2013	5.72	5.74	5.63	5.69
1303	AMEX	DZZ	Thu, May 2, 2013	5.70	5.72	5.65	5.71
1302	AMEX	DZZ	Wed, May 1, 2013	5.81	5.91	5.73	5.77
1301	AMEX	DZZ	Tue, Apr 30, 2013	5.67	5.71	5.63	5.64
1300	AMEX	DZZ	Mon, Apr 29, 2013	5.67	5.72	5.64	5.68
1299	AMEX	DZZ	Fri, Apr 26, 2013	5.67	5.82	5.60	5.76
1298	AMEX	DZZ	Thu, Apr 25, 2013	5.81	5.83	5.68	5.72
1297	AMEX	DZZ	Wed, Apr 24, 2013	5.94	5.97	5.90	5.92
1296	AMEX	DZZ	Tue, Apr 23, 2013	5.99	6.07	5.99	6.01
1295	AMEX	DZZ	Mon, Apr 22, 2013	5.93	5.99	5.92	5.95
1294	AMEX	DZZ	Fri, Apr 19, 2013	6.06	6.14	6.06	6.10
1293	AMEX	DZZ	Thu, Apr 18, 2013	6.19	6.22	6.11	6.18
1292	AMEX	DZZ	Wed, Apr 17, 2013	6.21	6.30	6.13	6.27
1291	AMEX	DZZ	Tue, Apr 16, 2013	6.14	6.33	6.12	6.27
1290	AMEX	DZZ	Mon, Apr 15, 2013	6.07	6.41	6.02	6.36
1289	AMEX	DZZ	Fri, Apr 12, 2013	5.26	5.69	5.25	5.57
1288	AMEX	DZZ	Thu, Apr 11, 2013	5.14	5.14	5.07	5.12
1287	AMEX	DZZ	Wed, Apr 10, 2013	5.00	5.14	5.00	5.13
1286	AMEX	DZZ	Tue, Apr 9, 2013	5.03	5.04	4.93	4.96
1285	AMEX	DZZ	Mon, Apr 8, 2013	5.02	5.08	5.02	5.05
1284	AMEX	DZZ	Fri, Apr 5, 2013	5.08	5.11	4.99	5.01
1283	AMEX	DZZ	Thu, Apr 4, 2013	5.21	5.21	5.14	5.16
1282	AMEX	DZZ	Wed, Apr 3, 2013	5.05	5.19	5.02	5.14
1281	AMEX	DZZ	Tue, Apr 2, 2013	4.98	5.04	4.97	5.02
1280	AMEX	DZZ	Mon, Apr 1, 2013	4.89	4.96	4.86	4.89
1279	AMEX	DZZ	Thu, Mar 28, 2013	4.88	4.91	4.87	4.89
1278	AMEX	DZZ	Wed, Mar 27, 2013	4.88	4.88	4.82	4.84
1277	AMEX	DZZ	Tue, Mar 26, 2013	4.89	4.90	4.86	4.87
1276	AMEX	DZZ	Mon, Mar 25, 2013	4.88	4.90	4.83	4.85
1275	AMEX	DZZ	Fri, Mar 22, 2013	4.82	4.83	4.80	4.83
1274	AMEX	DZZ	Thu, Mar 21, 2013	4.78	4.79	4.76	4.78
1273	AMEX	DZZ	Wed, Mar 20, 2013	4.83	4.85	4.80	4.84
1272	AMEX	DZZ	Tue, Mar 19, 2013	4.85	4.86	4.77	4.79
1271	AMEX	DZZ	Mon, Mar 18, 2013	4.81	4.85	4.80	4.84
1270	AMEX	DZZ	Fri, Mar 15, 2013	4.92	4.93	4.87	4.93
1269	AMEX	DZZ	Thu, Mar 14, 2013	4.99	4.99	4.91	4.95
1268	AMEX	DZZ	Wed, Mar 13, 2013	4.90	4.97	4.89	4.94
1267	AMEX	DZZ	Tue, Mar 12, 2013	4.91	4.93	4.88	4.91
1266	AMEX	DZZ	Mon, Mar 11, 2013	5.01	5.01	4.99	4.99
1265	AMEX	DZZ	Fri, Mar 8, 2013	5.08	5.10	4.98	5.01
1264	AMEX	DZZ	Thu, Mar 7, 2013	4.98	5.03	4.98	5.02
1263	AMEX	DZZ	Wed, Mar 6, 2013	5.04	5.08	4.97	4.98
1262	AMEX	DZZ	Tue, Mar 5, 2013	4.98	5.05	4.96	5.03
1261	AMEX	DZZ	Mon, Mar 4, 2013	5.02	5.07	5.01	5.03
1260	AMEX	DZZ	Fri, Mar 1, 2013	4.99	5.05	4.95	5.03
1259	AMEX	DZZ	Thu, Feb 28, 2013	4.94	5.03	4.92	5.00
1258	AMEX	DZZ	Wed, Feb 27, 2013	4.85	4.93	4.85	4.91
1257	AMEX	DZZ	Tue, Feb 26, 2013	4.92	4.98	4.78	4.81
1256	AMEX	DZZ	Mon, Feb 25, 2013	4.97	4.98	4.90	4.92
1255	AMEX	DZZ	Fri, Feb 22, 2013	5.03	5.06	4.99	4.99
1254	AMEX	DZZ	Thu, Feb 21, 2013	5.05	5.06	4.97	5.01
1253	AMEX	DZZ	Wed, Feb 20, 2013	4.95	5.11	4.94	5.08
1252	AMEX	DZZ	Tue, Feb 19, 2013	4.84	4.89	4.83	4.87
1251	AMEX	DZZ	Fri, Feb 15, 2013	4.80	4.90	4.79	4.84
1250	AMEX	DZZ	Thu, Feb 14, 2013	4.64	4.71	4.62	4.70
1249	AMEX	DZZ	Wed, Feb 13, 2013	4.61	4.67	4.61	4.66
1248	AMEX	DZZ	Tue, Feb 12, 2013	4.64	4.65	4.59	4.61
1247	AMEX	DZZ	Mon, Feb 11, 2013	4.60	4.64	4.59	4.62
1246	AMEX	DZZ	Fri, Feb 8, 2013	4.52	4.52	4.48	4.51
1245	AMEX	DZZ	Thu, Feb 7, 2013	4.52	4.52	4.43	4.49
1244	AMEX	DZZ	Wed, Feb 6, 2013	4.48	4.48	4.45	4.46
1243	AMEX	DZZ	Tue, Feb 5, 2013	4.44	4.52	4.43	4.48
1242	AMEX	DZZ	Mon, Feb 4, 2013	4.53	4.53	4.46	4.48
1241	AMEX	DZZ	Fri, Feb 1, 2013	4.45	4.53	4.44	4.51
1240	AMEX	DZZ	Thu, Jan 31, 2013	4.50	4.57	4.49	4.53
1239	AMEX	DZZ	Wed, Jan 30, 2013	4.45	4.47	4.41	4.47
1238	AMEX	DZZ	Tue, Jan 29, 2013	4.54	4.55	4.52	4.53
1237	AMEX	DZZ	Mon, Jan 28, 2013	4.58	4.59	4.56	4.58
1236	AMEX	DZZ	Fri, Jan 25, 2013	4.56	4.57	4.53	4.56
1235	AMEX	DZZ	Thu, Jan 24, 2013	4.48	4.52	4.47	4.51
1234	AMEX	DZZ	Wed, Jan 23, 2013	4.38	4.42	4.37	4.41
1233	AMEX	DZZ	Tue, Jan 22, 2013	4.39	4.40	4.35	4.39
1232	AMEX	DZZ	Fri, Jan 18, 2013	4.38	4.42	4.38	4.42
1231	AMEX	DZZ	Thu, Jan 17, 2013	4.49	4.49	4.34	4.41
1230	AMEX	DZZ	Wed, Jan 16, 2013	4.45	4.47	4.43	4.44
1229	AMEX	DZZ	Tue, Jan 15, 2013	4.44	4.46	4.41	4.45
1228	AMEX	DZZ	Mon, Jan 14, 2013	4.49	4.52	4.48	4.50
1227	AMEX	DZZ	Fri, Jan 11, 2013	4.49	4.58	4.48	4.53
1226	AMEX	DZZ	Thu, Jan 10, 2013	4.50	4.50	4.45	4.47
1225	AMEX	DZZ	Wed, Jan 9, 2013	4.54	4.60	4.54	4.56
1224	AMEX	DZZ	Tue, Jan 8, 2013	4.56	4.59	4.53	4.55
1223	AMEX	DZZ	Mon, Jan 7, 2013	4.62	4.64	4.59	4.61
1222	AMEX	DZZ	Fri, Jan 4, 2013	4.61	4.65	4.55	4.57
1221	AMEX	DZZ	Thu, Jan 3, 2013	4.45	4.54	4.43	4.53
1220	AMEX	DZZ	Wed, Jan 2, 2013	4.39	4.42	4.36	4.41
1219	AMEX	DZZ	Mon, Dec 31, 2012	4.53	4.54	4.44	4.48
1218	AMEX	DZZ	Fri, Dec 28, 2012	4.53	4.58	4.53	4.56
1217	AMEX	DZZ	Thu, Dec 27, 2012	4.56	4.58	4.51	4.52
1216	AMEX	DZZ	Wed, Dec 26, 2012	4.51	4.55	4.50	4.54
1215	AMEX	DZZ	Mon, Dec 24, 2012	4.53	4.56	4.53	4.54
1214	AMEX	DZZ	Fri, Dec 21, 2012	4.59	4.59	4.54	4.56
1213	AMEX	DZZ	Thu, Dec 20, 2012	4.59	4.67	4.57	4.59
1212	AMEX	DZZ	Wed, Dec 19, 2012	4.52	4.53	4.46	4.50
1211	AMEX	DZZ	Tue, Dec 18, 2012	4.36	4.54	4.35	4.47
1210	AMEX	DZZ	Mon, Dec 17, 2012	4.37	4.37	4.34	4.36
1209	AMEX	DZZ	Fri, Dec 14, 2012	4.37	4.38	4.35	4.36
1208	AMEX	DZZ	Thu, Dec 13, 2012	4.38	4.39	4.33	4.35
1207	AMEX	DZZ	Wed, Dec 12, 2012	4.25	4.31	4.22	4.28
1206	AMEX	DZZ	Tue, Dec 11, 2012	4.31	4.31	4.28	4.28
1205	AMEX	DZZ	Mon, Dec 10, 2012	4.26	4.28	4.26	4.28
1204	AMEX	DZZ	Fri, Dec 7, 2012	4.32	4.34	4.31	4.32
1203	AMEX	DZZ	Thu, Dec 6, 2012	4.39	4.40	4.32	4.35
1202	AMEX	DZZ	Wed, Dec 5, 2012	4.37	4.42	4.36	4.38
1201	AMEX	DZZ	Tue, Dec 4, 2012	4.37	4.38	4.33	4.36
1200	AMEX	DZZ	Mon, Dec 3, 2012	4.26	4.27	4.22	4.27
1199	AMEX	DZZ	Fri, Nov 30, 2012	4.23	4.29	4.21	4.27
1198	AMEX	DZZ	Thu, Nov 29, 2012	4.22	4.23	4.19	4.21
1197	AMEX	DZZ	Wed, Nov 28, 2012	4.29	4.30	4.24	4.25
1196	AMEX	DZZ	Tue, Nov 27, 2012	4.10	4.14	4.10	4.14
1195	AMEX	DZZ	Mon, Nov 26, 2012	4.09	4.10	4.08	4.10
1194	AMEX	DZZ	Fri, Nov 23, 2012	4.17	4.18	4.06	4.08
1193	AMEX	DZZ	Wed, Nov 21, 2012	4.21	4.23	4.18	4.20
1192	AMEX	DZZ	Tue, Nov 20, 2012	4.18	4.23	4.17	4.20
1191	AMEX	DZZ	Mon, Nov 19, 2012	4.18	4.20	4.16	4.17
1190	AMEX	DZZ	Fri, Nov 16, 2012	4.28	4.29	4.25	4.28
1189	AMEX	DZZ	Thu, Nov 15, 2012	4.22	4.30	4.22	4.26
1188	AMEX	DZZ	Wed, Nov 14, 2012	4.20	4.23	4.17	4.21
1187	AMEX	DZZ	Tue, Nov 13, 2012	4.23	4.25	4.18	4.21
1186	AMEX	DZZ	Mon, Nov 12, 2012	4.16	4.21	4.15	4.20
1185	AMEX	DZZ	Fri, Nov 9, 2012	4.16	4.19	4.14	4.18
1184	AMEX	DZZ	Thu, Nov 8, 2012	4.25	4.27	4.16	4.17
1183	AMEX	DZZ	Wed, Nov 7, 2012	4.22	4.33	4.21	4.25
1182	AMEX	DZZ	Tue, Nov 6, 2012	4.38	4.39	4.23	4.26
1181	AMEX	DZZ	Mon, Nov 5, 2012	4.43	4.44	4.40	4.41
1180	AMEX	DZZ	Fri, Nov 2, 2012	4.35	4.46	4.35	4.44
1179	AMEX	DZZ	Thu, Nov 1, 2012	4.23	4.27	4.23	4.27
1178	AMEX	DZZ	Wed, Oct 31, 2012	4.24	4.25	4.21	4.23
1177	AMEX	DZZ	Fri, Oct 26, 2012	4.25	4.28	4.24	4.28
1176	AMEX	DZZ	Thu, Oct 25, 2012	4.26	4.28	4.24	4.27
1175	AMEX	DZZ	Wed, Oct 24, 2012	4.29	4.34	4.27	4.33
1174	AMEX	DZZ	Tue, Oct 23, 2012	4.27	4.31	4.27	4.30
1173	AMEX	DZZ	Mon, Oct 22, 2012	4.22	4.22	4.19	4.20
1172	AMEX	DZZ	Fri, Oct 19, 2012	4.16	4.26	4.15	4.23
1171	AMEX	DZZ	Thu, Oct 18, 2012	4.14	4.15	4.12	4.14
1170	AMEX	DZZ	Wed, Oct 17, 2012	4.12	4.13	4.08	4.10
1169	AMEX	DZZ	Tue, Oct 16, 2012	4.14	4.14	4.10	4.10
1168	AMEX	DZZ	Mon, Oct 15, 2012	4.13	4.20	4.12	4.15
1167	AMEX	DZZ	Fri, Oct 12, 2012	4.02	4.09	4.02	4.08
1166	AMEX	DZZ	Thu, Oct 11, 2012	4.02	4.03	4.00	4.02
1165	AMEX	DZZ	Wed, Oct 10, 2012	4.06	4.07	4.02	4.04
1164	AMEX	DZZ	Tue, Oct 9, 2012	4.00	4.05	3.98	4.04
1163	AMEX	DZZ	Mon, Oct 8, 2012	4.00	4.01	3.98	3.99
1162	AMEX	DZZ	Fri, Oct 5, 2012	3.95	3.99	3.93	3.96
1161	AMEX	DZZ	Thu, Oct 4, 2012	3.94	3.94	3.89	3.92
1160	AMEX	DZZ	Wed, Oct 3, 2012	3.97	3.99	3.96	3.97
1159	AMEX	DZZ	Tue, Oct 2, 2012	3.97	4.00	3.96	3.99
1158	AMEX	DZZ	Mon, Oct 1, 2012	3.95	4.00	3.91	3.98
1157	AMEX	DZZ	Fri, Sep 28, 2012	3.98	4.02	3.96	4.00
1156	AMEX	DZZ	Thu, Sep 27, 2012	4.03	4.05	3.95	3.96
1155	AMEX	DZZ	Wed, Sep 26, 2012	4.12	4.18	4.09	4.10
1154	AMEX	DZZ	Tue, Sep 25, 2012	4.00	4.07	3.98	4.05
1153	AMEX	DZZ	Mon, Sep 24, 2012	4.06	4.06	4.02	4.03
1152	AMEX	DZZ	Fri, Sep 21, 2012	3.94	4.00	3.92	3.99
1151	AMEX	DZZ	Thu, Sep 20, 2012	4.04	4.08	4.00	4.02
1150	AMEX	DZZ	Wed, Sep 19, 2012	4.00	4.03	3.98	4.01
1149	AMEX	DZZ	Tue, Sep 18, 2012	4.05	4.06	3.99	4.01
1148	AMEX	DZZ	Mon, Sep 17, 2012	4.00	4.09	4.00	4.08
1147	AMEX	DZZ	Fri, Sep 14, 2012	4.00	4.02	3.98	4.00
1146	AMEX	DZZ	Thu, Sep 13, 2012	4.22	4.38	3.99	4.03
1145	AMEX	DZZ	Wed, Sep 12, 2012	4.15	4.25	4.15	4.21
1144	AMEX	DZZ	Tue, Sep 11, 2012	4.20	4.22	4.18	4.21
1143	AMEX	DZZ	Mon, Sep 10, 2012	4.21	4.25	4.20	4.25
1142	AMEX	DZZ	Fri, Sep 7, 2012	4.22	4.24	4.15	4.19
1141	AMEX	DZZ	Thu, Sep 6, 2012	4.36	4.38	4.32	4.38
1140	AMEX	DZZ	Wed, Sep 5, 2012	4.41	4.43	4.40	4.41
1139	AMEX	DZZ	Tue, Sep 4, 2012	4.43	4.44	4.38	4.40
1138	AMEX	DZZ	Fri, Aug 31, 2012	4.60	4.69	4.41	4.42
1137	AMEX	DZZ	Thu, Aug 30, 2012	4.58	4.66	4.58	4.64
1136	AMEX	DZZ	Wed, Aug 29, 2012	4.56	4.65	4.56	4.63
1135	AMEX	DZZ	Tue, Aug 28, 2012	4.58	4.59	4.53	4.57
1134	AMEX	DZZ	Mon, Aug 27, 2012	4.56	4.59	4.53	4.59
1133	AMEX	DZZ	Fri, Aug 24, 2012	4.56	4.58	4.52	4.54
1132	AMEX	DZZ	Thu, Aug 23, 2012	4.59	4.60	4.51	4.55
1131	AMEX	DZZ	Wed, Aug 22, 2012	4.73	4.76	4.63	4.64
1130	AMEX	DZZ	Tue, Aug 21, 2012	4.74	4.76	4.72	4.75
1129	AMEX	DZZ	Mon, Aug 20, 2012	4.89	4.89	4.84	4.84
1128	AMEX	DZZ	Fri, Aug 17, 2012	4.86	4.90	4.86	4.87
1127	AMEX	DZZ	Thu, Aug 16, 2012	4.94	4.95	4.85	4.88
1126	AMEX	DZZ	Wed, Aug 15, 2012	4.97	4.97	4.94	4.94
1125	AMEX	DZZ	Tue, Aug 14, 2012	4.98	4.99	4.95	4.97
1124	AMEX	DZZ	Mon, Aug 13, 2012	4.85	4.93	4.83	4.92
1123	AMEX	DZZ	Fri, Aug 10, 2012	4.87	4.88	4.81	4.86
1122	AMEX	DZZ	Thu, Aug 9, 2012	4.91	4.91	4.86	4.87
1121	AMEX	DZZ	Wed, Aug 8, 2012	4.89	4.91	4.87	4.90
1120	AMEX	DZZ	Tue, Aug 7, 2012	4.90	4.92	4.88	4.91
1119	AMEX	DZZ	Mon, Aug 6, 2012	4.92	4.94	4.88	4.90
1118	AMEX	DZZ	Fri, Aug 3, 2012	5.01	5.02	4.93	4.96
1117	AMEX	DZZ	Thu, Aug 2, 2012	5.00	5.07	4.98	5.04
1116	AMEX	DZZ	Wed, Aug 1, 2012	4.97	5.01	4.94	4.97
1115	AMEX	DZZ	Tue, Jul 31, 2012	4.82	4.91	4.81	4.88
1114	AMEX	DZZ	Mon, Jul 30, 2012	4.86	4.88	4.82	4.83
1113	AMEX	DZZ	Fri, Jul 27, 2012	4.81	4.88	4.80	4.82
1112	AMEX	DZZ	Thu, Jul 26, 2012	4.88	4.91	4.84	4.87
1111	AMEX	DZZ	Wed, Jul 25, 2012	4.97	4.98	4.90	4.94
1110	AMEX	DZZ	Tue, Jul 24, 2012	5.08	5.16	5.06	5.08
1109	AMEX	DZZ	Mon, Jul 23, 2012	5.15	5.15	5.09	5.12
1108	AMEX	DZZ	Fri, Jul 20, 2012	5.12	5.12	5.05	5.07
1107	AMEX	DZZ	Thu, Jul 19, 2012	5.06	5.11	5.03	5.08
1106	AMEX	DZZ	Wed, Jul 18, 2012	5.14	5.14	5.08	5.11
1105	AMEX	DZZ	Tue, Jul 17, 2012	5.05	5.14	5.02	5.08
1104	AMEX	DZZ	Mon, Jul 16, 2012	5.01	5.05	5.00	5.03
1103	AMEX	DZZ	Fri, Jul 13, 2012	5.09	5.09	4.99	5.04
1102	AMEX	DZZ	Thu, Jul 12, 2012	5.22	5.24	5.10	5.14
1101	AMEX	DZZ	Wed, Jul 11, 2012	5.14	5.16	5.08	5.12
1100	AMEX	DZZ	Tue, Jul 10, 2012	4.97	5.18	4.97	5.16
1099	AMEX	DZZ	Mon, Jul 9, 2012	5.07	5.08	5.02	5.05
1098	AMEX	DZZ	Fri, Jul 6, 2012	5.03	5.11	5.01	5.07
1097	AMEX	DZZ	Thu, Jul 5, 2012	4.95	4.98	4.89	4.94
1096	AMEX	DZZ	Tue, Jul 3, 2012	4.86	4.87	4.81	4.83
1095	AMEX	DZZ	Mon, Jul 2, 2012	4.99	5.03	4.95	4.97
1094	AMEX	DZZ	Fri, Jun 29, 2012	4.97	5.02	4.92	4.98
1093	AMEX	DZZ	Thu, Jun 28, 2012	5.20	5.32	5.19	5.26
1092	AMEX	DZZ	Wed, Jun 27, 2012	5.10	5.18	5.09	5.13
1091	AMEX	DZZ	Tue, Jun 26, 2012	5.12	5.18	5.11	5.15
1090	AMEX	DZZ	Mon, Jun 25, 2012	5.16	5.18	5.05	5.07
1089	AMEX	DZZ	Fri, Jun 22, 2012	5.20	5.24	5.14	5.14
1088	AMEX	DZZ	Thu, Jun 21, 2012	5.08	5.21	5.04	5.19
1087	AMEX	DZZ	Wed, Jun 20, 2012	4.92	5.03	4.83	4.92
1086	AMEX	DZZ	Tue, Jun 19, 2012	4.78	4.84	4.77	4.83
1085	AMEX	DZZ	Mon, Jun 18, 2012	4.82	4.88	4.76	4.79
1084	AMEX	DZZ	Fri, Jun 15, 2012	4.79	4.82	4.75	4.79
1083	AMEX	DZZ	Thu, Jun 14, 2012	4.81	4.90	4.79	4.80
1082	AMEX	DZZ	Tue, Jun 12, 2012	4.96	4.96	4.85	4.89
1081	AMEX	DZZ	Mon, Jun 11, 2012	4.99	5.08	4.96	4.96
1080	AMEX	DZZ	Fri, Jun 8, 2012	5.12	5.12	5.00	5.00
1079	AMEX	DZZ	Thu, Jun 7, 2012	4.80	5.10	4.79	5.01
1078	AMEX	DZZ	Wed, Jun 6, 2012	4.71	4.89	4.69	4.84
1077	AMEX	DZZ	Tue, Jun 5, 2012	4.85	4.88	4.83	4.83
1076	AMEX	DZZ	Mon, Jun 4, 2012	4.83	4.90	4.82	4.82
1075	AMEX	DZZ	Fri, Jun 1, 2012	4.95	5.00	4.76	4.81
1074	AMEX	DZZ	Thu, May 31, 2012	5.18	5.27	5.14	5.22
1073	AMEX	DZZ	Wed, May 30, 2012	5.33	5.38	5.17	5.20
1072	AMEX	DZZ	Tue, May 29, 2012	5.10	5.29	5.09	5.25
1071	AMEX	DZZ	Fri, May 25, 2012	5.20	5.21	5.14	5.15
1070	AMEX	DZZ	Thu, May 24, 2012	5.15	5.27	5.14	5.23
1069	AMEX	DZZ	Wed, May 23, 2012	5.23	5.38	5.20	5.22
1068	AMEX	DZZ	Tue, May 22, 2012	5.10	5.22	5.05	5.19
1067	AMEX	DZZ	Mon, May 21, 2012	5.08	5.09	5.02	5.03
1066	AMEX	DZZ	Fri, May 18, 2012	5.05	5.08	5.01	5.04
1065	AMEX	DZZ	Thu, May 17, 2012	5.25	5.29	5.11	5.14
1064	AMEX	DZZ	Wed, May 16, 2012	5.33	5.39	5.27	5.35
1063	AMEX	DZZ	Tue, May 15, 2012	5.24	5.33	5.22	5.32
1062	AMEX	DZZ	Mon, May 14, 2012	5.22	5.25	5.20	5.24
1061	AMEX	DZZ	Fri, May 11, 2012	5.11	5.13	5.06	5.11
1060	AMEX	DZZ	Thu, May 10, 2012	5.01	5.04	4.99	5.04
1059	AMEX	DZZ	Wed, May 9, 2012	5.08	5.11	5.02	5.06
1058	AMEX	DZZ	Tue, May 8, 2012	4.93	5.03	4.92	4.96
1057	AMEX	DZZ	Mon, May 7, 2012	4.78	4.82	4.77	4.78
1056	AMEX	DZZ	Fri, May 4, 2012	4.80	4.82	4.75	4.77
1055	AMEX	DZZ	Thu, May 3, 2012	4.78	4.83	4.77	4.79
1054	AMEX	DZZ	Wed, May 2, 2012	4.69	4.74	4.69	4.70
1053	AMEX	DZZ	Tue, May 1, 2012	4.61	4.70	4.61	4.66
1052	AMEX	DZZ	Mon, Apr 30, 2012	4.70	4.71	4.63	4.63
1051	AMEX	DZZ	Fri, Apr 27, 2012	4.63	4.67	4.63	4.65
1050	AMEX	DZZ	Thu, Apr 26, 2012	4.71	4.73	4.65	4.67
1049	AMEX	DZZ	Wed, Apr 25, 2012	4.76	4.86	4.71	4.75
1048	AMEX	DZZ	Tue, Apr 24, 2012	4.75	4.78	4.73	4.77
1047	AMEX	DZZ	Mon, Apr 23, 2012	4.83	4.86	4.78	4.79
1046	AMEX	DZZ	Fri, Apr 20, 2012	4.78	4.78	4.74	4.77
1045	AMEX	DZZ	Thu, Apr 19, 2012	4.74	4.79	4.70	4.77
1044	AMEX	DZZ	Wed, Apr 18, 2012	4.77	4.79	4.73	4.78
1043	AMEX	DZZ	Tue, Apr 17, 2012	4.71	4.92	4.68	4.71
1042	AMEX	DZZ	Mon, Apr 16, 2012	4.71	4.77	4.67	4.72
1041	AMEX	DZZ	Fri, Apr 13, 2012	4.60	4.73	4.60	4.68
1040	AMEX	DZZ	Thu, Apr 12, 2012	4.70	4.70	4.55	4.59
1039	AMEX	DZZ	Wed, Apr 11, 2012	4.67	4.69	4.65	4.67
1038	AMEX	DZZ	Tue, Apr 10, 2012	4.75	4.82	4.64	4.66
1037	AMEX	DZZ	Mon, Apr 9, 2012	4.75	4.80	4.73	4.76
1036	AMEX	DZZ	Thu, Apr 5, 2012	4.86	4.86	4.81	4.82
1035	AMEX	DZZ	Wed, Apr 4, 2012	4.87	4.93	4.85	4.90
1034	AMEX	DZZ	Tue, Apr 3, 2012	4.56	4.78	4.55	4.74
1033	AMEX	DZZ	Mon, Apr 2, 2012	4.62	4.63	4.53	4.57
1032	AMEX	DZZ	Fri, Mar 30, 2012	4.63	4.66	4.60	4.61
1031	AMEX	DZZ	Thu, Mar 29, 2012	4.67	4.74	4.65	4.65
1030	AMEX	DZZ	Wed, Mar 28, 2012	4.57	4.69	4.57	4.65
1029	AMEX	DZZ	Tue, Mar 27, 2012	4.48	4.56	4.46	4.55
1028	AMEX	DZZ	Mon, Mar 26, 2012	4.55	4.57	4.48	4.48
1027	AMEX	DZZ	Fri, Mar 23, 2012	4.68	4.70	4.62	4.63
1026	AMEX	DZZ	Thu, Mar 22, 2012	4.82	4.82	4.73	4.75
1025	AMEX	DZZ	Wed, Mar 21, 2012	4.69	4.71	4.65	4.71
1024	AMEX	DZZ	Tue, Mar 20, 2012	4.71	4.74	4.67	4.71
1023	AMEX	DZZ	Mon, Mar 19, 2012	4.68	4.68	4.60	4.64
1022	AMEX	DZZ	Fri, Mar 16, 2012	4.72	4.73	4.64	4.65
1021	AMEX	DZZ	Thu, Mar 15, 2012	4.74	4.75	4.62	4.67
1020	AMEX	DZZ	Wed, Mar 14, 2012	4.74	4.79	4.69	4.74
1019	AMEX	DZZ	Tue, Mar 13, 2012	4.50	4.64	4.43	4.60
1018	AMEX	DZZ	Mon, Mar 12, 2012	4.43	4.48	4.42	4.46
1017	AMEX	DZZ	Fri, Mar 9, 2012	4.53	4.55	4.37	4.39
1016	AMEX	DZZ	Thu, Mar 8, 2012	4.47	4.50	4.42	4.43
1015	AMEX	DZZ	Wed, Mar 7, 2012	4.57	4.58	4.50	4.51
1014	AMEX	DZZ	Tue, Mar 6, 2012	4.61	4.62	4.57	4.57
1013	AMEX	DZZ	Mon, Mar 5, 2012	4.42	4.48	4.40	4.41
1012	AMEX	DZZ	Fri, Mar 2, 2012	4.39	4.42	4.36	4.38
1011	AMEX	DZZ	Thu, Mar 1, 2012	4.39	4.42	4.31	4.37
1010	AMEX	DZZ	Wed, Feb 29, 2012	4.04	4.54	4.02	4.49
1009	AMEX	DZZ	Tue, Feb 28, 2012	4.06	4.07	3.99	4.02
1008	AMEX	DZZ	Mon, Feb 27, 2012	4.08	4.12	4.05	4.11
1007	AMEX	DZZ	Fri, Feb 24, 2012	4.06	4.10	4.05	4.08
1006	AMEX	DZZ	Thu, Feb 23, 2012	4.06	4.08	4.01	4.05
1005	AMEX	DZZ	Wed, Feb 22, 2012	4.18	4.19	4.03	4.05
1004	AMEX	DZZ	Tue, Feb 21, 2012	4.22	4.22	4.14	4.15
1003	AMEX	DZZ	Fri, Feb 17, 2012	4.29	4.35	4.28	4.33
1002	AMEX	DZZ	Thu, Feb 16, 2012	4.39	4.39	4.29	4.30
1001	AMEX	DZZ	Wed, Feb 15, 2012	4.27	4.34	4.26	4.29
1000	AMEX	DZZ	Tue, Feb 14, 2012	4.32	4.38	4.30	4.34
999	AMEX	DZZ	Mon, Feb 13, 2012	4.34	4.35	4.30	4.32
998	AMEX	DZZ	Fri, Feb 10, 2012	4.38	4.39	4.32	4.35
997	AMEX	DZZ	Thu, Feb 9, 2012	4.19	4.31	4.17	4.29
996	AMEX	DZZ	Wed, Feb 8, 2012	4.23	4.32	4.20	4.27
995	AMEX	DZZ	Tue, Feb 7, 2012	4.33	4.34	4.19	4.22
994	AMEX	DZZ	Mon, Feb 6, 2012	4.35	4.37	4.31	4.34
993	AMEX	DZZ	Fri, Feb 3, 2012	4.19	4.32	4.19	4.32
992	AMEX	DZZ	Thu, Feb 2, 2012	4.21	4.21	4.13	4.14
991	AMEX	DZZ	Wed, Feb 1, 2012	4.21	4.24	4.19	4.21
990	AMEX	DZZ	Tue, Jan 31, 2012	4.19	4.34	4.18	4.24
989	AMEX	DZZ	Mon, Jan 30, 2012	4.30	4.33	4.28	4.31
988	AMEX	DZZ	Fri, Jan 27, 2012	4.36	4.36	4.24	4.24
987	AMEX	DZZ	Thu, Jan 26, 2012	4.30	4.38	4.29	4.36
986	AMEX	DZZ	Wed, Jan 25, 2012	4.81	4.87	4.41	4.43
985	AMEX	DZZ	Tue, Jan 24, 2012	4.76	4.77	4.71	4.74
984	AMEX	DZZ	Mon, Jan 23, 2012	4.71	4.72	4.63	4.65
983	AMEX	DZZ	Fri, Jan 20, 2012	4.84	4.87	4.73	4.73
982	AMEX	DZZ	Thu, Jan 19, 2012	4.81	4.86	4.79	4.80
981	AMEX	DZZ	Wed, Jan 18, 2012	4.89	4.90	4.77	4.78
980	AMEX	DZZ	Tue, Jan 17, 2012	4.80	4.85	4.77	4.85
979	AMEX	DZZ	Fri, Jan 13, 2012	4.93	5.02	4.91	4.93
978	AMEX	DZZ	Thu, Jan 12, 2012	4.80	4.88	4.76	4.84
977	AMEX	DZZ	Wed, Jan 11, 2012	4.92	4.95	4.87	4.89
976	AMEX	DZZ	Tue, Jan 10, 2012	4.96	4.98	4.91	4.97
975	AMEX	DZZ	Mon, Jan 9, 2012	5.06	5.15	5.05	5.13
974	AMEX	DZZ	Fri, Jan 6, 2012	4.99	5.13	4.97	5.07
973	AMEX	DZZ	Thu, Jan 5, 2012	5.22	5.22	5.02	5.03
972	AMEX	DZZ	Wed, Jan 4, 2012	5.20	5.21	5.06	5.12
971	AMEX	DZZ	Tue, Jan 3, 2012	5.25	5.27	5.14	5.17
970	AMEX	DZZ	Fri, Dec 30, 2011	5.43	5.46	5.35	5.45
969	AMEX	DZZ	Thu, Dec 29, 2011	5.60	5.63	5.51	5.53
968	AMEX	DZZ	Wed, Dec 28, 2011	5.33	5.52	5.32	5.49
967	AMEX	DZZ	Tue, Dec 27, 2011	5.29	5.31	5.25	5.30
966	AMEX	DZZ	Fri, Dec 23, 2011	5.22	5.24	5.20	5.22
965	AMEX	DZZ	Thu, Dec 22, 2011	5.21	5.26	5.19	5.23
964	AMEX	DZZ	Wed, Dec 21, 2011	5.19	5.22	5.15	5.17
963	AMEX	DZZ	Tue, Dec 20, 2011	5.18	5.21	5.15	5.19
962	AMEX	DZZ	Mon, Dec 19, 2011	5.27	5.32	5.24	5.29
961	AMEX	DZZ	Fri, Dec 16, 2011	5.31	5.34	5.26	5.27
960	AMEX	DZZ	Thu, Dec 15, 2011	5.29	5.46	5.29	5.43
959	AMEX	DZZ	Wed, Dec 14, 2011	5.18	5.44	5.16	5.39
958	AMEX	DZZ	Tue, Dec 13, 2011	4.92	5.13	4.84	5.10
957	AMEX	DZZ	Mon, Dec 12, 2011	4.89	4.95	4.88	4.91
956	AMEX	DZZ	Fri, Dec 9, 2011	4.67	4.69	4.63	4.67
955	AMEX	DZZ	Thu, Dec 8, 2011	4.64	4.72	4.61	4.69
954	AMEX	DZZ	Wed, Dec 7, 2011	4.55	4.60	4.51	4.53
953	AMEX	DZZ	Tue, Dec 6, 2011	4.68	4.72	4.56	4.59
952	AMEX	DZZ	Mon, Dec 5, 2011	4.54	4.64	4.49	4.63
951	AMEX	DZZ	Fri, Dec 2, 2011	4.45	4.52	4.44	4.49
950	AMEX	DZZ	Thu, Dec 1, 2011	4.49	4.56	4.45	4.50
949	AMEX	DZZ	Wed, Nov 30, 2011	4.50	4.53	4.47	4.48
948	AMEX	DZZ	Tue, Nov 29, 2011	4.69	4.70	4.63	4.65
947	AMEX	DZZ	Mon, Nov 28, 2011	4.65	4.71	4.64	4.67
946	AMEX	DZZ	Fri, Nov 25, 2011	4.86	4.86	4.75	4.84
945	AMEX	DZZ	Wed, Nov 23, 2011	4.78	4.87	4.74	4.76
944	AMEX	DZZ	Tue, Nov 22, 2011	4.77	4.78	4.71	4.74
943	AMEX	DZZ	Mon, Nov 21, 2011	4.68	4.92	4.67	4.83
942	AMEX	DZZ	Fri, Nov 18, 2011	4.64	4.68	4.57	4.63
941	AMEX	DZZ	Thu, Nov 17, 2011	4.50	4.69	4.48	4.66
940	AMEX	DZZ	Wed, Nov 16, 2011	4.41	4.46	4.34	4.42
939	AMEX	DZZ	Tue, Nov 15, 2011	4.30	4.39	4.28	4.30
938	AMEX	DZZ	Mon, Nov 14, 2011	4.29	4.35	4.29	4.31
937	AMEX	DZZ	Fri, Nov 11, 2011	4.37	4.38	4.27	4.28
936	AMEX	DZZ	Thu, Nov 10, 2011	4.37	4.55	4.35	4.44
935	AMEX	DZZ	Wed, Nov 9, 2011	4.25	4.40	4.24	4.37
934	AMEX	DZZ	Tue, Nov 8, 2011	4.26	4.34	4.19	4.30
933	AMEX	DZZ	Mon, Nov 7, 2011	4.35	4.35	4.22	4.22
932	AMEX	DZZ	Fri, Nov 4, 2011	4.45	4.49	4.42	4.44
931	AMEX	DZZ	Thu, Nov 3, 2011	4.43	4.50	4.38	4.40
930	AMEX	DZZ	Wed, Nov 2, 2011	4.57	4.64	4.51	4.56
929	AMEX	DZZ	Tue, Nov 1, 2011	4.83	4.85	4.64	4.64
928	AMEX	DZZ	Mon, Oct 31, 2011	4.61	4.67	4.60	4.64
927	AMEX	DZZ	Fri, Oct 28, 2011	4.48	4.55	4.47	4.49
926	AMEX	DZZ	Thu, Oct 27, 2011	4.62	4.68	4.45	4.50
925	AMEX	DZZ	Wed, Oct 26, 2011	4.67	4.71	4.60	4.65
924	AMEX	DZZ	Tue, Oct 25, 2011	5.05	5.11	4.71	4.77
923	AMEX	DZZ	Mon, Oct 24, 2011	5.10	5.13	5.05	5.08
922	AMEX	DZZ	Fri, Oct 21, 2011	5.15	5.21	5.11	5.18
921	AMEX	DZZ	Thu, Oct 20, 2011	5.30	5.41	5.25	5.30
920	AMEX	DZZ	Wed, Oct 19, 2011	5.06	5.18	5.04	5.16
919	AMEX	DZZ	Tue, Oct 18, 2011	5.15	5.26	5.01	5.01
918	AMEX	DZZ	Mon, Oct 17, 2011	4.87	5.01	4.86	4.97
917	AMEX	DZZ	Fri, Oct 14, 2011	4.91	4.99	4.88	4.90
916	AMEX	DZZ	Thu, Oct 13, 2011	5.00	5.08	4.97	5.00
915	AMEX	DZZ	Wed, Oct 12, 2011	4.88	4.96	4.88	4.93
914	AMEX	DZZ	Tue, Oct 11, 2011	5.00	5.06	4.97	5.00
913	AMEX	DZZ	Mon, Oct 10, 2011	5.00	5.06	4.92	4.92
912	AMEX	DZZ	Fri, Oct 7, 2011	5.07	5.26	5.03	5.19
911	AMEX	DZZ	Thu, Oct 6, 2011	5.14	5.22	5.06	5.10
910	AMEX	DZZ	Wed, Oct 5, 2011	5.28	5.38	5.12	5.17
909	AMEX	DZZ	Tue, Oct 4, 2011	5.08	5.46	5.07	5.29
908	AMEX	DZZ	Mon, Oct 3, 2011	5.06	5.15	5.03	5.07
907	AMEX	DZZ	Fri, Sep 30, 2011	5.32	5.36	5.23	5.28
906	AMEX	DZZ	Thu, Sep 29, 2011	5.28	5.37	5.27	5.29
905	AMEX	DZZ	Wed, Sep 28, 2011	5.16	5.40	5.12	5.37
904	AMEX	DZZ	Tue, Sep 27, 2011	5.10	5.19	5.07	5.15
903	AMEX	DZZ	Mon, Sep 26, 2011	5.33	5.47	5.24	5.30
902	AMEX	DZZ	Fri, Sep 23, 2011	4.97	5.25	4.90	5.18
901	AMEX	DZZ	Thu, Sep 22, 2011	4.74	4.83	4.68	4.74
900	AMEX	DZZ	Wed, Sep 21, 2011	4.47	4.55	4.37	4.52
899	AMEX	DZZ	Tue, Sep 20, 2011	4.54	4.56	4.39	4.42
898	AMEX	DZZ	Mon, Sep 19, 2011	4.38	4.59	4.37	4.54
897	AMEX	DZZ	Fri, Sep 16, 2011	4.51	4.52	4.34	4.41
896	AMEX	DZZ	Thu, Sep 15, 2011	4.48	4.57	4.46	4.50
895	AMEX	DZZ	Wed, Sep 14, 2011	4.33	4.41	4.32	4.35
894	AMEX	DZZ	Tue, Sep 13, 2011	4.33	4.40	4.23	4.29
893	AMEX	DZZ	Mon, Sep 12, 2011	4.28	4.44	4.27	4.37
892	AMEX	DZZ	Fri, Sep 9, 2011	4.24	4.26	4.12	4.18
891	AMEX	DZZ	Thu, Sep 8, 2011	4.16	4.23	4.11	4.13
890	AMEX	DZZ	Wed, Sep 7, 2011	4.40	4.49	4.31	4.37
889	AMEX	DZZ	Tue, Sep 6, 2011	4.00	4.16	3.94	4.08
888	AMEX	DZZ	Fri, Sep 2, 2011	4.09	4.12	4.05	4.06
887	AMEX	DZZ	Thu, Sep 1, 2011	4.36	4.40	4.30	4.33
886	AMEX	DZZ	Wed, Aug 31, 2011	4.35	4.44	4.23	4.34
885	AMEX	DZZ	Tue, Aug 30, 2011	4.35	4.42	4.23	4.24
884	AMEX	DZZ	Mon, Aug 29, 2011	4.48	4.69	4.46	4.63
883	AMEX	DZZ	Fri, Aug 26, 2011	4.65	4.77	4.35	4.36
882	AMEX	DZZ	Thu, Aug 25, 2011	5.11	5.19	4.69	4.73
881	AMEX	DZZ	Wed, Aug 24, 2011	4.34	4.87	4.29	4.79
880	AMEX	DZZ	Tue, Aug 23, 2011	4.01	4.35	3.90	4.34
879	AMEX	DZZ	Mon, Aug 22, 2011	4.04	4.06	3.83	3.85
878	AMEX	DZZ	Fri, Aug 19, 2011	4.07	4.26	4.06	4.18
877	AMEX	DZZ	Thu, Aug 18, 2011	4.39	4.44	4.32	4.35
876	AMEX	DZZ	Wed, Aug 17, 2011	4.62	4.67	4.56	4.58
875	AMEX	DZZ	Tue, Aug 16, 2011	4.72	4.72	4.60	4.62
874	AMEX	DZZ	Mon, Aug 15, 2011	4.95	4.98	4.75	4.77
873	AMEX	DZZ	Fri, Aug 12, 2011	4.94	5.06	4.89	4.89
872	AMEX	DZZ	Thu, Aug 11, 2011	4.74	5.00	4.73	4.84
871	AMEX	DZZ	Wed, Aug 10, 2011	4.73	4.78	4.53	4.57
870	AMEX	DZZ	Tue, Aug 9, 2011	4.91	5.08	4.67	5.00
869	AMEX	DZZ	Mon, Aug 8, 2011	5.22	5.27	5.07	5.11
868	AMEX	DZZ	Fri, Aug 5, 2011	5.51	5.58	5.45	5.49
867	AMEX	DZZ	Thu, Aug 4, 2011	5.37	5.65	5.34	5.58
866	AMEX	DZZ	Wed, Aug 3, 2011	5.46	5.53	5.41	5.51
865	AMEX	DZZ	Tue, Aug 2, 2011	5.66	5.70	5.50	5.50
864	AMEX	DZZ	Mon, Aug 1, 2011	5.81	5.85	5.69	5.80
863	AMEX	DZZ	Fri, Jul 29, 2011	5.76	5.81	5.65	5.75
862	AMEX	DZZ	Thu, Jul 28, 2011	5.83	5.95	5.82	5.84
861	AMEX	DZZ	Wed, Jul 27, 2011	5.74	5.90	5.72	5.85
860	AMEX	DZZ	Tue, Jul 26, 2011	5.88	5.91	5.80	5.81
859	AMEX	DZZ	Mon, Jul 25, 2011	5.82	5.90	5.80	5.85
858	AMEX	DZZ	Fri, Jul 22, 2011	5.97	6.00	5.91	5.95
857	AMEX	DZZ	Thu, Jul 21, 2011	5.99	6.12	5.96	6.07
856	AMEX	DZZ	Wed, Jul 20, 2011	6.14	6.14	5.96	5.96
855	AMEX	DZZ	Tue, Jul 19, 2011	5.95	6.15	5.95	6.08
854	AMEX	DZZ	Mon, Jul 18, 2011	6.00	6.00	5.91	5.93
853	AMEX	DZZ	Fri, Jul 15, 2011	6.13	6.14	6.04	6.04
852	AMEX	DZZ	Thu, Jul 14, 2011	6.08	6.16	6.03	6.11
851	AMEX	DZZ	Wed, Jul 13, 2011	6.18	6.20	6.08	6.14
850	AMEX	DZZ	Tue, Jul 12, 2011	6.40	6.46	6.22	6.26
849	AMEX	DZZ	Mon, Jul 11, 2011	6.40	6.51	6.36	6.39
848	AMEX	DZZ	Fri, Jul 8, 2011	6.50	6.53	6.48	6.50
847	AMEX	DZZ	Thu, Jul 7, 2011	6.63	6.68	6.59	6.60
846	AMEX	DZZ	Wed, Jul 6, 2011	6.64	6.66	6.58	6.62
845	AMEX	DZZ	Tue, Jul 5, 2011	6.82	6.83	6.73	6.75
844	AMEX	DZZ	Fri, Jul 1, 2011	7.01	7.09	6.99	7.01
843	AMEX	DZZ	Thu, Jun 30, 2011	6.79	6.91	6.78	6.91
842	AMEX	DZZ	Wed, Jun 29, 2011	6.83	6.87	6.77	6.79
841	AMEX	DZZ	Tue, Jun 28, 2011	6.90	6.93	6.83	6.88
840	AMEX	DZZ	Mon, Jun 27, 2011	6.91	6.97	6.88	6.94
839	AMEX	DZZ	Fri, Jun 24, 2011	6.74	6.91	6.73	6.89
838	AMEX	DZZ	Thu, Jun 23, 2011	6.68	6.78	6.66	6.70
837	AMEX	DZZ	Wed, Jun 22, 2011	6.46	6.49	6.39	6.47
836	AMEX	DZZ	Tue, Jun 21, 2011	6.53	6.54	6.47	6.48
835	AMEX	DZZ	Mon, Jun 20, 2011	6.55	6.60	6.48	6.55
834	AMEX	DZZ	Fri, Jun 17, 2011	6.66	6.66	6.53	6.55
833	AMEX	DZZ	Thu, Jun 16, 2011	6.66	6.71	6.60	6.66
832	AMEX	DZZ	Wed, Jun 15, 2011	6.71	6.73	6.60	6.63
831	AMEX	DZZ	Tue, Jun 14, 2011	6.75	6.78	6.66	6.66
830	AMEX	DZZ	Mon, Jun 13, 2011	6.67	6.80	6.64	6.76
829	AMEX	DZZ	Fri, Jun 10, 2011	6.64	6.67	6.58	6.62
828	AMEX	DZZ	Thu, Jun 9, 2011	6.56	6.58	6.46	6.50
827	AMEX	DZZ	Wed, Jun 8, 2011	6.55	6.61	6.53	6.58
826	AMEX	DZZ	Tue, Jun 7, 2011	6.49	6.58	6.48	6.52
825	AMEX	DZZ	Mon, Jun 6, 2011	6.49	6.54	6.43	6.52
824	AMEX	DZZ	Fri, Jun 3, 2011	6.54	6.58	6.50	6.53
823	AMEX	DZZ	Thu, Jun 2, 2011	6.55	6.73	6.52	6.61
822	AMEX	DZZ	Wed, Jun 1, 2011	6.59	6.61	6.45	6.56
821	AMEX	DZZ	Tue, May 31, 2011	6.56	6.61	6.54	6.59
820	AMEX	DZZ	Fri, May 27, 2011	6.63	6.64	6.56	6.57
819	AMEX	DZZ	Thu, May 26, 2011	6.69	6.75	6.67	6.70
818	AMEX	DZZ	Wed, May 25, 2011	6.66	6.68	6.61	6.67
817	AMEX	DZZ	Tue, May 24, 2011	6.69	6.71	6.64	6.67
816	AMEX	DZZ	Mon, May 23, 2011	6.81	6.81	6.73	6.74
815	AMEX	DZZ	Fri, May 20, 2011	6.91	6.98	6.75	6.76
814	AMEX	DZZ	Thu, May 19, 2011	6.97	6.99	6.92	6.93
813	AMEX	DZZ	Wed, May 18, 2011	6.94	6.96	6.88	6.93
812	AMEX	DZZ	Tue, May 17, 2011	7.06	7.11	7.00	7.01
811	AMEX	DZZ	Mon, May 16, 2011	6.91	6.97	6.84	6.96
810	AMEX	DZZ	Fri, May 13, 2011	6.83	7.02	6.79	6.94
809	AMEX	DZZ	Thu, May 12, 2011	6.92	6.99	6.81	6.85
808	AMEX	DZZ	Wed, May 11, 2011	6.79	6.92	6.78	6.84
807	AMEX	DZZ	Tue, May 10, 2011	6.79	6.81	6.72	6.75
806	AMEX	DZZ	Mon, May 9, 2011	6.85	6.87	6.76	6.78
805	AMEX	DZZ	Fri, May 6, 2011	6.97	7.03	6.89	6.96
804	AMEX	DZZ	Thu, May 5, 2011	6.83	7.19	6.76	7.12
803	AMEX	DZZ	Wed, May 4, 2011	6.57	6.83	6.54	6.74
802	AMEX	DZZ	Tue, May 3, 2011	6.53	6.66	6.48	6.57
801	AMEX	DZZ	Mon, May 2, 2011	6.44	6.53	6.26	6.52
800	AMEX	DZZ	Fri, Apr 29, 2011	6.62	6.63	6.31	6.36
799	AMEX	DZZ	Thu, Apr 28, 2011	6.68	6.75	6.60	6.62
798	AMEX	DZZ	Wed, Apr 27, 2011	6.89	6.98	6.69	6.70
797	AMEX	DZZ	Tue, Apr 26, 2011	6.99	7.09	6.97	7.01
796	AMEX	DZZ	Mon, Apr 25, 2011	6.87	6.99	6.87	6.95
795	AMEX	DZZ	Thu, Apr 21, 2011	6.97	7.01	6.92	6.95
794	AMEX	DZZ	Wed, Apr 20, 2011	7.00	7.07	6.95	6.99
793	AMEX	DZZ	Tue, Apr 19, 2011	7.08	7.12	7.02	7.04
792	AMEX	DZZ	Mon, Apr 18, 2011	7.13	7.19	7.03	7.05
791	AMEX	DZZ	Fri, Apr 15, 2011	7.27	7.30	7.13	7.14
790	AMEX	DZZ	Thu, Apr 14, 2011	7.43	7.45	7.28	7.28
789	AMEX	DZZ	Wed, Apr 13, 2011	7.42	7.52	7.41	7.48
788	AMEX	DZZ	Tue, Apr 12, 2011	7.38	7.59	7.38	7.50
787	AMEX	DZZ	Mon, Apr 11, 2011	7.33	7.44	7.30	7.39
786	AMEX	DZZ	Fri, Apr 8, 2011	7.32	7.36	7.27	7.29
785	AMEX	DZZ	Thu, Apr 7, 2011	7.44	7.49	7.38	7.41
784	AMEX	DZZ	Wed, Apr 6, 2011	7.43	7.49	7.40	7.42
783	AMEX	DZZ	Tue, Apr 5, 2011	7.74	7.74	7.46	7.46
782	AMEX	DZZ	Mon, Apr 4, 2011	7.67	7.74	7.66	7.71
781	AMEX	DZZ	Fri, Apr 1, 2011	7.83	7.93	7.74	7.77
780	AMEX	DZZ	Thu, Mar 31, 2011	7.67	7.72	7.65	7.71
779	AMEX	DZZ	Wed, Mar 30, 2011	7.80	7.96	7.78	7.84
778	AMEX	DZZ	Tue, Mar 29, 2011	7.90	7.92	7.83	7.89
777	AMEX	DZZ	Mon, Mar 28, 2011	7.94	7.94	7.82	7.85
776	AMEX	DZZ	Fri, Mar 25, 2011	7.69	7.85	7.65	7.77
775	AMEX	DZZ	Thu, Mar 24, 2011	7.65	7.82	7.54	7.78
774	AMEX	DZZ	Wed, Mar 23, 2011	7.74	7.74	7.62	7.65
773	AMEX	DZZ	Tue, Mar 22, 2011	7.82	7.84	7.77	7.79
772	AMEX	DZZ	Mon, Mar 21, 2011	7.75	7.80	7.70	7.78
771	AMEX	DZZ	Fri, Mar 18, 2011	7.90	7.93	7.83	7.88
770	AMEX	DZZ	Thu, Mar 17, 2011	8.10	8.12	8.03	8.05
769	AMEX	DZZ	Wed, Mar 16, 2011	8.10	8.18	8.01	8.12
768	AMEX	DZZ	Tue, Mar 15, 2011	8.22	8.24	8.04	8.11
767	AMEX	DZZ	Mon, Mar 14, 2011	7.78	7.84	7.75	7.83
766	AMEX	DZZ	Fri, Mar 11, 2011	8.01	8.02	7.82	7.90
765	AMEX	DZZ	Thu, Mar 10, 2011	7.87	8.05	7.87	7.94
764	AMEX	DZZ	Wed, Mar 9, 2011	7.70	7.81	7.69	7.76
763	AMEX	DZZ	Tue, Mar 8, 2011	7.73	7.83	7.73	7.77
762	AMEX	DZZ	Mon, Mar 7, 2011	7.65	7.77	7.62	7.73
761	AMEX	DZZ	Fri, Mar 4, 2011	7.85	7.85	7.72	7.76
760	AMEX	DZZ	Thu, Mar 3, 2011	7.83	7.97	7.80	7.90
759	AMEX	DZZ	Wed, Mar 2, 2011	7.65	7.75	7.62	7.69
758	AMEX	DZZ	Tue, Mar 1, 2011	7.85	7.87	7.69	7.69
757	AMEX	DZZ	Mon, Feb 28, 2011	7.96	8.04	7.90	7.95
756	AMEX	DZZ	Fri, Feb 25, 2011	8.01	8.09	7.96	7.99
755	AMEX	DZZ	Thu, Feb 24, 2011	7.92	8.21	7.89	8.13
754	AMEX	DZZ	Wed, Feb 23, 2011	8.06	8.06	7.89	7.97
753	AMEX	DZZ	Tue, Feb 22, 2011	8.06	8.15	8.02	8.14
752	AMEX	DZZ	Fri, Feb 18, 2011	8.30	8.34	8.22	8.28
751	AMEX	DZZ	Thu, Feb 17, 2011	8.36	8.40	8.30	8.32
750	AMEX	DZZ	Wed, Feb 16, 2011	8.43	8.53	8.35	8.44
749	AMEX	DZZ	Tue, Feb 15, 2011	8.48	8.51	8.44	8.47
748	AMEX	DZZ	Mon, Feb 14, 2011	8.62	8.64	8.55	8.61
747	AMEX	DZZ	Fri, Feb 11, 2011	8.60	8.73	8.54	8.69
746	AMEX	DZZ	Thu, Feb 10, 2011	8.73	8.74	8.56	8.61
745	AMEX	DZZ	Wed, Feb 9, 2011	8.56	8.67	8.55	8.59
744	AMEX	DZZ	Tue, Feb 8, 2011	8.61	8.63	8.53	8.59
743	AMEX	DZZ	Mon, Feb 7, 2011	8.80	8.85	8.75	8.78
742	AMEX	DZZ	Fri, Feb 4, 2011	8.76	8.84	8.65	8.79
741	AMEX	DZZ	Thu, Feb 3, 2011	9.02	9.12	8.70	8.72
740	AMEX	DZZ	Wed, Feb 2, 2011	8.98	9.09	8.94	8.96
739	AMEX	DZZ	Tue, Feb 1, 2011	8.94	9.11	8.86	8.90
738	AMEX	DZZ	Mon, Jan 31, 2011	9.10	9.11	8.96	9.03
737	AMEX	DZZ	Fri, Jan 28, 2011	9.24	9.25	8.84	8.97
736	AMEX	DZZ	Thu, Jan 27, 2011	8.98	9.26	8.96	9.25
735	AMEX	DZZ	Wed, Jan 26, 2011	9.04	9.10	8.88	8.88
734	AMEX	DZZ	Tue, Jan 25, 2011	9.06	9.12	8.98	9.00
733	AMEX	DZZ	Mon, Jan 24, 2011	8.91	9.00	8.83	8.98
732	AMEX	DZZ	Fri, Jan 21, 2011	8.94	8.96	8.85	8.89
731	AMEX	DZZ	Thu, Jan 20, 2011	8.82	8.89	8.77	8.87
730	AMEX	DZZ	Wed, Jan 19, 2011	8.52	8.62	8.50	8.59
729	AMEX	DZZ	Tue, Jan 18, 2011	8.60	8.64	8.55	8.61
728	AMEX	DZZ	Fri, Jan 14, 2011	8.65	8.75	8.60	8.69
727	AMEX	DZZ	Thu, Jan 13, 2011	8.37	8.59	8.35	8.56
726	AMEX	DZZ	Wed, Jan 12, 2011	8.46	8.50	8.36	8.37
725	AMEX	DZZ	Tue, Jan 11, 2011	8.46	8.54	8.41	8.44
724	AMEX	DZZ	Mon, Jan 10, 2011	8.56	8.62	8.52	8.53
723	AMEX	DZZ	Fri, Jan 7, 2011	8.62	8.64	8.48	8.59
722	AMEX	DZZ	Thu, Jan 6, 2011	8.54	8.64	8.50	8.56
721	AMEX	DZZ	Wed, Jan 5, 2011	8.59	8.65	8.46	8.49
720	AMEX	DZZ	Tue, Jan 4, 2011	8.29	8.51	8.26	8.46
719	AMEX	DZZ	Mon, Jan 3, 2011	8.01	8.08	7.96	8.08
718	AMEX	DZZ	Fri, Dec 31, 2010	8.11	8.11	7.97	7.98
717	AMEX	DZZ	Thu, Dec 30, 2010	8.12	8.21	8.11	8.19
716	AMEX	DZZ	Wed, Dec 29, 2010	8.15	8.17	8.06	8.11
715	AMEX	DZZ	Tue, Dec 28, 2010	8.21	8.24	8.16	8.18
714	AMEX	DZZ	Mon, Dec 27, 2010	8.47	8.51	8.44	8.44
713	AMEX	DZZ	Thu, Dec 23, 2010	8.55	8.59	8.46	8.49
712	AMEX	DZZ	Wed, Dec 22, 2010	8.38	8.45	8.36	8.45
711	AMEX	DZZ	Tue, Dec 21, 2010	8.44	8.48	8.37	8.42
710	AMEX	DZZ	Mon, Dec 20, 2010	8.44	8.53	8.40	8.45
709	AMEX	DZZ	Fri, Dec 17, 2010	8.58	8.67	8.49	8.55
708	AMEX	DZZ	Thu, Dec 16, 2010	8.55	8.71	8.54	8.61
707	AMEX	DZZ	Wed, Dec 15, 2010	8.41	8.48	8.32	8.47
706	AMEX	DZZ	Tue, Dec 14, 2010	8.30	8.34	8.17	8.30
705	AMEX	DZZ	Mon, Dec 13, 2010	8.29	8.34	8.24	8.31
704	AMEX	DZZ	Fri, Dec 10, 2010	8.47	8.59	8.39	8.41
703	AMEX	DZZ	Thu, Dec 9, 2010	8.35	8.46	8.31	8.40
702	AMEX	DZZ	Wed, Dec 8, 2010	8.33	8.59	8.29	8.46
701	AMEX	DZZ	Tue, Dec 7, 2010	7.89	8.28	7.88	8.28
700	AMEX	DZZ	Mon, Dec 6, 2010	8.07	8.11	7.90	7.95
699	AMEX	DZZ	Fri, Dec 3, 2010	8.26	8.26	8.06	8.08
698	AMEX	DZZ	Thu, Dec 2, 2010	8.36	8.44	8.25	8.43
697	AMEX	DZZ	Wed, Dec 1, 2010	8.34	8.45	8.31	8.40
696	AMEX	DZZ	Tue, Nov 30, 2010	8.40	8.48	8.35	8.39
695	AMEX	DZZ	Mon, Nov 29, 2010	8.70	8.80	8.62	8.65
694	AMEX	DZZ	Fri, Nov 26, 2010	8.80	8.85	8.73	8.74
693	AMEX	DZZ	Wed, Nov 24, 2010	8.53	8.61	8.48	8.55
692	AMEX	DZZ	Tue, Nov 23, 2010	8.65	8.65	8.45	8.53
691	AMEX	DZZ	Mon, Nov 22, 2010	8.83	8.89	8.63	8.64
690	AMEX	DZZ	Fri, Nov 19, 2010	8.93	8.98	8.80	8.81
689	AMEX	DZZ	Thu, Nov 18, 2010	8.86	8.91	8.74	8.82
688	AMEX	DZZ	Wed, Nov 17, 2010	9.03	9.10	8.93	9.06
687	AMEX	DZZ	Tue, Nov 16, 2010	8.83	9.14	8.80	8.97
686	AMEX	DZZ	Mon, Nov 15, 2010	8.60	8.80	8.51	8.78
685	AMEX	DZZ	Fri, Nov 12, 2010	8.35	8.74	8.28	8.64
684	AMEX	DZZ	Thu, Nov 11, 2010	8.10	8.27	8.09	8.10
683	AMEX	DZZ	Wed, Nov 10, 2010	8.21	8.44	8.16	8.18
682	AMEX	DZZ	Tue, Nov 9, 2010	7.98	8.45	7.90	8.42
681	AMEX	DZZ	Mon, Nov 8, 2010	8.33	8.39	8.09	8.10
680	AMEX	DZZ	Fri, Nov 5, 2010	8.45	8.46	8.24	8.28
679	AMEX	DZZ	Thu, Nov 4, 2010	8.50	8.56	8.30	8.32
678	AMEX	DZZ	Wed, Nov 3, 2010	8.83	9.20	8.80	8.90
677	AMEX	DZZ	Tue, Nov 2, 2010	8.82	8.88	8.78	8.80
676	AMEX	DZZ	Mon, Nov 1, 2010	8.76	8.90	8.72	8.88
675	AMEX	DZZ	Fri, Oct 29, 2010	8.94	9.01	8.74	8.77
674	AMEX	DZZ	Thu, Oct 28, 2010	9.11	9.20	8.95	8.99
673	AMEX	DZZ	Wed, Oct 27, 2010	9.19	9.34	9.17	9.26
672	AMEX	DZZ	Tue, Oct 26, 2010	9.17	9.21	9.00	9.05
671	AMEX	DZZ	Mon, Oct 25, 2010	8.99	9.13	8.97	9.03
670	AMEX	DZZ	Fri, Oct 22, 2010	9.25	9.32	9.20	9.21
669	AMEX	DZZ	Thu, Oct 21, 2010	9.00	9.36	8.93	9.26
668	AMEX	DZZ	Wed, Oct 20, 2010	9.13	9.13	8.92	8.95
667	AMEX	DZZ	Tue, Oct 19, 2010	9.09	9.20	8.93	9.15
666	AMEX	DZZ	Mon, Oct 18, 2010	8.66	8.70	8.52	8.52
665	AMEX	DZZ	Fri, Oct 15, 2010	8.55	8.71	8.51	8.63
664	AMEX	DZZ	Thu, Oct 14, 2010	8.57	8.60	8.44	8.47
663	AMEX	DZZ	Wed, Oct 13, 2010	8.77	8.78	8.53	8.57
662	AMEX	DZZ	Tue, Oct 12, 2010	8.87	8.96	8.85	8.89
661	AMEX	DZZ	Mon, Oct 11, 2010	8.97	9.02	8.82	8.82
660	AMEX	DZZ	Fri, Oct 8, 2010	9.06	9.11	8.88	8.93
659	AMEX	DZZ	Thu, Oct 7, 2010	8.79	9.25	8.77	9.13
658	AMEX	DZZ	Wed, Oct 6, 2010	8.96	8.98	8.89	8.90
657	AMEX	DZZ	Tue, Oct 5, 2010	9.15	9.18	9.00	9.02
656	AMEX	DZZ	Mon, Oct 4, 2010	9.39	9.42	9.36	9.39
655	AMEX	DZZ	Fri, Oct 1, 2010	9.37	9.39	9.30	9.34
654	AMEX	DZZ	Thu, Sep 30, 2010	9.44	9.69	9.41	9.49
653	AMEX	DZZ	Wed, Sep 29, 2010	9.45	9.53	9.41	9.45
652	AMEX	DZZ	Tue, Sep 28, 2010	9.73	9.78	9.45	9.47
651	AMEX	DZZ	Mon, Sep 27, 2010	9.65	9.71	9.65	9.67
650	AMEX	DZZ	Fri, Sep 24, 2010	9.65	9.75	9.63	9.69
649	AMEX	DZZ	Thu, Sep 23, 2010	9.76	9.83	9.68	9.76
648	AMEX	DZZ	Wed, Sep 22, 2010	9.70	9.85	9.70	9.77
647	AMEX	DZZ	Tue, Sep 21, 2010	10.02	10.12	9.78	9.82
646	AMEX	DZZ	Mon, Sep 20, 2010	9.97	10.01	9.90	10.00
645	AMEX	DZZ	Fri, Sep 17, 2010	9.98	10.09	9.96	10.06
644	AMEX	DZZ	Thu, Sep 16, 2010	10.04	10.10	10.00	10.02
643	AMEX	DZZ	Wed, Sep 15, 2010	10.13	10.24	10.09	10.14
642	AMEX	DZZ	Tue, Sep 14, 2010	10.34	10.34	10.03	10.14
641	AMEX	DZZ	Mon, Sep 13, 2010	10.58	10.59	10.47	10.54
640	AMEX	DZZ	Fri, Sep 10, 2010	10.60	10.60	10.44	10.53
639	AMEX	DZZ	Thu, Sep 9, 2010	10.43	10.59	10.34	10.57
638	AMEX	DZZ	Wed, Sep 8, 2010	10.35	10.40	10.25	10.37
637	AMEX	DZZ	Tue, Sep 7, 2010	10.37	10.40	10.31	10.36
636	AMEX	DZZ	Fri, Sep 3, 2010	10.60	10.62	10.45	10.51
635	AMEX	DZZ	Thu, Sep 2, 2010	10.42	10.50	10.39	10.43
634	AMEX	DZZ	Wed, Sep 1, 2010	10.46	10.56	10.43	10.54
633	AMEX	DZZ	Tue, Aug 31, 2010	10.52	10.58	10.43	10.45
632	AMEX	DZZ	Mon, Aug 30, 2010	10.70	10.77	10.67	10.69
631	AMEX	DZZ	Fri, Aug 27, 2010	10.65	10.79	10.59	10.67
630	AMEX	DZZ	Thu, Aug 26, 2010	10.67	10.76	10.64	10.68
629	AMEX	DZZ	Wed, Aug 25, 2010	10.64	10.73	10.60	10.62
628	AMEX	DZZ	Tue, Aug 24, 2010	11.14	11.15	10.71	10.79
627	AMEX	DZZ	Mon, Aug 23, 2010	10.91	11.00	10.87	10.91
626	AMEX	DZZ	Fri, Aug 20, 2010	10.90	10.99	10.86	10.88
625	AMEX	DZZ	Thu, Aug 19, 2010	10.76	10.86	10.67	10.82
624	AMEX	DZZ	Wed, Aug 18, 2010	11.03	11.08	10.78	10.83
623	AMEX	DZZ	Tue, Aug 17, 2010	10.93	10.97	10.90	10.94
622	AMEX	DZZ	Mon, Aug 16, 2010	10.96	10.99	10.92	10.93
621	AMEX	DZZ	Fri, Aug 13, 2010	11.13	11.22	11.11	11.12
620	AMEX	DZZ	Thu, Aug 12, 2010	11.18	11.20	11.12	11.13
619	AMEX	DZZ	Wed, Aug 11, 2010	11.34	11.59	11.30	11.44
618	AMEX	DZZ	Tue, Aug 10, 2010	11.59	11.62	11.28	11.34
617	AMEX	DZZ	Mon, Aug 9, 2010	11.33	11.45	11.32	11.41
616	AMEX	DZZ	Fri, Aug 6, 2010	11.31	11.38	11.20	11.33
615	AMEX	DZZ	Thu, Aug 5, 2010	11.49	11.64	11.47	11.51
614	AMEX	DZZ	Wed, Aug 4, 2010	11.40	11.57	11.36	11.55
613	AMEX	DZZ	Tue, Aug 3, 2010	11.71	11.74	11.61	11.71
612	AMEX	DZZ	Mon, Aug 2, 2010	11.69	11.86	11.62	11.79
611	AMEX	DZZ	Fri, Jul 30, 2010	12.00	12.05	11.76	11.80
610	AMEX	DZZ	Thu, Jul 29, 2010	12.14	12.19	12.00	12.01
609	AMEX	DZZ	Wed, Jul 28, 2010	12.18	12.23	12.09	12.11
608	AMEX	DZZ	Tue, Jul 27, 2010	11.97	12.22	11.89	12.15
607	AMEX	DZZ	Mon, Jul 26, 2010	11.63	11.83	11.62	11.78
606	AMEX	DZZ	Fri, Jul 23, 2010	11.50	11.74	11.45	11.69
605	AMEX	DZZ	Thu, Jul 22, 2010	11.74	11.74	11.42	11.57
604	AMEX	DZZ	Wed, Jul 21, 2010	11.56	11.77	11.53	11.74
603	AMEX	DZZ	Tue, Jul 20, 2010	11.76	11.81	11.57	11.60
602	AMEX	DZZ	Mon, Jul 19, 2010	11.80	11.86	11.74	11.74
601	AMEX	DZZ	Fri, Jul 16, 2010	11.60	11.72	11.57	11.60
600	AMEX	DZZ	Thu, Jul 15, 2010	11.26	11.41	11.23	11.33
599	AMEX	DZZ	Wed, Jul 14, 2010	11.32	11.43	11.15	11.31
598	AMEX	DZZ	Tue, Jul 13, 2010	11.17	11.29	11.16	11.29
597	AMEX	DZZ	Mon, Jul 12, 2010	11.39	11.53	11.32	11.47
596	AMEX	DZZ	Fri, Jul 9, 2010	11.32	11.34	11.21	11.28
595	AMEX	DZZ	Thu, Jul 8, 2010	11.48	11.69	11.45	11.49
594	AMEX	DZZ	Wed, Jul 7, 2010	11.59	11.62	11.38	11.39
593	AMEX	DZZ	Tue, Jul 6, 2010	11.41	11.66	11.40	11.61
592	AMEX	DZZ	Fri, Jul 2, 2010	11.31	11.46	11.26	11.26
591	AMEX	DZZ	Thu, Jul 1, 2010	10.85	11.53	10.80	11.53
590	AMEX	DZZ	Wed, Jun 30, 2010	10.84	10.86	10.62	10.70
589	AMEX	DZZ	Tue, Jun 29, 2010	10.85	11.03	10.68	10.80
588	AMEX	DZZ	Mon, Jun 28, 2010	10.52	10.88	10.35	10.81
587	AMEX	DZZ	Fri, Jun 25, 2010	10.53	10.57	10.44	10.52
586	AMEX	DZZ	Thu, Jun 24, 2010	10.90	10.90	10.61	10.77
585	AMEX	DZZ	Wed, Jun 23, 2010	10.87	11.08	10.82	10.83
584	AMEX	DZZ	Tue, Jun 22, 2010	10.82	10.86	10.72	10.75
583	AMEX	DZZ	Mon, Jun 21, 2010	10.43	10.96	10.43	10.94
582	AMEX	DZZ	Fri, Jun 18, 2010	10.46	10.50	10.36	10.48
581	AMEX	DZZ	Thu, Jun 17, 2010	10.73	10.74	10.57	10.68
580	AMEX	DZZ	Wed, Jun 16, 2010	10.90	11.00	10.87	10.94
579	AMEX	DZZ	Tue, Jun 15, 2010	11.06	11.11	10.82	10.82
578	AMEX	DZZ	Mon, Jun 14, 2010	11.08	11.21	10.97	11.08
577	AMEX	DZZ	Fri, Jun 11, 2010	11.06	11.15	10.94	11.00
576	AMEX	DZZ	Thu, Jun 10, 2010	11.15	11.23	11.00	11.20
575	AMEX	DZZ	Wed, Jun 9, 2010	10.94	11.11	10.83	10.88
574	AMEX	DZZ	Tue, Jun 8, 2010	10.70	10.89	10.55	10.84
573	AMEX	DZZ	Mon, Jun 7, 2010	11.28	11.28	10.68	10.75
572	AMEX	DZZ	Fri, Jun 4, 2010	11.43	11.57	11.14	11.16
571	AMEX	DZZ	Thu, Jun 3, 2010	11.19	11.50	11.15	11.40
570	AMEX	DZZ	Wed, Jun 2, 2010	11.15	11.24	11.05	11.06
569	AMEX	DZZ	Tue, Jun 1, 2010	11.06	11.09	10.97	11.03
568	AMEX	DZZ	Fri, May 28, 2010	11.31	11.50	11.21	11.21
567	AMEX	DZZ	Thu, May 27, 2010	11.39	11.39	11.20	11.26
566	AMEX	DZZ	Wed, May 26, 2010	11.30	11.33	11.18	11.31
565	AMEX	DZZ	Tue, May 25, 2010	11.58	11.66	11.52	11.54
564	AMEX	DZZ	Mon, May 24, 2010	11.75	11.82	11.59	11.66
563	AMEX	DZZ	Fri, May 21, 2010	12.05	12.14	11.78	12.00
562	AMEX	DZZ	Thu, May 20, 2010	11.85	12.00	11.64	11.86
561	AMEX	DZZ	Wed, May 19, 2010	11.39	11.81	11.35	11.71
560	AMEX	DZZ	Tue, May 18, 2010	11.24	11.33	10.94	11.14
559	AMEX	DZZ	Mon, May 17, 2010	10.91	11.16	10.78	11.14
558	AMEX	DZZ	Fri, May 14, 2010	10.63	11.18	10.59	10.92
557	AMEX	DZZ	Thu, May 13, 2010	10.76	10.99	10.67	10.88
556	AMEX	DZZ	Wed, May 12, 2010	10.76	10.85	10.55	10.74
555	AMEX	DZZ	Tue, May 11, 2010	11.11	11.22	10.84	10.89
554	AMEX	DZZ	Mon, May 10, 2010	11.53	11.67	11.45	11.51
553	AMEX	DZZ	Fri, May 7, 2010	11.54	11.67	11.25	11.36
552	AMEX	DZZ	Thu, May 6, 2010	11.94	11.94	11.31	11.35
551	AMEX	DZZ	Wed, May 5, 2010	12.37	12.40	12.00	12.04
550	AMEX	DZZ	Tue, May 4, 2010	11.78	12.22	11.75	12.08
549	AMEX	DZZ	Mon, May 3, 2010	11.88	11.95	11.79	11.90
548	AMEX	DZZ	Fri, Apr 30, 2010	12.00	12.03	11.91	11.98
547	AMEX	DZZ	Thu, Apr 29, 2010	12.38	12.38	12.20	12.25
546	AMEX	DZZ	Wed, Apr 28, 2010	12.34	12.42	12.08	12.25
545	AMEX	DZZ	Tue, Apr 27, 2010	12.72	12.73	12.14	12.17
544	AMEX	DZZ	Mon, Apr 26, 2010	12.61	12.67	12.54	12.65
543	AMEX	DZZ	Fri, Apr 23, 2010	13.01	13.03	12.50	12.55
542	AMEX	DZZ	Thu, Apr 22, 2010	12.88	13.14	12.83	12.88
541	AMEX	DZZ	Wed, Apr 21, 2010	12.89	12.95	12.67	12.76
540	AMEX	DZZ	Tue, Apr 20, 2010	12.89	12.99	12.78	12.96
539	AMEX	DZZ	Mon, Apr 19, 2010	13.12	13.17	13.00	13.04
538	AMEX	DZZ	Fri, Apr 16, 2010	12.72	13.18	12.56	13.03
537	AMEX	DZZ	Thu, Apr 15, 2010	12.60	12.61	12.40	12.41
536	AMEX	DZZ	Wed, Apr 14, 2010	12.51	12.63	12.42	12.56
535	AMEX	DZZ	Tue, Apr 13, 2010	12.56	12.81	12.55	12.67
534	AMEX	DZZ	Mon, Apr 12, 2010	12.41	12.59	12.30	12.58
533	AMEX	DZZ	Fri, Apr 9, 2010	12.55	12.65	12.32	12.43
532	AMEX	DZZ	Thu, Apr 8, 2010	12.72	12.75	12.59	12.68
531	AMEX	DZZ	Wed, Apr 7, 2010	12.89	12.89	12.60	12.71
530	AMEX	DZZ	Tue, Apr 6, 2010	13.08	13.12	12.95	13.08
529	AMEX	DZZ	Mon, Apr 5, 2010	13.18	13.25	13.08	13.12
528	AMEX	DZZ	Thu, Apr 1, 2010	13.33	13.35	13.22	13.26
527	AMEX	DZZ	Wed, Mar 31, 2010	13.48	13.62	13.45	13.61
526	AMEX	DZZ	Tue, Mar 30, 2010	13.68	13.85	13.67	13.82
525	AMEX	DZZ	Mon, Mar 29, 2010	13.60	13.72	13.54	13.63
524	AMEX	DZZ	Fri, Mar 26, 2010	14.02	14.09	13.65	13.69
523	AMEX	DZZ	Thu, Mar 25, 2010	14.08	14.20	14.00	14.14
522	AMEX	DZZ	Wed, Mar 24, 2010	14.10	14.26	14.05	14.24
521	AMEX	DZZ	Tue, Mar 23, 2010	13.96	13.99	13.71	13.77
520	AMEX	DZZ	Mon, Mar 22, 2010	13.99	14.08	13.82	13.88
519	AMEX	DZZ	Fri, Mar 19, 2010	13.28	13.86	13.27	13.74
518	AMEX	DZZ	Thu, Mar 18, 2010	13.32	13.44	13.18	13.26
517	AMEX	DZZ	Wed, Mar 17, 2010	13.30	13.45	13.22	13.44
516	AMEX	DZZ	Tue, Mar 16, 2010	13.32	13.40	13.20	13.25
515	AMEX	DZZ	Mon, Mar 15, 2010	13.80	13.87	13.67	13.74
514	AMEX	DZZ	Fri, Mar 12, 2010	13.67	13.94	13.62	13.82
513	AMEX	DZZ	Thu, Mar 11, 2010	13.73	13.86	13.65	13.67
512	AMEX	DZZ	Wed, Mar 10, 2010	13.33	13.80	13.23	13.70
511	AMEX	DZZ	Tue, Mar 9, 2010	13.56	13.56	13.30	13.39
510	AMEX	DZZ	Mon, Mar 8, 2010	13.03	13.42	13.00	13.36
509	AMEX	DZZ	Fri, Mar 5, 2010	13.03	13.12	12.90	13.12
508	AMEX	DZZ	Thu, Mar 4, 2010	13.01	13.25	12.99	13.10
507	AMEX	DZZ	Wed, Mar 3, 2010	12.96	13.03	12.78	12.92
506	AMEX	DZZ	Tue, Mar 2, 2010	13.35	13.35	12.97	13.07
505	AMEX	DZZ	Mon, Mar 1, 2010	13.47	13.59	13.37	13.46
504	AMEX	DZZ	Fri, Feb 26, 2010	13.61	13.73	13.43	13.49
503	AMEX	DZZ	Thu, Feb 25, 2010	14.22	14.22	13.68	13.77
502	AMEX	DZZ	Wed, Feb 24, 2010	14.06	14.10	13.81	14.04
501	AMEX	DZZ	Tue, Feb 23, 2010	13.66	13.95	13.62	13.90
500	AMEX	DZZ	Mon, Feb 22, 2010	13.37	13.68	13.34	13.58
499	AMEX	DZZ	Fri, Feb 19, 2010	13.50	13.65	13.22	13.48
498	AMEX	DZZ	Thu, Feb 18, 2010	13.44	13.54	13.30	13.32
497	AMEX	DZZ	Wed, Feb 17, 2010	13.40	13.62	13.31	13.54
496	AMEX	DZZ	Tue, Feb 16, 2010	13.45	13.56	13.37	13.45
495	AMEX	DZZ	Fri, Feb 12, 2010	14.40	14.52	14.12	14.13
494	AMEX	DZZ	Thu, Feb 11, 2010	14.51	14.61	13.98	14.08
493	AMEX	DZZ	Wed, Feb 10, 2010	14.67	14.92	14.55	14.65
492	AMEX	DZZ	Tue, Feb 9, 2010	14.64	14.71	14.39	14.55
491	AMEX	DZZ	Mon, Feb 8, 2010	14.84	14.96	14.65	14.94
490	AMEX	DZZ	Fri, Feb 5, 2010	15.03	15.42	14.77	14.79
489	AMEX	DZZ	Thu, Feb 4, 2010	14.21	15.02	14.18	14.87
488	AMEX	DZZ	Wed, Feb 3, 2010	13.57	13.75	13.45	13.69
487	AMEX	DZZ	Tue, Feb 2, 2010	13.54	13.70	13.43	13.57
486	AMEX	DZZ	Mon, Feb 1, 2010	14.25	14.30	13.62	13.75
485	AMEX	DZZ	Fri, Jan 29, 2010	14.46	14.59	14.34	14.42
484	AMEX	DZZ	Thu, Jan 28, 2010	14.12	14.62	14.08	14.27
483	AMEX	DZZ	Wed, Jan 27, 2010	14.03	14.37	13.95	14.28
482	AMEX	DZZ	Tue, Jan 26, 2010	14.20	14.22	13.89	14.02
481	AMEX	DZZ	Mon, Jan 25, 2010	14.02	14.12	13.95	14.01
480	AMEX	DZZ	Fri, Jan 22, 2010	14.17	14.40	13.96	14.11
479	AMEX	DZZ	Thu, Jan 21, 2010	13.77	14.24	13.69	14.05
478	AMEX	DZZ	Wed, Jan 20, 2010	13.38	13.77	13.36	13.65
477	AMEX	DZZ	Tue, Jan 19, 2010	13.13	13.14	12.91	12.94
476	AMEX	DZZ	Fri, Jan 15, 2010	13.03	13.25	13.02	13.12
475	AMEX	DZZ	Thu, Jan 14, 2010	12.97	13.15	12.75	12.82
474	AMEX	DZZ	Wed, Jan 13, 2010	13.12	13.48	12.95	12.97
473	AMEX	DZZ	Tue, Jan 12, 2010	12.72	13.31	12.55	13.22
472	AMEX	DZZ	Mon, Jan 11, 2010	12.50	12.68	12.42	12.62
471	AMEX	DZZ	Fri, Jan 8, 2010	12.97	13.25	12.92	12.99
470	AMEX	DZZ	Thu, Jan 7, 2010	13.05	13.17	13.01	13.12
469	AMEX	DZZ	Wed, Jan 6, 2010	13.15	13.22	12.88	12.92
468	AMEX	DZZ	Tue, Jan 5, 2010	13.35	13.53	13.24	13.40
467	AMEX	DZZ	Mon, Jan 4, 2010	13.38	13.51	13.30	13.38
466	AMEX	DZZ	Thu, Dec 31, 2009	13.87	14.06	13.86	14.02
465	AMEX	DZZ	Wed, Dec 30, 2009	14.20	14.22	14.02	14.13
464	AMEX	DZZ	Tue, Dec 29, 2009	13.79	14.00	13.79	14.00
463	AMEX	DZZ	Mon, Dec 28, 2009	13.74	13.91	13.72	13.76
462	AMEX	DZZ	Thu, Dec 24, 2009	13.91	13.94	13.81	13.81
461	AMEX	DZZ	Wed, Dec 23, 2009	14.20	14.25	14.02	14.22
460	AMEX	DZZ	Tue, Dec 22, 2009	14.14	14.46	14.11	14.30
459	AMEX	DZZ	Mon, Dec 21, 2009	13.67	14.14	13.62	14.11
458	AMEX	DZZ	Fri, Dec 18, 2009	13.92	14.02	13.59	13.68
457	AMEX	DZZ	Thu, Dec 17, 2009	13.60	14.05	13.50	14.02
456	AMEX	DZZ	Wed, Dec 16, 2009	13.32	13.33	13.07	13.13
455	AMEX	DZZ	Tue, Dec 15, 2009	13.47	13.61	13.35	13.42
454	AMEX	DZZ	Mon, Dec 14, 2009	13.46	13.57	13.37	13.42
453	AMEX	DZZ	Fri, Dec 11, 2009	13.34	13.74	13.32	13.60
452	AMEX	DZZ	Thu, Dec 10, 2009	13.33	13.48	13.27	13.29
451	AMEX	DZZ	Wed, Dec 9, 2009	13.17	13.63	12.97	13.32
450	AMEX	DZZ	Tue, Dec 8, 2009	12.92	13.45	12.84	13.30
449	AMEX	DZZ	Mon, Dec 7, 2009	13.17	13.18	12.60	12.80
448	AMEX	DZZ	Fri, Dec 4, 2009	12.00	12.97	11.95	12.70
447	AMEX	DZZ	Thu, Dec 3, 2009	11.71	11.80	11.49	11.59
446	AMEX	DZZ	Wed, Dec 2, 2009	11.67	11.76	11.54	11.58
445	AMEX	DZZ	Tue, Dec 1, 2009	11.97	12.07	11.83	11.92
444	AMEX	DZZ	Mon, Nov 30, 2009	12.69	12.76	12.24	12.30
443	AMEX	DZZ	Fri, Nov 27, 2009	13.15	13.16	12.26	12.49
442	AMEX	DZZ	Wed, Nov 25, 2009	12.33	12.37	11.93	11.99
441	AMEX	DZZ	Tue, Nov 24, 2009	12.65	12.87	12.60	12.64
440	AMEX	DZZ	Mon, Nov 23, 2009	12.67	12.86	12.49	12.76
439	AMEX	DZZ	Fri, Nov 20, 2009	13.63	13.68	13.21	13.21
438	AMEX	DZZ	Thu, Nov 19, 2009	13.59	13.90	13.40	13.43
437	AMEX	DZZ	Wed, Nov 18, 2009	13.31	13.58	13.15	13.43
436	AMEX	DZZ	Tue, Nov 17, 2009	13.84	13.89	13.53	13.54
435	AMEX	DZZ	Mon, Nov 16, 2009	13.98	13.98	13.47	13.67
434	AMEX	DZZ	Fri, Nov 13, 2009	14.75	14.81	14.27	14.28
433	AMEX	DZZ	Thu, Nov 12, 2009	14.48	14.82	14.33	14.78
432	AMEX	DZZ	Wed, Nov 11, 2009	14.36	14.50	14.27	14.30
431	AMEX	DZZ	Tue, Nov 10, 2009	14.81	14.93	14.56	14.72
430	AMEX	DZZ	Mon, Nov 9, 2009	14.65	14.87	14.60	14.75
429	AMEX	DZZ	Fri, Nov 6, 2009	15.11	15.14	14.83	15.03
428	AMEX	DZZ	Thu, Nov 5, 2009	15.25	15.30	15.10	15.19
427	AMEX	DZZ	Wed, Nov 4, 2009	15.11	15.35	14.95	15.12
426	AMEX	DZZ	Tue, Nov 3, 2009	16.27	16.27	15.27	15.33
425	AMEX	DZZ	Mon, Nov 2, 2009	16.30	16.40	15.95	16.17
424	AMEX	DZZ	Fri, Oct 30, 2009	16.72	17.00	16.60	16.65
423	AMEX	DZZ	Thu, Oct 29, 2009	16.95	16.99	16.55	16.59
422	AMEX	DZZ	Wed, Oct 28, 2009	17.00	17.31	16.84	17.27
421	AMEX	DZZ	Tue, Oct 27, 2009	16.88	17.11	16.79	16.88
420	AMEX	DZZ	Mon, Oct 26, 2009	16.28	16.90	16.11	16.88
419	AMEX	DZZ	Fri, Oct 23, 2009	15.93	16.46	15.89	16.27
418	AMEX	DZZ	Thu, Oct 22, 2009	16.30	16.41	16.06	16.14
417	AMEX	DZZ	Wed, Oct 21, 2009	16.34	16.36	15.92	16.19
416	AMEX	DZZ	Tue, Oct 20, 2009	16.00	16.38	15.95	16.30
415	AMEX	DZZ	Mon, Oct 19, 2009	16.40	16.54	16.00	16.02
414	AMEX	DZZ	Fri, Oct 16, 2009	16.58	16.62	16.21	16.40
413	AMEX	DZZ	Thu, Oct 15, 2009	16.38	16.60	16.11	16.50
412	AMEX	DZZ	Wed, Oct 14, 2009	15.98	16.17	15.83	16.04
411	AMEX	DZZ	Tue, Oct 13, 2009	16.15	16.27	15.91	15.99
410	AMEX	DZZ	Mon, Oct 12, 2009	16.34	16.34	16.12	16.26
409	AMEX	DZZ	Fri, Oct 9, 2009	16.39	16.67	16.35	16.52
408	AMEX	DZZ	Thu, Oct 8, 2009	16.58	16.71	16.05	16.24
407	AMEX	DZZ	Wed, Oct 7, 2009	16.69	16.88	16.63	16.70
406	AMEX	DZZ	Tue, Oct 6, 2009	17.07	17.10	16.65	16.71
405	AMEX	DZZ	Mon, Oct 5, 2009	18.12	18.15	17.59	17.63
404	AMEX	DZZ	Fri, Oct 2, 2009	18.35	18.38	17.96	18.17
403	AMEX	DZZ	Thu, Oct 1, 2009	18.00	18.32	17.96	18.31
402	AMEX	DZZ	Wed, Sep 30, 2009	18.22	18.51	17.87	17.98
401	AMEX	DZZ	Tue, Sep 29, 2009	18.69	18.77	18.44	18.59
400	AMEX	DZZ	Mon, Sep 28, 2009	18.66	18.74	18.41	18.74
399	AMEX	DZZ	Fri, Sep 25, 2009	18.75	18.86	18.55	18.73
398	AMEX	DZZ	Thu, Sep 24, 2009	17.75	18.69	17.69	18.55
397	AMEX	DZZ	Wed, Sep 23, 2009	17.80	18.02	17.47	17.85
396	AMEX	DZZ	Tue, Sep 22, 2009	17.54	17.71	17.50	17.61
395	AMEX	DZZ	Mon, Sep 21, 2009	18.34	18.43	18.06	18.10
394	AMEX	DZZ	Fri, Sep 18, 2009	17.53	18.02	17.53	17.99
393	AMEX	DZZ	Thu, Sep 17, 2009	17.61	17.87	17.43	17.74
392	AMEX	DZZ	Wed, Sep 16, 2009	17.48	17.66	17.43	17.45
391	AMEX	DZZ	Tue, Sep 15, 2009	18.46	18.50	17.85	17.89
390	AMEX	DZZ	Mon, Sep 14, 2009	18.22	18.44	18.14	18.34
389	AMEX	DZZ	Fri, Sep 11, 2009	17.92	18.20	17.74	18.03
388	AMEX	DZZ	Thu, Sep 10, 2009	18.74	18.80	18.30	18.45
387	AMEX	DZZ	Wed, Sep 9, 2009	18.30	18.78	18.14	18.70
386	AMEX	DZZ	Tue, Sep 8, 2009	18.04	18.58	18.02	18.56
385	AMEX	DZZ	Fri, Sep 4, 2009	18.70	18.86	18.41	18.48
384	AMEX	DZZ	Thu, Sep 3, 2009	18.93	19.06	18.34	18.64
383	AMEX	DZZ	Wed, Sep 2, 2009	19.78	19.80	19.05	19.09
382	AMEX	DZZ	Tue, Sep 1, 2009	20.32	20.47	20.06	20.08
381	AMEX	DZZ	Mon, Aug 31, 2009	20.43	20.51	20.28	20.36
380	AMEX	DZZ	Fri, Aug 28, 2009	20.06	20.18	19.99	20.16
379	AMEX	DZZ	Thu, Aug 27, 2009	20.58	20.75	20.38	20.39
378	AMEX	DZZ	Wed, Aug 26, 2009	20.60	20.81	20.54	20.54
377	AMEX	DZZ	Tue, Aug 25, 2009	20.33	20.71	20.27	20.61
376	AMEX	DZZ	Mon, Aug 24, 2009	20.21	21.02	20.17	20.89
375	AMEX	DZZ	Fri, Aug 21, 2009	20.25	20.31	20.14	20.20
374	AMEX	DZZ	Thu, Aug 20, 2009	20.76	20.86	20.69	20.79
373	AMEX	DZZ	Wed, Aug 19, 2009	21.06	21.07	20.58	20.72
372	AMEX	DZZ	Tue, Aug 18, 2009	21.01	21.02	20.84	20.94
371	AMEX	DZZ	Mon, Aug 17, 2009	21.13	21.21	20.97	21.09
370	AMEX	DZZ	Fri, Aug 14, 2009	20.13	20.70	20.11	20.48
369	AMEX	DZZ	Thu, Aug 13, 2009	20.08	20.25	19.99	20.19
368	AMEX	DZZ	Wed, Aug 12, 2009	20.65	20.65	20.26	20.48
367	AMEX	DZZ	Tue, Aug 11, 2009	20.55	20.69	20.48	20.54
366	AMEX	DZZ	Mon, Aug 10, 2009	20.51	20.62	20.38	20.53
365	AMEX	DZZ	Fri, Aug 7, 2009	19.90	20.18	19.74	20.15
364	AMEX	DZZ	Thu, Aug 6, 2009	19.55	20.08	19.50	19.78
363	AMEX	DZZ	Wed, Aug 5, 2009	19.60	19.96	19.56	19.72
362	AMEX	DZZ	Tue, Aug 4, 2009	19.96	20.03	19.49	19.68
361	AMEX	DZZ	Mon, Aug 3, 2009	19.94	20.14	19.80	20.09
360	AMEX	DZZ	Fri, Jul 31, 2009	21.04	21.04	20.03	20.27
359	AMEX	DZZ	Thu, Jul 30, 2009	21.15	21.22	20.94	21.14
358	AMEX	DZZ	Wed, Jul 29, 2009	21.13	21.49	21.06	21.34
357	AMEX	DZZ	Tue, Jul 28, 2009	20.61	21.09	20.56	20.93
356	AMEX	DZZ	Mon, Jul 27, 2009	20.06	20.30	20.01	20.14
355	AMEX	DZZ	Fri, Jul 24, 2009	20.28	20.33	20.16	20.25
354	AMEX	DZZ	Thu, Jul 23, 2009	20.39	20.43	20.00	20.36
353	AMEX	DZZ	Wed, Jul 22, 2009	20.58	20.60	20.12	20.32
352	AMEX	DZZ	Tue, Jul 21, 2009	20.20	20.61	20.19	20.44
351	AMEX	DZZ	Mon, Jul 20, 2009	20.16	20.49	20.09	20.34
350	AMEX	DZZ	Fri, Jul 17, 2009	20.86	21.00	20.80	20.97
349	AMEX	DZZ	Thu, Jul 16, 2009	20.97	21.14	20.87	20.97
348	AMEX	DZZ	Wed, Jul 15, 2009	20.87	20.93	20.70	20.83
347	AMEX	DZZ	Tue, Jul 14, 2009	21.48	21.61	21.38	21.49
346	AMEX	DZZ	Mon, Jul 13, 2009	22.18	22.33	21.57	21.77
345	AMEX	DZZ	Fri, Jul 10, 2009	22.26	22.30	22.02	22.08
344	AMEX	DZZ	Thu, Jul 9, 2009	22.07	22.22	21.79	22.12
343	AMEX	DZZ	Wed, Jul 8, 2009	21.87	22.46	21.79	22.27
342	AMEX	DZZ	Tue, Jul 7, 2009	21.50	21.67	21.27	21.57
341	AMEX	DZZ	Mon, Jul 6, 2009	21.72	21.75	21.50	21.53
340	AMEX	DZZ	Thu, Jul 2, 2009	21.25	21.39	21.18	21.29
339	AMEX	DZZ	Wed, Jul 1, 2009	20.82	20.94	20.50	20.75
338	AMEX	DZZ	Tue, Jun 30, 2009	21.08	21.60	21.02	21.34
337	AMEX	DZZ	Mon, Jun 29, 2009	20.90	21.13	20.86	20.99
336	AMEX	DZZ	Fri, Jun 26, 2009	20.68	21.04	20.64	20.87
335	AMEX	DZZ	Thu, Jun 25, 2009	20.99	21.14	20.89	20.89
334	AMEX	DZZ	Wed, Jun 24, 2009	20.96	21.41	20.87	21.22
333	AMEX	DZZ	Tue, Jun 23, 2009	21.53	21.84	21.40	21.46
332	AMEX	DZZ	Mon, Jun 22, 2009	21.60	21.75	21.54	21.59
331	AMEX	DZZ	Fri, Jun 19, 2009	21.09	21.17	20.92	21.08
330	AMEX	DZZ	Thu, Jun 18, 2009	20.88	21.26	20.79	21.18
329	AMEX	DZZ	Wed, Jun 17, 2009	21.19	21.36	20.84	20.91
328	AMEX	DZZ	Tue, Jun 16, 2009	21.07	21.25	20.95	21.05
327	AMEX	DZZ	Mon, Jun 15, 2009	21.06	21.45	21.05	21.31
326	AMEX	DZZ	Fri, Jun 12, 2009	20.82	20.98	20.68	20.90
325	AMEX	DZZ	Thu, Jun 11, 2009	20.54	20.57	19.96	20.30
324	AMEX	DZZ	Wed, Jun 10, 2009	19.94	20.56	19.94	20.22
323	AMEX	DZZ	Tue, Jun 9, 2009	20.06	20.38	20.00	20.20
322	AMEX	DZZ	Mon, Jun 8, 2009	20.50	20.70	20.28	20.31
321	AMEX	DZZ	Fri, Jun 5, 2009	20.10	20.35	19.86	20.24
320	AMEX	DZZ	Thu, Jun 4, 2009	19.73	19.74	19.22	19.28
319	AMEX	DZZ	Wed, Jun 3, 2009	19.47	20.07	19.30	19.98
318	AMEX	DZZ	Tue, Jun 2, 2009	19.31	19.36	19.03	19.20
317	AMEX	DZZ	Mon, Jun 1, 2009	19.24	19.57	19.11	19.53
316	AMEX	DZZ	Fri, May 29, 2009	19.59	19.60	19.25	19.30
315	AMEX	DZZ	Thu, May 28, 2009	20.45	20.59	20.06	20.35
314	AMEX	DZZ	Wed, May 27, 2009	20.63	20.95	20.34	20.82
313	AMEX	DZZ	Tue, May 26, 2009	21.12	21.15	20.60	20.62
312	AMEX	DZZ	Fri, May 22, 2009	20.37	20.61	20.31	20.45
311	AMEX	DZZ	Thu, May 21, 2009	21.41	21.63	20.58	20.63
310	AMEX	DZZ	Wed, May 20, 2009	21.86	21.86	21.36	21.45
309	AMEX	DZZ	Tue, May 19, 2009	22.35	22.35	21.94	22.17
308	AMEX	DZZ	Mon, May 18, 2009	21.78	22.55	21.78	22.49
307	AMEX	DZZ	Fri, May 15, 2009	21.98	22.02	21.66	21.79
306	AMEX	DZZ	Thu, May 14, 2009	22.13	22.21	21.91	22.06
305	AMEX	DZZ	Wed, May 13, 2009	22.35	22.40	21.80	21.99
304	AMEX	DZZ	Tue, May 12, 2009	22.36	22.61	22.13	22.16
303	AMEX	DZZ	Mon, May 11, 2009	22.72	22.87	22.61	22.71
302	AMEX	DZZ	Fri, May 8, 2009	22.70	23.15	22.54	22.63
301	AMEX	DZZ	Thu, May 7, 2009	22.40	22.98	21.50	22.89
300	AMEX	DZZ	Wed, May 6, 2009	22.88	23.20	22.75	22.79
299	AMEX	DZZ	Tue, May 5, 2009	22.72	24.00	22.72	23.45
298	AMEX	DZZ	Mon, May 4, 2009	23.94	23.95	23.06	23.39
297	AMEX	DZZ	Fri, May 1, 2009	24.37	24.40	23.96	24.27
296	AMEX	DZZ	Thu, Apr 30, 2009	24.33	24.43	23.83	24.08
295	AMEX	DZZ	Wed, Apr 29, 2009	23.58	23.87	23.33	23.53
294	AMEX	DZZ	Tue, Apr 28, 2009	24.01	24.15	23.75	23.79
293	AMEX	DZZ	Mon, Apr 27, 2009	23.04	23.24	22.82	23.20
292	AMEX	DZZ	Fri, Apr 24, 2009	23.12	23.28	22.78	22.85
291	AMEX	DZZ	Thu, Apr 23, 2009	23.87	23.90	23.03	23.30
290	AMEX	DZZ	Wed, Apr 22, 2009	24.18	24.27	23.78	24.02
289	AMEX	DZZ	Tue, Apr 21, 2009	23.76	24.52	23.75	24.26
288	AMEX	DZZ	Mon, Apr 20, 2009	24.66	24.72	24.03	24.23
287	AMEX	DZZ	Fri, Apr 17, 2009	24.86	25.21	24.82	25.08
286	AMEX	DZZ	Thu, Apr 16, 2009	24.02	24.84	23.98	24.70
285	AMEX	DZZ	Wed, Apr 15, 2009	23.98	24.07	23.73	23.94
284	AMEX	DZZ	Tue, Apr 14, 2009	23.82	24.16	23.79	23.98
283	AMEX	DZZ	Mon, Apr 13, 2009	23.65	23.88	23.47	23.79
282	AMEX	DZZ	Thu, Apr 9, 2009	24.52	24.64	24.24	24.52
281	AMEX	DZZ	Wed, Apr 8, 2009	24.12	24.53	23.94	24.43
280	AMEX	DZZ	Tue, Apr 7, 2009	24.52	24.59	24.17	24.34
279	AMEX	DZZ	Mon, Apr 6, 2009	24.48	25.15	24.47	25.04
278	AMEX	DZZ	Fri, Apr 3, 2009	23.20	23.91	22.96	23.88
277	AMEX	DZZ	Thu, Apr 2, 2009	23.26	23.71	22.99	23.26
276	AMEX	DZZ	Wed, Apr 1, 2009	22.05	22.53	22.01	22.22
275	AMEX	DZZ	Tue, Mar 31, 2009	22.50	22.85	22.28	22.56
274	AMEX	DZZ	Mon, Mar 30, 2009	22.67	22.77	21.90	22.56
273	AMEX	DZZ	Fri, Mar 27, 2009	22.26	22.46	22.09	22.30
272	AMEX	DZZ	Thu, Mar 26, 2009	21.41	21.80	21.40	21.80
271	AMEX	DZZ	Wed, Mar 25, 2009	22.30	22.50	21.47	21.79
270	AMEX	DZZ	Tue, Mar 24, 2009	22.30	22.52	21.88	22.20
269	AMEX	DZZ	Mon, Mar 23, 2009	21.10	21.75	20.85	21.71
268	AMEX	DZZ	Fri, Mar 20, 2009	21.03	21.19	20.67	20.99
267	AMEX	DZZ	Thu, Mar 19, 2009	21.04	21.27	20.50	20.69
266	AMEX	DZZ	Wed, Mar 18, 2009	23.27	24.12	21.05	21.19
265	AMEX	DZZ	Tue, Mar 17, 2009	22.59	22.77	22.44	22.63
264	AMEX	DZZ	Mon, Mar 16, 2009	22.50	22.66	22.23	22.28
263	AMEX	DZZ	Fri, Mar 13, 2009	21.79	22.39	21.79	22.06
262	AMEX	DZZ	Thu, Mar 12, 2009	22.51	22.59	21.95	22.20
261	AMEX	DZZ	Wed, Mar 11, 2009	23.30	23.66	22.74	23.04
260	AMEX	DZZ	Tue, Mar 10, 2009	22.95	23.79	22.87	23.50
259	AMEX	DZZ	Mon, Mar 9, 2009	21.57	22.85	21.57	22.45
258	AMEX	DZZ	Fri, Mar 6, 2009	21.78	21.98	21.27	21.53
257	AMEX	DZZ	Thu, Mar 5, 2009	22.73	23.00	21.64	21.74
256	AMEX	DZZ	Wed, Mar 4, 2009	22.50	23.38	22.49	23.09
255	AMEX	DZZ	Tue, Mar 3, 2009	22.28	23.14	22.17	22.67
254	AMEX	DZZ	Mon, Mar 2, 2009	21.06	22.34	21.02	22.23
253	AMEX	DZZ	Fri, Feb 27, 2009	20.58	22.19	20.48	21.45
252	AMEX	DZZ	Thu, Feb 26, 2009	21.40	21.95	21.18	21.21
251	AMEX	DZZ	Wed, Feb 25, 2009	20.47	21.33	19.70	21.19
250	AMEX	DZZ	Tue, Feb 24, 2009	19.10	20.62	19.05	20.42
249	AMEX	DZZ	Mon, Feb 23, 2009	19.54	19.84	18.74	18.97
248	AMEX	DZZ	Fri, Feb 20, 2009	18.81	19.21	18.37	18.99
247	AMEX	DZZ	Thu, Feb 19, 2009	19.86	20.09	19.54	19.95
246	AMEX	DZZ	Wed, Feb 18, 2009	20.23	20.45	19.24	19.37
245	AMEX	DZZ	Tue, Feb 17, 2009	20.19	20.34	19.89	20.10
244	AMEX	DZZ	Fri, Feb 13, 2009	21.55	21.90	21.39	21.45
243	AMEX	DZZ	Thu, Feb 12, 2009	21.29	21.50	20.96	21.23
242	AMEX	DZZ	Wed, Feb 11, 2009	22.32	22.34	21.15	21.58
241	AMEX	DZZ	Tue, Feb 10, 2009	22.95	23.15	22.57	22.57
240	AMEX	DZZ	Mon, Feb 9, 2009	23.52	23.90	23.40	23.56
239	AMEX	DZZ	Fri, Feb 6, 2009	23.09	23.14	22.69	22.91
238	AMEX	DZZ	Thu, Feb 5, 2009	22.39	23.05	22.33	22.62
237	AMEX	DZZ	Wed, Feb 4, 2009	23.26	23.44	22.98	23.15
236	AMEX	DZZ	Tue, Feb 3, 2009	23.20	23.95	22.87	23.45
235	AMEX	DZZ	Mon, Feb 2, 2009	22.82	23.39	22.42	23.38
234	AMEX	DZZ	Fri, Jan 30, 2009	22.48	23.02	22.00	22.15
233	AMEX	DZZ	Thu, Jan 29, 2009	24.75	24.93	23.10	23.13
232	AMEX	DZZ	Wed, Jan 28, 2009	23.81	24.64	23.77	24.34
231	AMEX	DZZ	Tue, Jan 27, 2009	23.74	23.94	23.49	23.75
230	AMEX	DZZ	Mon, Jan 26, 2009	23.22	23.56	22.73	23.45
229	AMEX	DZZ	Fri, Jan 23, 2009	24.77	25.03	23.43	23.66
228	AMEX	DZZ	Thu, Jan 22, 2009	26.20	26.32	25.71	26.00
227	AMEX	DZZ	Wed, Jan 21, 2009	26.14	26.81	26.00	26.18
226	AMEX	DZZ	Tue, Jan 20, 2009	26.11	26.48	25.52	26.00
225	AMEX	DZZ	Fri, Jan 16, 2009	27.22	27.50	26.77	26.89
224	AMEX	DZZ	Thu, Jan 15, 2009	28.52	29.12	28.09	28.21
223	AMEX	DZZ	Wed, Jan 14, 2009	28.18	28.86	27.90	28.60
222	AMEX	DZZ	Tue, Jan 13, 2009	28.08	28.18	27.48	28.02
221	AMEX	DZZ	Mon, Jan 12, 2009	27.55	28.40	27.35	28.12
220	AMEX	DZZ	Fri, Jan 9, 2009	26.74	26.74	25.37	26.26
219	AMEX	DZZ	Thu, Jan 8, 2009	26.08	26.37	25.75	26.05
218	AMEX	DZZ	Wed, Jan 7, 2009	25.95	27.23	25.91	26.95
217	AMEX	DZZ	Tue, Jan 6, 2009	26.62	26.86	25.30	25.63
216	AMEX	DZZ	Mon, Jan 5, 2009	26.51	26.73	25.90	26.04
215	AMEX	DZZ	Fri, Jan 2, 2009	25.41	25.41	24.83	25.07
214	AMEX	DZZ	Wed, Dec 31, 2008	26.12	26.56	24.52	24.87
213	AMEX	DZZ	Tue, Dec 30, 2008	25.44	25.81	25.21	25.33
212	AMEX	DZZ	Mon, Dec 29, 2008	24.94	25.31	24.51	25.00
211	AMEX	DZZ	Fri, Dec 26, 2008	26.90	27.33	25.31	25.51
210	AMEX	DZZ	Wed, Dec 24, 2008	28.05	28.05	27.03	27.09
209	AMEX	DZZ	Tue, Dec 23, 2008	27.51	28.46	27.16	27.77
208	AMEX	DZZ	Mon, Dec 22, 2008	27.21	27.54	26.86	27.17
207	AMEX	DZZ	Fri, Dec 19, 2008	27.71	28.21	27.60	27.89
206	AMEX	DZZ	Thu, Dec 18, 2008	26.01	27.21	26.01	26.76
205	AMEX	DZZ	Wed, Dec 17, 2008	25.83	26.11	24.68	25.78
204	AMEX	DZZ	Tue, Dec 16, 2008	27.91	28.17	26.21	26.32
203	AMEX	DZZ	Mon, Dec 15, 2008	28.60	28.63	27.42	27.68
202	AMEX	DZZ	Fri, Dec 12, 2008	29.23	29.29	28.42	29.00
201	AMEX	DZZ	Thu, Dec 11, 2008	28.46	29.30	28.18	29.20
200	AMEX	DZZ	Wed, Dec 10, 2008	30.20	30.57	29.50	29.75
199	AMEX	DZZ	Tue, Dec 9, 2008	32.83	32.97	31.85	32.21
198	AMEX	DZZ	Mon, Dec 8, 2008	32.09	32.98	31.89	32.32
197	AMEX	DZZ	Fri, Dec 5, 2008	34.04	34.81	33.45	33.65
196	AMEX	DZZ	Thu, Dec 4, 2008	33.04	33.14	31.29	32.86
195	AMEX	DZZ	Wed, Dec 3, 2008	32.79	33.06	31.66	32.25
194	AMEX	DZZ	Tue, Dec 2, 2008	31.95	32.24	31.55	31.70
193	AMEX	DZZ	Mon, Dec 1, 2008	32.00	32.80	31.21	32.72
192	AMEX	DZZ	Fri, Nov 28, 2008	29.69	30.00	28.86	29.21
191	AMEX	DZZ	Wed, Nov 26, 2008	29.15	30.21	29.01	29.40
190	AMEX	DZZ	Tue, Nov 25, 2008	28.17	30.48	28.04	28.98
189	AMEX	DZZ	Mon, Nov 24, 2008	29.16	29.16	27.67	28.88
188	AMEX	DZZ	Fri, Nov 21, 2008	34.24	34.75	30.70	31.41
187	AMEX	DZZ	Thu, Nov 20, 2008	37.49	38.26	36.22	37.10
186	AMEX	DZZ	Wed, Nov 19, 2008	37.11	38.64	35.17	38.32
185	AMEX	DZZ	Tue, Nov 18, 2008	38.38	38.57	37.05	38.08
184	AMEX	DZZ	Mon, Nov 17, 2008	38.27	38.51	36.72	38.02
183	AMEX	DZZ	Fri, Nov 14, 2008	37.01	37.87	36.18	37.21
182	AMEX	DZZ	Thu, Nov 13, 2008	40.55	42.27	38.43	38.51
181	AMEX	DZZ	Wed, Nov 12, 2008	39.50	41.23	39.00	41.05
180	AMEX	DZZ	Tue, Nov 11, 2008	38.19	39.38	38.00	38.76
179	AMEX	DZZ	Mon, Nov 10, 2008	35.45	37.56	35.34	36.98
178	AMEX	DZZ	Fri, Nov 7, 2008	38.13	38.59	37.49	38.08
177	AMEX	DZZ	Thu, Nov 6, 2008	36.20	38.91	35.35	38.51
176	AMEX	DZZ	Wed, Nov 5, 2008	35.85	37.93	35.08	37.78
175	AMEX	DZZ	Tue, Nov 4, 2008	37.21	37.57	34.17	34.57
174	AMEX	DZZ	Mon, Nov 3, 2008	39.13	39.67	38.50	39.56
173	AMEX	DZZ	Fri, Oct 31, 2008	38.79	40.18	38.63	39.52
172	AMEX	DZZ	Thu, Oct 30, 2008	37.22	39.07	37.02	38.80
171	AMEX	DZZ	Wed, Oct 29, 2008	37.05	38.08	36.30	37.90
170	AMEX	DZZ	Tue, Oct 28, 2008	38.50	39.44	38.00	38.00
169	AMEX	DZZ	Mon, Oct 27, 2008	39.83	40.08	38.12	39.14
168	AMEX	DZZ	Fri, Oct 24, 2008	41.09	41.20	37.94	39.00
167	AMEX	DZZ	Thu, Oct 23, 2008	40.73	40.89	39.05	40.10
166	AMEX	DZZ	Wed, Oct 22, 2008	37.70	40.00	37.63	39.42
165	AMEX	DZZ	Tue, Oct 21, 2008	36.65	36.85	35.88	36.52
164	AMEX	DZZ	Mon, Oct 20, 2008	35.31	35.58	34.75	34.75
163	AMEX	DZZ	Fri, Oct 17, 2008	35.95	36.50	35.07	35.48
162	AMEX	DZZ	Thu, Oct 16, 2008	32.02	35.59	31.99	34.15
161	AMEX	DZZ	Wed, Oct 15, 2008	32.11	32.25	30.72	31.51
160	AMEX	DZZ	Tue, Oct 14, 2008	31.99	32.38	31.40	31.98
159	AMEX	DZZ	Mon, Oct 13, 2008	31.26	33.00	31.07	32.31
158	AMEX	DZZ	Fri, Oct 10, 2008	27.00	32.68	26.51	31.16
157	AMEX	DZZ	Thu, Oct 9, 2008	28.68	29.11	26.71	27.19
156	AMEX	DZZ	Wed, Oct 8, 2008	26.45	28.21	26.45	27.09
155	AMEX	DZZ	Tue, Oct 7, 2008	29.05	29.96	28.64	28.78
154	AMEX	DZZ	Mon, Oct 6, 2008	29.75	30.98	29.45	30.98
153	AMEX	DZZ	Fri, Oct 3, 2008	32.77	32.85	31.35	31.98
152	AMEX	DZZ	Thu, Oct 2, 2008	30.61	32.39	30.38	31.97
151	AMEX	DZZ	Wed, Oct 1, 2008	29.36	30.01	28.16	29.59
150	AMEX	DZZ	Tue, Sep 30, 2008	28.46	30.62	28.46	30.07
149	AMEX	DZZ	Mon, Sep 29, 2008	28.71	28.76	25.38	26.64
148	AMEX	DZZ	Fri, Sep 26, 2008	28.59	29.02	26.37	28.99
147	AMEX	DZZ	Thu, Sep 25, 2008	28.68	30.10	28.03	29.12
146	AMEX	DZZ	Wed, Sep 24, 2008	27.40	28.94	27.31	28.90
145	AMEX	DZZ	Tue, Sep 23, 2008	27.52	28.81	26.98	27.69
144	AMEX	DZZ	Mon, Sep 22, 2008	29.00	29.00	26.69	26.94
143	AMEX	DZZ	Fri, Sep 19, 2008	30.80	31.24	28.50	29.39
142	AMEX	DZZ	Thu, Sep 18, 2008	29.84	32.73	25.75	31.95
141	AMEX	DZZ	Wed, Sep 17, 2008	36.77	36.77	29.93	30.01
140	AMEX	DZZ	Tue, Sep 16, 2008	37.04	37.36	36.63	37.13
139	AMEX	DZZ	Mon, Sep 15, 2008	37.17	37.58	36.28	36.34
138	AMEX	DZZ	Fri, Sep 12, 2008	38.98	39.60	37.93	37.99
137	AMEX	DZZ	Thu, Sep 11, 2008	39.63	40.38	39.24	39.93
136	AMEX	DZZ	Wed, Sep 10, 2008	36.83	39.06	36.83	39.02
135	AMEX	DZZ	Tue, Sep 9, 2008	36.47	37.24	36.12	37.24
134	AMEX	DZZ	Mon, Sep 8, 2008	34.25	35.55	34.07	35.24
133	AMEX	DZZ	Fri, Sep 5, 2008	34.31	35.79	34.16	35.22
132	AMEX	DZZ	Thu, Sep 4, 2008	34.54	35.72	34.51	35.71
131	AMEX	DZZ	Wed, Sep 3, 2008	34.98	35.58	34.58	35.16
130	AMEX	DZZ	Tue, Sep 2, 2008	35.89	35.89	34.48	34.93
129	AMEX	DZZ	Fri, Aug 29, 2008	32.51	32.91	32.43	32.91
128	AMEX	DZZ	Thu, Aug 28, 2008	31.99	33.11	31.96	32.61
127	AMEX	DZZ	Wed, Aug 27, 2008	32.79	33.25	32.66	33.09
126	AMEX	DZZ	Tue, Aug 26, 2008	33.57	33.58	32.83	33.21
125	AMEX	DZZ	Mon, Aug 25, 2008	33.34	33.56	33.10	33.38
124	AMEX	DZZ	Fri, Aug 22, 2008	33.07	33.34	32.75	33.30
123	AMEX	DZZ	Thu, Aug 21, 2008	32.62	32.84	32.24	32.46
122	AMEX	DZZ	Wed, Aug 20, 2008	33.71	34.60	33.51	33.87
121	AMEX	DZZ	Tue, Aug 19, 2008	35.17	35.31	33.58	33.64
120	AMEX	DZZ	Mon, Aug 18, 2008	34.77	35.19	34.39	34.62
119	AMEX	DZZ	Fri, Aug 15, 2008	35.18	35.90	34.92	35.31
118	AMEX	DZZ	Thu, Aug 14, 2008	33.48	34.29	33.20	34.24
117	AMEX	DZZ	Wed, Aug 13, 2008	33.45	33.62	32.73	32.90
116	AMEX	DZZ	Tue, Aug 12, 2008	33.48	34.10	33.25	33.52
115	AMEX	DZZ	Mon, Aug 11, 2008	31.12	33.45	31.10	33.19
114	AMEX	DZZ	Fri, Aug 8, 2008	31.07	31.46	30.96	31.09
113	AMEX	DZZ	Thu, Aug 7, 2008	29.81	30.44	29.70	30.07
112	AMEX	DZZ	Wed, Aug 6, 2008	29.53	30.09	29.51	29.70
111	AMEX	DZZ	Tue, Aug 5, 2008	29.35	30.10	29.28	30.05
110	AMEX	DZZ	Mon, Aug 4, 2008	28.20	28.84	27.87	28.83
109	AMEX	DZZ	Fri, Aug 1, 2008	28.09	28.09	27.43	27.89
108	AMEX	DZZ	Thu, Jul 31, 2008	26.96	27.67	26.93	27.63
107	AMEX	DZZ	Wed, Jul 30, 2008	28.30	28.75	27.82	27.98
106	AMEX	DZZ	Tue, Jul 29, 2008	26.89	27.57	26.89	27.27
105	AMEX	DZZ	Mon, Jul 28, 2008	26.78	27.06	26.48	26.59
104	AMEX	DZZ	Fri, Jul 25, 2008	27.07	27.28	26.62	26.66
103	AMEX	DZZ	Thu, Jul 24, 2008	27.09	27.45	26.71	26.79
102	AMEX	DZZ	Wed, Jul 23, 2008	26.02	27.43	26.00	27.28
101	AMEX	DZZ	Tue, Jul 22, 2008	24.17	26.30	24.17	25.79
100	AMEX	DZZ	Mon, Jul 21, 2008	24.81	24.99	24.57	24.62
99	AMEX	DZZ	Fri, Jul 18, 2008	25.15	25.24	24.69	25.19
98	AMEX	DZZ	Thu, Jul 17, 2008	24.92	25.17	23.79	25.05
97	AMEX	DZZ	Wed, Jul 16, 2008	23.87	25.00	23.81	24.95
96	AMEX	DZZ	Tue, Jul 15, 2008	23.81	24.38	23.21	23.99
95	AMEX	DZZ	Mon, Jul 14, 2008	24.55	24.69	23.96	24.12
94	AMEX	DZZ	Fri, Jul 11, 2008	24.73	25.07	24.42	24.55
93	AMEX	DZZ	Thu, Jul 10, 2008	26.23	26.23	25.56	25.56
92	AMEX	DZZ	Wed, Jul 9, 2008	27.07	27.08	26.62	26.73
91	AMEX	DZZ	Tue, Jul 8, 2008	27.27	27.57	26.89	27.05
90	AMEX	DZZ	Mon, Jul 7, 2008	27.15	27.41	26.59	26.81
89	AMEX	DZZ	Thu, Jul 3, 2008	26.32	26.52	26.01	26.34
88	AMEX	DZZ	Wed, Jul 2, 2008	26.20	26.28	25.59	25.70
87	AMEX	DZZ	Tue, Jul 1, 2008	26.00	26.14	25.59	26.01
86	AMEX	DZZ	Mon, Jun 30, 2008	26.36	27.19	26.36	26.73
85	AMEX	DZZ	Fri, Jun 27, 2008	26.95	27.15	26.42	26.69
84	AMEX	DZZ	Thu, Jun 26, 2008	28.01	28.01	27.24	27.33
83	AMEX	DZZ	Wed, Jun 25, 2008	29.30	30.09	29.22	29.30
82	AMEX	DZZ	Tue, Jun 24, 2008	29.38	29.40	28.85	29.27
81	AMEX	DZZ	Mon, Jun 23, 2008	29.60	29.75	29.34	29.57
80	AMEX	DZZ	Fri, Jun 20, 2008	28.43	28.43	27.90	28.33
79	AMEX	DZZ	Thu, Jun 19, 2008	28.01	28.62	27.92	28.59
78	AMEX	DZZ	Wed, Jun 18, 2008	29.13	29.46	28.66	28.77
77	AMEX	DZZ	Tue, Jun 17, 2008	29.80	29.80	29.22	29.37
76	AMEX	DZZ	Mon, Jun 16, 2008	28.81	29.55	28.76	29.51
75	AMEX	DZZ	Fri, Jun 13, 2008	30.70	30.82	30.22	30.37
74	AMEX	DZZ	Thu, Jun 12, 2008	30.84	30.98	30.15	30.47
73	AMEX	DZZ	Wed, Jun 11, 2008	29.86	29.95	29.45	29.56
72	AMEX	DZZ	Tue, Jun 10, 2008	29.95	30.69	29.70	30.54
71	AMEX	DZZ	Mon, Jun 9, 2008	28.50	28.95	28.06	28.83
70	AMEX	DZZ	Fri, Jun 6, 2008	28.88	29.00	28.22	28.26
69	AMEX	DZZ	Thu, Jun 5, 2008	30.21	30.37	29.65	29.84
68	AMEX	DZZ	Wed, Jun 4, 2008	29.44	29.77	29.22	29.77
67	AMEX	DZZ	Tue, Jun 3, 2008	29.76	29.81	29.31	29.62
66	AMEX	DZZ	Mon, Jun 2, 2008	29.29	29.29	28.47	28.86
65	AMEX	DZZ	Fri, May 30, 2008	29.21	29.50	29.00	29.15
64	AMEX	DZZ	Thu, May 29, 2008	29.50	30.10	29.09	29.79
63	AMEX	DZZ	Wed, May 28, 2008	28.59	28.59	27.94	28.05
62	AMEX	DZZ	Tue, May 27, 2008	27.43	27.86	27.40	27.80
61	AMEX	DZZ	Fri, May 23, 2008	26.34	26.63	26.10	26.44
60	AMEX	DZZ	Thu, May 22, 2008	26.50	26.95	26.16	26.67
59	AMEX	DZZ	Wed, May 21, 2008	26.79	26.84	25.84	25.99
58	AMEX	DZZ	Tue, May 20, 2008	27.55	27.64	26.50	26.71
57	AMEX	DZZ	Mon, May 19, 2008	27.51	28.09	27.50	27.74
56	AMEX	DZZ	Fri, May 16, 2008	28.35	28.42	27.80	27.92
55	AMEX	DZZ	Thu, May 15, 2008	29.36	29.96	29.04	29.50
54	AMEX	DZZ	Wed, May 14, 2008	30.35	30.75	30.30	30.69
53	AMEX	DZZ	Tue, May 13, 2008	30.60	30.88	30.06	30.55
52	AMEX	DZZ	Mon, May 12, 2008	29.51	29.52	29.00	29.41
51	AMEX	DZZ	Fri, May 9, 2008	29.10	30.20	28.98	29.12
50	AMEX	DZZ	Thu, May 8, 2008	29.62	29.80	29.13	29.23
49	AMEX	DZZ	Wed, May 7, 2008	30.49	30.65	30.02	30.23
48	AMEX	DZZ	Tue, May 6, 2008	29.77	29.84	29.25	29.67
47	AMEX	DZZ	Mon, May 5, 2008	30.27	30.55	29.85	29.86
46	AMEX	DZZ	Fri, May 2, 2008	31.69	31.69	30.87	31.07
45	AMEX	DZZ	Thu, May 1, 2008	31.22	31.80	31.12	31.51
44	AMEX	DZZ	Wed, Apr 30, 2008	30.11	30.66	29.65	29.75
43	AMEX	DZZ	Tue, Apr 29, 2008	29.71	30.42	29.58	30.36
42	AMEX	DZZ	Mon, Apr 28, 2008	28.97	29.06	28.67	28.95
41	AMEX	DZZ	Fri, Apr 25, 2008	28.72	29.35	28.60	29.31
40	AMEX	DZZ	Thu, Apr 24, 2008	28.74	29.42	28.55	29.31
39	AMEX	DZZ	Wed, Apr 23, 2008	28.21	28.56	27.99	28.11
38	AMEX	DZZ	Tue, Apr 22, 2008	27.38	27.56	26.85	27.54
37	AMEX	DZZ	Mon, Apr 21, 2008	27.10	27.68	27.10	27.40
36	AMEX	DZZ	Fri, Apr 18, 2008	27.68	28.04	27.19	27.24
35	AMEX	DZZ	Thu, Apr 17, 2008	25.69	26.14	25.58	26.14
34	AMEX	DZZ	Wed, Apr 16, 2008	25.75	25.82	25.44	25.75
33	AMEX	DZZ	Tue, Apr 15, 2008	26.66	26.78	26.52	26.75
32	AMEX	DZZ	Mon, Apr 14, 2008	26.93	27.03	26.50	27.02
31	AMEX	DZZ	Fri, Apr 11, 2008	26.80	27.29	26.57	26.85
30	AMEX	DZZ	Thu, Apr 10, 2008	26.30	27.01	26.14	26.64
29	AMEX	DZZ	Wed, Apr 9, 2008	27.52	27.52	26.22	26.33
28	AMEX	DZZ	Tue, Apr 8, 2008	27.53	27.84	27.23	27.47
27	AMEX	DZZ	Mon, Apr 7, 2008	27.22	27.37	26.56	26.98
26	AMEX	DZZ	Fri, Apr 4, 2008	27.99	28.03	27.40	27.53
25	AMEX	DZZ	Thu, Apr 3, 2008	28.39	29.04	27.72	27.92
24	AMEX	DZZ	Wed, Apr 2, 2008	29.42	29.42	27.87	27.99
23	AMEX	DZZ	Tue, Apr 1, 2008	28.61	29.78	25.02	29.43
22	AMEX	DZZ	Mon, Mar 31, 2008	26.30	27.48	26.13	27.32
21	AMEX	DZZ	Fri, Mar 28, 2008	26.55	26.92	26.31	26.55
20	AMEX	DZZ	Thu, Mar 27, 2008	25.77	26.00	25.42	25.67
19	AMEX	DZZ	Wed, Mar 26, 2008	25.98	25.98	25.42	25.51
18	AMEX	DZZ	Tue, Mar 25, 2008	26.52	26.82	26.10	26.13
17	AMEX	DZZ	Mon, Mar 24, 2008	27.28	27.70	26.74	27.50
16	AMEX	DZZ	Thu, Mar 20, 2008	27.15	27.66	26.69	27.66
15	AMEX	DZZ	Wed, Mar 19, 2008	24.80	26.30	24.60	25.95
14	AMEX	DZZ	Tue, Mar 18, 2008	22.78	24.58	22.65	24.40
13	AMEX	DZZ	Mon, Mar 17, 2008	22.80	23.45	22.22	22.80
12	AMEX	DZZ	Fri, Mar 14, 2008	23.39	23.39	22.59	23.06
11	AMEX	DZZ	Thu, Mar 13, 2008	23.17	23.50	23.00	23.24
10	AMEX	DZZ	Wed, Mar 12, 2008	26.00	26.00	23.85	23.92
9	AMEX	DZZ	Tue, Mar 11, 2008	24.00	24.78	24.00	24.32
8	AMEX	DZZ	Mon, Mar 10, 2008	24.94	24.94	24.22	24.39
7	AMEX	DZZ	Fri, Mar 7, 2008	24.14	24.53	24.09	24.35
6	AMEX	DZZ	Thu, Mar 6, 2008	23.87	24.62	23.65	24.15
5	AMEX	DZZ	Wed, Mar 5, 2008	24.23	24.36	23.32	23.67
4	AMEX	DZZ	Tue, Mar 4, 2008	23.73	25.25	23.60	24.75
3	AMEX	DZZ	Mon, Mar 3, 2008	23.60	23.90	23.45	23.67
2	AMEX	DZZ	Fri, Feb 29, 2008	24.48	24.64	24.24	24.26
1	AMEX	DZZ	Thu, Feb 28, 2008	24.99	24.99	24.33	24.34
#	Exchange	Symbol	Date	Open	High	Low	Close

DB Gold Double Short ETN due February 15, 2038 AMEX:DZZ 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