Lazard Inc NYSE:LAZ Historical Prices

Below are the 4739 trading days of historical prices for LAZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4739	NYSE	LAZ	Mon, Mar 4, 2024	39.74	41.25	39.50	40.18
4738	NYSE	LAZ	Fri, Mar 1, 2024	38.56	39.31	38.26	39.19
4737	NYSE	LAZ	Thu, Feb 29, 2024	39.02	39.29	38.16	38.54
4736	NYSE	LAZ	Wed, Feb 28, 2024	38.85	39.34	38.50	38.89
4735	NYSE	LAZ	Tue, Feb 27, 2024	38.79	39.29	38.17	38.94
4734	NYSE	LAZ	Mon, Feb 26, 2024	38.60	39.10	38.16	38.43
4733	NYSE	LAZ	Fri, Feb 23, 2024	38.22	39.23	38.15	38.55
4732	NYSE	LAZ	Thu, Feb 22, 2024	37.90	38.35	37.83	37.92
4731	NYSE	LAZ	Wed, Feb 21, 2024	38.11	38.36	37.09	37.87
4730	NYSE	LAZ	Tue, Feb 20, 2024	38.06	38.64	37.81	38.11
4729	NYSE	LAZ	Fri, Feb 16, 2024	38.02	38.26	37.72	37.86
4728	NYSE	LAZ	Thu, Feb 15, 2024	37.49	38.12	37.31	37.90
4727	NYSE	LAZ	Wed, Feb 14, 2024	37.43	37.84	37.00	37.22
4726	NYSE	LAZ	Tue, Feb 13, 2024	38.15	38.21	36.87	37.15
4725	NYSE	LAZ	Mon, Feb 12, 2024	38.74	38.92	37.89	38.55
4724	NYSE	LAZ	Fri, Feb 9, 2024	38.30	39.28	38.20	38.72
4723	NYSE	LAZ	Thu, Feb 8, 2024	39.23	39.49	38.67	38.55
4722	NYSE	LAZ	Wed, Feb 7, 2024	39.36	39.80	38.95	39.32
4721	NYSE	LAZ	Tue, Feb 6, 2024	39.86	40.34	38.80	39.36
4720	NYSE	LAZ	Mon, Feb 5, 2024	40.40	40.68	39.70	40.15
4719	NYSE	LAZ	Fri, Feb 2, 2024	41.00	41.58	40.12	40.99
4718	NYSE	LAZ	Thu, Feb 1, 2024	40.79	42.15	39.47	41.07
4717	NYSE	LAZ	Wed, Jan 31, 2024	39.67	40.32	38.88	38.98
4716	NYSE	LAZ	Tue, Jan 30, 2024	39.79	40.17	39.70	39.71
4715	NYSE	LAZ	Mon, Jan 29, 2024	39.54	40.06	39.29	39.88
4714	NYSE	LAZ	Fri, Jan 26, 2024	39.76	40.11	39.24	39.49
4713	NYSE	LAZ	Thu, Jan 25, 2024	39.63	40.11	39.26	39.55
4712	NYSE	LAZ	Wed, Jan 24, 2024	39.63	40.17	39.18	39.28
4711	NYSE	LAZ	Tue, Jan 23, 2024	39.77	39.99	39.18	39.36
4710	NYSE	LAZ	Mon, Jan 22, 2024	38.84	39.68	38.73	39.54
4709	NYSE	LAZ	Fri, Jan 19, 2024	37.98	38.77	37.76	38.74
4708	NYSE	LAZ	Thu, Jan 18, 2024	38.48	38.81	37.86	38.10
4707	NYSE	LAZ	Wed, Jan 17, 2024	37.90	38.44	37.64	38.30
4706	NYSE	LAZ	Tue, Jan 16, 2024	37.94	38.85	37.61	38.47
4705	NYSE	LAZ	Fri, Jan 12, 2024	38.50	38.50	37.52	38.14
4704	NYSE	LAZ	Thu, Jan 11, 2024	37.42	38.12	36.78	37.77
4703	NYSE	LAZ	Wed, Jan 10, 2024	37.91	37.99	37.06	37.39
4702	NYSE	LAZ	Tue, Jan 9, 2024	37.63	38.39	37.52	37.91
4701	NYSE	LAZ	Mon, Jan 8, 2024	37.96	38.35	37.68	38.20
4700	NYSE	LAZ	Fri, Jan 5, 2024	37.66	38.53	37.29	37.96
4699	NYSE	LAZ	Thu, Jan 4, 2024	37.99	38.11	36.89	37.55
4698	NYSE	LAZ	Wed, Jan 3, 2024	37.26	38.19	35.45	37.72
4697	NYSE	LAZ	Tue, Jan 2, 2024	34.83	36.97	34.83	36.12
4696	NYSE	LAZ	Fri, Dec 29, 2023	34.67	34.93	34.25	34.80
4695	NYSE	LAZ	Thu, Dec 28, 2023	34.97	35.42	34.88	34.98
4694	NYSE	LAZ	Wed, Dec 27, 2023	34.85	35.57	34.58	35.21
4693	NYSE	LAZ	Tue, Dec 26, 2023	34.70	35.14	34.39	34.79
4692	NYSE	LAZ	Fri, Dec 22, 2023	35.02	35.51	34.46	34.56
4691	NYSE	LAZ	Thu, Dec 21, 2023	35.12	35.31	34.50	34.87
4690	NYSE	LAZ	Wed, Dec 20, 2023	35.22	36.30	34.67	34.86
4689	NYSE	LAZ	Tue, Dec 19, 2023	34.67	35.13	34.67	35.10
4688	NYSE	LAZ	Mon, Dec 18, 2023	34.91	34.93	34.42	34.45
4687	NYSE	LAZ	Fri, Dec 15, 2023	34.81	35.10	34.44	34.92
4686	NYSE	LAZ	Thu, Dec 14, 2023	33.65	35.15	33.65	34.95
4685	NYSE	LAZ	Wed, Dec 13, 2023	32.29	33.71	32.01	33.33
4684	NYSE	LAZ	Tue, Dec 12, 2023	32.10	32.58	31.83	32.31
4683	NYSE	LAZ	Mon, Dec 11, 2023	32.49	32.53	31.77	32.01
4682	NYSE	LAZ	Fri, Dec 8, 2023	31.76	32.73	31.52	32.51
4681	NYSE	LAZ	Thu, Dec 7, 2023	31.12	31.80	30.99	31.78
4680	NYSE	LAZ	Wed, Dec 6, 2023	31.05	32.06	30.96	31.19
4679	NYSE	LAZ	Tue, Dec 5, 2023	30.87	31.18	30.20	30.87
4678	NYSE	LAZ	Mon, Dec 4, 2023	30.19	31.22	30.11	31.09
4677	NYSE	LAZ	Fri, Dec 1, 2023	29.82	30.23	29.49	30.23
4676	NYSE	LAZ	Thu, Nov 30, 2023	29.57	30.14	29.28	29.98
4675	NYSE	LAZ	Wed, Nov 29, 2023	29.07	30.10	29.07	29.57
4674	NYSE	LAZ	Tue, Nov 28, 2023	28.60	29.53	28.60	28.91
4673	NYSE	LAZ	Mon, Nov 27, 2023	27.49	28.98	27.30	28.60
4672	NYSE	LAZ	Fri, Nov 24, 2023	27.14	27.79	27.14	27.57
4671	NYSE	LAZ	Wed, Nov 22, 2023	26.78	27.33	26.51	27.32
4670	NYSE	LAZ	Tue, Nov 21, 2023	26.74	26.77	26.27	26.65
4669	NYSE	LAZ	Mon, Nov 20, 2023	26.84	27.07	26.25	26.80
4668	NYSE	LAZ	Fri, Nov 17, 2023	27.12	27.28	26.51	26.82
4667	NYSE	LAZ	Thu, Nov 16, 2023	27.90	27.93	26.59	26.91
4666	NYSE	LAZ	Wed, Nov 15, 2023	27.51	28.71	27.51	27.92
4665	NYSE	LAZ	Tue, Nov 14, 2023	27.01	27.94	26.84	27.60
4664	NYSE	LAZ	Mon, Nov 13, 2023	26.85	26.85	25.82	26.40
4663	NYSE	LAZ	Fri, Nov 10, 2023	28.00	28.00	26.31	27.05
4662	NYSE	LAZ	Thu, Nov 9, 2023	28.60	28.78	27.82	27.92
4661	NYSE	LAZ	Wed, Nov 8, 2023	28.44	28.86	28.29	28.49
4660	NYSE	LAZ	Tue, Nov 7, 2023	28.23	28.68	28.11	28.50
4659	NYSE	LAZ	Mon, Nov 6, 2023	28.73	28.80	28.14	28.31
4658	NYSE	LAZ	Fri, Nov 3, 2023	28.17	28.82	27.86	28.75
4657	NYSE	LAZ	Thu, Nov 2, 2023	28.45	28.59	27.97	27.68
4656	NYSE	LAZ	Wed, Nov 1, 2023	27.75	27.92	27.16	27.91
4655	NYSE	LAZ	Tue, Oct 31, 2023	28.46	28.61	27.76	27.77
4654	NYSE	LAZ	Mon, Oct 30, 2023	28.85	29.20	28.20	28.48
4653	NYSE	LAZ	Fri, Oct 27, 2023	28.46	29.07	28.20	28.69
4652	NYSE	LAZ	Thu, Oct 26, 2023	27.92	29.20	27.88	28.47
4651	NYSE	LAZ	Wed, Oct 25, 2023	28.38	28.93	27.37	27.55
4650	NYSE	LAZ	Tue, Oct 24, 2023	28.25	28.84	28.21	28.75
4649	NYSE	LAZ	Mon, Oct 23, 2023	28.30	28.45	27.95	28.23
4648	NYSE	LAZ	Fri, Oct 20, 2023	28.72	28.99	28.33	28.47
4647	NYSE	LAZ	Thu, Oct 19, 2023	29.32	29.62	28.62	28.72
4646	NYSE	LAZ	Wed, Oct 18, 2023	29.87	29.94	29.17	29.44
4645	NYSE	LAZ	Tue, Oct 17, 2023	29.53	30.31	29.53	30.30
4644	NYSE	LAZ	Mon, Oct 16, 2023	29.69	29.96	29.32	29.68
4643	NYSE	LAZ	Fri, Oct 13, 2023	29.76	29.97	29.02	29.46
4642	NYSE	LAZ	Thu, Oct 12, 2023	30.67	30.67	29.50	29.70
4641	NYSE	LAZ	Wed, Oct 11, 2023	30.06	30.97	30.06	30.75
4640	NYSE	LAZ	Tue, Oct 10, 2023	29.76	30.15	29.51	29.96
4639	NYSE	LAZ	Mon, Oct 9, 2023	29.37	29.90	29.21	29.74
4638	NYSE	LAZ	Fri, Oct 6, 2023	29.41	29.93	29.03	29.67
4637	NYSE	LAZ	Thu, Oct 5, 2023	29.16	29.92	28.98	29.57
4636	NYSE	LAZ	Wed, Oct 4, 2023	29.29	29.54	28.83	29.30
4635	NYSE	LAZ	Tue, Oct 3, 2023	29.78	29.93	29.05	29.36
4634	NYSE	LAZ	Mon, Oct 2, 2023	31.00	31.01	29.91	30.24
4633	NYSE	LAZ	Fri, Sep 29, 2023	31.29	31.52	30.99	31.01
4632	NYSE	LAZ	Thu, Sep 28, 2023	30.38	31.32	30.38	31.03
4631	NYSE	LAZ	Wed, Sep 27, 2023	30.50	30.70	30.19	30.53
4630	NYSE	LAZ	Tue, Sep 26, 2023	30.86	31.14	30.18	30.35
4629	NYSE	LAZ	Mon, Sep 25, 2023	31.17	31.56	31.01	31.18
4628	NYSE	LAZ	Fri, Sep 22, 2023	31.76	32.14	31.30	31.44
4627	NYSE	LAZ	Thu, Sep 21, 2023	32.58	32.59	31.43	31.63
4626	NYSE	LAZ	Wed, Sep 20, 2023	33.13	33.57	32.74	32.77
4625	NYSE	LAZ	Tue, Sep 19, 2023	32.38	33.10	32.38	32.96
4624	NYSE	LAZ	Mon, Sep 18, 2023	33.46	33.63	32.86	33.40
4623	NYSE	LAZ	Fri, Sep 15, 2023	32.98	33.76	32.66	33.50
4622	NYSE	LAZ	Thu, Sep 14, 2023	33.47	33.77	32.84	33.17
4621	NYSE	LAZ	Wed, Sep 13, 2023	33.29	33.37	32.52	33.02
4620	NYSE	LAZ	Tue, Sep 12, 2023	32.52	33.44	32.52	33.29
4619	NYSE	LAZ	Mon, Sep 11, 2023	33.11	33.34	32.61	32.66
4618	NYSE	LAZ	Fri, Sep 8, 2023	32.99	33.23	32.48	33.05
4617	NYSE	LAZ	Thu, Sep 7, 2023	32.75	33.11	32.34	32.83
4616	NYSE	LAZ	Wed, Sep 6, 2023	33.28	33.74	32.56	33.06
4615	NYSE	LAZ	Tue, Sep 5, 2023	34.79	34.79	33.57	33.58
4614	NYSE	LAZ	Fri, Sep 1, 2023	35.12	35.28	34.87	35.07
4613	NYSE	LAZ	Thu, Aug 31, 2023	35.15	35.15	34.46	34.74
4612	NYSE	LAZ	Wed, Aug 30, 2023	34.58	35.39	34.55	35.09
4611	NYSE	LAZ	Tue, Aug 29, 2023	33.56	34.69	33.52	34.55
4610	NYSE	LAZ	Mon, Aug 28, 2023	32.36	33.77	32.23	33.63
4609	NYSE	LAZ	Fri, Aug 25, 2023	32.77	32.98	32.47	32.63
4608	NYSE	LAZ	Thu, Aug 24, 2023	32.25	32.78	32.22	32.62
4607	NYSE	LAZ	Wed, Aug 23, 2023	32.00	32.54	31.88	32.42
4606	NYSE	LAZ	Tue, Aug 22, 2023	32.39	32.67	31.89	31.91
4605	NYSE	LAZ	Mon, Aug 21, 2023	33.57	33.71	32.34	32.56
4604	NYSE	LAZ	Fri, Aug 18, 2023	33.15	33.64	33.03	33.47
4603	NYSE	LAZ	Thu, Aug 17, 2023	33.47	33.88	33.32	33.39
4602	NYSE	LAZ	Wed, Aug 16, 2023	33.54	33.82	33.18	33.44
4601	NYSE	LAZ	Tue, Aug 15, 2023	34.28	34.40	33.31	33.52
4600	NYSE	LAZ	Mon, Aug 14, 2023	34.42	34.65	33.91	34.40
4599	NYSE	LAZ	Fri, Aug 11, 2023	34.47	34.80	34.18	34.56
4598	NYSE	LAZ	Thu, Aug 10, 2023	33.67	34.57	33.52	34.34
4597	NYSE	LAZ	Wed, Aug 9, 2023	33.45	33.51	33.12	33.36
4596	NYSE	LAZ	Tue, Aug 8, 2023	33.53	33.84	32.65	33.31
4595	NYSE	LAZ	Mon, Aug 7, 2023	33.95	34.03	33.50	33.92
4594	NYSE	LAZ	Fri, Aug 4, 2023	33.57	34.21	33.48	33.59
4593	NYSE	LAZ	Thu, Aug 3, 2023	34.06	34.69	33.88	33.53
4592	NYSE	LAZ	Wed, Aug 2, 2023	34.54	34.95	33.78	34.40
4591	NYSE	LAZ	Tue, Aug 1, 2023	34.74	34.96	34.63	34.86
4590	NYSE	LAZ	Mon, Jul 31, 2023	35.67	35.81	35.01	35.10
4589	NYSE	LAZ	Fri, Jul 28, 2023	36.50	36.56	35.28	35.61
4588	NYSE	LAZ	Thu, Jul 27, 2023	37.50	37.95	35.97	35.97
4587	NYSE	LAZ	Wed, Jul 26, 2023	36.36	36.36	35.30	36.00
4586	NYSE	LAZ	Tue, Jul 25, 2023	35.53	36.79	35.53	36.41
4585	NYSE	LAZ	Mon, Jul 24, 2023	35.79	36.33	35.72	35.84
4584	NYSE	LAZ	Fri, Jul 21, 2023	36.38	36.73	35.76	35.76
4583	NYSE	LAZ	Thu, Jul 20, 2023	35.91	36.44	35.75	36.22
4582	NYSE	LAZ	Wed, Jul 19, 2023	34.78	35.95	34.78	35.73
4581	NYSE	LAZ	Tue, Jul 18, 2023	34.66	35.17	34.48	34.75
4580	NYSE	LAZ	Mon, Jul 17, 2023	34.08	34.82	33.98	34.58
4579	NYSE	LAZ	Fri, Jul 14, 2023	34.72	34.83	33.72	34.30
4578	NYSE	LAZ	Thu, Jul 13, 2023	34.71	34.90	34.33	34.81
4577	NYSE	LAZ	Wed, Jul 12, 2023	33.89	34.49	33.88	34.12
4576	NYSE	LAZ	Tue, Jul 11, 2023	31.79	32.85	31.66	32.74
4575	NYSE	LAZ	Mon, Jul 10, 2023	31.66	32.00	31.42	31.75
4574	NYSE	LAZ	Fri, Jul 7, 2023	31.91	32.48	31.77	31.85
4573	NYSE	LAZ	Thu, Jul 6, 2023	31.43	31.57	30.91	31.48
4572	NYSE	LAZ	Wed, Jul 5, 2023	32.52	32.56	31.65	31.75
4571	NYSE	LAZ	Mon, Jul 3, 2023	32.62	32.98	32.18	32.73
4570	NYSE	LAZ	Fri, Jun 30, 2023	31.76	32.23	31.38	32.00
4569	NYSE	LAZ	Thu, Jun 29, 2023	31.39	32.25	31.16	31.53
4568	NYSE	LAZ	Wed, Jun 28, 2023	30.54	31.35	30.42	31.24
4567	NYSE	LAZ	Tue, Jun 27, 2023	30.37	31.37	30.00	30.83
4566	NYSE	LAZ	Mon, Jun 26, 2023	30.59	31.05	30.30	30.38
4565	NYSE	LAZ	Fri, Jun 23, 2023	31.29	31.78	30.53	30.58
4564	NYSE	LAZ	Thu, Jun 22, 2023	32.32	32.32	31.45	31.63
4563	NYSE	LAZ	Wed, Jun 21, 2023	32.32	32.82	32.25	32.37
4562	NYSE	LAZ	Tue, Jun 20, 2023	33.08	33.35	32.19	32.67
4561	NYSE	LAZ	Fri, Jun 16, 2023	32.23	32.30	31.52	32.10
4560	NYSE	LAZ	Thu, Jun 15, 2023	31.28	32.31	31.25	32.22
4559	NYSE	LAZ	Wed, Jun 14, 2023	30.95	31.70	30.71	31.32
4558	NYSE	LAZ	Tue, Jun 13, 2023	30.29	31.14	30.26	30.94
4557	NYSE	LAZ	Mon, Jun 12, 2023	30.18	30.95	30.01	30.09
4556	NYSE	LAZ	Fri, Jun 9, 2023	30.65	30.71	30.09	30.32
4555	NYSE	LAZ	Thu, Jun 8, 2023	30.86	30.94	30.28	30.64
4554	NYSE	LAZ	Wed, Jun 7, 2023	30.56	31.02	30.16	30.92
4553	NYSE	LAZ	Tue, Jun 6, 2023	29.74	30.97	29.74	30.36
4552	NYSE	LAZ	Mon, Jun 5, 2023	30.50	30.76	29.91	30.78
4551	NYSE	LAZ	Fri, Jun 2, 2023	29.59	30.91	29.55	30.78
4550	NYSE	LAZ	Thu, Jun 1, 2023	28.82	29.54	28.54	29.10
4549	NYSE	LAZ	Wed, May 31, 2023	28.66	29.36	28.66	28.69
4548	NYSE	LAZ	Tue, May 30, 2023	28.81	29.16	28.52	28.93
4547	NYSE	LAZ	Fri, May 26, 2023	28.15	28.90	28.09	28.76
4546	NYSE	LAZ	Thu, May 25, 2023	28.34	28.71	27.73	28.15
4545	NYSE	LAZ	Wed, May 24, 2023	28.91	28.98	28.17	28.48
4544	NYSE	LAZ	Tue, May 23, 2023	28.95	29.42	28.85	29.08
4543	NYSE	LAZ	Mon, May 22, 2023	28.26	29.24	28.07	29.10
4542	NYSE	LAZ	Fri, May 19, 2023	29.00	29.00	28.10	28.26
4541	NYSE	LAZ	Thu, May 18, 2023	28.58	28.79	28.10	28.72
4540	NYSE	LAZ	Wed, May 17, 2023	28.50	28.64	28.28	28.56
4539	NYSE	LAZ	Tue, May 16, 2023	28.60	28.87	28.06	28.24
4538	NYSE	LAZ	Mon, May 15, 2023	28.77	29.05	28.50	28.79
4537	NYSE	LAZ	Fri, May 12, 2023	28.72	29.15	28.37	28.65
4536	NYSE	LAZ	Thu, May 11, 2023	28.60	28.64	27.89	28.53
4535	NYSE	LAZ	Wed, May 10, 2023	29.08	29.23	27.71	28.89
4534	NYSE	LAZ	Tue, May 9, 2023	28.58	28.93	28.15	28.82
4533	NYSE	LAZ	Mon, May 8, 2023	28.97	29.08	28.56	28.82
4532	NYSE	LAZ	Fri, May 5, 2023	29.38	29.77	28.53	28.88
4531	NYSE	LAZ	Thu, May 4, 2023	29.50	29.55	28.50	28.86
4530	NYSE	LAZ	Wed, May 3, 2023	30.12	30.41	29.54	29.81
4529	NYSE	LAZ	Tue, May 2, 2023	30.91	30.91	30.00	30.22
4528	NYSE	LAZ	Mon, May 1, 2023	31.11	31.76	30.68	31.17
4527	NYSE	LAZ	Fri, Apr 28, 2023	31.75	32.05	29.82	31.30
4526	NYSE	LAZ	Thu, Apr 27, 2023	32.25	32.59	31.77	32.31
4525	NYSE	LAZ	Wed, Apr 26, 2023	33.58	33.83	32.20	32.40
4524	NYSE	LAZ	Tue, Apr 25, 2023	34.41	34.61	33.72	33.81
4523	NYSE	LAZ	Mon, Apr 24, 2023	35.19	35.50	34.56	34.78
4522	NYSE	LAZ	Fri, Apr 21, 2023	34.80	35.56	34.66	35.25
4521	NYSE	LAZ	Thu, Apr 20, 2023	34.62	35.33	34.58	34.70
4520	NYSE	LAZ	Wed, Apr 19, 2023	34.39	35.12	34.30	34.84
4519	NYSE	LAZ	Tue, Apr 18, 2023	34.46	34.62	33.78	34.55
4518	NYSE	LAZ	Mon, Apr 17, 2023	33.77	34.66	33.65	34.32
4517	NYSE	LAZ	Fri, Apr 14, 2023	33.02	33.90	32.90	33.86
4516	NYSE	LAZ	Thu, Apr 13, 2023	32.43	32.84	32.23	32.73
4515	NYSE	LAZ	Wed, Apr 12, 2023	32.94	32.94	32.04	32.29
4514	NYSE	LAZ	Tue, Apr 11, 2023	31.50	32.05	31.29	32.04
4513	NYSE	LAZ	Mon, Apr 10, 2023	31.03	31.47	30.99	31.27
4512	NYSE	LAZ	Thu, Apr 6, 2023	31.63	31.77	31.27	31.34
4511	NYSE	LAZ	Wed, Apr 5, 2023	31.45	31.71	30.95	31.51
4510	NYSE	LAZ	Tue, Apr 4, 2023	32.49	32.49	31.18	31.77
4509	NYSE	LAZ	Mon, Apr 3, 2023	33.25	33.25	32.28	32.56
4508	NYSE	LAZ	Fri, Mar 31, 2023	32.42	33.12	31.95	33.11
4507	NYSE	LAZ	Thu, Mar 30, 2023	32.98	32.98	31.86	32.20
4506	NYSE	LAZ	Wed, Mar 29, 2023	32.55	32.68	31.77	32.62
4505	NYSE	LAZ	Tue, Mar 28, 2023	33.00	33.00	32.02	32.31
4504	NYSE	LAZ	Mon, Mar 27, 2023	33.44	33.48	32.83	33.09
4503	NYSE	LAZ	Fri, Mar 24, 2023	32.90	33.04	31.89	32.73
4502	NYSE	LAZ	Thu, Mar 23, 2023	34.00	34.44	33.31	33.50
4501	NYSE	LAZ	Wed, Mar 22, 2023	34.50	34.82	33.68	33.76
4500	NYSE	LAZ	Tue, Mar 21, 2023	34.37	34.79	33.99	34.51
4499	NYSE	LAZ	Mon, Mar 20, 2023	33.14	33.66	32.99	33.43
4498	NYSE	LAZ	Fri, Mar 17, 2023	32.82	33.12	32.37	32.72
4497	NYSE	LAZ	Thu, Mar 16, 2023	32.25	33.74	31.97	33.41
4496	NYSE	LAZ	Wed, Mar 15, 2023	32.14	32.95	31.58	32.50
4495	NYSE	LAZ	Tue, Mar 14, 2023	34.40	34.74	32.64	33.20
4494	NYSE	LAZ	Mon, Mar 13, 2023	33.34	34.47	32.63	33.18
4493	NYSE	LAZ	Fri, Mar 10, 2023	34.74	35.43	33.72	34.29
4492	NYSE	LAZ	Thu, Mar 9, 2023	37.20	37.25	35.74	35.94
4491	NYSE	LAZ	Wed, Mar 8, 2023	37.12	37.60	36.88	37.37
4490	NYSE	LAZ	Tue, Mar 7, 2023	37.50	37.81	36.88	37.00
4489	NYSE	LAZ	Mon, Mar 6, 2023	37.71	38.18	37.60	37.63
4488	NYSE	LAZ	Fri, Mar 3, 2023	37.81	38.27	37.68	38.02
4487	NYSE	LAZ	Thu, Mar 2, 2023	37.33	38.06	37.18	38.00
4486	NYSE	LAZ	Wed, Mar 1, 2023	37.21	38.44	37.15	38.25
4485	NYSE	LAZ	Tue, Feb 28, 2023	37.20	38.11	37.00	37.36
4484	NYSE	LAZ	Mon, Feb 27, 2023	37.33	37.70	37.09	37.22
4483	NYSE	LAZ	Fri, Feb 24, 2023	36.47	36.83	36.10	36.80
4482	NYSE	LAZ	Thu, Feb 23, 2023	36.59	37.18	36.44	36.98
4481	NYSE	LAZ	Wed, Feb 22, 2023	36.36	36.76	36.12	36.42
4480	NYSE	LAZ	Tue, Feb 21, 2023	37.06	37.23	36.10	36.25
4479	NYSE	LAZ	Fri, Feb 17, 2023	37.18	37.74	36.86	37.68
4478	NYSE	LAZ	Thu, Feb 16, 2023	37.39	37.82	36.94	37.19
4477	NYSE	LAZ	Wed, Feb 15, 2023	37.44	38.15	37.32	37.87
4476	NYSE	LAZ	Tue, Feb 14, 2023	38.29	38.33	37.31	37.85
4475	NYSE	LAZ	Mon, Feb 13, 2023	37.64	38.39	37.64	38.29
4474	NYSE	LAZ	Fri, Feb 10, 2023	37.31	38.36	37.02	37.82
4473	NYSE	LAZ	Thu, Feb 9, 2023	38.53	38.61	37.49	37.27
4472	NYSE	LAZ	Wed, Feb 8, 2023	38.34	38.89	37.83	38.21
4471	NYSE	LAZ	Tue, Feb 7, 2023	38.83	39.31	38.52	38.75
4470	NYSE	LAZ	Mon, Feb 6, 2023	39.80	40.00	38.76	39.08
4469	NYSE	LAZ	Fri, Feb 3, 2023	40.07	40.66	39.79	40.42
4468	NYSE	LAZ	Thu, Feb 2, 2023	41.00	43.44	40.20	40.85
4467	NYSE	LAZ	Wed, Feb 1, 2023	39.83	41.17	39.11	41.16
4466	NYSE	LAZ	Tue, Jan 31, 2023	40.13	40.53	39.57	40.08
4465	NYSE	LAZ	Mon, Jan 30, 2023	40.50	41.27	40.22	40.37
4464	NYSE	LAZ	Fri, Jan 27, 2023	40.61	41.51	40.51	40.89
4463	NYSE	LAZ	Thu, Jan 26, 2023	40.15	40.81	39.87	40.69
4462	NYSE	LAZ	Wed, Jan 25, 2023	39.06	40.10	38.94	39.91
4461	NYSE	LAZ	Tue, Jan 24, 2023	40.00	40.67	39.57	39.57
4460	NYSE	LAZ	Mon, Jan 23, 2023	39.99	40.49	39.64	40.13
4459	NYSE	LAZ	Fri, Jan 20, 2023	39.17	39.99	38.88	39.99
4458	NYSE	LAZ	Thu, Jan 19, 2023	38.41	38.94	38.29	38.88
4457	NYSE	LAZ	Wed, Jan 18, 2023	39.02	39.93	38.93	38.99
4456	NYSE	LAZ	Tue, Jan 17, 2023	38.76	39.58	38.76	39.00
4455	NYSE	LAZ	Fri, Jan 13, 2023	37.73	38.76	37.73	38.65
4454	NYSE	LAZ	Thu, Jan 12, 2023	38.54	38.54	37.43	38.09
4453	NYSE	LAZ	Wed, Jan 11, 2023	37.25	38.31	36.79	38.24
4452	NYSE	LAZ	Tue, Jan 10, 2023	36.56	37.59	36.37	37.21
4451	NYSE	LAZ	Mon, Jan 9, 2023	36.84	37.97	36.71	36.74
4450	NYSE	LAZ	Fri, Jan 6, 2023	36.14	36.79	35.95	36.57
4449	NYSE	LAZ	Thu, Jan 5, 2023	35.73	36.26	35.20	35.62
4448	NYSE	LAZ	Wed, Jan 4, 2023	35.22	36.05	35.09	35.89
4447	NYSE	LAZ	Tue, Jan 3, 2023	35.19	35.69	34.93	35.01
4446	NYSE	LAZ	Fri, Dec 30, 2022	34.88	34.88	34.10	34.67
4445	NYSE	LAZ	Thu, Dec 29, 2022	34.77	35.36	34.70	35.23
4444	NYSE	LAZ	Wed, Dec 28, 2022	35.11	35.20	34.54	34.70
4443	NYSE	LAZ	Tue, Dec 27, 2022	35.46	35.59	34.89	35.25
4442	NYSE	LAZ	Fri, Dec 23, 2022	35.11	35.62	34.66	35.62
4441	NYSE	LAZ	Thu, Dec 22, 2022	36.24	36.67	34.80	35.40
4440	NYSE	LAZ	Wed, Dec 21, 2022	36.23	36.82	36.09	36.82
4439	NYSE	LAZ	Tue, Dec 20, 2022	34.94	36.23	34.82	35.78
4438	NYSE	LAZ	Mon, Dec 19, 2022	35.74	36.03	35.31	35.46
4437	NYSE	LAZ	Fri, Dec 16, 2022	35.43	36.63	35.43	35.97
4436	NYSE	LAZ	Thu, Dec 15, 2022	37.92	38.11	36.21	36.33
4435	NYSE	LAZ	Wed, Dec 14, 2022	38.38	39.20	38.27	38.80
4434	NYSE	LAZ	Tue, Dec 13, 2022	38.41	39.95	38.18	38.60
4433	NYSE	LAZ	Mon, Dec 12, 2022	35.92	37.77	35.56	37.75
4432	NYSE	LAZ	Fri, Dec 9, 2022	35.64	36.10	35.39	35.88
4431	NYSE	LAZ	Thu, Dec 8, 2022	35.66	36.57	35.25	35.91
4430	NYSE	LAZ	Wed, Dec 7, 2022	34.05	36.32	33.70	35.62
4429	NYSE	LAZ	Tue, Dec 6, 2022	34.50	34.55	33.49	34.05
4428	NYSE	LAZ	Mon, Dec 5, 2022	36.28	36.45	34.11	34.64
4427	NYSE	LAZ	Fri, Dec 2, 2022	36.26	37.12	36.26	36.75
4426	NYSE	LAZ	Thu, Dec 1, 2022	36.54	37.09	36.22	36.91
4425	NYSE	LAZ	Wed, Nov 30, 2022	36.42	36.62	34.95	36.61
4424	NYSE	LAZ	Tue, Nov 29, 2022	36.19	36.59	36.05	36.47
4423	NYSE	LAZ	Mon, Nov 28, 2022	36.39	36.77	35.98	36.21
4422	NYSE	LAZ	Fri, Nov 25, 2022	36.37	37.05	36.10	36.75
4421	NYSE	LAZ	Wed, Nov 23, 2022	36.67	37.00	36.49	36.94
4420	NYSE	LAZ	Tue, Nov 22, 2022	36.55	36.93	36.29	36.74
4419	NYSE	LAZ	Mon, Nov 21, 2022	36.38	36.95	36.10	36.54
4418	NYSE	LAZ	Fri, Nov 18, 2022	37.43	37.55	36.33	36.59
4417	NYSE	LAZ	Thu, Nov 17, 2022	37.01	37.31	36.37	36.84
4416	NYSE	LAZ	Wed, Nov 16, 2022	38.72	38.81	37.40	37.71
4415	NYSE	LAZ	Tue, Nov 15, 2022	39.50	39.97	38.36	38.72
4414	NYSE	LAZ	Mon, Nov 14, 2022	38.11	40.05	37.65	38.81
4413	NYSE	LAZ	Fri, Nov 11, 2022	37.98	39.66	37.81	38.84
4412	NYSE	LAZ	Thu, Nov 10, 2022	36.28	38.10	35.99	38.10
4411	NYSE	LAZ	Wed, Nov 9, 2022	35.20	35.56	34.76	34.86
4410	NYSE	LAZ	Tue, Nov 8, 2022	35.66	36.89	35.40	35.52
4409	NYSE	LAZ	Mon, Nov 7, 2022	35.20	35.68	34.26	35.63
4408	NYSE	LAZ	Fri, Nov 4, 2022	35.46	35.98	34.41	34.97
4407	NYSE	LAZ	Thu, Nov 3, 2022	36.24	36.24	35.08	34.74
4406	NYSE	LAZ	Wed, Nov 2, 2022	37.29	38.11	36.81	36.87
4405	NYSE	LAZ	Tue, Nov 1, 2022	37.86	38.13	37.13	37.51
4404	NYSE	LAZ	Mon, Oct 31, 2022	38.38	38.43	37.42	37.71
4403	NYSE	LAZ	Fri, Oct 28, 2022	37.07	38.81	36.97	38.55
4402	NYSE	LAZ	Thu, Oct 27, 2022	36.86	37.93	36.20	37.17
4401	NYSE	LAZ	Wed, Oct 26, 2022	34.75	36.95	34.60	36.20
4400	NYSE	LAZ	Tue, Oct 25, 2022	34.46	34.62	33.69	34.50
4399	NYSE	LAZ	Mon, Oct 24, 2022	34.66	34.69	34.06	34.50
4398	NYSE	LAZ	Fri, Oct 21, 2022	33.00	34.46	32.73	34.25
4397	NYSE	LAZ	Thu, Oct 20, 2022	33.09	33.65	32.62	32.74
4396	NYSE	LAZ	Wed, Oct 19, 2022	33.31	33.87	32.71	33.00
4395	NYSE	LAZ	Tue, Oct 18, 2022	33.85	34.29	33.48	33.55
4394	NYSE	LAZ	Mon, Oct 17, 2022	32.63	33.13	32.26	32.94
4393	NYSE	LAZ	Fri, Oct 14, 2022	32.88	33.45	31.74	31.94
4392	NYSE	LAZ	Thu, Oct 13, 2022	30.67	33.20	30.21	32.75
4391	NYSE	LAZ	Wed, Oct 12, 2022	31.83	32.02	31.22	31.28
4390	NYSE	LAZ	Tue, Oct 11, 2022	31.98	32.37	31.17	31.84
4389	NYSE	LAZ	Mon, Oct 10, 2022	32.61	32.96	31.94	32.18
4388	NYSE	LAZ	Fri, Oct 7, 2022	32.72	32.83	32.11	32.41
4387	NYSE	LAZ	Thu, Oct 6, 2022	33.75	34.08	33.02	33.02
4386	NYSE	LAZ	Wed, Oct 5, 2022	33.87	34.20	33.23	33.99
4385	NYSE	LAZ	Tue, Oct 4, 2022	33.03	34.83	33.03	34.45
4384	NYSE	LAZ	Mon, Oct 3, 2022	32.43	33.20	31.64	32.41
4383	NYSE	LAZ	Fri, Sep 30, 2022	31.92	32.77	31.75	31.83
4382	NYSE	LAZ	Thu, Sep 29, 2022	32.25	32.28	31.51	31.85
4381	NYSE	LAZ	Wed, Sep 28, 2022	32.04	32.93	31.90	32.68
4380	NYSE	LAZ	Tue, Sep 27, 2022	33.34	33.55	31.38	31.96
4379	NYSE	LAZ	Mon, Sep 26, 2022	33.19	33.80	32.88	32.95
4378	NYSE	LAZ	Fri, Sep 23, 2022	34.70	34.83	33.01	33.47
4377	NYSE	LAZ	Thu, Sep 22, 2022	35.79	35.93	34.80	35.29
4376	NYSE	LAZ	Wed, Sep 21, 2022	36.37	36.94	35.65	35.69
4375	NYSE	LAZ	Tue, Sep 20, 2022	36.79	36.90	35.85	36.09
4374	NYSE	LAZ	Mon, Sep 19, 2022	35.59	37.28	35.53	37.08
4373	NYSE	LAZ	Fri, Sep 16, 2022	36.74	36.74	35.52	36.05
4372	NYSE	LAZ	Thu, Sep 15, 2022	36.63	37.93	36.59	37.22
4371	NYSE	LAZ	Wed, Sep 14, 2022	36.61	37.50	36.23	36.77
4370	NYSE	LAZ	Tue, Sep 13, 2022	37.45	37.51	36.31	36.51
4369	NYSE	LAZ	Mon, Sep 12, 2022	38.38	39.05	38.28	38.49
4368	NYSE	LAZ	Fri, Sep 9, 2022	37.72	38.71	37.61	38.10
4367	NYSE	LAZ	Thu, Sep 8, 2022	36.46	37.63	36.33	37.35
4366	NYSE	LAZ	Wed, Sep 7, 2022	35.56	37.13	35.56	36.79
4365	NYSE	LAZ	Tue, Sep 6, 2022	35.95	36.21	35.01	35.89
4364	NYSE	LAZ	Fri, Sep 2, 2022	36.71	37.07	35.68	35.76
4363	NYSE	LAZ	Thu, Sep 1, 2022	35.94	36.50	35.52	36.19
4362	NYSE	LAZ	Wed, Aug 31, 2022	36.61	36.85	35.99	36.35
4361	NYSE	LAZ	Tue, Aug 30, 2022	36.69	37.12	36.13	36.26
4360	NYSE	LAZ	Mon, Aug 29, 2022	36.49	36.98	36.28	36.39
4359	NYSE	LAZ	Fri, Aug 26, 2022	38.66	38.79	36.83	36.85
4358	NYSE	LAZ	Thu, Aug 25, 2022	37.74	38.73	37.74	38.68
4357	NYSE	LAZ	Wed, Aug 24, 2022	37.53	38.15	37.53	37.58
4356	NYSE	LAZ	Tue, Aug 23, 2022	37.02	38.00	37.02	37.52
4355	NYSE	LAZ	Mon, Aug 22, 2022	37.43	37.70	37.02	37.16
4354	NYSE	LAZ	Fri, Aug 19, 2022	38.80	38.89	38.06	38.06
4353	NYSE	LAZ	Thu, Aug 18, 2022	38.76	39.05	38.56	38.98
4352	NYSE	LAZ	Wed, Aug 17, 2022	38.70	39.11	38.51	38.94
4351	NYSE	LAZ	Tue, Aug 16, 2022	38.85	39.55	38.81	39.26
4350	NYSE	LAZ	Mon, Aug 15, 2022	39.49	39.53	39.06	39.08
4349	NYSE	LAZ	Fri, Aug 12, 2022	39.56	39.66	38.81	39.66
4348	NYSE	LAZ	Thu, Aug 11, 2022	39.00	39.48	38.84	39.10
4347	NYSE	LAZ	Wed, Aug 10, 2022	38.00	39.11	37.98	38.85
4346	NYSE	LAZ	Tue, Aug 9, 2022	37.38	37.57	36.96	37.27
4345	NYSE	LAZ	Mon, Aug 8, 2022	37.44	37.86	37.23	37.59
4344	NYSE	LAZ	Fri, Aug 5, 2022	37.38	37.77	36.98	37.27
4343	NYSE	LAZ	Thu, Aug 4, 2022	38.67	38.79	38.10	37.71
4342	NYSE	LAZ	Wed, Aug 3, 2022	38.31	39.06	38.30	38.66
4341	NYSE	LAZ	Tue, Aug 2, 2022	37.75	38.50	37.32	37.83
4340	NYSE	LAZ	Mon, Aug 1, 2022	37.08	37.97	36.46	37.83
4339	NYSE	LAZ	Fri, Jul 29, 2022	36.77	38.17	36.62	37.67
4338	NYSE	LAZ	Thu, Jul 28, 2022	34.59	36.72	34.36	36.59
4337	NYSE	LAZ	Wed, Jul 27, 2022	34.30	34.85	33.89	34.61
4336	NYSE	LAZ	Tue, Jul 26, 2022	34.30	34.43	33.64	34.03
4335	NYSE	LAZ	Mon, Jul 25, 2022	35.28	35.31	34.31	34.59
4334	NYSE	LAZ	Fri, Jul 22, 2022	35.45	35.61	34.71	35.11
4333	NYSE	LAZ	Thu, Jul 21, 2022	35.05	35.26	34.49	35.23
4332	NYSE	LAZ	Wed, Jul 20, 2022	34.59	35.15	34.47	35.15
4331	NYSE	LAZ	Tue, Jul 19, 2022	33.36	34.62	33.13	34.48
4330	NYSE	LAZ	Mon, Jul 18, 2022	33.08	34.05	32.67	32.91
4329	NYSE	LAZ	Fri, Jul 15, 2022	32.65	33.82	32.39	33.52
4328	NYSE	LAZ	Thu, Jul 14, 2022	32.08	32.21	31.29	32.11
4327	NYSE	LAZ	Wed, Jul 13, 2022	32.23	33.10	31.56	32.67
4326	NYSE	LAZ	Tue, Jul 12, 2022	33.18	34.20	33.18	33.59
4325	NYSE	LAZ	Mon, Jul 11, 2022	34.07	34.12	33.20	33.27
4324	NYSE	LAZ	Fri, Jul 8, 2022	34.65	34.99	34.44	34.66
4323	NYSE	LAZ	Thu, Jul 7, 2022	33.61	35.00	33.61	34.64
4322	NYSE	LAZ	Wed, Jul 6, 2022	33.05	33.44	32.65	33.27
4321	NYSE	LAZ	Tue, Jul 5, 2022	32.13	33.64	31.89	33.33
4320	NYSE	LAZ	Fri, Jul 1, 2022	32.39	33.14	32.16	32.44
4319	NYSE	LAZ	Thu, Jun 30, 2022	32.50	32.89	31.95	32.41
4318	NYSE	LAZ	Wed, Jun 29, 2022	33.38	33.67	32.89	33.01
4317	NYSE	LAZ	Tue, Jun 28, 2022	33.41	33.89	33.27	33.40
4316	NYSE	LAZ	Mon, Jun 27, 2022	34.00	34.05	33.16	33.23
4315	NYSE	LAZ	Fri, Jun 24, 2022	32.51	34.22	32.51	34.00
4314	NYSE	LAZ	Thu, Jun 23, 2022	31.18	32.24	31.18	32.15
4313	NYSE	LAZ	Wed, Jun 22, 2022	31.09	31.82	31.03	31.34
4312	NYSE	LAZ	Tue, Jun 21, 2022	31.80	32.00	31.42	31.58
4311	NYSE	LAZ	Fri, Jun 17, 2022	31.27	31.53	30.72	31.06
4310	NYSE	LAZ	Thu, Jun 16, 2022	31.72	31.77	31.19	31.26
4309	NYSE	LAZ	Wed, Jun 15, 2022	31.99	33.26	31.99	32.59
4308	NYSE	LAZ	Tue, Jun 14, 2022	31.74	32.51	31.74	31.90
4307	NYSE	LAZ	Mon, Jun 13, 2022	32.31	32.75	31.57	31.74
4306	NYSE	LAZ	Fri, Jun 10, 2022	34.41	34.75	33.14	33.14
4305	NYSE	LAZ	Thu, Jun 9, 2022	35.59	35.70	34.95	35.03
4304	NYSE	LAZ	Wed, Jun 8, 2022	36.13	36.40	35.62	35.62
4303	NYSE	LAZ	Tue, Jun 7, 2022	35.77	36.77	35.53	36.47
4302	NYSE	LAZ	Mon, Jun 6, 2022	35.38	36.26	35.25	36.01
4301	NYSE	LAZ	Fri, Jun 3, 2022	35.52	35.86	35.16	35.19
4300	NYSE	LAZ	Thu, Jun 2, 2022	35.02	36.41	34.98	36.12
4299	NYSE	LAZ	Wed, Jun 1, 2022	35.35	35.43	34.55	35.02
4298	NYSE	LAZ	Tue, May 31, 2022	35.44	35.65	34.78	35.26
4297	NYSE	LAZ	Fri, May 27, 2022	34.96	35.60	34.75	35.57
4296	NYSE	LAZ	Thu, May 26, 2022	34.75	35.52	34.40	34.65
4295	NYSE	LAZ	Wed, May 25, 2022	33.24	34.90	33.19	34.47
4294	NYSE	LAZ	Tue, May 24, 2022	33.42	33.76	32.75	33.57
4293	NYSE	LAZ	Mon, May 23, 2022	34.07	34.45	33.40	33.71
4292	NYSE	LAZ	Fri, May 20, 2022	33.40	34.02	32.98	33.74
4291	NYSE	LAZ	Thu, May 19, 2022	32.49	33.80	32.46	33.07
4290	NYSE	LAZ	Wed, May 18, 2022	33.56	33.57	32.76	32.91
4289	NYSE	LAZ	Tue, May 17, 2022	32.96	34.09	32.87	33.99
4288	NYSE	LAZ	Mon, May 16, 2022	32.18	32.76	31.65	32.33
4287	NYSE	LAZ	Fri, May 13, 2022	32.34	32.99	32.11	32.18
4286	NYSE	LAZ	Thu, May 12, 2022	31.70	32.34	31.50	31.92
4285	NYSE	LAZ	Wed, May 11, 2022	32.52	33.24	30.85	32.01
4284	NYSE	LAZ	Tue, May 10, 2022	33.20	33.60	32.38	33.05
4283	NYSE	LAZ	Mon, May 9, 2022	32.24	33.12	32.04	32.87
4282	NYSE	LAZ	Fri, May 6, 2022	33.56	33.69	32.30	32.80
4281	NYSE	LAZ	Thu, May 5, 2022	34.04	34.33	33.50	33.57
4280	NYSE	LAZ	Wed, May 4, 2022	34.15	34.65	33.21	34.60
4279	NYSE	LAZ	Tue, May 3, 2022	33.78	34.32	33.67	34.00
4278	NYSE	LAZ	Mon, May 2, 2022	32.81	33.87	32.71	33.79
4277	NYSE	LAZ	Fri, Apr 29, 2022	33.89	34.20	32.68	32.77
4276	NYSE	LAZ	Thu, Apr 28, 2022	34.15	34.33	32.28	34.15
4275	NYSE	LAZ	Wed, Apr 27, 2022	33.41	34.20	33.41	33.49
4274	NYSE	LAZ	Tue, Apr 26, 2022	34.55	35.18	33.43	33.47
4273	NYSE	LAZ	Mon, Apr 25, 2022	34.09	34.96	33.62	34.85
4272	NYSE	LAZ	Fri, Apr 22, 2022	35.11	35.36	34.37	34.41
4271	NYSE	LAZ	Thu, Apr 21, 2022	36.38	36.67	35.01	35.29
4270	NYSE	LAZ	Wed, Apr 20, 2022	36.22	36.46	35.64	35.94
4269	NYSE	LAZ	Tue, Apr 19, 2022	34.24	36.20	34.21	35.82
4268	NYSE	LAZ	Mon, Apr 18, 2022	33.05	34.47	33.02	34.16
4267	NYSE	LAZ	Thu, Apr 14, 2022	33.87	34.50	33.17	33.18
4266	NYSE	LAZ	Wed, Apr 13, 2022	33.17	34.07	33.05	33.77
4265	NYSE	LAZ	Tue, Apr 12, 2022	34.29	35.25	33.38	33.49
4264	NYSE	LAZ	Mon, Apr 11, 2022	33.90	34.56	33.70	34.08
4263	NYSE	LAZ	Fri, Apr 8, 2022	33.65	34.70	33.51	33.87
4262	NYSE	LAZ	Thu, Apr 7, 2022	33.69	34.04	32.51	33.67
4261	NYSE	LAZ	Wed, Apr 6, 2022	34.12	34.69	33.82	34.14
4260	NYSE	LAZ	Tue, Apr 5, 2022	35.46	35.63	34.56	34.71
4259	NYSE	LAZ	Mon, Apr 4, 2022	35.37	35.83	34.90	35.46
4258	NYSE	LAZ	Fri, Apr 1, 2022	34.69	35.38	34.58	35.24
4257	NYSE	LAZ	Thu, Mar 31, 2022	35.81	36.21	34.48	34.50
4256	NYSE	LAZ	Wed, Mar 30, 2022	36.60	36.80	35.91	35.92
4255	NYSE	LAZ	Tue, Mar 29, 2022	35.94	36.98	35.84	36.73
4254	NYSE	LAZ	Mon, Mar 28, 2022	34.90	35.54	34.90	35.48
4253	NYSE	LAZ	Fri, Mar 25, 2022	35.25	35.83	34.90	35.04
4252	NYSE	LAZ	Thu, Mar 24, 2022	34.71	35.38	34.56	35.23
4251	NYSE	LAZ	Wed, Mar 23, 2022	35.50	35.72	34.55	34.56
4250	NYSE	LAZ	Tue, Mar 22, 2022	35.43	35.86	35.35	35.84
4249	NYSE	LAZ	Mon, Mar 21, 2022	35.64	35.90	35.00	35.10
4248	NYSE	LAZ	Fri, Mar 18, 2022	34.15	35.62	33.91	35.29
4247	NYSE	LAZ	Thu, Mar 17, 2022	34.39	34.40	33.51	34.15
4246	NYSE	LAZ	Wed, Mar 16, 2022	33.56	34.80	33.45	34.75
4245	NYSE	LAZ	Tue, Mar 15, 2022	32.45	33.41	32.31	33.16
4244	NYSE	LAZ	Mon, Mar 14, 2022	32.53	33.33	31.90	32.21
4243	NYSE	LAZ	Fri, Mar 11, 2022	33.07	33.41	32.32	32.34
4242	NYSE	LAZ	Thu, Mar 10, 2022	32.70	33.18	32.26	32.72
4241	NYSE	LAZ	Wed, Mar 9, 2022	32.89	33.86	32.58	33.43
4240	NYSE	LAZ	Tue, Mar 8, 2022	32.78	33.32	31.64	32.17
4239	NYSE	LAZ	Mon, Mar 7, 2022	33.47	34.00	32.83	32.95
4238	NYSE	LAZ	Fri, Mar 4, 2022	34.11	35.00	33.19	33.73
4237	NYSE	LAZ	Thu, Mar 3, 2022	35.37	35.58	34.64	34.89
4236	NYSE	LAZ	Wed, Mar 2, 2022	34.25	35.26	34.21	35.15
4235	NYSE	LAZ	Tue, Mar 1, 2022	34.80	34.80	33.36	33.95
4234	NYSE	LAZ	Mon, Feb 28, 2022	34.28	34.80	34.01	34.58
4233	NYSE	LAZ	Fri, Feb 25, 2022	34.10	35.08	33.94	34.98
4232	NYSE	LAZ	Thu, Feb 24, 2022	33.53	34.21	33.00	34.12
4231	NYSE	LAZ	Wed, Feb 23, 2022	35.40	35.71	34.64	34.65
4230	NYSE	LAZ	Tue, Feb 22, 2022	35.56	36.19	35.01	35.21
4229	NYSE	LAZ	Fri, Feb 18, 2022	36.02	36.44	35.68	35.98
4228	NYSE	LAZ	Thu, Feb 17, 2022	37.50	37.55	36.23	36.31
4227	NYSE	LAZ	Wed, Feb 16, 2022	37.75	38.17	37.62	37.78
4226	NYSE	LAZ	Tue, Feb 15, 2022	38.32	38.39	37.58	37.91
4225	NYSE	LAZ	Mon, Feb 14, 2022	38.50	38.65	37.59	37.95
4224	NYSE	LAZ	Fri, Feb 11, 2022	40.19	40.57	38.37	38.77
4223	NYSE	LAZ	Thu, Feb 10, 2022	41.24	41.63	40.50	40.05
4222	NYSE	LAZ	Wed, Feb 9, 2022	41.49	41.89	41.31	41.77
4221	NYSE	LAZ	Tue, Feb 8, 2022	41.05	41.52	40.86	41.08
4220	NYSE	LAZ	Mon, Feb 7, 2022	41.22	41.22	40.50	40.77
4219	NYSE	LAZ	Fri, Feb 4, 2022	42.07	42.39	40.92	41.28
4218	NYSE	LAZ	Thu, Feb 3, 2022	41.56	43.05	40.65	42.77
4217	NYSE	LAZ	Wed, Feb 2, 2022	44.51	45.20	42.88	42.94
4216	NYSE	LAZ	Tue, Feb 1, 2022	43.73	44.31	43.17	44.21
4215	NYSE	LAZ	Mon, Jan 31, 2022	42.15	43.81	42.15	43.64
4214	NYSE	LAZ	Fri, Jan 28, 2022	41.89	42.59	41.56	42.57
4213	NYSE	LAZ	Thu, Jan 27, 2022	42.23	43.00	41.28	41.93
4212	NYSE	LAZ	Wed, Jan 26, 2022	42.14	42.82	41.20	41.64
4211	NYSE	LAZ	Tue, Jan 25, 2022	41.00	41.74	40.41	41.38
4210	NYSE	LAZ	Mon, Jan 24, 2022	40.83	41.82	39.62	41.71
4209	NYSE	LAZ	Fri, Jan 21, 2022	42.15	42.22	41.46	41.84
4208	NYSE	LAZ	Thu, Jan 20, 2022	42.00	43.84	41.76	42.33
4207	NYSE	LAZ	Wed, Jan 19, 2022	43.37	43.59	41.81	41.81
4206	NYSE	LAZ	Tue, Jan 18, 2022	43.96	44.00	42.16	43.07
4205	NYSE	LAZ	Fri, Jan 14, 2022	44.50	44.71	43.81	44.34
4204	NYSE	LAZ	Thu, Jan 13, 2022	45.30	46.27	44.92	45.05
4203	NYSE	LAZ	Wed, Jan 12, 2022	46.05	46.24	44.72	44.94
4202	NYSE	LAZ	Tue, Jan 11, 2022	45.71	46.74	45.29	46.39
4201	NYSE	LAZ	Mon, Jan 10, 2022	46.00	46.08	45.42	45.82
4200	NYSE	LAZ	Fri, Jan 7, 2022	45.84	46.39	45.50	46.00
4199	NYSE	LAZ	Thu, Jan 6, 2022	45.11	46.02	44.80	45.77
4198	NYSE	LAZ	Wed, Jan 5, 2022	46.00	46.23	44.51	44.58
4197	NYSE	LAZ	Tue, Jan 4, 2022	44.87	46.19	44.75	45.70
4196	NYSE	LAZ	Mon, Jan 3, 2022	44.01	45.09	43.71	44.87
4195	NYSE	LAZ	Fri, Dec 31, 2021	44.08	44.69	43.62	43.63
4194	NYSE	LAZ	Thu, Dec 30, 2021	44.53	44.97	44.11	44.19
4193	NYSE	LAZ	Wed, Dec 29, 2021	44.85	44.91	44.33	44.52
4192	NYSE	LAZ	Tue, Dec 28, 2021	45.02	45.55	44.58	45.16
4191	NYSE	LAZ	Mon, Dec 27, 2021	43.98	45.22	43.84	45.16
4190	NYSE	LAZ	Thu, Dec 23, 2021	43.42	44.21	43.33	43.99
4189	NYSE	LAZ	Wed, Dec 22, 2021	42.94	43.59	42.85	43.16
4188	NYSE	LAZ	Tue, Dec 21, 2021	42.34	43.24	42.34	42.85
4187	NYSE	LAZ	Mon, Dec 20, 2021	41.76	41.83	40.77	41.73
4186	NYSE	LAZ	Fri, Dec 17, 2021	43.01	43.10	42.30	42.44
4185	NYSE	LAZ	Thu, Dec 16, 2021	43.51	44.43	43.07	43.19
4184	NYSE	LAZ	Wed, Dec 15, 2021	42.95	43.35	42.51	43.10
4183	NYSE	LAZ	Tue, Dec 14, 2021	42.85	43.67	42.44	43.13
4182	NYSE	LAZ	Mon, Dec 13, 2021	43.39	43.39	42.35	42.98
4181	NYSE	LAZ	Fri, Dec 10, 2021	43.88	44.25	42.92	43.46
4180	NYSE	LAZ	Thu, Dec 9, 2021	43.85	44.31	43.56	43.91
4179	NYSE	LAZ	Wed, Dec 8, 2021	45.00	45.23	44.10	44.10
4178	NYSE	LAZ	Tue, Dec 7, 2021	44.35	45.52	44.25	45.13
4177	NYSE	LAZ	Mon, Dec 6, 2021	43.77	44.39	43.23	43.77
4176	NYSE	LAZ	Fri, Dec 3, 2021	44.17	44.30	42.72	43.11
4175	NYSE	LAZ	Thu, Dec 2, 2021	42.57	44.27	42.47	44.00
4174	NYSE	LAZ	Wed, Dec 1, 2021	43.54	43.92	42.37	42.39
4173	NYSE	LAZ	Tue, Nov 30, 2021	44.06	44.45	42.60	42.62
4172	NYSE	LAZ	Mon, Nov 29, 2021	44.58	45.00	43.88	44.68
4171	NYSE	LAZ	Fri, Nov 26, 2021	45.00	45.00	43.77	44.08
4170	NYSE	LAZ	Wed, Nov 24, 2021	45.94	46.19	45.53	45.83
4169	NYSE	LAZ	Tue, Nov 23, 2021	46.24	46.66	45.88	46.34
4168	NYSE	LAZ	Mon, Nov 22, 2021	46.73	47.17	45.99	46.20
4167	NYSE	LAZ	Fri, Nov 19, 2021	45.53	46.51	45.27	46.26
4166	NYSE	LAZ	Thu, Nov 18, 2021	46.20	46.40	45.64	45.78
4165	NYSE	LAZ	Wed, Nov 17, 2021	47.00	47.01	46.11	46.20
4164	NYSE	LAZ	Tue, Nov 16, 2021	47.01	47.45	46.57	46.99
4163	NYSE	LAZ	Mon, Nov 15, 2021	47.89	48.25	46.92	47.06
4162	NYSE	LAZ	Fri, Nov 12, 2021	48.19	48.94	47.70	47.84
4161	NYSE	LAZ	Thu, Nov 11, 2021	47.39	48.46	47.19	48.38
4160	NYSE	LAZ	Wed, Nov 10, 2021	47.17	47.48	46.74	47.24
4159	NYSE	LAZ	Tue, Nov 9, 2021	47.25	47.58	47.03	47.23
4158	NYSE	LAZ	Mon, Nov 8, 2021	48.30	48.31	47.29	47.50
4157	NYSE	LAZ	Fri, Nov 5, 2021	48.43	48.88	47.20	47.92
4156	NYSE	LAZ	Thu, Nov 4, 2021	48.76	48.97	47.97	48.06
4155	NYSE	LAZ	Wed, Nov 3, 2021	47.75	48.93	47.56	48.70
4154	NYSE	LAZ	Tue, Nov 2, 2021	48.60	48.66	47.42	47.90
4153	NYSE	LAZ	Mon, Nov 1, 2021	49.67	50.12	48.60	48.69
4152	NYSE	LAZ	Fri, Oct 29, 2021	51.82	51.82	48.85	48.99
4151	NYSE	LAZ	Thu, Oct 28, 2021	51.33	52.58	51.11	52.46
4150	NYSE	LAZ	Wed, Oct 27, 2021	51.99	51.99	50.64	51.05
4149	NYSE	LAZ	Tue, Oct 26, 2021	53.00	53.00	52.08	52.17
4148	NYSE	LAZ	Mon, Oct 25, 2021	52.37	52.98	51.70	52.97
4147	NYSE	LAZ	Fri, Oct 22, 2021	52.26	52.51	51.91	52.25
4146	NYSE	LAZ	Thu, Oct 21, 2021	51.90	52.30	51.51	52.25
4145	NYSE	LAZ	Wed, Oct 20, 2021	51.37	52.27	51.12	51.85
4144	NYSE	LAZ	Tue, Oct 19, 2021	50.88	51.39	50.59	51.31
4143	NYSE	LAZ	Mon, Oct 18, 2021	50.21	50.93	50.14	50.87
4142	NYSE	LAZ	Fri, Oct 15, 2021	50.00	50.58	49.89	50.13
4141	NYSE	LAZ	Thu, Oct 14, 2021	49.84	49.92	49.32	49.66
4140	NYSE	LAZ	Wed, Oct 13, 2021	49.10	50.10	48.58	49.41
4139	NYSE	LAZ	Tue, Oct 12, 2021	48.90	49.16	48.53	48.92
4138	NYSE	LAZ	Mon, Oct 11, 2021	49.28	49.65	48.67	48.83
4137	NYSE	LAZ	Fri, Oct 8, 2021	48.55	49.36	48.50	49.08
4136	NYSE	LAZ	Thu, Oct 7, 2021	48.65	49.90	48.65	48.80
4135	NYSE	LAZ	Wed, Oct 6, 2021	48.00	48.53	47.61	48.24
4134	NYSE	LAZ	Tue, Oct 5, 2021	48.50	49.07	48.20	48.57
4133	NYSE	LAZ	Mon, Oct 4, 2021	47.74	48.56	47.74	48.17
4132	NYSE	LAZ	Fri, Oct 1, 2021	46.69	47.89	46.05	47.68
4131	NYSE	LAZ	Thu, Sep 30, 2021	46.71	47.11	45.78	45.80
4130	NYSE	LAZ	Wed, Sep 29, 2021	45.95	46.53	45.72	46.41
4129	NYSE	LAZ	Tue, Sep 28, 2021	47.02	47.57	45.69	45.84
4128	NYSE	LAZ	Mon, Sep 27, 2021	46.60	47.58	46.60	47.13
4127	NYSE	LAZ	Fri, Sep 24, 2021	46.95	47.43	46.46	46.48
4126	NYSE	LAZ	Thu, Sep 23, 2021	46.53	47.58	46.51	47.04
4125	NYSE	LAZ	Wed, Sep 22, 2021	45.90	46.48	45.76	46.13
4124	NYSE	LAZ	Tue, Sep 21, 2021	46.56	46.77	45.40	45.45
4123	NYSE	LAZ	Mon, Sep 20, 2021	46.13	46.33	45.28	46.25
4122	NYSE	LAZ	Fri, Sep 17, 2021	46.99	47.50	46.25	47.19
4121	NYSE	LAZ	Thu, Sep 16, 2021	47.34	47.58	46.70	47.09
4120	NYSE	LAZ	Wed, Sep 15, 2021	46.68	47.54	46.34	47.23
4119	NYSE	LAZ	Tue, Sep 14, 2021	48.18	48.27	46.57	46.68
4118	NYSE	LAZ	Mon, Sep 13, 2021	48.06	48.89	47.76	48.00
4117	NYSE	LAZ	Fri, Sep 10, 2021	47.95	48.22	47.54	47.95
4116	NYSE	LAZ	Thu, Sep 9, 2021	47.49	48.15	47.28	47.66
4115	NYSE	LAZ	Wed, Sep 8, 2021	48.08	48.24	47.35	47.50
4114	NYSE	LAZ	Tue, Sep 7, 2021	48.55	48.89	48.15	48.18
4113	NYSE	LAZ	Fri, Sep 3, 2021	48.64	49.02	48.29	48.37
4112	NYSE	LAZ	Thu, Sep 2, 2021	48.27	48.80	48.04	48.76
4111	NYSE	LAZ	Wed, Sep 1, 2021	47.68	48.57	47.62	48.19
4110	NYSE	LAZ	Tue, Aug 31, 2021	48.01	48.41	47.08	47.40
4109	NYSE	LAZ	Mon, Aug 30, 2021	48.80	48.80	48.14	48.17
4108	NYSE	LAZ	Fri, Aug 27, 2021	48.08	48.97	48.02	48.75
4107	NYSE	LAZ	Thu, Aug 26, 2021	48.53	48.85	47.87	48.02
4106	NYSE	LAZ	Wed, Aug 25, 2021	47.32	48.59	47.18	48.58
4105	NYSE	LAZ	Tue, Aug 24, 2021	46.93	47.44	46.78	47.18
4104	NYSE	LAZ	Mon, Aug 23, 2021	46.60	46.99	46.33	46.46
4103	NYSE	LAZ	Fri, Aug 20, 2021	45.50	46.60	45.37	46.29
4102	NYSE	LAZ	Thu, Aug 19, 2021	46.03	46.38	45.19	45.62
4101	NYSE	LAZ	Wed, Aug 18, 2021	47.38	48.06	46.76	46.78
4100	NYSE	LAZ	Tue, Aug 17, 2021	47.62	47.79	46.77	47.72
4099	NYSE	LAZ	Mon, Aug 16, 2021	48.60	48.60	47.60	47.87
4098	NYSE	LAZ	Fri, Aug 13, 2021	48.47	48.64	48.27	48.64
4097	NYSE	LAZ	Thu, Aug 12, 2021	48.45	48.68	48.12	48.41
4096	NYSE	LAZ	Wed, Aug 11, 2021	48.39	48.46	47.82	48.30
4095	NYSE	LAZ	Tue, Aug 10, 2021	48.00	48.26	47.55	48.11
4094	NYSE	LAZ	Mon, Aug 9, 2021	47.88	48.26	47.63	48.09
4093	NYSE	LAZ	Fri, Aug 6, 2021	47.65	48.20	47.22	47.73
4092	NYSE	LAZ	Thu, Aug 5, 2021	47.71	48.12	47.54	47.41
4091	NYSE	LAZ	Wed, Aug 4, 2021	46.97	48.09	46.97	47.45
4090	NYSE	LAZ	Tue, Aug 3, 2021	48.70	48.87	46.94	47.20
4089	NYSE	LAZ	Mon, Aug 2, 2021	47.81	48.76	47.59	48.48
4088	NYSE	LAZ	Fri, Jul 30, 2021	46.11	48.98	45.50	47.20
4087	NYSE	LAZ	Thu, Jul 29, 2021	44.90	46.24	44.80	45.79
4086	NYSE	LAZ	Wed, Jul 28, 2021	43.13	44.67	43.13	44.44
4085	NYSE	LAZ	Tue, Jul 27, 2021	43.76	43.79	42.82	43.22
4084	NYSE	LAZ	Mon, Jul 26, 2021	44.14	44.36	43.88	44.13
4083	NYSE	LAZ	Fri, Jul 23, 2021	44.30	44.42	43.66	44.11
4082	NYSE	LAZ	Thu, Jul 22, 2021	44.81	45.00	44.06	44.07
4081	NYSE	LAZ	Wed, Jul 21, 2021	44.82	45.39	44.77	45.04
4080	NYSE	LAZ	Tue, Jul 20, 2021	43.07	44.73	43.07	44.31
4079	NYSE	LAZ	Mon, Jul 19, 2021	43.11	43.27	42.10	43.06
4078	NYSE	LAZ	Fri, Jul 16, 2021	44.81	44.88	43.65	43.70
4077	NYSE	LAZ	Thu, Jul 15, 2021	44.42	45.11	44.34	44.57
4076	NYSE	LAZ	Wed, Jul 14, 2021	46.22	46.66	44.88	44.94
4075	NYSE	LAZ	Tue, Jul 13, 2021	46.79	47.13	46.03	46.10
4074	NYSE	LAZ	Mon, Jul 12, 2021	45.93	46.80	45.52	46.66
4073	NYSE	LAZ	Fri, Jul 9, 2021	46.07	46.13	45.51	46.05
4072	NYSE	LAZ	Thu, Jul 8, 2021	45.50	46.24	44.87	45.34
4071	NYSE	LAZ	Wed, Jul 7, 2021	45.53	46.48	45.51	46.32
4070	NYSE	LAZ	Tue, Jul 6, 2021	46.55	46.59	45.50	45.91
4069	NYSE	LAZ	Fri, Jul 2, 2021	46.18	46.69	45.62	46.57
4068	NYSE	LAZ	Thu, Jul 1, 2021	45.71	46.46	45.41	46.40
4067	NYSE	LAZ	Wed, Jun 30, 2021	44.50	45.39	44.50	45.25
4066	NYSE	LAZ	Tue, Jun 29, 2021	44.59	45.13	44.27	44.81
4065	NYSE	LAZ	Mon, Jun 28, 2021	46.01	46.01	44.08	44.15
4064	NYSE	LAZ	Fri, Jun 25, 2021	45.27	46.13	44.95	46.00
4063	NYSE	LAZ	Thu, Jun 24, 2021	44.86	45.18	44.51	44.96
4062	NYSE	LAZ	Wed, Jun 23, 2021	44.34	45.23	44.19	44.54
4061	NYSE	LAZ	Tue, Jun 22, 2021	44.48	44.49	43.71	44.17
4060	NYSE	LAZ	Mon, Jun 21, 2021	43.88	44.69	43.65	44.65
4059	NYSE	LAZ	Fri, Jun 18, 2021	43.29	43.73	43.04	43.50
4058	NYSE	LAZ	Thu, Jun 17, 2021	45.67	45.67	43.59	44.15
4057	NYSE	LAZ	Wed, Jun 16, 2021	45.78	45.97	45.33	45.51
4056	NYSE	LAZ	Tue, Jun 15, 2021	45.86	46.56	45.65	45.90
4055	NYSE	LAZ	Mon, Jun 14, 2021	46.60	46.77	45.70	45.86
4054	NYSE	LAZ	Fri, Jun 11, 2021	46.20	47.13	46.03	46.61
4053	NYSE	LAZ	Thu, Jun 10, 2021	47.28	47.28	45.74	46.10
4052	NYSE	LAZ	Wed, Jun 9, 2021	47.18	47.37	46.88	46.97
4051	NYSE	LAZ	Tue, Jun 8, 2021	46.94	47.56	46.25	47.20
4050	NYSE	LAZ	Mon, Jun 7, 2021	47.89	48.03	47.12	47.18
4049	NYSE	LAZ	Fri, Jun 4, 2021	47.44	47.84	47.17	47.52
4048	NYSE	LAZ	Thu, Jun 3, 2021	47.35	47.79	47.12	47.45
4047	NYSE	LAZ	Wed, Jun 2, 2021	48.19	48.26	47.43	47.70
4046	NYSE	LAZ	Tue, Jun 1, 2021	47.54	48.61	47.50	48.18
4045	NYSE	LAZ	Fri, May 28, 2021	46.61	47.35	46.06	47.18
4044	NYSE	LAZ	Thu, May 27, 2021	46.55	46.67	46.20	46.59
4043	NYSE	LAZ	Wed, May 26, 2021	46.00	46.46	45.78	45.99
4042	NYSE	LAZ	Tue, May 25, 2021	46.92	47.32	45.87	46.00
4041	NYSE	LAZ	Mon, May 24, 2021	46.63	47.31	46.42	47.05
4040	NYSE	LAZ	Fri, May 21, 2021	45.88	47.12	45.88	46.41
4039	NYSE	LAZ	Thu, May 20, 2021	46.19	46.57	45.51	45.64
4038	NYSE	LAZ	Wed, May 19, 2021	45.00	46.78	44.53	46.09
4037	NYSE	LAZ	Tue, May 18, 2021	47.39	47.71	45.64	45.68
4036	NYSE	LAZ	Mon, May 17, 2021	46.54	47.49	46.21	47.19
4035	NYSE	LAZ	Fri, May 14, 2021	45.82	46.70	45.66	46.64
4034	NYSE	LAZ	Thu, May 13, 2021	43.89	45.64	43.80	45.47
4033	NYSE	LAZ	Wed, May 12, 2021	44.78	45.35	43.37	43.66
4032	NYSE	LAZ	Tue, May 11, 2021	45.37	45.73	44.75	44.84
4031	NYSE	LAZ	Mon, May 10, 2021	46.72	47.35	46.00	46.04
4030	NYSE	LAZ	Fri, May 7, 2021	46.05	46.95	46.02	46.67
4029	NYSE	LAZ	Thu, May 6, 2021	46.32	47.21	46.04	46.73
4028	NYSE	LAZ	Wed, May 5, 2021	45.22	46.16	45.00	46.02
4027	NYSE	LAZ	Tue, May 4, 2021	44.78	45.19	43.83	44.94
4026	NYSE	LAZ	Mon, May 3, 2021	45.30	45.52	43.28	45.06
4025	NYSE	LAZ	Fri, Apr 30, 2021	44.75	45.70	42.60	44.99
4024	NYSE	LAZ	Thu, Apr 29, 2021	46.77	46.85	45.66	46.46
4023	NYSE	LAZ	Wed, Apr 28, 2021	46.22	46.27	45.62	46.12
4022	NYSE	LAZ	Tue, Apr 27, 2021	45.77	46.01	45.39	45.94
4021	NYSE	LAZ	Mon, Apr 26, 2021	46.45	46.67	45.84	45.99
4020	NYSE	LAZ	Fri, Apr 23, 2021	45.40	46.51	45.11	46.45
4019	NYSE	LAZ	Thu, Apr 22, 2021	46.25	46.25	45.18	45.46
4018	NYSE	LAZ	Wed, Apr 21, 2021	44.98	46.35	44.80	46.21
4017	NYSE	LAZ	Tue, Apr 20, 2021	46.04	46.25	44.87	45.56
4016	NYSE	LAZ	Mon, Apr 19, 2021	45.38	46.57	45.17	46.32
4015	NYSE	LAZ	Fri, Apr 16, 2021	45.66	45.66	44.87	45.16
4014	NYSE	LAZ	Thu, Apr 15, 2021	45.74	45.74	45.01	45.50
4013	NYSE	LAZ	Wed, Apr 14, 2021	44.15	45.73	44.06	45.57
4012	NYSE	LAZ	Tue, Apr 13, 2021	46.78	46.86	44.36	44.37
4011	NYSE	LAZ	Mon, Apr 12, 2021	46.50	46.68	45.90	46.46
4010	NYSE	LAZ	Fri, Apr 9, 2021	46.81	46.86	45.73	46.43
4009	NYSE	LAZ	Thu, Apr 8, 2021	46.08	46.56	45.45	46.56
4008	NYSE	LAZ	Wed, Apr 7, 2021	46.00	46.76	45.31	46.25
4007	NYSE	LAZ	Tue, Apr 6, 2021	44.76	45.13	44.51	44.74
4006	NYSE	LAZ	Mon, Apr 5, 2021	45.00	45.65	44.81	44.88
4005	NYSE	LAZ	Thu, Apr 1, 2021	43.72	44.92	43.70	44.81
4004	NYSE	LAZ	Wed, Mar 31, 2021	43.76	44.37	43.14	43.51
4003	NYSE	LAZ	Tue, Mar 30, 2021	43.44	44.15	43.37	43.90
4002	NYSE	LAZ	Mon, Mar 29, 2021	43.40	43.81	42.64	43.31
4001	NYSE	LAZ	Fri, Mar 26, 2021	43.68	44.17	43.36	43.73
4000	NYSE	LAZ	Thu, Mar 25, 2021	42.36	43.45	42.12	43.22
3999	NYSE	LAZ	Wed, Mar 24, 2021	42.14	42.65	41.87	42.51
3998	NYSE	LAZ	Tue, Mar 23, 2021	42.84	43.36	41.65	41.70
3997	NYSE	LAZ	Mon, Mar 22, 2021	42.76	43.32	42.30	43.06
3996	NYSE	LAZ	Fri, Mar 19, 2021	43.84	44.06	43.04	43.16
3995	NYSE	LAZ	Thu, Mar 18, 2021	45.00	45.74	44.08	44.12
3994	NYSE	LAZ	Wed, Mar 17, 2021	44.43	45.00	43.72	44.98
3993	NYSE	LAZ	Tue, Mar 16, 2021	44.60	44.69	43.82	44.33
3992	NYSE	LAZ	Mon, Mar 15, 2021	43.88	44.55	43.50	44.43
3991	NYSE	LAZ	Fri, Mar 12, 2021	43.29	44.15	42.84	43.85
3990	NYSE	LAZ	Thu, Mar 11, 2021	42.50	43.48	42.28	43.10
3989	NYSE	LAZ	Wed, Mar 10, 2021	41.66	42.35	41.33	42.20
3988	NYSE	LAZ	Tue, Mar 9, 2021	39.56	41.65	39.38	41.25
3987	NYSE	LAZ	Mon, Mar 8, 2021	40.29	41.10	39.65	39.72
3986	NYSE	LAZ	Fri, Mar 5, 2021	40.16	40.42	38.91	40.04
3985	NYSE	LAZ	Thu, Mar 4, 2021	40.75	40.95	38.75	39.59
3984	NYSE	LAZ	Wed, Mar 3, 2021	40.91	42.69	40.69	40.78
3983	NYSE	LAZ	Tue, Mar 2, 2021	40.26	41.19	39.95	40.71
3982	NYSE	LAZ	Mon, Mar 1, 2021	39.33	41.39	39.32	40.52
3981	NYSE	LAZ	Fri, Feb 26, 2021	39.93	40.17	38.68	38.69
3980	NYSE	LAZ	Thu, Feb 25, 2021	40.21	40.61	39.66	39.84
3979	NYSE	LAZ	Wed, Feb 24, 2021	41.00	41.00	39.96	40.11
3978	NYSE	LAZ	Tue, Feb 23, 2021	41.03	41.03	40.14	40.67
3977	NYSE	LAZ	Mon, Feb 22, 2021	40.88	41.28	40.35	41.04
3976	NYSE	LAZ	Fri, Feb 19, 2021	41.89	42.12	41.14	41.16
3975	NYSE	LAZ	Thu, Feb 18, 2021	42.66	43.30	41.43	41.63
3974	NYSE	LAZ	Wed, Feb 17, 2021	43.11	43.52	42.81	42.76
3973	NYSE	LAZ	Tue, Feb 16, 2021	41.64	43.40	41.48	43.31
3972	NYSE	LAZ	Fri, Feb 12, 2021	41.47	42.18	41.47	41.92
3971	NYSE	LAZ	Thu, Feb 11, 2021	40.69	41.71	40.58	41.61
3970	NYSE	LAZ	Wed, Feb 10, 2021	40.94	41.14	40.30	40.69
3969	NYSE	LAZ	Tue, Feb 9, 2021	41.61	41.76	40.35	40.78
3968	NYSE	LAZ	Mon, Feb 8, 2021	42.60	42.93	41.29	41.59
3967	NYSE	LAZ	Fri, Feb 5, 2021	43.12	44.00	41.76	42.31
3966	NYSE	LAZ	Thu, Feb 4, 2021	42.22	42.57	41.68	42.53
3965	NYSE	LAZ	Wed, Feb 3, 2021	41.30	42.42	41.30	42.11
3964	NYSE	LAZ	Tue, Feb 2, 2021	42.33	42.33	41.05	41.37
3963	NYSE	LAZ	Mon, Feb 1, 2021	41.55	42.16	41.00	41.72
3962	NYSE	LAZ	Fri, Jan 29, 2021	41.23	41.89	40.51	41.20
3961	NYSE	LAZ	Thu, Jan 28, 2021	40.60	42.02	40.28	41.48
3960	NYSE	LAZ	Wed, Jan 27, 2021	41.53	41.69	39.93	40.00
3959	NYSE	LAZ	Tue, Jan 26, 2021	43.11	43.11	41.90	42.35
3958	NYSE	LAZ	Mon, Jan 25, 2021	43.10	43.56	42.58	42.72
3957	NYSE	LAZ	Fri, Jan 22, 2021	42.99	43.53	42.55	43.44
3956	NYSE	LAZ	Thu, Jan 21, 2021	44.21	44.87	43.24	43.28
3955	NYSE	LAZ	Wed, Jan 20, 2021	45.35	45.49	44.38	44.39
3954	NYSE	LAZ	Tue, Jan 19, 2021	46.07	46.07	45.16	45.37
3953	NYSE	LAZ	Fri, Jan 15, 2021	46.13	46.44	45.38	45.61
3952	NYSE	LAZ	Thu, Jan 14, 2021	44.65	46.95	44.65	46.81
3951	NYSE	LAZ	Wed, Jan 13, 2021	45.33	45.81	45.05	45.42
3950	NYSE	LAZ	Tue, Jan 12, 2021	45.72	45.75	45.01	45.05
3949	NYSE	LAZ	Mon, Jan 11, 2021	44.56	45.25	44.53	45.23
3948	NYSE	LAZ	Fri, Jan 8, 2021	45.33	45.64	44.69	45.28
3947	NYSE	LAZ	Thu, Jan 7, 2021	44.53	45.44	44.09	45.16
3946	NYSE	LAZ	Wed, Jan 6, 2021	42.68	44.50	42.23	44.08
3945	NYSE	LAZ	Tue, Jan 5, 2021	41.61	42.35	41.61	41.96
3944	NYSE	LAZ	Mon, Jan 4, 2021	42.47	42.83	41.63	41.66
3943	NYSE	LAZ	Thu, Dec 31, 2020	41.86	42.70	41.85	42.30
3942	NYSE	LAZ	Wed, Dec 30, 2020	41.89	42.57	41.68	42.04
3941	NYSE	LAZ	Tue, Dec 29, 2020	42.20	42.31	41.52	41.84
3940	NYSE	LAZ	Mon, Dec 28, 2020	41.81	42.29	41.09	42.16
3939	NYSE	LAZ	Thu, Dec 24, 2020	41.00	41.85	40.71	41.60
3938	NYSE	LAZ	Wed, Dec 23, 2020	40.11	40.99	40.11	40.69
3937	NYSE	LAZ	Tue, Dec 22, 2020	40.27	40.63	39.74	39.95
3936	NYSE	LAZ	Mon, Dec 21, 2020	40.52	40.71	39.63	40.20
3935	NYSE	LAZ	Fri, Dec 18, 2020	40.96	41.46	40.60	40.62
3934	NYSE	LAZ	Thu, Dec 17, 2020	41.54	41.71	40.97	41.09
3933	NYSE	LAZ	Wed, Dec 16, 2020	41.45	41.93	41.00	41.26
3932	NYSE	LAZ	Tue, Dec 15, 2020	41.38	41.38	40.36	41.07
3931	NYSE	LAZ	Mon, Dec 14, 2020	40.84	42.41	40.78	40.83
3930	NYSE	LAZ	Fri, Dec 11, 2020	40.28	40.85	40.16	40.75
3929	NYSE	LAZ	Thu, Dec 10, 2020	40.67	40.82	40.29	40.57
3928	NYSE	LAZ	Wed, Dec 9, 2020	41.45	41.78	40.52	40.96
3927	NYSE	LAZ	Tue, Dec 8, 2020	39.85	41.28	39.50	41.23
3926	NYSE	LAZ	Mon, Dec 7, 2020	40.56	41.35	40.38	40.50
3925	NYSE	LAZ	Fri, Dec 4, 2020	40.63	41.39	40.55	40.79
3924	NYSE	LAZ	Thu, Dec 3, 2020	39.26	40.68	38.93	40.45
3923	NYSE	LAZ	Wed, Dec 2, 2020	38.38	39.47	38.34	39.01
3922	NYSE	LAZ	Tue, Dec 1, 2020	37.87	38.78	37.62	38.51
3921	NYSE	LAZ	Mon, Nov 30, 2020	37.91	37.98	37.14	37.32
3920	NYSE	LAZ	Fri, Nov 27, 2020	38.79	38.79	37.64	37.94
3919	NYSE	LAZ	Wed, Nov 25, 2020	38.28	39.30	38.01	38.60
3918	NYSE	LAZ	Tue, Nov 24, 2020	37.78	38.65	37.73	38.40
3917	NYSE	LAZ	Mon, Nov 23, 2020	37.18	37.50	36.84	37.29
3916	NYSE	LAZ	Fri, Nov 20, 2020	36.45	37.27	36.16	36.89
3915	NYSE	LAZ	Thu, Nov 19, 2020	36.70	36.84	36.06	36.45
3914	NYSE	LAZ	Wed, Nov 18, 2020	37.37	37.95	36.76	36.80
3913	NYSE	LAZ	Tue, Nov 17, 2020	37.23	37.80	37.04	37.30
3912	NYSE	LAZ	Mon, Nov 16, 2020	37.89	38.34	37.21	37.62
3911	NYSE	LAZ	Fri, Nov 13, 2020	36.67	37.49	36.67	36.99
3910	NYSE	LAZ	Thu, Nov 12, 2020	37.00	37.08	35.90	36.27
3909	NYSE	LAZ	Wed, Nov 11, 2020	36.79	37.53	36.05	37.24
3908	NYSE	LAZ	Tue, Nov 10, 2020	36.84	37.07	35.94	36.63
3907	NYSE	LAZ	Mon, Nov 9, 2020	37.84	38.42	36.57	36.69
3906	NYSE	LAZ	Fri, Nov 6, 2020	37.13	37.13	35.17	35.40
3905	NYSE	LAZ	Thu, Nov 5, 2020	36.29	37.59	36.29	36.90
3904	NYSE	LAZ	Wed, Nov 4, 2020	35.18	36.25	34.85	35.87
3903	NYSE	LAZ	Tue, Nov 3, 2020	35.68	36.48	35.41	35.87
3902	NYSE	LAZ	Mon, Nov 2, 2020	34.00	35.36	34.00	35.20
3901	NYSE	LAZ	Fri, Oct 30, 2020	34.11	34.24	33.10	33.67
3900	NYSE	LAZ	Thu, Oct 29, 2020	33.13	35.04	32.39	34.12
3899	NYSE	LAZ	Wed, Oct 28, 2020	34.15	34.58	33.50	33.52
3898	NYSE	LAZ	Tue, Oct 27, 2020	34.71	35.30	34.59	34.78
3897	NYSE	LAZ	Mon, Oct 26, 2020	35.44	35.58	34.21	34.73
3896	NYSE	LAZ	Fri, Oct 23, 2020	36.39	36.50	35.71	35.88
3895	NYSE	LAZ	Thu, Oct 22, 2020	36.05	36.46	35.57	36.05
3894	NYSE	LAZ	Wed, Oct 21, 2020	36.51	36.84	35.81	36.10
3893	NYSE	LAZ	Tue, Oct 20, 2020	37.08	37.43	36.63	36.70
3892	NYSE	LAZ	Mon, Oct 19, 2020	37.23	37.64	36.56	36.61
3891	NYSE	LAZ	Fri, Oct 16, 2020	37.42	37.45	36.75	36.95
3890	NYSE	LAZ	Thu, Oct 15, 2020	36.69	37.47	36.55	37.21
3889	NYSE	LAZ	Wed, Oct 14, 2020	36.74	37.18	36.59	36.80
3888	NYSE	LAZ	Tue, Oct 13, 2020	36.72	37.17	36.46	36.64
3887	NYSE	LAZ	Mon, Oct 12, 2020	36.61	37.60	36.53	37.21
3886	NYSE	LAZ	Fri, Oct 9, 2020	36.70	36.93	36.25	36.51
3885	NYSE	LAZ	Thu, Oct 8, 2020	35.20	36.39	35.12	36.38
3884	NYSE	LAZ	Wed, Oct 7, 2020	34.93	35.63	34.65	34.95
3883	NYSE	LAZ	Tue, Oct 6, 2020	34.74	35.01	34.17	34.50
3882	NYSE	LAZ	Mon, Oct 5, 2020	34.90	35.10	34.53	34.61
3881	NYSE	LAZ	Fri, Oct 2, 2020	32.95	34.57	32.95	34.34
3880	NYSE	LAZ	Thu, Oct 1, 2020	33.25	33.40	32.54	33.10
3879	NYSE	LAZ	Wed, Sep 30, 2020	32.68	33.30	32.54	33.05
3878	NYSE	LAZ	Tue, Sep 29, 2020	32.10	32.96	31.86	32.52
3877	NYSE	LAZ	Mon, Sep 28, 2020	31.82	32.28	31.50	32.01
3876	NYSE	LAZ	Fri, Sep 25, 2020	31.49	31.54	31.16	31.17
3875	NYSE	LAZ	Thu, Sep 24, 2020	31.99	32.16	31.44	31.70
3874	NYSE	LAZ	Wed, Sep 23, 2020	32.87	33.05	31.85	31.85
3873	NYSE	LAZ	Tue, Sep 22, 2020	32.64	33.07	32.44	32.72
3872	NYSE	LAZ	Mon, Sep 21, 2020	33.68	33.87	32.30	32.61
3871	NYSE	LAZ	Fri, Sep 18, 2020	34.32	34.87	34.00	34.60
3870	NYSE	LAZ	Thu, Sep 17, 2020	33.46	34.63	33.00	34.41
3869	NYSE	LAZ	Wed, Sep 16, 2020	33.62	34.70	33.47	33.98
3868	NYSE	LAZ	Tue, Sep 15, 2020	33.85	33.98	33.51	33.51
3867	NYSE	LAZ	Mon, Sep 14, 2020	32.89	33.93	32.89	33.76
3866	NYSE	LAZ	Fri, Sep 11, 2020	31.26	32.86	31.13	32.71
3865	NYSE	LAZ	Thu, Sep 10, 2020	31.82	32.42	31.02	31.04
3864	NYSE	LAZ	Wed, Sep 9, 2020	31.28	31.83	30.84	31.82
3863	NYSE	LAZ	Tue, Sep 8, 2020	31.39	31.39	30.66	31.11
3862	NYSE	LAZ	Fri, Sep 4, 2020	32.33	32.46	31.34	31.69
3861	NYSE	LAZ	Thu, Sep 3, 2020	32.79	33.10	31.59	31.94
3860	NYSE	LAZ	Wed, Sep 2, 2020	32.31	32.64	32.02	32.61
3859	NYSE	LAZ	Tue, Sep 1, 2020	31.49	32.16	31.25	32.12
3858	NYSE	LAZ	Mon, Aug 31, 2020	31.58	31.92	31.20	31.67
3857	NYSE	LAZ	Fri, Aug 28, 2020	31.72	31.85	31.33	31.83
3856	NYSE	LAZ	Thu, Aug 27, 2020	31.30	31.99	31.30	31.47
3855	NYSE	LAZ	Wed, Aug 26, 2020	31.78	31.78	31.31	31.40
3854	NYSE	LAZ	Tue, Aug 25, 2020	31.80	31.90	31.29	31.59
3853	NYSE	LAZ	Mon, Aug 24, 2020	30.99	31.76	30.84	31.61
3852	NYSE	LAZ	Fri, Aug 21, 2020	30.88	31.02	30.61	30.90
3851	NYSE	LAZ	Thu, Aug 20, 2020	30.94	31.08	30.66	30.96
3850	NYSE	LAZ	Wed, Aug 19, 2020	31.60	31.75	31.21	31.33
3849	NYSE	LAZ	Tue, Aug 18, 2020	32.09	32.22	31.41	31.50
3848	NYSE	LAZ	Mon, Aug 17, 2020	32.06	32.11	31.16	32.04
3847	NYSE	LAZ	Fri, Aug 14, 2020	31.92	32.25	31.66	32.18
3846	NYSE	LAZ	Thu, Aug 13, 2020	32.37	32.84	32.01	32.28
3845	NYSE	LAZ	Wed, Aug 12, 2020	32.87	32.87	31.84	32.29
3844	NYSE	LAZ	Tue, Aug 11, 2020	32.85	32.96	32.19	32.30
3843	NYSE	LAZ	Mon, Aug 10, 2020	31.65	32.28	31.58	32.11
3842	NYSE	LAZ	Fri, Aug 7, 2020	30.48	31.40	30.42	31.35
3841	NYSE	LAZ	Thu, Aug 6, 2020	30.88	31.36	30.76	30.71
3840	NYSE	LAZ	Wed, Aug 5, 2020	30.50	31.45	30.50	31.22
3839	NYSE	LAZ	Tue, Aug 4, 2020	30.39	30.87	30.33	30.50
3838	NYSE	LAZ	Mon, Aug 3, 2020	29.49	30.65	29.22	30.50
3837	NYSE	LAZ	Fri, Jul 31, 2020	29.00	30.06	28.26	29.32
3836	NYSE	LAZ	Thu, Jul 30, 2020	28.17	28.17	27.47	27.70
3835	NYSE	LAZ	Wed, Jul 29, 2020	28.21	28.72	27.88	28.65
3834	NYSE	LAZ	Tue, Jul 28, 2020	28.23	28.47	27.91	28.16
3833	NYSE	LAZ	Mon, Jul 27, 2020	27.84	28.34	27.48	28.26
3832	NYSE	LAZ	Fri, Jul 24, 2020	28.75	28.87	27.91	27.95
3831	NYSE	LAZ	Thu, Jul 23, 2020	28.14	28.94	27.98	28.65
3830	NYSE	LAZ	Wed, Jul 22, 2020	29.04	29.04	28.02	28.18
3829	NYSE	LAZ	Tue, Jul 21, 2020	28.56	29.42	28.44	29.15
3828	NYSE	LAZ	Mon, Jul 20, 2020	28.45	28.45	27.67	28.10
3827	NYSE	LAZ	Fri, Jul 17, 2020	29.20	29.37	28.45	28.52
3826	NYSE	LAZ	Thu, Jul 16, 2020	28.84	29.56	28.83	29.21
3825	NYSE	LAZ	Wed, Jul 15, 2020	29.41	29.62	28.70	29.31
3824	NYSE	LAZ	Tue, Jul 14, 2020	28.30	28.65	27.89	28.56
3823	NYSE	LAZ	Mon, Jul 13, 2020	28.59	28.95	28.06	28.31
3822	NYSE	LAZ	Fri, Jul 10, 2020	27.43	28.40	27.29	28.27
3821	NYSE	LAZ	Thu, Jul 9, 2020	28.40	28.40	27.17	27.37
3820	NYSE	LAZ	Wed, Jul 8, 2020	28.39	28.88	28.13	28.42
3819	NYSE	LAZ	Tue, Jul 7, 2020	28.96	28.99	27.99	28.16
3818	NYSE	LAZ	Mon, Jul 6, 2020	29.53	29.83	28.91	29.16
3817	NYSE	LAZ	Thu, Jul 2, 2020	29.04	29.40	28.61	28.83
3816	NYSE	LAZ	Wed, Jul 1, 2020	28.78	29.14	28.07	28.18
3815	NYSE	LAZ	Tue, Jun 30, 2020	27.64	28.84	27.64	28.63
3814	NYSE	LAZ	Mon, Jun 29, 2020	27.59	28.45	27.20	27.86
3813	NYSE	LAZ	Fri, Jun 26, 2020	27.80	27.90	27.05	27.23
3812	NYSE	LAZ	Thu, Jun 25, 2020	27.95	28.43	27.66	28.27
3811	NYSE	LAZ	Wed, Jun 24, 2020	28.99	28.99	27.84	28.26
3810	NYSE	LAZ	Tue, Jun 23, 2020	30.06	30.26	29.27	29.28
3809	NYSE	LAZ	Mon, Jun 22, 2020	30.09	30.34	29.49	29.64
3808	NYSE	LAZ	Fri, Jun 19, 2020	30.88	30.94	29.48	30.10
3807	NYSE	LAZ	Thu, Jun 18, 2020	29.56	30.89	29.49	30.31
3806	NYSE	LAZ	Wed, Jun 17, 2020	29.80	30.16	29.25	30.00
3805	NYSE	LAZ	Tue, Jun 16, 2020	30.64	30.64	29.18	29.74
3804	NYSE	LAZ	Mon, Jun 15, 2020	27.31	29.49	27.17	28.85
3803	NYSE	LAZ	Fri, Jun 12, 2020	29.17	29.34	27.62	28.52
3802	NYSE	LAZ	Thu, Jun 11, 2020	28.00	28.86	27.51	27.77
3801	NYSE	LAZ	Wed, Jun 10, 2020	32.16	32.28	29.53	29.71
3800	NYSE	LAZ	Tue, Jun 9, 2020	32.00	32.67	31.69	32.39
3799	NYSE	LAZ	Mon, Jun 8, 2020	33.25	33.81	31.93	33.00
3798	NYSE	LAZ	Fri, Jun 5, 2020	33.34	34.24	31.61	32.69
3797	NYSE	LAZ	Thu, Jun 4, 2020	30.48	31.80	29.93	31.23
3796	NYSE	LAZ	Wed, Jun 3, 2020	29.15	31.06	29.15	30.77
3795	NYSE	LAZ	Tue, Jun 2, 2020	28.14	29.48	28.00	28.32
3794	NYSE	LAZ	Mon, Jun 1, 2020	26.90	28.01	26.72	27.67
3793	NYSE	LAZ	Fri, May 29, 2020	27.50	27.64	26.56	26.86
3792	NYSE	LAZ	Thu, May 28, 2020	28.95	28.99	27.58	27.63
3791	NYSE	LAZ	Wed, May 27, 2020	27.64	28.63	27.44	28.47
3790	NYSE	LAZ	Tue, May 26, 2020	26.39	27.37	26.39	26.79
3789	NYSE	LAZ	Fri, May 22, 2020	25.40	25.90	25.01	25.61
3788	NYSE	LAZ	Thu, May 21, 2020	25.58	25.89	25.34	25.58
3787	NYSE	LAZ	Wed, May 20, 2020	25.63	26.10	25.36	25.55
3786	NYSE	LAZ	Tue, May 19, 2020	26.00	26.15	25.01	25.07
3785	NYSE	LAZ	Mon, May 18, 2020	26.49	26.88	26.21	26.30
3784	NYSE	LAZ	Fri, May 15, 2020	24.92	25.79	24.65	25.57
3783	NYSE	LAZ	Thu, May 14, 2020	24.10	24.86	23.18	24.80
3782	NYSE	LAZ	Wed, May 13, 2020	25.06	25.36	23.81	24.66
3781	NYSE	LAZ	Tue, May 12, 2020	26.78	26.98	25.47	25.47
3780	NYSE	LAZ	Mon, May 11, 2020	26.39	27.02	26.24	26.71
3779	NYSE	LAZ	Fri, May 8, 2020	26.04	26.94	26.01	26.70
3778	NYSE	LAZ	Thu, May 7, 2020	24.95	25.94	24.90	25.43
3777	NYSE	LAZ	Wed, May 6, 2020	25.07	25.43	24.06	24.59
3776	NYSE	LAZ	Tue, May 5, 2020	24.23	25.92	24.23	24.82
3775	NYSE	LAZ	Mon, May 4, 2020	25.00	25.17	24.34	25.06
3774	NYSE	LAZ	Fri, May 1, 2020	26.56	26.89	25.23	25.31
3773	NYSE	LAZ	Thu, Apr 30, 2020	27.35	27.63	26.02	27.50
3772	NYSE	LAZ	Wed, Apr 29, 2020	26.88	28.37	26.62	27.80
3771	NYSE	LAZ	Tue, Apr 28, 2020	25.64	26.27	25.16	26.02
3770	NYSE	LAZ	Mon, Apr 27, 2020	24.33	25.42	24.33	24.71
3769	NYSE	LAZ	Fri, Apr 24, 2020	26.78	26.88	23.87	24.12
3768	NYSE	LAZ	Thu, Apr 23, 2020	26.50	27.26	26.27	26.35
3767	NYSE	LAZ	Wed, Apr 22, 2020	27.37	27.46	26.33	26.42
3766	NYSE	LAZ	Tue, Apr 21, 2020	26.76	27.41	26.57	27.07
3765	NYSE	LAZ	Mon, Apr 20, 2020	27.33	28.45	27.10	27.74
3764	NYSE	LAZ	Fri, Apr 17, 2020	27.01	28.04	26.66	27.83
3763	NYSE	LAZ	Thu, Apr 16, 2020	25.74	26.59	24.98	26.09
3762	NYSE	LAZ	Wed, Apr 15, 2020	25.26	26.23	25.19	25.32
3761	NYSE	LAZ	Tue, Apr 14, 2020	27.94	27.94	25.92	26.39
3760	NYSE	LAZ	Mon, Apr 13, 2020	25.00	26.14	25.00	25.85
3759	NYSE	LAZ	Thu, Apr 9, 2020	26.64	28.09	26.17	26.86
3758	NYSE	LAZ	Wed, Apr 8, 2020	25.50	26.84	25.23	26.64
3757	NYSE	LAZ	Tue, Apr 7, 2020	24.59	25.96	24.22	25.13
3756	NYSE	LAZ	Mon, Apr 6, 2020	24.11	24.11	22.98	23.45
3755	NYSE	LAZ	Fri, Apr 3, 2020	22.89	22.99	22.16	22.54
3754	NYSE	LAZ	Thu, Apr 2, 2020	22.19	23.32	22.12	22.91
3753	NYSE	LAZ	Wed, Apr 1, 2020	22.33	22.51	21.51	22.47
3752	NYSE	LAZ	Tue, Mar 31, 2020	23.87	23.98	23.10	23.56
3751	NYSE	LAZ	Mon, Mar 30, 2020	23.78	24.67	23.45	23.73
3750	NYSE	LAZ	Fri, Mar 27, 2020	24.24	25.27	23.86	24.35
3749	NYSE	LAZ	Thu, Mar 26, 2020	23.60	25.96	23.54	25.14
3748	NYSE	LAZ	Wed, Mar 25, 2020	23.13	26.02	22.66	23.65
3747	NYSE	LAZ	Tue, Mar 24, 2020	21.89	23.86	21.68	23.80
3746	NYSE	LAZ	Mon, Mar 23, 2020	22.13	22.87	20.94	21.06
3745	NYSE	LAZ	Fri, Mar 20, 2020	25.20	25.87	22.36	22.50
3744	NYSE	LAZ	Thu, Mar 19, 2020	24.00	26.76	23.01	24.90
3743	NYSE	LAZ	Wed, Mar 18, 2020	24.17	27.97	23.61	24.34
3742	NYSE	LAZ	Tue, Mar 17, 2020	25.92	28.67	25.01	25.83
3741	NYSE	LAZ	Mon, Mar 16, 2020	24.00	27.25	23.95	25.50
3740	NYSE	LAZ	Fri, Mar 13, 2020	26.50	28.38	25.61	28.37
3739	NYSE	LAZ	Thu, Mar 12, 2020	27.51	27.51	24.00	24.55
3738	NYSE	LAZ	Wed, Mar 11, 2020	30.96	31.42	29.54	29.62
3737	NYSE	LAZ	Tue, Mar 10, 2020	31.34	32.36	30.15	32.36
3736	NYSE	LAZ	Mon, Mar 9, 2020	31.67	31.82	29.55	29.94
3735	NYSE	LAZ	Fri, Mar 6, 2020	33.42	34.53	33.41	33.89
3734	NYSE	LAZ	Thu, Mar 5, 2020	36.26	36.81	34.41	34.83
3733	NYSE	LAZ	Wed, Mar 4, 2020	37.26	37.55	36.61	37.45
3732	NYSE	LAZ	Tue, Mar 3, 2020	37.67	38.62	36.34	36.84
3731	NYSE	LAZ	Mon, Mar 2, 2020	35.98	37.96	35.68	37.95
3730	NYSE	LAZ	Fri, Feb 28, 2020	35.19	35.89	33.69	35.82
3729	NYSE	LAZ	Thu, Feb 27, 2020	36.81	37.63	35.94	36.44
3728	NYSE	LAZ	Wed, Feb 26, 2020	38.08	38.50	37.59	37.80
3727	NYSE	LAZ	Tue, Feb 25, 2020	39.21	39.26	37.70	38.04
3726	NYSE	LAZ	Mon, Feb 24, 2020	40.43	40.43	39.21	39.23
3725	NYSE	LAZ	Fri, Feb 21, 2020	41.73	42.05	41.15	41.42
3724	NYSE	LAZ	Thu, Feb 20, 2020	42.23	42.72	41.80	41.96
3723	NYSE	LAZ	Wed, Feb 19, 2020	42.50	42.63	42.21	42.45
3722	NYSE	LAZ	Tue, Feb 18, 2020	42.25	42.52	41.95	42.35
3721	NYSE	LAZ	Fri, Feb 14, 2020	42.30	42.76	41.97	42.31
3720	NYSE	LAZ	Thu, Feb 13, 2020	43.22	43.40	42.82	42.42
3719	NYSE	LAZ	Wed, Feb 12, 2020	43.50	43.85	43.27	43.53
3718	NYSE	LAZ	Tue, Feb 11, 2020	43.88	43.99	43.05	43.15
3717	NYSE	LAZ	Mon, Feb 10, 2020	43.49	43.72	43.14	43.71
3716	NYSE	LAZ	Fri, Feb 7, 2020	43.58	43.96	43.27	43.52
3715	NYSE	LAZ	Thu, Feb 6, 2020	43.99	44.25	43.61	43.87
3714	NYSE	LAZ	Wed, Feb 5, 2020	43.15	44.19	43.05	43.77
3713	NYSE	LAZ	Tue, Feb 4, 2020	42.17	43.14	42.14	42.34
3712	NYSE	LAZ	Mon, Feb 3, 2020	42.05	42.94	41.19	41.31
3711	NYSE	LAZ	Fri, Jan 31, 2020	42.65	42.93	41.37	41.96
3710	NYSE	LAZ	Thu, Jan 30, 2020	42.72	44.19	41.85	42.80
3709	NYSE	LAZ	Wed, Jan 29, 2020	42.01	42.91	42.00	42.68
3708	NYSE	LAZ	Tue, Jan 28, 2020	41.53	42.08	41.20	41.65
3707	NYSE	LAZ	Mon, Jan 27, 2020	41.58	41.64	41.08	41.27
3706	NYSE	LAZ	Fri, Jan 24, 2020	42.51	42.82	41.87	41.92
3705	NYSE	LAZ	Thu, Jan 23, 2020	42.97	43.00	42.38	42.39
3704	NYSE	LAZ	Wed, Jan 22, 2020	43.61	43.86	43.07	43.18
3703	NYSE	LAZ	Tue, Jan 21, 2020	44.05	44.15	43.16	43.30
3702	NYSE	LAZ	Fri, Jan 17, 2020	44.65	44.80	44.16	44.24
3701	NYSE	LAZ	Thu, Jan 16, 2020	44.06	44.95	44.00	44.55
3700	NYSE	LAZ	Wed, Jan 15, 2020	44.00	44.77	43.75	43.99
3699	NYSE	LAZ	Tue, Jan 14, 2020	44.24	44.30	43.93	44.15
3698	NYSE	LAZ	Mon, Jan 13, 2020	43.75	44.40	43.32	44.19
3697	NYSE	LAZ	Fri, Jan 10, 2020	43.24	43.98	43.00	43.22
3696	NYSE	LAZ	Thu, Jan 9, 2020	42.95	43.77	42.70	43.36
3695	NYSE	LAZ	Wed, Jan 8, 2020	41.41	42.96	41.19	42.56
3694	NYSE	LAZ	Tue, Jan 7, 2020	41.17	41.55	40.83	41.38
3693	NYSE	LAZ	Mon, Jan 6, 2020	40.18	41.17	39.94	41.09
3692	NYSE	LAZ	Fri, Jan 3, 2020	40.10	40.47	39.75	40.43
3691	NYSE	LAZ	Thu, Jan 2, 2020	40.03	40.85	39.92	40.76
3690	NYSE	LAZ	Tue, Dec 31, 2019	39.28	39.97	39.28	39.96
3689	NYSE	LAZ	Mon, Dec 30, 2019	39.71	39.91	39.34	39.50
3688	NYSE	LAZ	Fri, Dec 27, 2019	39.90	39.98	39.53	39.55
3687	NYSE	LAZ	Thu, Dec 26, 2019	39.82	40.09	39.63	39.83
3686	NYSE	LAZ	Tue, Dec 24, 2019	39.70	40.13	39.62	39.75
3685	NYSE	LAZ	Mon, Dec 23, 2019	38.95	39.87	38.84	39.60
3684	NYSE	LAZ	Fri, Dec 20, 2019	38.98	39.34	38.70	38.91
3683	NYSE	LAZ	Thu, Dec 19, 2019	38.88	39.15	38.70	38.81
3682	NYSE	LAZ	Wed, Dec 18, 2019	39.50	39.60	38.85	38.88
3681	NYSE	LAZ	Tue, Dec 17, 2019	39.13	39.74	39.07	39.50
3680	NYSE	LAZ	Mon, Dec 16, 2019	39.28	39.37	38.77	39.08
3679	NYSE	LAZ	Fri, Dec 13, 2019	38.77	39.33	38.61	38.89
3678	NYSE	LAZ	Thu, Dec 12, 2019	37.83	38.97	37.70	38.83
3677	NYSE	LAZ	Wed, Dec 11, 2019	37.78	38.31	37.58	37.65
3676	NYSE	LAZ	Tue, Dec 10, 2019	38.01	38.30	37.66	37.84
3675	NYSE	LAZ	Mon, Dec 9, 2019	38.60	38.81	38.03	38.05
3674	NYSE	LAZ	Fri, Dec 6, 2019	38.45	38.96	38.20	38.79
3673	NYSE	LAZ	Thu, Dec 5, 2019	37.96	38.20	37.62	38.02
3672	NYSE	LAZ	Wed, Dec 4, 2019	37.97	38.24	37.80	37.92
3671	NYSE	LAZ	Tue, Dec 3, 2019	38.26	38.36	37.22	37.86
3670	NYSE	LAZ	Mon, Dec 2, 2019	38.64	38.93	38.04	38.77
3669	NYSE	LAZ	Fri, Nov 29, 2019	39.06	39.06	38.30	38.64
3668	NYSE	LAZ	Wed, Nov 27, 2019	39.12	39.16	38.30	39.05
3667	NYSE	LAZ	Tue, Nov 26, 2019	38.32	39.08	38.32	38.95
3666	NYSE	LAZ	Mon, Nov 25, 2019	37.84	38.49	37.50	38.46
3665	NYSE	LAZ	Fri, Nov 22, 2019	37.21	37.82	37.08	37.58
3664	NYSE	LAZ	Thu, Nov 21, 2019	37.50	37.67	37.08	37.16
3663	NYSE	LAZ	Wed, Nov 20, 2019	37.20	37.51	36.91	37.38
3662	NYSE	LAZ	Tue, Nov 19, 2019	37.71	37.79	37.18	37.63
3661	NYSE	LAZ	Mon, Nov 18, 2019	37.58	37.90	37.32	37.59
3660	NYSE	LAZ	Fri, Nov 15, 2019	38.04	38.38	37.55	37.80
3659	NYSE	LAZ	Thu, Nov 14, 2019	37.53	38.02	37.49	37.78
3658	NYSE	LAZ	Wed, Nov 13, 2019	38.07	38.43	37.72	37.76
3657	NYSE	LAZ	Tue, Nov 12, 2019	38.56	38.89	38.27	38.45
3656	NYSE	LAZ	Mon, Nov 11, 2019	38.09	38.74	37.99	38.55
3655	NYSE	LAZ	Fri, Nov 8, 2019	38.39	38.52	38.00	38.45
3654	NYSE	LAZ	Thu, Nov 7, 2019	38.37	38.72	38.23	38.42
3653	NYSE	LAZ	Wed, Nov 6, 2019	38.74	38.79	38.14	37.91
3652	NYSE	LAZ	Tue, Nov 5, 2019	38.25	38.91	37.98	38.79
3651	NYSE	LAZ	Mon, Nov 4, 2019	37.70	38.09	37.33	38.04
3650	NYSE	LAZ	Fri, Nov 1, 2019	37.66	37.66	36.93	37.38
3649	NYSE	LAZ	Thu, Oct 31, 2019	38.38	38.38	36.75	37.33
3648	NYSE	LAZ	Wed, Oct 30, 2019	38.61	38.99	37.85	38.44
3647	NYSE	LAZ	Tue, Oct 29, 2019	38.54	38.85	38.25	38.74
3646	NYSE	LAZ	Mon, Oct 28, 2019	37.67	38.55	37.65	38.54
3645	NYSE	LAZ	Fri, Oct 25, 2019	37.40	37.75	37.40	37.54
3644	NYSE	LAZ	Thu, Oct 24, 2019	37.59	37.73	37.28	37.44
3643	NYSE	LAZ	Wed, Oct 23, 2019	36.62	37.50	35.84	37.43
3642	NYSE	LAZ	Tue, Oct 22, 2019	37.38	37.49	36.85	36.93
3641	NYSE	LAZ	Mon, Oct 21, 2019	37.25	37.32	36.89	37.17
3640	NYSE	LAZ	Fri, Oct 18, 2019	36.90	37.22	36.66	37.01
3639	NYSE	LAZ	Thu, Oct 17, 2019	37.76	37.85	36.68	37.04
3638	NYSE	LAZ	Wed, Oct 16, 2019	37.62	37.95	37.15	37.42
3637	NYSE	LAZ	Tue, Oct 15, 2019	36.45	37.85	36.30	37.75
3636	NYSE	LAZ	Mon, Oct 14, 2019	36.31	36.80	36.09	36.39
3635	NYSE	LAZ	Fri, Oct 11, 2019	36.24	37.16	36.14	36.57
3634	NYSE	LAZ	Thu, Oct 10, 2019	35.22	35.68	35.21	35.66
3633	NYSE	LAZ	Wed, Oct 9, 2019	35.21	35.42	34.94	35.09
3632	NYSE	LAZ	Tue, Oct 8, 2019	34.47	35.45	34.15	34.93
3631	NYSE	LAZ	Mon, Oct 7, 2019	34.39	35.67	34.11	34.84
3630	NYSE	LAZ	Fri, Oct 4, 2019	34.24	34.58	33.88	34.58
3629	NYSE	LAZ	Thu, Oct 3, 2019	33.94	34.39	33.23	34.28
3628	NYSE	LAZ	Wed, Oct 2, 2019	33.68	33.97	33.39	33.95
3627	NYSE	LAZ	Tue, Oct 1, 2019	35.14	35.31	33.74	34.11
3626	NYSE	LAZ	Mon, Sep 30, 2019	34.77	35.20	34.70	35.00
3625	NYSE	LAZ	Fri, Sep 27, 2019	34.75	35.19	34.48	34.66
3624	NYSE	LAZ	Thu, Sep 26, 2019	35.17	35.25	34.60	34.68
3623	NYSE	LAZ	Wed, Sep 25, 2019	34.36	35.61	34.19	35.27
3622	NYSE	LAZ	Tue, Sep 24, 2019	35.06	35.35	34.23	34.37
3621	NYSE	LAZ	Mon, Sep 23, 2019	35.00	35.56	34.65	35.06
3620	NYSE	LAZ	Fri, Sep 20, 2019	35.85	36.19	35.31	35.31
3619	NYSE	LAZ	Thu, Sep 19, 2019	36.05	36.61	35.87	35.90
3618	NYSE	LAZ	Wed, Sep 18, 2019	36.33	36.55	35.98	36.25
3617	NYSE	LAZ	Tue, Sep 17, 2019	37.01	37.01	36.35	36.57
3616	NYSE	LAZ	Mon, Sep 16, 2019	37.53	37.92	36.72	37.17
3615	NYSE	LAZ	Fri, Sep 13, 2019	38.93	39.62	37.70	37.81
3614	NYSE	LAZ	Thu, Sep 12, 2019	38.45	38.95	37.74	38.83
3613	NYSE	LAZ	Wed, Sep 11, 2019	38.35	39.01	37.88	38.84
3612	NYSE	LAZ	Tue, Sep 10, 2019	37.28	38.46	37.22	38.35
3611	NYSE	LAZ	Mon, Sep 9, 2019	36.13	37.44	36.02	37.25
3610	NYSE	LAZ	Fri, Sep 6, 2019	35.60	36.38	35.44	35.80
3609	NYSE	LAZ	Thu, Sep 5, 2019	34.86	35.97	34.80	35.48
3608	NYSE	LAZ	Wed, Sep 4, 2019	34.11	34.43	33.95	34.32
3607	NYSE	LAZ	Tue, Sep 3, 2019	34.03	34.15	33.25	33.69
3606	NYSE	LAZ	Fri, Aug 30, 2019	34.50	34.71	34.12	34.34
3605	NYSE	LAZ	Thu, Aug 29, 2019	34.18	34.35	34.00	34.28
3604	NYSE	LAZ	Wed, Aug 28, 2019	33.41	33.91	32.42	33.73
3603	NYSE	LAZ	Tue, Aug 27, 2019	34.16	34.23	33.39	33.68
3602	NYSE	LAZ	Mon, Aug 26, 2019	33.80	34.32	33.55	33.96
3601	NYSE	LAZ	Fri, Aug 23, 2019	34.40	34.52	33.35	33.47
3600	NYSE	LAZ	Thu, Aug 22, 2019	34.32	34.83	34.06	34.56
3599	NYSE	LAZ	Wed, Aug 21, 2019	34.45	34.45	33.72	34.18
3598	NYSE	LAZ	Tue, Aug 20, 2019	33.88	34.26	33.36	34.01
3597	NYSE	LAZ	Mon, Aug 19, 2019	33.85	34.49	33.67	34.10
3596	NYSE	LAZ	Fri, Aug 16, 2019	32.80	33.26	32.76	33.12
3595	NYSE	LAZ	Thu, Aug 15, 2019	32.12	32.61	31.88	32.49
3594	NYSE	LAZ	Wed, Aug 14, 2019	32.26	32.71	31.88	31.96
3593	NYSE	LAZ	Tue, Aug 13, 2019	32.15	33.82	32.15	33.24
3592	NYSE	LAZ	Mon, Aug 12, 2019	33.35	33.56	32.12	32.25
3591	NYSE	LAZ	Fri, Aug 9, 2019	34.24	34.42	33.65	33.79
3590	NYSE	LAZ	Thu, Aug 8, 2019	34.18	34.49	33.91	34.46
3589	NYSE	LAZ	Wed, Aug 7, 2019	33.73	34.21	33.17	33.79
3588	NYSE	LAZ	Tue, Aug 6, 2019	34.47	34.53	33.83	34.39
3587	NYSE	LAZ	Mon, Aug 5, 2019	34.93	35.03	33.71	34.13
3586	NYSE	LAZ	Fri, Aug 2, 2019	36.10	36.14	35.27	35.75
3585	NYSE	LAZ	Thu, Aug 1, 2019	38.63	38.74	35.84	36.24
3584	NYSE	LAZ	Wed, Jul 31, 2019	38.70	39.18	38.45	38.71
3583	NYSE	LAZ	Tue, Jul 30, 2019	37.90	38.85	37.90	38.64
3582	NYSE	LAZ	Mon, Jul 29, 2019	38.43	38.49	37.63	38.24
3581	NYSE	LAZ	Fri, Jul 26, 2019	38.59	38.88	37.82	38.60
3580	NYSE	LAZ	Thu, Jul 25, 2019	39.25	40.75	38.35	38.64
3579	NYSE	LAZ	Wed, Jul 24, 2019	36.04	38.05	36.04	37.75
3578	NYSE	LAZ	Tue, Jul 23, 2019	36.41	36.80	36.21	36.29
3577	NYSE	LAZ	Mon, Jul 22, 2019	36.46	36.66	35.85	36.29
3576	NYSE	LAZ	Fri, Jul 19, 2019	36.40	36.85	36.24	36.39
3575	NYSE	LAZ	Thu, Jul 18, 2019	35.80	36.49	35.80	36.14
3574	NYSE	LAZ	Wed, Jul 17, 2019	36.00	36.46	35.85	36.00
3573	NYSE	LAZ	Tue, Jul 16, 2019	35.73	36.28	35.66	36.20
3572	NYSE	LAZ	Mon, Jul 15, 2019	35.94	36.53	35.64	35.78
3571	NYSE	LAZ	Fri, Jul 12, 2019	34.82	35.84	34.82	35.62
3570	NYSE	LAZ	Thu, Jul 11, 2019	35.21	35.37	34.24	34.89
3569	NYSE	LAZ	Wed, Jul 10, 2019	35.50	35.91	35.13	35.14
3568	NYSE	LAZ	Tue, Jul 9, 2019	34.50	35.50	34.50	35.40
3567	NYSE	LAZ	Mon, Jul 8, 2019	34.50	34.98	34.41	34.74
3566	NYSE	LAZ	Fri, Jul 5, 2019	35.11	35.47	34.56	34.74
3565	NYSE	LAZ	Wed, Jul 3, 2019	35.07	35.16	34.77	34.98
3564	NYSE	LAZ	Tue, Jul 2, 2019	34.74	35.07	34.58	35.07
3563	NYSE	LAZ	Mon, Jul 1, 2019	35.04	35.35	34.35	34.77
3562	NYSE	LAZ	Fri, Jun 28, 2019	34.71	35.19	34.05	34.39
3561	NYSE	LAZ	Thu, Jun 27, 2019	34.41	34.93	34.29	34.31
3560	NYSE	LAZ	Wed, Jun 26, 2019	34.12	34.46	33.84	34.23
3559	NYSE	LAZ	Tue, Jun 25, 2019	34.67	34.86	33.69	33.90
3558	NYSE	LAZ	Mon, Jun 24, 2019	35.63	36.23	34.76	34.80
3557	NYSE	LAZ	Fri, Jun 21, 2019	35.04	35.76	35.00	35.66
3556	NYSE	LAZ	Thu, Jun 20, 2019	34.66	35.18	34.40	34.90
3555	NYSE	LAZ	Wed, Jun 19, 2019	34.07	34.42	33.91	34.20
3554	NYSE	LAZ	Tue, Jun 18, 2019	33.26	34.45	33.26	33.90
3553	NYSE	LAZ	Mon, Jun 17, 2019	33.53	33.96	33.15	33.20
3552	NYSE	LAZ	Fri, Jun 14, 2019	33.69	33.69	32.67	33.53
3551	NYSE	LAZ	Thu, Jun 13, 2019	33.73	34.36	33.42	33.67
3550	NYSE	LAZ	Wed, Jun 12, 2019	34.64	34.69	33.41	33.72
3549	NYSE	LAZ	Tue, Jun 11, 2019	34.75	35.18	34.33	34.80
3548	NYSE	LAZ	Mon, Jun 10, 2019	34.02	34.59	33.72	34.45
3547	NYSE	LAZ	Fri, Jun 7, 2019	34.39	34.85	34.07	34.37
3546	NYSE	LAZ	Thu, Jun 6, 2019	33.95	34.55	33.62	34.30
3545	NYSE	LAZ	Wed, Jun 5, 2019	34.01	34.86	33.73	33.93
3544	NYSE	LAZ	Tue, Jun 4, 2019	32.99	34.37	32.96	33.79
3543	NYSE	LAZ	Mon, Jun 3, 2019	31.16	32.73	31.15	32.34
3542	NYSE	LAZ	Fri, May 31, 2019	31.47	31.86	31.07	31.16
3541	NYSE	LAZ	Thu, May 30, 2019	32.14	32.71	31.85	31.96
3540	NYSE	LAZ	Wed, May 29, 2019	31.99	32.29	31.63	32.16
3539	NYSE	LAZ	Tue, May 28, 2019	33.16	33.40	32.29	32.37
3538	NYSE	LAZ	Fri, May 24, 2019	33.15	33.70	33.15	33.27
3537	NYSE	LAZ	Thu, May 23, 2019	33.84	33.99	32.70	32.82
3536	NYSE	LAZ	Wed, May 22, 2019	34.73	34.87	34.06	34.15
3535	NYSE	LAZ	Tue, May 21, 2019	34.84	35.26	34.76	34.85
3534	NYSE	LAZ	Mon, May 20, 2019	34.57	34.95	34.36	34.54
3533	NYSE	LAZ	Fri, May 17, 2019	35.21	35.45	34.62	34.68
3532	NYSE	LAZ	Thu, May 16, 2019	35.12	35.65	35.07	35.34
3531	NYSE	LAZ	Wed, May 15, 2019	35.07	35.13	34.52	35.05
3530	NYSE	LAZ	Tue, May 14, 2019	35.09	35.68	35.05	35.43
3529	NYSE	LAZ	Mon, May 13, 2019	36.39	36.39	34.45	34.94
3528	NYSE	LAZ	Fri, May 10, 2019	37.44	37.60	36.78	37.05
3527	NYSE	LAZ	Thu, May 9, 2019	37.59	37.97	37.30	37.91
3526	NYSE	LAZ	Wed, May 8, 2019	37.72	38.07	37.71	38.00
3525	NYSE	LAZ	Tue, May 7, 2019	37.62	38.42	37.53	37.87
3524	NYSE	LAZ	Mon, May 6, 2019	37.86	38.54	37.81	38.20
3523	NYSE	LAZ	Fri, May 3, 2019	37.80	38.70	37.70	38.68
3522	NYSE	LAZ	Thu, May 2, 2019	38.60	38.86	38.09	37.71
3521	NYSE	LAZ	Wed, May 1, 2019	38.98	39.10	38.42	38.60
3520	NYSE	LAZ	Tue, Apr 30, 2019	38.41	39.11	37.99	38.88
3519	NYSE	LAZ	Mon, Apr 29, 2019	39.26	39.47	38.51	38.62
3518	NYSE	LAZ	Fri, Apr 26, 2019	40.16	40.28	39.07	39.42
3517	NYSE	LAZ	Thu, Apr 25, 2019	39.00	40.90	38.58	40.50
3516	NYSE	LAZ	Wed, Apr 24, 2019	37.21	37.73	36.75	37.59
3515	NYSE	LAZ	Tue, Apr 23, 2019	36.95	37.26	36.33	37.24
3514	NYSE	LAZ	Mon, Apr 22, 2019	37.58	37.65	36.62	36.95
3513	NYSE	LAZ	Thu, Apr 18, 2019	38.10	38.29	37.70	37.78
3512	NYSE	LAZ	Wed, Apr 17, 2019	38.25	38.40	37.89	38.04
3511	NYSE	LAZ	Tue, Apr 16, 2019	38.15	38.40	37.99	38.21
3510	NYSE	LAZ	Mon, Apr 15, 2019	38.70	38.91	37.91	38.12
3509	NYSE	LAZ	Fri, Apr 12, 2019	38.23	38.86	38.13	38.64
3508	NYSE	LAZ	Thu, Apr 11, 2019	37.19	37.86	37.19	37.82
3507	NYSE	LAZ	Wed, Apr 10, 2019	37.26	37.79	37.07	37.58
3506	NYSE	LAZ	Tue, Apr 9, 2019	37.50	37.72	37.00	37.09
3505	NYSE	LAZ	Mon, Apr 8, 2019	37.82	37.94	37.58	37.75
3504	NYSE	LAZ	Fri, Apr 5, 2019	38.28	38.41	37.72	38.02
3503	NYSE	LAZ	Thu, Apr 4, 2019	37.31	38.24	37.27	38.20
3502	NYSE	LAZ	Wed, Apr 3, 2019	37.34	37.79	37.21	37.43
3501	NYSE	LAZ	Tue, Apr 2, 2019	37.16	37.67	37.00	37.37
3500	NYSE	LAZ	Mon, Apr 1, 2019	36.55	37.65	36.52	37.26
3499	NYSE	LAZ	Fri, Mar 29, 2019	36.23	36.51	35.94	36.14
3498	NYSE	LAZ	Thu, Mar 28, 2019	35.75	36.18	35.63	35.96
3497	NYSE	LAZ	Wed, Mar 27, 2019	36.17	36.59	35.77	35.88
3496	NYSE	LAZ	Tue, Mar 26, 2019	36.69	36.80	36.00	36.17
3495	NYSE	LAZ	Mon, Mar 25, 2019	35.99	36.76	35.78	36.38
3494	NYSE	LAZ	Fri, Mar 22, 2019	36.95	36.95	35.52	35.91
3493	NYSE	LAZ	Thu, Mar 21, 2019	36.68	37.63	36.45	37.32
3492	NYSE	LAZ	Wed, Mar 20, 2019	37.35	37.45	36.57	36.83
3491	NYSE	LAZ	Tue, Mar 19, 2019	37.74	38.07	37.41	37.48
3490	NYSE	LAZ	Mon, Mar 18, 2019	36.36	37.56	36.21	37.45
3489	NYSE	LAZ	Fri, Mar 15, 2019	35.95	36.32	35.82	36.11
3488	NYSE	LAZ	Thu, Mar 14, 2019	36.30	36.59	35.48	36.05
3487	NYSE	LAZ	Wed, Mar 13, 2019	36.65	36.87	36.37	36.55
3486	NYSE	LAZ	Tue, Mar 12, 2019	36.45	36.64	35.94	36.47
3485	NYSE	LAZ	Mon, Mar 11, 2019	36.04	36.38	35.53	36.25
3484	NYSE	LAZ	Fri, Mar 8, 2019	35.00	35.80	34.78	35.77
3483	NYSE	LAZ	Thu, Mar 7, 2019	36.19	36.19	35.26	35.32
3482	NYSE	LAZ	Wed, Mar 6, 2019	37.35	37.50	36.46	36.49
3481	NYSE	LAZ	Tue, Mar 5, 2019	37.76	38.00	36.99	37.46
3480	NYSE	LAZ	Mon, Mar 4, 2019	38.41	38.73	37.36	37.72
3479	NYSE	LAZ	Fri, Mar 1, 2019	37.73	38.39	37.73	38.24
3478	NYSE	LAZ	Thu, Feb 28, 2019	37.36	37.59	36.91	37.43
3477	NYSE	LAZ	Wed, Feb 27, 2019	37.34	37.62	36.76	37.25
3476	NYSE	LAZ	Tue, Feb 26, 2019	36.92	37.97	36.92	37.27
3475	NYSE	LAZ	Mon, Feb 25, 2019	36.70	37.22	36.68	37.04
3474	NYSE	LAZ	Fri, Feb 22, 2019	36.54	36.78	36.41	36.50
3473	NYSE	LAZ	Thu, Feb 21, 2019	36.85	36.90	36.47	36.48
3472	NYSE	LAZ	Wed, Feb 20, 2019	36.87	37.00	36.68	36.85
3471	NYSE	LAZ	Tue, Feb 19, 2019	36.50	36.99	36.25	36.99
3470	NYSE	LAZ	Fri, Feb 15, 2019	37.01	37.27	36.30	36.73
3469	NYSE	LAZ	Thu, Feb 14, 2019	37.70	37.73	36.59	36.65
3468	NYSE	LAZ	Wed, Feb 13, 2019	39.29	39.79	38.22	37.62
3467	NYSE	LAZ	Tue, Feb 12, 2019	39.09	39.33	38.76	39.01
3466	NYSE	LAZ	Mon, Feb 11, 2019	38.59	38.97	38.50	38.81
3465	NYSE	LAZ	Fri, Feb 8, 2019	38.50	38.81	37.77	38.65
3464	NYSE	LAZ	Thu, Feb 7, 2019	38.60	39.03	38.17	38.83
3463	NYSE	LAZ	Wed, Feb 6, 2019	39.71	39.89	38.45	38.84
3462	NYSE	LAZ	Tue, Feb 5, 2019	41.50	41.76	38.33	39.66
3461	NYSE	LAZ	Mon, Feb 4, 2019	40.33	41.19	40.16	41.16
3460	NYSE	LAZ	Fri, Feb 1, 2019	39.86	40.63	39.86	40.40
3459	NYSE	LAZ	Thu, Jan 31, 2019	39.48	39.88	38.96	39.79
3458	NYSE	LAZ	Wed, Jan 30, 2019	39.22	39.89	38.86	39.79
3457	NYSE	LAZ	Tue, Jan 29, 2019	38.81	39.03	38.59	38.91
3456	NYSE	LAZ	Mon, Jan 28, 2019	38.50	38.76	38.24	38.75
3455	NYSE	LAZ	Fri, Jan 25, 2019	38.59	39.15	38.47	38.93
3454	NYSE	LAZ	Thu, Jan 24, 2019	38.01	39.08	38.01	38.31
3453	NYSE	LAZ	Wed, Jan 23, 2019	38.45	38.59	37.75	38.13
3452	NYSE	LAZ	Tue, Jan 22, 2019	38.74	39.16	37.94	38.16
3451	NYSE	LAZ	Fri, Jan 18, 2019	39.57	39.82	39.34	39.39
3450	NYSE	LAZ	Thu, Jan 17, 2019	38.39	39.49	38.38	39.14
3449	NYSE	LAZ	Wed, Jan 16, 2019	38.18	39.36	38.04	38.87
3448	NYSE	LAZ	Tue, Jan 15, 2019	37.03	37.73	36.83	37.62
3447	NYSE	LAZ	Mon, Jan 14, 2019	36.45	37.51	36.45	37.16
3446	NYSE	LAZ	Fri, Jan 11, 2019	36.82	37.32	36.45	36.86
3445	NYSE	LAZ	Thu, Jan 10, 2019	37.03	37.58	36.74	37.08
3444	NYSE	LAZ	Wed, Jan 9, 2019	37.64	38.19	37.35	37.42
3443	NYSE	LAZ	Tue, Jan 8, 2019	37.67	38.35	37.31	37.58
3442	NYSE	LAZ	Mon, Jan 7, 2019	38.08	38.80	37.67	38.15
3441	NYSE	LAZ	Fri, Jan 4, 2019	36.94	38.59	36.94	38.45
3440	NYSE	LAZ	Thu, Jan 3, 2019	37.50	37.50	36.23	36.31
3439	NYSE	LAZ	Wed, Jan 2, 2019	36.23	37.90	36.08	37.67
3438	NYSE	LAZ	Mon, Dec 31, 2018	37.29	37.45	36.29	36.91
3437	NYSE	LAZ	Fri, Dec 28, 2018	36.55	37.38	36.33	36.84
3436	NYSE	LAZ	Thu, Dec 27, 2018	35.36	36.51	35.13	36.51
3435	NYSE	LAZ	Wed, Dec 26, 2018	34.13	36.17	33.54	36.05
3434	NYSE	LAZ	Mon, Dec 24, 2018	34.57	35.23	33.98	33.98
3433	NYSE	LAZ	Fri, Dec 21, 2018	34.46	35.22	34.33	34.80
3432	NYSE	LAZ	Thu, Dec 20, 2018	34.86	35.14	34.02	34.43
3431	NYSE	LAZ	Wed, Dec 19, 2018	35.94	36.32	34.99	35.18
3430	NYSE	LAZ	Tue, Dec 18, 2018	35.89	36.24	35.64	35.94
3429	NYSE	LAZ	Mon, Dec 17, 2018	36.49	36.93	35.47	35.63
3428	NYSE	LAZ	Fri, Dec 14, 2018	36.69	37.51	36.62	36.78
3427	NYSE	LAZ	Thu, Dec 13, 2018	37.12	37.62	37.00	37.29
3426	NYSE	LAZ	Wed, Dec 12, 2018	36.47	37.29	35.94	36.99
3425	NYSE	LAZ	Tue, Dec 11, 2018	35.65	36.15	35.46	35.83
3424	NYSE	LAZ	Mon, Dec 10, 2018	35.22	35.45	34.60	35.07
3423	NYSE	LAZ	Fri, Dec 7, 2018	36.92	37.67	35.44	35.48
3422	NYSE	LAZ	Thu, Dec 6, 2018	36.49	37.12	35.75	37.04
3421	NYSE	LAZ	Tue, Dec 4, 2018	40.15	40.44	37.01	37.13
3420	NYSE	LAZ	Mon, Dec 3, 2018	40.83	41.20	40.33	40.41
3419	NYSE	LAZ	Fri, Nov 30, 2018	39.86	40.43	39.86	40.12
3418	NYSE	LAZ	Thu, Nov 29, 2018	40.51	40.91	40.18	40.21
3417	NYSE	LAZ	Wed, Nov 28, 2018	39.90	41.01	39.48	40.91
3416	NYSE	LAZ	Tue, Nov 27, 2018	40.27	40.56	39.77	39.98
3415	NYSE	LAZ	Mon, Nov 26, 2018	40.00	40.79	39.91	40.59
3414	NYSE	LAZ	Fri, Nov 23, 2018	38.50	39.81	38.35	39.59
3413	NYSE	LAZ	Wed, Nov 21, 2018	38.55	39.36	38.22	38.82
3412	NYSE	LAZ	Tue, Nov 20, 2018	37.78	38.33	37.04	38.13
3411	NYSE	LAZ	Mon, Nov 19, 2018	38.01	38.51	37.43	37.98
3410	NYSE	LAZ	Fri, Nov 16, 2018	37.97	38.44	37.67	38.09
3409	NYSE	LAZ	Thu, Nov 15, 2018	36.65	38.16	36.51	38.13
3408	NYSE	LAZ	Wed, Nov 14, 2018	38.10	38.59	36.58	36.98
3407	NYSE	LAZ	Tue, Nov 13, 2018	38.60	39.02	37.74	37.75
3406	NYSE	LAZ	Mon, Nov 12, 2018	40.18	40.28	38.51	38.60
3405	NYSE	LAZ	Fri, Nov 9, 2018	41.32	41.61	40.18	40.32
3404	NYSE	LAZ	Thu, Nov 8, 2018	41.50	42.24	41.16	41.70
3403	NYSE	LAZ	Wed, Nov 7, 2018	42.03	42.10	40.79	41.74
3402	NYSE	LAZ	Tue, Nov 6, 2018	41.02	41.75	40.99	41.70
3401	NYSE	LAZ	Mon, Nov 5, 2018	40.96	41.58	40.63	41.25
3400	NYSE	LAZ	Fri, Nov 2, 2018	41.42	42.75	41.03	41.05
3399	NYSE	LAZ	Thu, Nov 1, 2018	39.93	41.60	39.75	40.98
3398	NYSE	LAZ	Wed, Oct 31, 2018	39.13	40.47	39.00	39.74
3397	NYSE	LAZ	Tue, Oct 30, 2018	38.54	39.67	38.35	38.85
3396	NYSE	LAZ	Mon, Oct 29, 2018	38.59	39.54	38.05	38.47
3395	NYSE	LAZ	Fri, Oct 26, 2018	39.33	39.34	37.75	37.99
3394	NYSE	LAZ	Thu, Oct 25, 2018	38.99	40.38	38.50	39.95
3393	NYSE	LAZ	Wed, Oct 24, 2018	40.20	40.38	39.27	39.36
3392	NYSE	LAZ	Tue, Oct 23, 2018	40.61	41.05	39.71	40.25
3391	NYSE	LAZ	Mon, Oct 22, 2018	42.14	42.30	40.77	41.48
3390	NYSE	LAZ	Fri, Oct 19, 2018	41.75	42.26	41.48	41.96
3389	NYSE	LAZ	Thu, Oct 18, 2018	42.97	43.15	41.34	41.75
3388	NYSE	LAZ	Wed, Oct 17, 2018	43.50	43.86	42.90	43.20
3387	NYSE	LAZ	Tue, Oct 16, 2018	43.20	43.74	43.03	43.71
3386	NYSE	LAZ	Mon, Oct 15, 2018	42.99	43.36	42.83	42.86
3385	NYSE	LAZ	Fri, Oct 12, 2018	43.33	43.74	42.59	43.12
3384	NYSE	LAZ	Thu, Oct 11, 2018	43.59	43.91	42.19	42.63
3383	NYSE	LAZ	Wed, Oct 10, 2018	46.23	46.41	43.75	44.04
3382	NYSE	LAZ	Tue, Oct 9, 2018	46.34	46.66	45.82	46.44
3381	NYSE	LAZ	Mon, Oct 8, 2018	46.94	47.23	46.22	46.58
3380	NYSE	LAZ	Fri, Oct 5, 2018	47.36	47.59	46.93	47.09
3379	NYSE	LAZ	Thu, Oct 4, 2018	47.81	48.03	47.25	47.43
3378	NYSE	LAZ	Wed, Oct 3, 2018	47.88	48.19	47.37	47.77
3377	NYSE	LAZ	Tue, Oct 2, 2018	47.83	48.23	47.29	47.60
3376	NYSE	LAZ	Mon, Oct 1, 2018	48.41	48.53	47.91	48.16
3375	NYSE	LAZ	Fri, Sep 28, 2018	47.54	48.55	47.30	48.13
3374	NYSE	LAZ	Thu, Sep 27, 2018	48.27	48.89	47.77	47.90
3373	NYSE	LAZ	Wed, Sep 26, 2018	48.95	49.09	48.15	48.22
3372	NYSE	LAZ	Tue, Sep 25, 2018	49.15	49.24	48.58	48.66
3371	NYSE	LAZ	Mon, Sep 24, 2018	48.86	49.10	48.33	48.98
3370	NYSE	LAZ	Fri, Sep 21, 2018	48.69	49.03	48.30	48.94
3369	NYSE	LAZ	Thu, Sep 20, 2018	48.69	49.07	48.33	48.60
3368	NYSE	LAZ	Wed, Sep 19, 2018	47.75	48.35	47.66	48.24
3367	NYSE	LAZ	Tue, Sep 18, 2018	47.60	47.89	46.81	47.65
3366	NYSE	LAZ	Mon, Sep 17, 2018	48.23	48.23	47.30	47.45
3365	NYSE	LAZ	Fri, Sep 14, 2018	47.80	48.77	47.78	48.09
3364	NYSE	LAZ	Thu, Sep 13, 2018	47.63	48.29	47.29	47.73
3363	NYSE	LAZ	Wed, Sep 12, 2018	47.00	47.56	46.52	47.41
3362	NYSE	LAZ	Tue, Sep 11, 2018	45.95	46.96	45.64	46.84
3361	NYSE	LAZ	Mon, Sep 10, 2018	46.11	46.41	45.77	46.19
3360	NYSE	LAZ	Fri, Sep 7, 2018	46.59	46.75	45.77	45.82
3359	NYSE	LAZ	Thu, Sep 6, 2018	46.88	47.27	46.35	46.55
3358	NYSE	LAZ	Wed, Sep 5, 2018	47.66	48.24	46.80	46.95
3357	NYSE	LAZ	Tue, Sep 4, 2018	47.77	48.60	47.61	47.77
3356	NYSE	LAZ	Fri, Aug 31, 2018	47.49	48.22	47.30	48.14
3355	NYSE	LAZ	Thu, Aug 30, 2018	48.29	48.42	47.48	47.70
3354	NYSE	LAZ	Wed, Aug 29, 2018	48.70	48.88	48.24	48.42
3353	NYSE	LAZ	Tue, Aug 28, 2018	49.23	49.43	48.65	48.65
3352	NYSE	LAZ	Mon, Aug 27, 2018	48.78	49.30	48.50	49.03
3351	NYSE	LAZ	Fri, Aug 24, 2018	48.60	48.81	48.25	48.42
3350	NYSE	LAZ	Thu, Aug 23, 2018	49.17	49.28	48.40	48.40
3349	NYSE	LAZ	Wed, Aug 22, 2018	48.39	49.42	48.32	49.21
3348	NYSE	LAZ	Tue, Aug 21, 2018	48.40	49.06	48.17	48.63
3347	NYSE	LAZ	Mon, Aug 20, 2018	49.13	49.47	48.08	48.31
3346	NYSE	LAZ	Fri, Aug 17, 2018	48.75	49.31	48.65	48.98
3345	NYSE	LAZ	Thu, Aug 16, 2018	49.16	49.29	48.63	48.87
3344	NYSE	LAZ	Wed, Aug 15, 2018	49.50	49.90	48.54	48.75
3343	NYSE	LAZ	Tue, Aug 14, 2018	50.00	50.42	49.66	50.18
3342	NYSE	LAZ	Mon, Aug 13, 2018	50.73	51.57	49.73	49.78
3341	NYSE	LAZ	Fri, Aug 10, 2018	51.61	51.61	50.36	50.66
3340	NYSE	LAZ	Thu, Aug 9, 2018	52.43	52.58	52.03	52.26
3339	NYSE	LAZ	Wed, Aug 8, 2018	52.61	52.85	52.32	52.45
3338	NYSE	LAZ	Tue, Aug 7, 2018	53.29	53.50	52.58	52.78
3337	NYSE	LAZ	Mon, Aug 6, 2018	52.98	53.54	52.68	53.13
3336	NYSE	LAZ	Fri, Aug 3, 2018	52.43	53.05	52.17	52.91
3335	NYSE	LAZ	Thu, Aug 2, 2018	53.04	53.20	52.30	52.34
3334	NYSE	LAZ	Wed, Aug 1, 2018	54.55	54.64	53.04	53.47
3333	NYSE	LAZ	Tue, Jul 31, 2018	53.63	54.48	53.32	54.30
3332	NYSE	LAZ	Mon, Jul 30, 2018	52.87	53.50	52.80	53.19
3331	NYSE	LAZ	Fri, Jul 27, 2018	53.35	53.52	52.33	52.84
3330	NYSE	LAZ	Thu, Jul 26, 2018	52.72	54.29	51.93	53.25
3329	NYSE	LAZ	Wed, Jul 25, 2018	53.32	53.32	51.40	52.53
3328	NYSE	LAZ	Tue, Jul 24, 2018	51.87	52.33	51.24	52.13
3327	NYSE	LAZ	Mon, Jul 23, 2018	50.93	51.57	50.73	51.42
3326	NYSE	LAZ	Fri, Jul 20, 2018	50.72	51.10	50.64	50.82
3325	NYSE	LAZ	Thu, Jul 19, 2018	51.52	51.68	50.52	50.91
3324	NYSE	LAZ	Wed, Jul 18, 2018	51.01	52.04	51.01	51.78
3323	NYSE	LAZ	Tue, Jul 17, 2018	50.41	51.29	50.37	51.00
3322	NYSE	LAZ	Mon, Jul 16, 2018	50.19	50.82	50.19	50.47
3321	NYSE	LAZ	Fri, Jul 13, 2018	49.95	50.15	49.33	50.03
3320	NYSE	LAZ	Thu, Jul 12, 2018	50.83	50.83	49.91	50.09
3319	NYSE	LAZ	Wed, Jul 11, 2018	50.75	50.82	50.11	50.32
3318	NYSE	LAZ	Tue, Jul 10, 2018	51.23	51.23	50.32	50.77
3317	NYSE	LAZ	Mon, Jul 9, 2018	49.95	51.14	49.94	51.10
3316	NYSE	LAZ	Fri, Jul 6, 2018	49.74	50.54	49.25	49.90
3315	NYSE	LAZ	Thu, Jul 5, 2018	49.40	49.77	48.58	49.39
3314	NYSE	LAZ	Tue, Jul 3, 2018	49.20	49.55	48.79	49.08
3313	NYSE	LAZ	Mon, Jul 2, 2018	48.50	49.15	48.10	49.10
3312	NYSE	LAZ	Fri, Jun 29, 2018	49.16	49.66	48.72	48.91
3311	NYSE	LAZ	Thu, Jun 28, 2018	48.85	49.46	48.54	48.74
3310	NYSE	LAZ	Wed, Jun 27, 2018	49.78	50.21	48.85	48.91
3309	NYSE	LAZ	Tue, Jun 26, 2018	50.12	50.35	49.35	49.87
3308	NYSE	LAZ	Mon, Jun 25, 2018	50.41	50.42	49.16	50.01
3307	NYSE	LAZ	Fri, Jun 22, 2018	51.14	51.42	50.16	50.58
3306	NYSE	LAZ	Thu, Jun 21, 2018	51.85	51.95	50.23	50.73
3305	NYSE	LAZ	Wed, Jun 20, 2018	52.35	52.67	51.41	52.02
3304	NYSE	LAZ	Tue, Jun 19, 2018	52.91	52.95	51.83	52.06
3303	NYSE	LAZ	Mon, Jun 18, 2018	53.31	53.64	53.03	53.45
3302	NYSE	LAZ	Fri, Jun 15, 2018	53.03	53.96	52.69	53.96
3301	NYSE	LAZ	Thu, Jun 14, 2018	54.41	54.41	53.18	53.69
3300	NYSE	LAZ	Wed, Jun 13, 2018	53.00	55.23	52.69	54.17
3299	NYSE	LAZ	Tue, Jun 12, 2018	53.33	54.22	52.54	52.81
3298	NYSE	LAZ	Mon, Jun 11, 2018	52.48	53.38	52.33	53.05
3297	NYSE	LAZ	Fri, Jun 8, 2018	52.38	52.42	51.87	52.35
3296	NYSE	LAZ	Thu, Jun 7, 2018	53.79	53.79	51.94	52.35
3295	NYSE	LAZ	Wed, Jun 6, 2018	52.01	53.52	51.89	53.52
3294	NYSE	LAZ	Tue, Jun 5, 2018	51.50	51.79	51.09	51.77
3293	NYSE	LAZ	Mon, Jun 4, 2018	52.01	52.16	51.23	51.74
3292	NYSE	LAZ	Fri, Jun 1, 2018	51.97	52.21	51.01	51.61
3291	NYSE	LAZ	Thu, May 31, 2018	51.52	52.08	50.83	51.44
3290	NYSE	LAZ	Wed, May 30, 2018	52.09	52.72	51.44	51.80
3289	NYSE	LAZ	Tue, May 29, 2018	53.60	54.00	51.01	51.45
3288	NYSE	LAZ	Fri, May 25, 2018	53.79	54.46	53.53	54.28
3287	NYSE	LAZ	Thu, May 24, 2018	54.50	54.50	53.18	54.07
3286	NYSE	LAZ	Wed, May 23, 2018	54.85	55.03	54.01	54.72
3285	NYSE	LAZ	Tue, May 22, 2018	55.00	55.78	54.95	55.18
3284	NYSE	LAZ	Mon, May 21, 2018	55.47	55.60	54.58	54.87
3283	NYSE	LAZ	Fri, May 18, 2018	56.13	56.30	54.76	55.02
3282	NYSE	LAZ	Thu, May 17, 2018	55.69	56.20	55.15	56.05
3281	NYSE	LAZ	Wed, May 16, 2018	55.00	55.88	54.91	55.62
3280	NYSE	LAZ	Tue, May 15, 2018	55.17	55.48	54.85	55.18
3279	NYSE	LAZ	Mon, May 14, 2018	55.50	55.65	54.93	55.33
3278	NYSE	LAZ	Fri, May 11, 2018	55.64	55.74	55.03	55.44
3277	NYSE	LAZ	Thu, May 10, 2018	54.94	55.74	54.71	55.52
3276	NYSE	LAZ	Wed, May 9, 2018	54.50	55.00	54.33	54.98
3275	NYSE	LAZ	Tue, May 8, 2018	54.26	54.90	53.94	54.36
3274	NYSE	LAZ	Mon, May 7, 2018	53.04	54.11	52.89	53.99
3273	NYSE	LAZ	Fri, May 4, 2018	51.74	53.41	51.58	52.86
3272	NYSE	LAZ	Thu, May 3, 2018	52.98	53.63	51.16	52.00
3271	NYSE	LAZ	Wed, May 2, 2018	55.14	55.19	52.99	53.26
3270	NYSE	LAZ	Tue, May 1, 2018	54.05	55.15	53.90	55.06
3269	NYSE	LAZ	Mon, Apr 30, 2018	53.58	54.94	53.58	54.42
3268	NYSE	LAZ	Fri, Apr 27, 2018	53.52	53.76	52.71	53.50
3267	NYSE	LAZ	Thu, Apr 26, 2018	52.50	54.46	52.17	53.60
3266	NYSE	LAZ	Wed, Apr 25, 2018	52.00	52.92	51.40	51.90
3265	NYSE	LAZ	Tue, Apr 24, 2018	53.41	53.43	51.96	52.09
3264	NYSE	LAZ	Mon, Apr 23, 2018	53.00	53.57	52.62	52.94
3263	NYSE	LAZ	Fri, Apr 20, 2018	53.72	53.91	52.83	52.96
3262	NYSE	LAZ	Thu, Apr 19, 2018	52.93	53.68	52.93	53.47
3261	NYSE	LAZ	Wed, Apr 18, 2018	54.01	54.05	52.75	52.86
3260	NYSE	LAZ	Tue, Apr 17, 2018	54.23	54.28	53.29	53.74
3259	NYSE	LAZ	Mon, Apr 16, 2018	53.19	53.65	52.78	52.81
3258	NYSE	LAZ	Fri, Apr 13, 2018	53.77	53.77	52.67	52.77
3257	NYSE	LAZ	Thu, Apr 12, 2018	53.17	53.61	52.65	53.22
3256	NYSE	LAZ	Wed, Apr 11, 2018	52.27	52.90	52.12	52.62
3255	NYSE	LAZ	Tue, Apr 10, 2018	52.93	53.18	52.51	52.71
3254	NYSE	LAZ	Mon, Apr 9, 2018	52.69	53.08	51.93	52.05
3253	NYSE	LAZ	Fri, Apr 6, 2018	52.39	53.20	52.15	52.30
3252	NYSE	LAZ	Thu, Apr 5, 2018	52.49	53.47	52.29	53.18
3251	NYSE	LAZ	Wed, Apr 4, 2018	50.48	52.10	50.01	52.00
3250	NYSE	LAZ	Tue, Apr 3, 2018	51.98	52.20	51.04	51.39
3249	NYSE	LAZ	Mon, Apr 2, 2018	52.42	52.52	51.18	51.65
3248	NYSE	LAZ	Thu, Mar 29, 2018	51.75	52.80	51.56	52.56
3247	NYSE	LAZ	Wed, Mar 28, 2018	51.88	52.18	51.23	51.53
3246	NYSE	LAZ	Tue, Mar 27, 2018	52.74	52.97	51.44	51.77
3245	NYSE	LAZ	Mon, Mar 26, 2018	51.75	52.57	51.05	52.54
3244	NYSE	LAZ	Fri, Mar 23, 2018	52.08	52.62	50.68	50.77
3243	NYSE	LAZ	Thu, Mar 22, 2018	53.79	54.02	51.79	52.03
3242	NYSE	LAZ	Wed, Mar 21, 2018	54.34	55.11	54.26	54.33
3241	NYSE	LAZ	Tue, Mar 20, 2018	54.61	55.14	54.33	54.69
3240	NYSE	LAZ	Mon, Mar 19, 2018	55.81	55.99	54.30	54.52
3239	NYSE	LAZ	Fri, Mar 16, 2018	55.46	56.79	55.29	56.11
3238	NYSE	LAZ	Thu, Mar 15, 2018	56.31	56.42	55.36	55.39
3237	NYSE	LAZ	Wed, Mar 14, 2018	55.90	56.47	55.29	55.94
3236	NYSE	LAZ	Tue, Mar 13, 2018	57.00	57.20	55.41	55.68
3235	NYSE	LAZ	Mon, Mar 12, 2018	56.10	57.37	55.55	56.82
3234	NYSE	LAZ	Fri, Mar 9, 2018	55.15	56.56	55.11	56.07
3233	NYSE	LAZ	Thu, Mar 8, 2018	54.48	55.36	54.02	55.19
3232	NYSE	LAZ	Wed, Mar 7, 2018	53.92	54.80	53.51	54.38
3231	NYSE	LAZ	Tue, Mar 6, 2018	54.21	54.68	53.22	54.46
3230	NYSE	LAZ	Mon, Mar 5, 2018	51.67	54.03	51.58	53.97
3229	NYSE	LAZ	Fri, Mar 2, 2018	52.82	53.29	51.52	52.65
3228	NYSE	LAZ	Thu, Mar 1, 2018	53.70	54.28	52.75	53.47
3227	NYSE	LAZ	Wed, Feb 28, 2018	54.26	54.96	53.61	53.97
3226	NYSE	LAZ	Tue, Feb 27, 2018	54.50	54.95	54.21	54.21
3225	NYSE	LAZ	Mon, Feb 26, 2018	53.54	54.63	53.35	54.41
3224	NYSE	LAZ	Fri, Feb 23, 2018	53.52	53.65	53.04	53.27
3223	NYSE	LAZ	Thu, Feb 22, 2018	53.69	54.11	53.10	53.18
3222	NYSE	LAZ	Wed, Feb 21, 2018	54.80	55.37	53.56	53.59
3221	NYSE	LAZ	Tue, Feb 20, 2018	55.00	55.45	54.01	54.69
3220	NYSE	LAZ	Fri, Feb 16, 2018	55.50	55.79	55.01	55.40
3219	NYSE	LAZ	Thu, Feb 15, 2018	56.63	56.73	55.01	55.83
3218	NYSE	LAZ	Wed, Feb 14, 2018	54.34	56.53	54.22	56.48
3217	NYSE	LAZ	Tue, Feb 13, 2018	53.92	55.15	53.47	54.51
3216	NYSE	LAZ	Mon, Feb 12, 2018	54.19	54.83	53.41	54.19
3215	NYSE	LAZ	Fri, Feb 9, 2018	53.50	54.09	52.06	53.82
3214	NYSE	LAZ	Thu, Feb 8, 2018	57.29	57.75	54.23	52.52
3213	NYSE	LAZ	Wed, Feb 7, 2018	56.76	58.13	56.25	57.14
3212	NYSE	LAZ	Tue, Feb 6, 2018	55.40	57.52	54.50	56.80
3211	NYSE	LAZ	Mon, Feb 5, 2018	57.02	58.28	56.00	56.66
3210	NYSE	LAZ	Fri, Feb 2, 2018	59.11	59.44	57.02	58.12
3209	NYSE	LAZ	Thu, Feb 1, 2018	56.78	60.00	56.30	59.40
3208	NYSE	LAZ	Wed, Jan 31, 2018	57.89	59.09	57.78	58.57
3207	NYSE	LAZ	Tue, Jan 30, 2018	57.45	58.23	57.42	57.69
3206	NYSE	LAZ	Mon, Jan 29, 2018	58.90	59.39	57.69	58.04
3205	NYSE	LAZ	Fri, Jan 26, 2018	59.77	59.80	58.95	59.14
3204	NYSE	LAZ	Thu, Jan 25, 2018	59.45	59.64	58.63	59.39
3203	NYSE	LAZ	Wed, Jan 24, 2018	59.15	59.44	57.44	58.96
3202	NYSE	LAZ	Tue, Jan 23, 2018	58.74	59.40	58.74	58.81
3201	NYSE	LAZ	Mon, Jan 22, 2018	58.02	59.36	57.98	58.93
3200	NYSE	LAZ	Fri, Jan 19, 2018	56.50	58.07	56.43	57.97
3199	NYSE	LAZ	Thu, Jan 18, 2018	56.90	57.14	56.16	56.53
3198	NYSE	LAZ	Wed, Jan 17, 2018	56.70	57.49	55.98	56.86
3197	NYSE	LAZ	Tue, Jan 16, 2018	57.43	58.43	55.98	56.08
3196	NYSE	LAZ	Fri, Jan 12, 2018	57.51	58.39	57.40	57.71
3195	NYSE	LAZ	Thu, Jan 11, 2018	56.96	57.47	56.63	57.27
3194	NYSE	LAZ	Wed, Jan 10, 2018	56.95	57.58	56.48	56.56
3193	NYSE	LAZ	Tue, Jan 9, 2018	56.44	57.50	56.43	57.03
3192	NYSE	LAZ	Mon, Jan 8, 2018	57.00	57.24	55.81	56.09
3191	NYSE	LAZ	Fri, Jan 5, 2018	55.76	55.92	55.51	55.87
3190	NYSE	LAZ	Thu, Jan 4, 2018	54.41	55.69	54.41	55.66
3189	NYSE	LAZ	Wed, Jan 3, 2018	53.49	54.10	52.98	54.08
3188	NYSE	LAZ	Tue, Jan 2, 2018	52.79	52.79	52.19	52.60
3187	NYSE	LAZ	Fri, Dec 29, 2017	52.17	52.98	52.17	52.50
3186	NYSE	LAZ	Thu, Dec 28, 2017	51.54	52.12	51.54	52.09
3185	NYSE	LAZ	Wed, Dec 27, 2017	51.32	51.85	51.32	51.57
3184	NYSE	LAZ	Tue, Dec 26, 2017	51.16	51.78	51.08	51.35
3183	NYSE	LAZ	Fri, Dec 22, 2017	51.10	51.49	50.92	51.18
3182	NYSE	LAZ	Thu, Dec 21, 2017	50.00	51.48	50.00	50.96
3181	NYSE	LAZ	Wed, Dec 20, 2017	51.66	51.86	50.17	50.17
3180	NYSE	LAZ	Tue, Dec 19, 2017	51.52	51.76	51.03	51.03
3179	NYSE	LAZ	Mon, Dec 18, 2017	52.09	52.30	51.13	51.52
3178	NYSE	LAZ	Fri, Dec 15, 2017	51.25	51.62	51.20	51.53
3177	NYSE	LAZ	Thu, Dec 14, 2017	50.98	51.81	50.90	51.12
3176	NYSE	LAZ	Wed, Dec 13, 2017	50.80	51.37	50.13	50.79
3175	NYSE	LAZ	Tue, Dec 12, 2017	50.76	51.30	50.63	50.86
3174	NYSE	LAZ	Mon, Dec 11, 2017	51.49	51.54	50.58	50.69
3173	NYSE	LAZ	Fri, Dec 8, 2017	50.40	51.50	50.19	51.28
3172	NYSE	LAZ	Thu, Dec 7, 2017	49.80	50.74	49.80	50.47
3171	NYSE	LAZ	Wed, Dec 6, 2017	50.07	50.42	49.82	49.98
3170	NYSE	LAZ	Tue, Dec 5, 2017	50.58	52.22	50.16	50.23
3169	NYSE	LAZ	Mon, Dec 4, 2017	49.98	50.99	49.70	50.74
3168	NYSE	LAZ	Fri, Dec 1, 2017	49.25	49.37	47.77	49.18
3167	NYSE	LAZ	Thu, Nov 30, 2017	49.10	49.85	49.06	49.25
3166	NYSE	LAZ	Wed, Nov 29, 2017	48.30	49.11	48.17	48.74
3165	NYSE	LAZ	Tue, Nov 28, 2017	47.62	48.11	47.48	47.93
3164	NYSE	LAZ	Mon, Nov 27, 2017	47.34	47.75	47.25	47.65
3163	NYSE	LAZ	Fri, Nov 24, 2017	47.70	47.81	47.41	47.54
3162	NYSE	LAZ	Wed, Nov 22, 2017	47.46	47.71	47.33	47.63
3161	NYSE	LAZ	Tue, Nov 21, 2017	47.22	47.80	47.22	47.49
3160	NYSE	LAZ	Mon, Nov 20, 2017	46.05	47.27	46.05	47.11
3159	NYSE	LAZ	Fri, Nov 17, 2017	45.86	46.26	45.41	46.10
3158	NYSE	LAZ	Thu, Nov 16, 2017	46.33	46.74	45.92	46.00
3157	NYSE	LAZ	Wed, Nov 15, 2017	45.95	46.22	45.58	45.92
3156	NYSE	LAZ	Tue, Nov 14, 2017	47.50	47.64	46.49	46.50
3155	NYSE	LAZ	Mon, Nov 13, 2017	47.28	47.96	47.27	47.69
3154	NYSE	LAZ	Fri, Nov 10, 2017	48.21	48.32	47.29	47.29
3153	NYSE	LAZ	Thu, Nov 9, 2017	47.00	48.25	46.90	48.16
3152	NYSE	LAZ	Wed, Nov 8, 2017	46.62	47.68	46.46	47.44
3151	NYSE	LAZ	Tue, Nov 7, 2017	47.03	47.24	46.29	46.39
3150	NYSE	LAZ	Mon, Nov 6, 2017	46.84	47.18	46.77	47.11
3149	NYSE	LAZ	Fri, Nov 3, 2017	46.48	47.12	46.33	47.01
3148	NYSE	LAZ	Thu, Nov 2, 2017	47.27	47.52	46.72	46.46
3147	NYSE	LAZ	Wed, Nov 1, 2017	47.77	47.99	47.37	47.40
3146	NYSE	LAZ	Tue, Oct 31, 2017	47.59	47.98	47.48	47.54
3145	NYSE	LAZ	Mon, Oct 30, 2017	46.84	47.87	46.84	47.38
3144	NYSE	LAZ	Fri, Oct 27, 2017	45.98	47.49	45.63	47.20
3143	NYSE	LAZ	Thu, Oct 26, 2017	45.32	46.73	45.32	45.57
3142	NYSE	LAZ	Wed, Oct 25, 2017	45.69	45.85	44.93	45.27
3141	NYSE	LAZ	Tue, Oct 24, 2017	45.77	46.06	45.43	45.63
3140	NYSE	LAZ	Mon, Oct 23, 2017	46.00	46.14	45.46	45.54
3139	NYSE	LAZ	Fri, Oct 20, 2017	46.00	46.18	45.84	46.03
3138	NYSE	LAZ	Thu, Oct 19, 2017	45.57	45.92	45.42	45.74
3137	NYSE	LAZ	Wed, Oct 18, 2017	45.80	46.00	45.73	45.99
3136	NYSE	LAZ	Tue, Oct 17, 2017	45.97	46.11	45.53	45.60
3135	NYSE	LAZ	Mon, Oct 16, 2017	45.50	46.00	45.43	45.90
3134	NYSE	LAZ	Fri, Oct 13, 2017	44.91	45.81	44.78	45.36
3133	NYSE	LAZ	Thu, Oct 12, 2017	44.91	45.29	44.78	44.96
3132	NYSE	LAZ	Wed, Oct 11, 2017	44.80	44.98	44.68	44.81
3131	NYSE	LAZ	Tue, Oct 10, 2017	45.01	45.21	44.81	45.06
3130	NYSE	LAZ	Mon, Oct 9, 2017	45.53	45.61	44.74	44.81
3129	NYSE	LAZ	Fri, Oct 6, 2017	46.00	46.00	45.19	45.43
3128	NYSE	LAZ	Thu, Oct 5, 2017	46.01	46.01	45.60	45.96
3127	NYSE	LAZ	Wed, Oct 4, 2017	45.53	46.22	45.28	45.81
3126	NYSE	LAZ	Tue, Oct 3, 2017	45.06	45.87	44.83	45.72
3125	NYSE	LAZ	Mon, Oct 2, 2017	45.22	45.29	44.48	45.02
3124	NYSE	LAZ	Fri, Sep 29, 2017	44.95	45.83	44.70	45.22
3123	NYSE	LAZ	Thu, Sep 28, 2017	43.98	45.00	43.69	44.93
3122	NYSE	LAZ	Wed, Sep 27, 2017	43.76	44.43	43.67	43.91
3121	NYSE	LAZ	Tue, Sep 26, 2017	43.53	43.69	43.08	43.10
3120	NYSE	LAZ	Mon, Sep 25, 2017	43.07	43.56	43.05	43.30
3119	NYSE	LAZ	Fri, Sep 22, 2017	42.95	43.65	42.87	43.20
3118	NYSE	LAZ	Thu, Sep 21, 2017	43.24	43.45	42.96	43.00
3117	NYSE	LAZ	Wed, Sep 20, 2017	43.07	43.76	42.90	43.28
3116	NYSE	LAZ	Tue, Sep 19, 2017	42.45	43.44	42.45	43.11
3115	NYSE	LAZ	Mon, Sep 18, 2017	41.78	42.55	41.78	42.45
3114	NYSE	LAZ	Fri, Sep 15, 2017	41.44	42.23	41.44	41.70
3113	NYSE	LAZ	Thu, Sep 14, 2017	41.56	41.92	41.55	41.58
3112	NYSE	LAZ	Wed, Sep 13, 2017	41.57	41.82	41.38	41.63
3111	NYSE	LAZ	Tue, Sep 12, 2017	41.87	42.15	41.56	41.57
3110	NYSE	LAZ	Mon, Sep 11, 2017	41.05	41.74	41.00	41.49
3109	NYSE	LAZ	Fri, Sep 8, 2017	40.90	41.21	40.62	40.66
3108	NYSE	LAZ	Thu, Sep 7, 2017	41.53	41.58	40.50	40.91
3107	NYSE	LAZ	Wed, Sep 6, 2017	42.08	42.20	41.38	41.45
3106	NYSE	LAZ	Tue, Sep 5, 2017	42.95	42.95	41.39	41.87
3105	NYSE	LAZ	Fri, Sep 1, 2017	42.81	43.49	42.75	43.06
3104	NYSE	LAZ	Thu, Aug 31, 2017	42.78	42.91	42.43	42.89
3103	NYSE	LAZ	Wed, Aug 30, 2017	42.17	42.73	42.02	42.59
3102	NYSE	LAZ	Tue, Aug 29, 2017	42.09	42.31	41.87	42.20
3101	NYSE	LAZ	Mon, Aug 28, 2017	42.34	42.92	42.30	42.53
3100	NYSE	LAZ	Fri, Aug 25, 2017	42.32	42.50	42.11	42.19
3099	NYSE	LAZ	Thu, Aug 24, 2017	42.96	43.00	42.11	42.15
3098	NYSE	LAZ	Wed, Aug 23, 2017	42.75	43.33	42.73	42.76
3097	NYSE	LAZ	Tue, Aug 22, 2017	42.77	43.38	42.77	43.08
3096	NYSE	LAZ	Mon, Aug 21, 2017	42.36	43.03	42.30	42.67
3095	NYSE	LAZ	Fri, Aug 18, 2017	42.29	42.79	42.20	42.42
3094	NYSE	LAZ	Thu, Aug 17, 2017	43.20	43.41	42.28	42.42
3093	NYSE	LAZ	Wed, Aug 16, 2017	43.94	44.36	43.38	43.42
3092	NYSE	LAZ	Tue, Aug 15, 2017	44.53	44.53	43.70	43.85
3091	NYSE	LAZ	Mon, Aug 14, 2017	43.60	44.42	43.50	44.32
3090	NYSE	LAZ	Fri, Aug 11, 2017	42.76	43.35	42.72	43.14
3089	NYSE	LAZ	Thu, Aug 10, 2017	44.51	44.52	42.79	42.96
3088	NYSE	LAZ	Wed, Aug 9, 2017	45.03	45.34	44.70	44.73
3087	NYSE	LAZ	Tue, Aug 8, 2017	45.73	45.77	45.37	45.50
3086	NYSE	LAZ	Mon, Aug 7, 2017	45.50	45.78	45.11	45.75
3085	NYSE	LAZ	Fri, Aug 4, 2017	45.84	46.02	45.48	45.48
3084	NYSE	LAZ	Thu, Aug 3, 2017	45.65	45.95	45.53	45.63
3083	NYSE	LAZ	Wed, Aug 2, 2017	46.54	46.67	45.70	45.59
3082	NYSE	LAZ	Tue, Aug 1, 2017	46.97	46.97	46.23	46.64
3081	NYSE	LAZ	Mon, Jul 31, 2017	46.42	46.71	46.06	46.71
3080	NYSE	LAZ	Fri, Jul 28, 2017	46.21	46.53	45.64	46.02
3079	NYSE	LAZ	Thu, Jul 27, 2017	48.74	48.86	45.62	46.11
3078	NYSE	LAZ	Wed, Jul 26, 2017	48.00	48.07	47.67	47.91
3077	NYSE	LAZ	Tue, Jul 25, 2017	48.35	48.64	47.78	47.89
3076	NYSE	LAZ	Mon, Jul 24, 2017	47.28	48.07	47.28	48.01
3075	NYSE	LAZ	Fri, Jul 21, 2017	47.02	47.44	46.89	47.40
3074	NYSE	LAZ	Thu, Jul 20, 2017	47.04	47.50	46.77	47.02
3073	NYSE	LAZ	Wed, Jul 19, 2017	46.94	47.23	46.61	47.23
3072	NYSE	LAZ	Tue, Jul 18, 2017	46.87	47.02	46.60	46.82
3071	NYSE	LAZ	Mon, Jul 17, 2017	46.25	47.06	45.94	47.06
3070	NYSE	LAZ	Fri, Jul 14, 2017	45.91	46.61	45.72	46.25
3069	NYSE	LAZ	Thu, Jul 13, 2017	45.74	46.17	45.49	46.00
3068	NYSE	LAZ	Wed, Jul 12, 2017	46.48	46.55	45.63	45.74
3067	NYSE	LAZ	Tue, Jul 11, 2017	47.11	47.22	46.16	46.17
3066	NYSE	LAZ	Mon, Jul 10, 2017	46.50	47.10	46.33	47.10
3065	NYSE	LAZ	Fri, Jul 7, 2017	46.73	47.11	46.42	46.59
3064	NYSE	LAZ	Thu, Jul 6, 2017	46.59	46.90	46.23	46.55
3063	NYSE	LAZ	Wed, Jul 5, 2017	47.29	47.34	46.65	46.81
3062	NYSE	LAZ	Mon, Jul 3, 2017	46.59	47.32	46.45	47.32
3061	NYSE	LAZ	Fri, Jun 30, 2017	46.71	46.91	46.10	46.33
3060	NYSE	LAZ	Thu, Jun 29, 2017	47.47	47.63	46.00	46.59
3059	NYSE	LAZ	Wed, Jun 28, 2017	46.76	47.34	46.69	46.81
3058	NYSE	LAZ	Tue, Jun 27, 2017	46.02	47.02	45.91	46.31
3057	NYSE	LAZ	Mon, Jun 26, 2017	45.80	46.20	45.56	45.85
3056	NYSE	LAZ	Fri, Jun 23, 2017	45.63	45.85	45.09	45.76
3055	NYSE	LAZ	Thu, Jun 22, 2017	45.95	46.07	45.54	45.54
3054	NYSE	LAZ	Wed, Jun 21, 2017	45.43	46.20	45.43	45.95
3053	NYSE	LAZ	Tue, Jun 20, 2017	45.64	46.07	45.47	45.47
3052	NYSE	LAZ	Mon, Jun 19, 2017	45.72	46.38	45.40	46.01
3051	NYSE	LAZ	Fri, Jun 16, 2017	44.60	45.35	44.52	45.35
3050	NYSE	LAZ	Thu, Jun 15, 2017	44.23	44.82	43.99	44.82
3049	NYSE	LAZ	Wed, Jun 14, 2017	44.89	44.99	44.24	44.81
3048	NYSE	LAZ	Tue, Jun 13, 2017	45.35	45.35	44.50	45.17
3047	NYSE	LAZ	Mon, Jun 12, 2017	44.80	45.16	43.95	45.14
3046	NYSE	LAZ	Fri, Jun 9, 2017	44.92	45.37	44.50	44.86
3045	NYSE	LAZ	Thu, Jun 8, 2017	44.91	45.11	44.50	44.87
3044	NYSE	LAZ	Wed, Jun 7, 2017	45.00	45.48	44.65	44.90
3043	NYSE	LAZ	Tue, Jun 6, 2017	44.65	45.00	44.38	44.99
3042	NYSE	LAZ	Mon, Jun 5, 2017	44.80	45.41	44.75	45.03
3041	NYSE	LAZ	Fri, Jun 2, 2017	45.00	45.28	44.65	44.84
3040	NYSE	LAZ	Thu, Jun 1, 2017	44.68	45.33	44.56	45.19
3039	NYSE	LAZ	Wed, May 31, 2017	44.65	44.80	44.04	44.50
3038	NYSE	LAZ	Tue, May 30, 2017	45.00	45.07	44.60	44.62
3037	NYSE	LAZ	Fri, May 26, 2017	44.21	45.04	44.13	44.96
3036	NYSE	LAZ	Thu, May 25, 2017	44.17	44.61	44.02	44.38
3035	NYSE	LAZ	Wed, May 24, 2017	44.08	44.17	43.58	43.94
3034	NYSE	LAZ	Tue, May 23, 2017	43.99	44.15	43.48	43.91
3033	NYSE	LAZ	Mon, May 22, 2017	44.48	44.71	44.05	44.16
3032	NYSE	LAZ	Fri, May 19, 2017	43.81	44.62	43.61	44.20
3031	NYSE	LAZ	Thu, May 18, 2017	43.34	43.70	42.86	43.56
3030	NYSE	LAZ	Wed, May 17, 2017	44.22	44.61	43.53	43.53
3029	NYSE	LAZ	Tue, May 16, 2017	45.59	45.69	44.91	45.31
3028	NYSE	LAZ	Mon, May 15, 2017	44.60	45.74	44.60	45.55
3027	NYSE	LAZ	Fri, May 12, 2017	44.51	44.77	44.36	44.63
3026	NYSE	LAZ	Thu, May 11, 2017	44.49	44.85	44.30	44.65
3025	NYSE	LAZ	Wed, May 10, 2017	43.71	44.73	43.63	44.55
3024	NYSE	LAZ	Tue, May 9, 2017	43.28	43.74	43.28	43.70
3023	NYSE	LAZ	Mon, May 8, 2017	42.73	43.30	42.64	43.12
3022	NYSE	LAZ	Fri, May 5, 2017	43.17	43.34	42.75	42.86
3021	NYSE	LAZ	Thu, May 4, 2017	44.00	44.04	43.11	43.15
3020	NYSE	LAZ	Wed, May 3, 2017	43.39	44.30	43.06	43.76
3019	NYSE	LAZ	Tue, May 2, 2017	43.09	43.59	42.43	43.40
3018	NYSE	LAZ	Mon, May 1, 2017	43.05	43.71	42.94	43.11
3017	NYSE	LAZ	Fri, Apr 28, 2017	43.27	43.46	42.68	42.94
3016	NYSE	LAZ	Thu, Apr 27, 2017	44.98	45.85	42.81	43.17
3015	NYSE	LAZ	Wed, Apr 26, 2017	44.64	44.80	44.19	44.30
3014	NYSE	LAZ	Tue, Apr 25, 2017	45.58	45.68	44.54	44.54
3013	NYSE	LAZ	Mon, Apr 24, 2017	45.61	46.09	45.13	45.16
3012	NYSE	LAZ	Fri, Apr 21, 2017	46.00	46.11	44.47	44.76
3011	NYSE	LAZ	Thu, Apr 20, 2017	46.00	46.29	45.78	46.03
3010	NYSE	LAZ	Wed, Apr 19, 2017	45.18	46.70	45.15	45.85
3009	NYSE	LAZ	Tue, Apr 18, 2017	45.01	45.23	44.43	45.09
3008	NYSE	LAZ	Mon, Apr 17, 2017	44.89	45.32	44.68	45.27
3007	NYSE	LAZ	Thu, Apr 13, 2017	44.75	45.14	44.36	44.61
3006	NYSE	LAZ	Wed, Apr 12, 2017	45.95	45.95	44.75	44.90
3005	NYSE	LAZ	Tue, Apr 11, 2017	45.54	46.03	45.02	45.95
3004	NYSE	LAZ	Mon, Apr 10, 2017	45.32	45.93	45.32	45.77
3003	NYSE	LAZ	Fri, Apr 7, 2017	45.13	45.68	45.04	45.40
3002	NYSE	LAZ	Thu, Apr 6, 2017	44.58	45.76	44.51	45.54
3001	NYSE	LAZ	Wed, Apr 5, 2017	45.54	45.71	44.45	44.53
3000	NYSE	LAZ	Tue, Apr 4, 2017	45.22	45.67	45.15	45.23
2999	NYSE	LAZ	Mon, Apr 3, 2017	45.99	45.99	45.11	45.59
2998	NYSE	LAZ	Fri, Mar 31, 2017	45.70	46.12	45.25	45.99
2997	NYSE	LAZ	Thu, Mar 30, 2017	45.38	45.98	45.32	45.85
2996	NYSE	LAZ	Wed, Mar 29, 2017	45.29	45.52	44.82	45.42
2995	NYSE	LAZ	Tue, Mar 28, 2017	44.60	45.62	44.60	45.43
2994	NYSE	LAZ	Mon, Mar 27, 2017	44.21	44.99	44.11	44.78
2993	NYSE	LAZ	Fri, Mar 24, 2017	45.00	45.91	44.83	45.01
2992	NYSE	LAZ	Thu, Mar 23, 2017	44.87	45.50	44.76	45.12
2991	NYSE	LAZ	Wed, Mar 22, 2017	43.84	44.81	43.51	44.61
2990	NYSE	LAZ	Tue, Mar 21, 2017	45.40	45.44	43.72	43.99
2989	NYSE	LAZ	Mon, Mar 20, 2017	45.03	45.67	44.72	45.04
2988	NYSE	LAZ	Fri, Mar 17, 2017	45.94	45.96	44.52	45.25
2987	NYSE	LAZ	Thu, Mar 16, 2017	46.32	47.09	45.79	45.96
2986	NYSE	LAZ	Wed, Mar 15, 2017	45.65	46.33	45.63	45.92
2985	NYSE	LAZ	Tue, Mar 14, 2017	45.50	45.75	45.00	45.51
2984	NYSE	LAZ	Mon, Mar 13, 2017	44.02	45.75	43.86	45.71
2983	NYSE	LAZ	Fri, Mar 10, 2017	43.72	43.80	43.16	43.59
2982	NYSE	LAZ	Thu, Mar 9, 2017	43.09	43.74	42.90	43.37
2981	NYSE	LAZ	Wed, Mar 8, 2017	43.03	43.62	42.88	42.92
2980	NYSE	LAZ	Tue, Mar 7, 2017	42.55	43.31	42.44	43.03
2979	NYSE	LAZ	Mon, Mar 6, 2017	42.74	42.93	42.55	42.58
2978	NYSE	LAZ	Fri, Mar 3, 2017	42.57	43.20	42.57	43.01
2977	NYSE	LAZ	Thu, Mar 2, 2017	43.63	43.78	42.76	43.07
2976	NYSE	LAZ	Wed, Mar 1, 2017	43.40	44.20	43.35	44.09
2975	NYSE	LAZ	Tue, Feb 28, 2017	42.95	43.32	42.60	43.06
2974	NYSE	LAZ	Mon, Feb 27, 2017	42.44	43.21	42.41	43.04
2973	NYSE	LAZ	Fri, Feb 24, 2017	42.29	42.43	42.03	42.41
2972	NYSE	LAZ	Thu, Feb 23, 2017	43.07	43.07	42.54	42.58
2971	NYSE	LAZ	Wed, Feb 22, 2017	43.27	43.33	42.33	43.04
2970	NYSE	LAZ	Tue, Feb 21, 2017	43.71	43.80	43.20	43.37
2969	NYSE	LAZ	Fri, Feb 17, 2017	43.59	43.59	43.24	43.41
2968	NYSE	LAZ	Thu, Feb 16, 2017	43.75	44.05	43.42	43.59
2967	NYSE	LAZ	Wed, Feb 15, 2017	43.71	44.31	43.57	43.93
2966	NYSE	LAZ	Tue, Feb 14, 2017	43.30	43.86	43.15	43.71
2965	NYSE	LAZ	Mon, Feb 13, 2017	43.34	43.60	43.14	43.40
2964	NYSE	LAZ	Fri, Feb 10, 2017	42.90	43.45	42.85	43.21
2963	NYSE	LAZ	Thu, Feb 9, 2017	42.26	43.09	41.93	42.98
2962	NYSE	LAZ	Wed, Feb 8, 2017	43.68	43.84	43.50	42.06
2961	NYSE	LAZ	Tue, Feb 7, 2017	44.00	44.19	43.40	43.76
2960	NYSE	LAZ	Mon, Feb 6, 2017	43.26	44.35	43.26	43.92
2959	NYSE	LAZ	Fri, Feb 3, 2017	43.61	43.92	43.18	43.47
2958	NYSE	LAZ	Thu, Feb 2, 2017	43.91	44.00	41.63	43.14
2957	NYSE	LAZ	Wed, Feb 1, 2017	42.87	43.29	42.58	43.04
2956	NYSE	LAZ	Tue, Jan 31, 2017	41.45	42.49	41.30	42.48
2955	NYSE	LAZ	Mon, Jan 30, 2017	41.64	41.73	41.18	41.47
2954	NYSE	LAZ	Fri, Jan 27, 2017	41.88	42.13	41.57	41.76
2953	NYSE	LAZ	Thu, Jan 26, 2017	41.43	42.02	41.26	42.01
2952	NYSE	LAZ	Wed, Jan 25, 2017	41.51	41.89	40.95	41.33
2951	NYSE	LAZ	Tue, Jan 24, 2017	40.74	41.56	40.70	41.00
2950	NYSE	LAZ	Mon, Jan 23, 2017	40.65	41.18	40.63	40.74
2949	NYSE	LAZ	Fri, Jan 20, 2017	40.86	41.02	40.37	40.61
2948	NYSE	LAZ	Thu, Jan 19, 2017	41.40	41.40	40.70	40.92
2947	NYSE	LAZ	Wed, Jan 18, 2017	40.95	41.43	40.65	41.39
2946	NYSE	LAZ	Tue, Jan 17, 2017	40.78	41.22	40.49	40.70
2945	NYSE	LAZ	Fri, Jan 13, 2017	41.09	41.48	41.00	41.09
2944	NYSE	LAZ	Thu, Jan 12, 2017	40.48	40.98	40.25	40.80
2943	NYSE	LAZ	Wed, Jan 11, 2017	40.56	40.83	40.22	40.65
2942	NYSE	LAZ	Tue, Jan 10, 2017	41.23	41.27	40.60	40.65
2941	NYSE	LAZ	Mon, Jan 9, 2017	40.58	41.27	40.56	41.01
2940	NYSE	LAZ	Fri, Jan 6, 2017	41.61	41.74	40.72	41.00
2939	NYSE	LAZ	Thu, Jan 5, 2017	42.13	42.60	41.51	41.59
2938	NYSE	LAZ	Wed, Jan 4, 2017	41.79	42.68	41.54	42.63
2937	NYSE	LAZ	Tue, Jan 3, 2017	41.45	41.73	40.92	41.64
2936	NYSE	LAZ	Fri, Dec 30, 2016	41.14	41.16	40.75	41.09
2935	NYSE	LAZ	Thu, Dec 29, 2016	40.71	41.05	40.53	40.99
2934	NYSE	LAZ	Wed, Dec 28, 2016	41.39	41.39	40.75	40.81
2933	NYSE	LAZ	Tue, Dec 27, 2016	41.66	41.89	41.34	41.38
2932	NYSE	LAZ	Fri, Dec 23, 2016	41.40	41.72	41.25	41.67
2931	NYSE	LAZ	Thu, Dec 22, 2016	42.09	42.11	41.14	41.46
2930	NYSE	LAZ	Wed, Dec 21, 2016	41.89	42.19	41.83	42.07
2929	NYSE	LAZ	Tue, Dec 20, 2016	41.33	42.31	41.33	42.18
2928	NYSE	LAZ	Mon, Dec 19, 2016	41.14	41.53	40.89	41.33
2927	NYSE	LAZ	Fri, Dec 16, 2016	41.28	41.79	40.86	41.24
2926	NYSE	LAZ	Thu, Dec 15, 2016	41.17	41.42	40.78	41.28
2925	NYSE	LAZ	Wed, Dec 14, 2016	41.81	42.47	40.87	41.04
2924	NYSE	LAZ	Tue, Dec 13, 2016	41.83	42.90	41.00	42.40
2923	NYSE	LAZ	Mon, Dec 12, 2016	43.01	43.10	42.20	42.39
2922	NYSE	LAZ	Fri, Dec 9, 2016	43.78	43.89	42.98	43.01
2921	NYSE	LAZ	Thu, Dec 8, 2016	43.53	44.07	43.14	43.92
2920	NYSE	LAZ	Wed, Dec 7, 2016	43.60	43.84	43.07	43.58
2919	NYSE	LAZ	Tue, Dec 6, 2016	43.00	43.86	42.32	43.75
2918	NYSE	LAZ	Mon, Dec 5, 2016	41.59	42.73	41.36	42.64
2917	NYSE	LAZ	Fri, Dec 2, 2016	40.80	41.60	40.63	41.47
2916	NYSE	LAZ	Thu, Dec 1, 2016	39.56	41.13	39.12	41.02
2915	NYSE	LAZ	Wed, Nov 30, 2016	39.26	39.42	38.68	38.85
2914	NYSE	LAZ	Tue, Nov 29, 2016	38.86	39.04	38.46	38.74
2913	NYSE	LAZ	Mon, Nov 28, 2016	39.72	39.95	38.50	38.86
2912	NYSE	LAZ	Fri, Nov 25, 2016	40.14	40.19	39.91	40.06
2911	NYSE	LAZ	Wed, Nov 23, 2016	40.49	40.51	39.95	40.05
2910	NYSE	LAZ	Tue, Nov 22, 2016	40.17	40.62	40.04	40.49
2909	NYSE	LAZ	Mon, Nov 21, 2016	40.21	40.35	39.56	40.04
2908	NYSE	LAZ	Fri, Nov 18, 2016	39.98	40.39	39.86	39.88
2907	NYSE	LAZ	Thu, Nov 17, 2016	39.76	40.34	39.61	40.06
2906	NYSE	LAZ	Wed, Nov 16, 2016	39.53	39.91	39.21	39.73
2905	NYSE	LAZ	Tue, Nov 15, 2016	39.25	40.00	38.57	39.97
2904	NYSE	LAZ	Mon, Nov 14, 2016	38.46	39.61	38.46	39.54
2903	NYSE	LAZ	Fri, Nov 11, 2016	38.19	38.39	37.37	38.24
2902	NYSE	LAZ	Thu, Nov 10, 2016	39.39	40.39	38.17	38.29
2901	NYSE	LAZ	Wed, Nov 9, 2016	38.29	39.30	37.94	38.76
2900	NYSE	LAZ	Tue, Nov 8, 2016	38.19	38.53	37.82	38.39
2899	NYSE	LAZ	Mon, Nov 7, 2016	38.89	39.16	38.28	38.48
2898	NYSE	LAZ	Fri, Nov 4, 2016	37.91	38.17	37.40	37.98
2897	NYSE	LAZ	Thu, Nov 3, 2016	37.21	38.10	37.16	38.03
2896	NYSE	LAZ	Wed, Nov 2, 2016	36.90	37.64	36.78	36.92
2895	NYSE	LAZ	Tue, Nov 1, 2016	36.80	37.50	36.59	36.90
2894	NYSE	LAZ	Mon, Oct 31, 2016	37.48	37.48	36.40	36.46
2893	NYSE	LAZ	Fri, Oct 28, 2016	37.64	37.98	36.67	37.04
2892	NYSE	LAZ	Thu, Oct 27, 2016	37.54	38.21	36.96	37.21
2891	NYSE	LAZ	Wed, Oct 26, 2016	36.06	36.77	35.87	36.76
2890	NYSE	LAZ	Tue, Oct 25, 2016	35.81	36.12	35.51	36.07
2889	NYSE	LAZ	Mon, Oct 24, 2016	36.44	36.83	35.80	35.87
2888	NYSE	LAZ	Fri, Oct 21, 2016	35.36	36.07	35.18	36.03
2887	NYSE	LAZ	Thu, Oct 20, 2016	35.44	35.99	35.35	35.45
2886	NYSE	LAZ	Wed, Oct 19, 2016	34.99	35.64	34.83	35.60
2885	NYSE	LAZ	Tue, Oct 18, 2016	34.84	34.85	34.35	34.75
2884	NYSE	LAZ	Mon, Oct 17, 2016	34.44	34.56	34.14	34.18
2883	NYSE	LAZ	Fri, Oct 14, 2016	34.74	34.95	34.35	34.37
2882	NYSE	LAZ	Thu, Oct 13, 2016	34.05	34.50	33.48	34.34
2881	NYSE	LAZ	Wed, Oct 12, 2016	34.69	35.07	34.45	34.46
2880	NYSE	LAZ	Tue, Oct 11, 2016	35.48	35.72	34.58	34.91
2879	NYSE	LAZ	Mon, Oct 10, 2016	35.70	36.12	35.44	35.45
2878	NYSE	LAZ	Fri, Oct 7, 2016	35.98	35.98	35.40	35.67
2877	NYSE	LAZ	Thu, Oct 6, 2016	35.95	36.09	35.38	35.89
2876	NYSE	LAZ	Wed, Oct 5, 2016	36.09	36.54	35.93	35.98
2875	NYSE	LAZ	Tue, Oct 4, 2016	35.71	36.24	35.44	35.95
2874	NYSE	LAZ	Mon, Oct 3, 2016	36.04	36.52	35.38	35.51
2873	NYSE	LAZ	Fri, Sep 30, 2016	35.71	36.62	35.53	36.36
2872	NYSE	LAZ	Thu, Sep 29, 2016	36.10	36.23	34.90	35.21
2871	NYSE	LAZ	Wed, Sep 28, 2016	36.26	36.32	35.67	36.04
2870	NYSE	LAZ	Tue, Sep 27, 2016	35.66	36.19	35.58	36.01
2869	NYSE	LAZ	Mon, Sep 26, 2016	36.17	36.45	35.69	35.98
2868	NYSE	LAZ	Fri, Sep 23, 2016	36.19	36.86	36.19	36.64
2867	NYSE	LAZ	Thu, Sep 22, 2016	36.77	36.94	36.19	36.57
2866	NYSE	LAZ	Wed, Sep 21, 2016	36.30	36.73	35.91	36.44
2865	NYSE	LAZ	Tue, Sep 20, 2016	36.47	36.59	35.91	35.94
2864	NYSE	LAZ	Mon, Sep 19, 2016	36.40	36.86	36.14	36.50
2863	NYSE	LAZ	Fri, Sep 16, 2016	36.23	36.40	35.93	36.05
2862	NYSE	LAZ	Thu, Sep 15, 2016	35.88	36.95	35.88	36.70
2861	NYSE	LAZ	Wed, Sep 14, 2016	35.86	36.27	35.57	35.93
2860	NYSE	LAZ	Tue, Sep 13, 2016	36.21	36.57	35.64	35.86
2859	NYSE	LAZ	Mon, Sep 12, 2016	36.37	37.10	35.80	36.94
2858	NYSE	LAZ	Fri, Sep 9, 2016	37.65	37.80	36.49	36.80
2857	NYSE	LAZ	Thu, Sep 8, 2016	37.34	38.19	37.27	37.91
2856	NYSE	LAZ	Wed, Sep 7, 2016	36.71	37.43	36.65	37.38
2855	NYSE	LAZ	Tue, Sep 6, 2016	37.48	37.50	36.59	36.73
2854	NYSE	LAZ	Fri, Sep 2, 2016	37.11	37.35	36.61	37.33
2853	NYSE	LAZ	Thu, Sep 1, 2016	37.22	37.50	36.39	36.80
2852	NYSE	LAZ	Wed, Aug 31, 2016	37.15	37.60	36.52	37.03
2851	NYSE	LAZ	Tue, Aug 30, 2016	36.82	37.34	36.64	37.19
2850	NYSE	LAZ	Mon, Aug 29, 2016	36.57	37.36	36.56	36.70
2849	NYSE	LAZ	Fri, Aug 26, 2016	36.97	37.31	36.43	36.60
2848	NYSE	LAZ	Thu, Aug 25, 2016	37.02	37.13	36.59	36.79
2847	NYSE	LAZ	Wed, Aug 24, 2016	37.45	37.88	36.83	37.01
2846	NYSE	LAZ	Tue, Aug 23, 2016	37.32	37.98	37.25	37.61
2845	NYSE	LAZ	Mon, Aug 22, 2016	36.85	37.48	36.70	36.93
2844	NYSE	LAZ	Fri, Aug 19, 2016	36.48	37.32	36.45	37.00
2843	NYSE	LAZ	Thu, Aug 18, 2016	35.83	36.72	35.83	36.64
2842	NYSE	LAZ	Wed, Aug 17, 2016	36.08	36.57	35.79	35.96
2841	NYSE	LAZ	Tue, Aug 16, 2016	35.58	36.41	35.58	36.16
2840	NYSE	LAZ	Mon, Aug 15, 2016	35.54	36.13	35.46	35.86
2839	NYSE	LAZ	Fri, Aug 12, 2016	35.09	35.75	35.04	35.45
2838	NYSE	LAZ	Thu, Aug 11, 2016	35.32	35.69	35.10	35.27
2837	NYSE	LAZ	Wed, Aug 10, 2016	34.93	35.30	34.54	35.20
2836	NYSE	LAZ	Tue, Aug 9, 2016	34.68	35.12	34.64	34.87
2835	NYSE	LAZ	Mon, Aug 8, 2016	34.54	34.75	34.31	34.74
2834	NYSE	LAZ	Fri, Aug 5, 2016	34.55	34.94	34.31	34.35
2833	NYSE	LAZ	Thu, Aug 4, 2016	33.89	34.22	33.77	34.07
2832	NYSE	LAZ	Wed, Aug 3, 2016	33.57	34.72	33.42	33.87
2831	NYSE	LAZ	Tue, Aug 2, 2016	35.22	35.25	33.66	33.75
2830	NYSE	LAZ	Mon, Aug 1, 2016	35.50	35.70	34.64	35.16
2829	NYSE	LAZ	Fri, Jul 29, 2016	34.39	35.83	34.13	35.74
2828	NYSE	LAZ	Thu, Jul 28, 2016	32.93	34.72	32.53	34.50
2827	NYSE	LAZ	Wed, Jul 27, 2016	33.50	33.70	33.28	33.41
2826	NYSE	LAZ	Tue, Jul 26, 2016	33.50	34.04	33.48	33.67
2825	NYSE	LAZ	Mon, Jul 25, 2016	33.88	34.19	33.27	33.50
2824	NYSE	LAZ	Fri, Jul 22, 2016	33.09	33.75	33.01	33.57
2823	NYSE	LAZ	Thu, Jul 21, 2016	33.18	33.57	32.91	33.13
2822	NYSE	LAZ	Wed, Jul 20, 2016	33.55	33.55	32.46	32.87
2821	NYSE	LAZ	Tue, Jul 19, 2016	33.55	33.87	32.85	32.95
2820	NYSE	LAZ	Mon, Jul 18, 2016	32.83	34.11	32.83	33.88
2819	NYSE	LAZ	Fri, Jul 15, 2016	32.58	32.88	32.25	32.77
2818	NYSE	LAZ	Thu, Jul 14, 2016	32.49	32.69	31.84	32.43
2817	NYSE	LAZ	Wed, Jul 13, 2016	32.22	32.56	31.34	31.81
2816	NYSE	LAZ	Tue, Jul 12, 2016	31.60	32.68	31.55	32.09
2815	NYSE	LAZ	Mon, Jul 11, 2016	30.74	31.67	30.65	31.05
2814	NYSE	LAZ	Fri, Jul 8, 2016	30.71	30.89	30.32	30.54
2813	NYSE	LAZ	Thu, Jul 7, 2016	29.40	30.87	29.40	30.24
2812	NYSE	LAZ	Wed, Jul 6, 2016	29.12	29.65	28.85	29.39
2811	NYSE	LAZ	Tue, Jul 5, 2016	29.25	29.67	28.88	29.54
2810	NYSE	LAZ	Fri, Jul 1, 2016	29.61	30.10	29.50	29.92
2809	NYSE	LAZ	Thu, Jun 30, 2016	29.59	30.07	29.21	29.78
2808	NYSE	LAZ	Wed, Jun 29, 2016	28.53	29.61	27.63	29.53
2807	NYSE	LAZ	Tue, Jun 28, 2016	27.93	28.91	27.47	28.11
2806	NYSE	LAZ	Mon, Jun 27, 2016	30.41	30.60	26.21	27.00
2805	NYSE	LAZ	Fri, Jun 24, 2016	32.50	32.67	30.67	31.21
2804	NYSE	LAZ	Thu, Jun 23, 2016	34.09	34.95	34.09	34.94
2803	NYSE	LAZ	Wed, Jun 22, 2016	33.29	33.75	33.21	33.49
2802	NYSE	LAZ	Tue, Jun 21, 2016	33.79	34.14	33.22	33.22
2801	NYSE	LAZ	Mon, Jun 20, 2016	34.09	34.98	33.84	33.84
2800	NYSE	LAZ	Fri, Jun 17, 2016	32.82	33.65	32.82	33.20
2799	NYSE	LAZ	Thu, Jun 16, 2016	32.51	32.96	32.00	32.85
2798	NYSE	LAZ	Wed, Jun 15, 2016	31.93	33.50	31.91	32.98
2797	NYSE	LAZ	Tue, Jun 14, 2016	32.59	32.97	31.36	31.65
2796	NYSE	LAZ	Mon, Jun 13, 2016	32.74	33.50	32.58	32.76
2795	NYSE	LAZ	Fri, Jun 10, 2016	33.16	33.45	32.81	33.03
2794	NYSE	LAZ	Thu, Jun 9, 2016	33.85	34.25	33.46	33.53
2793	NYSE	LAZ	Wed, Jun 8, 2016	34.10	34.89	34.05	34.21
2792	NYSE	LAZ	Tue, Jun 7, 2016	34.65	34.89	34.11	34.11
2791	NYSE	LAZ	Mon, Jun 6, 2016	34.48	35.00	34.11	34.61
2790	NYSE	LAZ	Fri, Jun 3, 2016	33.96	34.44	33.40	34.36
2789	NYSE	LAZ	Thu, Jun 2, 2016	34.55	34.69	34.24	34.56
2788	NYSE	LAZ	Wed, Jun 1, 2016	34.82	35.09	34.16	34.85
2787	NYSE	LAZ	Tue, May 31, 2016	35.20	35.51	34.96	35.18
2786	NYSE	LAZ	Fri, May 27, 2016	34.65	35.19	34.47	35.14
2785	NYSE	LAZ	Thu, May 26, 2016	35.09	35.09	34.47	34.68
2784	NYSE	LAZ	Wed, May 25, 2016	34.88	35.18	34.63	35.03
2783	NYSE	LAZ	Tue, May 24, 2016	33.78	34.77	33.57	34.61
2782	NYSE	LAZ	Mon, May 23, 2016	34.07	34.07	33.16	33.45
2781	NYSE	LAZ	Fri, May 20, 2016	33.79	34.12	33.55	34.01
2780	NYSE	LAZ	Thu, May 19, 2016	33.80	33.92	33.09	33.51
2779	NYSE	LAZ	Wed, May 18, 2016	33.47	34.44	33.42	34.17
2778	NYSE	LAZ	Tue, May 17, 2016	33.29	34.07	33.04	33.58
2777	NYSE	LAZ	Mon, May 16, 2016	32.94	33.61	32.84	33.28
2776	NYSE	LAZ	Fri, May 13, 2016	33.37	34.17	32.77	32.84
2775	NYSE	LAZ	Thu, May 12, 2016	34.24	34.48	33.46	33.65
2774	NYSE	LAZ	Wed, May 11, 2016	34.45	35.03	34.01	34.01
2773	NYSE	LAZ	Tue, May 10, 2016	33.84	34.80	33.69	34.68
2772	NYSE	LAZ	Mon, May 9, 2016	33.71	33.93	33.33	33.50
2771	NYSE	LAZ	Fri, May 6, 2016	33.68	34.07	33.59	33.78
2770	NYSE	LAZ	Thu, May 5, 2016	34.44	34.49	33.82	33.84
2769	NYSE	LAZ	Wed, May 4, 2016	34.19	35.08	33.87	34.29
2768	NYSE	LAZ	Tue, May 3, 2016	35.08	35.19	34.26	34.64
2767	NYSE	LAZ	Mon, May 2, 2016	36.26	36.61	35.44	35.57
2766	NYSE	LAZ	Fri, Apr 29, 2016	36.47	36.54	35.75	36.05
2765	NYSE	LAZ	Thu, Apr 28, 2016	37.30	37.80	36.60	36.74
2764	NYSE	LAZ	Wed, Apr 27, 2016	37.01	37.62	36.66	37.43
2763	NYSE	LAZ	Tue, Apr 26, 2016	36.65	37.17	36.29	37.12
2762	NYSE	LAZ	Mon, Apr 25, 2016	37.03	37.03	35.65	36.46
2761	NYSE	LAZ	Fri, Apr 22, 2016	38.73	39.09	37.04	37.31
2760	NYSE	LAZ	Thu, Apr 21, 2016	38.49	39.35	37.90	38.75
2759	NYSE	LAZ	Wed, Apr 20, 2016	38.82	39.77	38.45	39.56
2758	NYSE	LAZ	Tue, Apr 19, 2016	38.51	39.02	38.34	38.97
2757	NYSE	LAZ	Mon, Apr 18, 2016	37.46	38.64	37.46	38.21
2756	NYSE	LAZ	Fri, Apr 15, 2016	37.80	38.12	37.59	37.90
2755	NYSE	LAZ	Thu, Apr 14, 2016	37.60	38.67	37.41	37.93
2754	NYSE	LAZ	Wed, Apr 13, 2016	36.11	38.04	36.11	37.74
2753	NYSE	LAZ	Tue, Apr 12, 2016	34.86	35.75	34.76	35.49
2752	NYSE	LAZ	Mon, Apr 11, 2016	34.90	35.26	34.49	34.67
2751	NYSE	LAZ	Fri, Apr 8, 2016	35.87	35.96	34.31	34.71
2750	NYSE	LAZ	Thu, Apr 7, 2016	37.16	37.26	35.37	35.45
2749	NYSE	LAZ	Wed, Apr 6, 2016	37.07	37.92	36.75	37.61
2748	NYSE	LAZ	Tue, Apr 5, 2016	38.46	38.46	38.46	36.82
2747	NYSE	LAZ	Mon, Apr 4, 2016	39.47	39.63	38.37	38.46
2746	NYSE	LAZ	Fri, Apr 1, 2016	38.29	39.66	38.06	39.65
2745	NYSE	LAZ	Thu, Mar 31, 2016	39.76	39.91	38.77	38.80
2744	NYSE	LAZ	Wed, Mar 30, 2016	39.23	40.53	39.10	39.90
2743	NYSE	LAZ	Tue, Mar 29, 2016	37.97	39.13	37.51	38.93
2742	NYSE	LAZ	Mon, Mar 28, 2016	38.21	38.66	37.79	38.22
2741	NYSE	LAZ	Thu, Mar 24, 2016	37.93	38.27	37.33	38.18
2740	NYSE	LAZ	Wed, Mar 23, 2016	39.77	39.95	38.47	38.55
2739	NYSE	LAZ	Tue, Mar 22, 2016	39.24	40.55	38.82	39.89
2738	NYSE	LAZ	Mon, Mar 21, 2016	40.03	40.58	39.29	39.79
2737	NYSE	LAZ	Fri, Mar 18, 2016	39.87	40.70	39.76	40.15
2736	NYSE	LAZ	Thu, Mar 17, 2016	37.38	39.87	37.34	39.56
2735	NYSE	LAZ	Wed, Mar 16, 2016	36.55	37.68	36.55	37.40
2734	NYSE	LAZ	Tue, Mar 15, 2016	37.99	37.99	37.99	36.74
2733	NYSE	LAZ	Mon, Mar 14, 2016	38.83	39.25	37.69	37.99
2732	NYSE	LAZ	Fri, Mar 11, 2016	38.12	39.32	38.06	39.22
2731	NYSE	LAZ	Thu, Mar 10, 2016	37.69	37.69	37.69	37.80
2730	NYSE	LAZ	Wed, Mar 9, 2016	37.05	37.05	37.05	37.69
2729	NYSE	LAZ	Tue, Mar 8, 2016	36.92	37.18	36.49	37.05
2728	NYSE	LAZ	Mon, Mar 7, 2016	36.75	37.36	36.58	37.27
2727	NYSE	LAZ	Fri, Mar 4, 2016	37.28	37.28	37.28	37.30
2726	NYSE	LAZ	Thu, Mar 3, 2016	36.95	36.95	36.95	37.28
2725	NYSE	LAZ	Wed, Mar 2, 2016	36.81	37.26	35.76	36.95
2724	NYSE	LAZ	Tue, Mar 1, 2016	35.12	35.12	35.12	37.34
2723	NYSE	LAZ	Mon, Feb 29, 2016	34.43	35.25	33.80	35.18
2722	NYSE	LAZ	Fri, Feb 26, 2016	32.50	32.50	32.50	34.30
2721	NYSE	LAZ	Thu, Feb 25, 2016	32.34	32.92	31.87	32.50
2720	NYSE	LAZ	Wed, Feb 24, 2016	31.90	32.60	31.04	32.34
2719	NYSE	LAZ	Tue, Feb 23, 2016	32.81	32.87	32.19	32.40
2718	NYSE	LAZ	Mon, Feb 22, 2016	32.08	32.84	31.94	32.82
2717	NYSE	LAZ	Fri, Feb 19, 2016	31.07	31.64	30.77	31.46
2716	NYSE	LAZ	Thu, Feb 18, 2016	32.50	32.60	31.43	31.43
2715	NYSE	LAZ	Wed, Feb 17, 2016	32.26	33.37	32.26	32.50
2714	NYSE	LAZ	Tue, Feb 16, 2016	32.00	32.39	31.41	31.94
2713	NYSE	LAZ	Fri, Feb 12, 2016	30.76	31.74	30.61	31.47
2712	NYSE	LAZ	Thu, Feb 11, 2016	29.27	30.54	29.26	30.08
2711	NYSE	LAZ	Wed, Feb 10, 2016	31.00	31.47	30.39	30.42
2710	NYSE	LAZ	Tue, Feb 9, 2016	31.29	32.09	30.31	30.48
2709	NYSE	LAZ	Mon, Feb 8, 2016	32.47	33.48	31.68	33.24
2708	NYSE	LAZ	Fri, Feb 5, 2016	33.62	34.75	32.56	32.91
2707	NYSE	LAZ	Thu, Feb 4, 2016	31.99	34.59	31.75	33.73
2706	NYSE	LAZ	Wed, Feb 3, 2016	34.06	34.16	30.57	31.98
2705	NYSE	LAZ	Tue, Feb 2, 2016	37.26	37.26	33.16	33.31
2704	NYSE	LAZ	Mon, Feb 1, 2016	35.51	36.32	34.89	36.06
2703	NYSE	LAZ	Fri, Jan 29, 2016	34.71	35.99	34.51	35.99
2702	NYSE	LAZ	Thu, Jan 28, 2016	35.48	35.66	34.27	34.46
2701	NYSE	LAZ	Wed, Jan 27, 2016	35.31	35.85	34.71	34.95
2700	NYSE	LAZ	Tue, Jan 26, 2016	35.38	35.97	34.99	35.40
2699	NYSE	LAZ	Mon, Jan 25, 2016	35.60	36.08	34.79	35.13
2698	NYSE	LAZ	Fri, Jan 22, 2016	35.19	36.11	34.99	36.09
2697	NYSE	LAZ	Thu, Jan 21, 2016	34.75	34.94	33.65	34.21
2696	NYSE	LAZ	Wed, Jan 20, 2016	33.90	35.50	33.51	34.89
2695	NYSE	LAZ	Tue, Jan 19, 2016	35.25	35.68	34.25	34.72
2694	NYSE	LAZ	Fri, Jan 15, 2016	32.30	34.58	32.30	34.48
2693	NYSE	LAZ	Thu, Jan 14, 2016	33.62	35.20	32.02	35.02
2692	NYSE	LAZ	Wed, Jan 13, 2016	35.35	36.05	33.01	33.24
2691	NYSE	LAZ	Tue, Jan 12, 2016	35.67	37.56	34.92	35.51
2690	NYSE	LAZ	Mon, Jan 11, 2016	38.12	38.81	35.86	36.47
2689	NYSE	LAZ	Fri, Jan 8, 2016	39.15	39.78	37.43	37.48
2688	NYSE	LAZ	Thu, Jan 7, 2016	40.44	40.55	38.81	39.04
2687	NYSE	LAZ	Wed, Jan 6, 2016	42.56	42.61	41.59	41.75
2686	NYSE	LAZ	Tue, Jan 5, 2016	44.50	44.90	43.25	43.49
2685	NYSE	LAZ	Mon, Jan 4, 2016	43.73	44.62	43.32	44.51
2684	NYSE	LAZ	Thu, Dec 31, 2015	44.76	45.46	44.63	45.01
2683	NYSE	LAZ	Wed, Dec 30, 2015	45.83	46.11	45.36	45.38
2682	NYSE	LAZ	Tue, Dec 29, 2015	46.24	46.45	45.37	46.01
2681	NYSE	LAZ	Mon, Dec 28, 2015	46.22	46.33	45.29	45.67
2680	NYSE	LAZ	Thu, Dec 24, 2015	46.58	46.69	46.07	46.39
2679	NYSE	LAZ	Wed, Dec 23, 2015	45.38	46.60	45.03	46.58
2678	NYSE	LAZ	Tue, Dec 22, 2015	44.75	45.35	44.22	45.28
2677	NYSE	LAZ	Mon, Dec 21, 2015	45.50	45.60	44.12	44.64
2676	NYSE	LAZ	Fri, Dec 18, 2015	45.57	45.78	44.16	44.88
2675	NYSE	LAZ	Thu, Dec 17, 2015	47.41	47.77	45.66	45.95
2674	NYSE	LAZ	Wed, Dec 16, 2015	45.31	47.87	44.76	47.41
2673	NYSE	LAZ	Tue, Dec 15, 2015	41.92	44.88	41.76	44.68
2672	NYSE	LAZ	Mon, Dec 14, 2015	42.74	43.50	41.19	41.47
2671	NYSE	LAZ	Fri, Dec 11, 2015	44.10	44.69	42.73	42.75
2670	NYSE	LAZ	Thu, Dec 10, 2015	44.95	45.79	44.91	44.99
2669	NYSE	LAZ	Wed, Dec 9, 2015	45.21	46.37	44.79	44.81
2668	NYSE	LAZ	Tue, Dec 8, 2015	46.15	46.72	44.61	45.71
2667	NYSE	LAZ	Mon, Dec 7, 2015	45.85	45.98	44.87	44.92
2666	NYSE	LAZ	Fri, Dec 4, 2015	45.02	46.18	44.84	46.14
2665	NYSE	LAZ	Thu, Dec 3, 2015	45.79	46.06	45.04	45.09
2664	NYSE	LAZ	Wed, Dec 2, 2015	46.46	46.63	45.23	45.40
2663	NYSE	LAZ	Tue, Dec 1, 2015	46.24	46.68	46.02	46.44
2662	NYSE	LAZ	Mon, Nov 30, 2015	46.90	46.99	46.44	46.47
2661	NYSE	LAZ	Fri, Nov 27, 2015	46.48	46.93	46.25	46.87
2660	NYSE	LAZ	Wed, Nov 25, 2015	46.21	46.73	45.66	46.69
2659	NYSE	LAZ	Tue, Nov 24, 2015	45.11	46.06	44.97	45.94
2658	NYSE	LAZ	Mon, Nov 23, 2015	44.99	45.65	44.77	45.63
2657	NYSE	LAZ	Fri, Nov 20, 2015	44.61	44.93	44.47	44.89
2656	NYSE	LAZ	Thu, Nov 19, 2015	45.42	45.95	44.00	44.13
2655	NYSE	LAZ	Wed, Nov 18, 2015	43.81	45.72	43.66	45.72
2654	NYSE	LAZ	Tue, Nov 17, 2015	43.15	43.64	41.94	42.71
2653	NYSE	LAZ	Mon, Nov 16, 2015	43.45	44.03	42.51	42.94
2652	NYSE	LAZ	Fri, Nov 13, 2015	42.50	43.80	42.20	43.73
2651	NYSE	LAZ	Thu, Nov 12, 2015	43.95	44.20	42.78	42.89
2650	NYSE	LAZ	Wed, Nov 11, 2015	45.32	45.42	44.50	44.56
2649	NYSE	LAZ	Tue, Nov 10, 2015	45.48	45.81	44.81	44.94
2648	NYSE	LAZ	Mon, Nov 9, 2015	47.86	47.86	45.41	45.93
2647	NYSE	LAZ	Fri, Nov 6, 2015	48.84	48.95	47.27	47.94
2646	NYSE	LAZ	Thu, Nov 5, 2015	48.08	49.11	48.03	49.01
2645	NYSE	LAZ	Wed, Nov 4, 2015	48.71	49.20	47.79	47.85
2644	NYSE	LAZ	Tue, Nov 3, 2015	48.74	49.50	48.38	48.64
2643	NYSE	LAZ	Mon, Nov 2, 2015	46.16	49.57	45.94	49.40
2642	NYSE	LAZ	Fri, Oct 30, 2015	46.90	46.90	45.87	46.32
2641	NYSE	LAZ	Thu, Oct 29, 2015	47.75	48.25	46.48	46.68
2640	NYSE	LAZ	Wed, Oct 28, 2015	47.33	48.65	47.18	48.43
2639	NYSE	LAZ	Tue, Oct 27, 2015	48.37	48.81	47.25	47.34
2638	NYSE	LAZ	Mon, Oct 26, 2015	48.59	48.92	48.28	48.85
2637	NYSE	LAZ	Fri, Oct 23, 2015	48.61	48.96	47.66	48.73
2636	NYSE	LAZ	Thu, Oct 22, 2015	46.24	48.39	46.13	47.66
2635	NYSE	LAZ	Wed, Oct 21, 2015	46.49	46.93	45.11	45.24
2634	NYSE	LAZ	Tue, Oct 20, 2015	46.85	47.16	46.44	46.45
2633	NYSE	LAZ	Mon, Oct 19, 2015	45.98	46.93	45.74	46.86
2632	NYSE	LAZ	Fri, Oct 16, 2015	45.96	46.71	45.71	46.47
2631	NYSE	LAZ	Thu, Oct 15, 2015	45.99	46.66	45.55	45.94
2630	NYSE	LAZ	Wed, Oct 14, 2015	45.76	46.62	45.36	45.62
2629	NYSE	LAZ	Tue, Oct 13, 2015	46.94	47.64	45.89	45.95
2628	NYSE	LAZ	Mon, Oct 12, 2015	47.33	47.87	47.01	47.66
2627	NYSE	LAZ	Fri, Oct 9, 2015	46.56	47.44	45.70	47.30
2626	NYSE	LAZ	Thu, Oct 8, 2015	45.20	46.76	45.20	46.53
2625	NYSE	LAZ	Wed, Oct 7, 2015	44.04	45.84	44.04	45.79
2624	NYSE	LAZ	Tue, Oct 6, 2015	44.80	45.66	43.40	43.56
2623	NYSE	LAZ	Mon, Oct 5, 2015	45.04	45.87	44.62	45.16
2622	NYSE	LAZ	Fri, Oct 2, 2015	41.73	44.20	41.54	44.13
2621	NYSE	LAZ	Thu, Oct 1, 2015	43.29	44.23	41.79	42.83
2620	NYSE	LAZ	Wed, Sep 30, 2015	42.80	43.45	42.13	43.30
2619	NYSE	LAZ	Tue, Sep 29, 2015	43.43	44.53	41.26	42.08
2618	NYSE	LAZ	Mon, Sep 28, 2015	45.30	45.52	43.47	43.54
2617	NYSE	LAZ	Fri, Sep 25, 2015	46.85	47.39	45.69	45.83
2616	NYSE	LAZ	Thu, Sep 24, 2015	46.61	46.62	45.64	46.04
2615	NYSE	LAZ	Wed, Sep 23, 2015	48.04	48.04	46.95	46.96
2614	NYSE	LAZ	Tue, Sep 22, 2015	48.24	48.61	47.20	47.76
2613	NYSE	LAZ	Mon, Sep 21, 2015	47.75	49.24	47.72	49.07
2612	NYSE	LAZ	Fri, Sep 18, 2015	48.09	48.31	47.06	47.26
2611	NYSE	LAZ	Thu, Sep 17, 2015	46.92	49.49	46.84	48.76
2610	NYSE	LAZ	Wed, Sep 16, 2015	46.02	47.44	45.78	47.25
2609	NYSE	LAZ	Tue, Sep 15, 2015	45.71	46.40	45.67	45.92
2608	NYSE	LAZ	Mon, Sep 14, 2015	46.70	46.82	45.28	45.48
2607	NYSE	LAZ	Fri, Sep 11, 2015	45.95	47.16	45.30	46.66
2606	NYSE	LAZ	Thu, Sep 10, 2015	46.10	46.91	45.94	46.36
2605	NYSE	LAZ	Wed, Sep 9, 2015	47.97	48.95	46.19	46.37
2604	NYSE	LAZ	Tue, Sep 8, 2015	47.62	48.13	46.67	47.34
2603	NYSE	LAZ	Fri, Sep 4, 2015	47.06	47.32	46.11	47.06
2602	NYSE	LAZ	Thu, Sep 3, 2015	46.34	48.14	46.34	47.54
2601	NYSE	LAZ	Wed, Sep 2, 2015	47.73	47.73	45.44	46.27
2600	NYSE	LAZ	Tue, Sep 1, 2015	48.65	48.65	46.52	46.74
2599	NYSE	LAZ	Mon, Aug 31, 2015	50.05	50.49	49.57	49.73
2598	NYSE	LAZ	Fri, Aug 28, 2015	49.77	50.77	49.23	50.67
2597	NYSE	LAZ	Thu, Aug 27, 2015	49.97	50.80	49.23	50.37
2596	NYSE	LAZ	Wed, Aug 26, 2015	47.69	48.96	46.59	48.91
2595	NYSE	LAZ	Tue, Aug 25, 2015	47.29	48.30	46.13	46.54
2594	NYSE	LAZ	Mon, Aug 24, 2015	46.71	47.67	44.00	45.72
2593	NYSE	LAZ	Fri, Aug 21, 2015	50.90	51.27	49.16	49.17
2592	NYSE	LAZ	Thu, Aug 20, 2015	52.01	52.48	51.59	51.70
2591	NYSE	LAZ	Wed, Aug 19, 2015	52.52	53.22	51.90	52.74
2590	NYSE	LAZ	Tue, Aug 18, 2015	53.70	54.16	52.60	52.86
2589	NYSE	LAZ	Mon, Aug 17, 2015	53.95	54.50	52.97	53.65
2588	NYSE	LAZ	Fri, Aug 14, 2015	55.00	55.00	54.18	54.50
2587	NYSE	LAZ	Thu, Aug 13, 2015	54.56	57.41	53.38	54.58
2586	NYSE	LAZ	Wed, Aug 12, 2015	52.93	53.56	51.17	53.52
2585	NYSE	LAZ	Tue, Aug 11, 2015	53.15	53.81	52.38	53.22
2584	NYSE	LAZ	Mon, Aug 10, 2015	54.05	54.83	53.29	54.00
2583	NYSE	LAZ	Fri, Aug 7, 2015	53.68	53.96	53.05	53.81
2582	NYSE	LAZ	Thu, Aug 6, 2015	53.92	54.36	52.78	53.62
2581	NYSE	LAZ	Wed, Aug 5, 2015	54.11	54.83	54.08	54.28
2580	NYSE	LAZ	Tue, Aug 4, 2015	54.38	55.42	54.03	54.31
2579	NYSE	LAZ	Mon, Aug 3, 2015	55.88	55.99	54.95	54.98
2578	NYSE	LAZ	Fri, Jul 31, 2015	55.88	56.28	55.23	55.41
2577	NYSE	LAZ	Thu, Jul 30, 2015	55.60	56.00	55.14	55.71
2576	NYSE	LAZ	Wed, Jul 29, 2015	54.98	56.41	54.33	56.18
2575	NYSE	LAZ	Tue, Jul 28, 2015	55.59	55.83	54.54	54.61
2574	NYSE	LAZ	Mon, Jul 27, 2015	55.96	55.96	53.89	55.07
2573	NYSE	LAZ	Fri, Jul 24, 2015	56.96	57.14	54.91	56.65
2572	NYSE	LAZ	Thu, Jul 23, 2015	58.47	59.82	55.94	56.72
2571	NYSE	LAZ	Wed, Jul 22, 2015	58.49	58.70	56.90	58.28
2570	NYSE	LAZ	Tue, Jul 21, 2015	56.88	58.88	55.67	58.78
2569	NYSE	LAZ	Mon, Jul 20, 2015	58.03	58.67	56.85	57.14
2568	NYSE	LAZ	Fri, Jul 17, 2015	56.88	58.12	56.18	58.03
2567	NYSE	LAZ	Thu, Jul 16, 2015	57.63	58.89	56.92	57.25
2566	NYSE	LAZ	Wed, Jul 15, 2015	56.05	57.02	55.41	56.88
2565	NYSE	LAZ	Tue, Jul 14, 2015	56.03	56.47	55.30	55.85
2564	NYSE	LAZ	Mon, Jul 13, 2015	54.80	56.10	53.78	56.09
2563	NYSE	LAZ	Fri, Jul 10, 2015	53.86	54.30	52.51	53.95
2562	NYSE	LAZ	Thu, Jul 9, 2015	53.79	54.34	52.72	52.76
2561	NYSE	LAZ	Wed, Jul 8, 2015	54.24	54.58	53.21	53.21
2560	NYSE	LAZ	Tue, Jul 7, 2015	55.50	55.50	53.20	54.67
2559	NYSE	LAZ	Mon, Jul 6, 2015	55.09	55.66	54.93	55.52
2558	NYSE	LAZ	Thu, Jul 2, 2015	56.42	56.42	55.30	55.82
2557	NYSE	LAZ	Wed, Jul 1, 2015	57.15	57.75	56.12	56.33
2556	NYSE	LAZ	Tue, Jun 30, 2015	54.75	56.42	54.69	56.24
2555	NYSE	LAZ	Mon, Jun 29, 2015	57.13	57.18	54.08	54.18
2554	NYSE	LAZ	Fri, Jun 26, 2015	57.44	58.17	57.21	57.96
2553	NYSE	LAZ	Thu, Jun 25, 2015	57.16	57.43	56.60	56.93
2552	NYSE	LAZ	Wed, Jun 24, 2015	57.70	57.99	56.78	56.82
2551	NYSE	LAZ	Tue, Jun 23, 2015	58.11	58.56	57.42	57.92
2550	NYSE	LAZ	Mon, Jun 22, 2015	58.85	58.85	57.77	57.90
2549	NYSE	LAZ	Fri, Jun 19, 2015	58.23	58.70	58.07	58.16
2548	NYSE	LAZ	Thu, Jun 18, 2015	57.80	58.75	57.76	58.43
2547	NYSE	LAZ	Wed, Jun 17, 2015	57.31	57.99	56.80	57.42
2546	NYSE	LAZ	Tue, Jun 16, 2015	56.46	57.16	55.67	57.09
2545	NYSE	LAZ	Mon, Jun 15, 2015	54.52	56.78	54.52	56.61
2544	NYSE	LAZ	Fri, Jun 12, 2015	55.66	55.66	54.87	55.10
2543	NYSE	LAZ	Thu, Jun 11, 2015	55.51	55.93	55.00	55.92
2542	NYSE	LAZ	Wed, Jun 10, 2015	54.85	55.59	54.56	55.46
2541	NYSE	LAZ	Tue, Jun 9, 2015	55.21	55.32	54.31	54.50
2540	NYSE	LAZ	Mon, Jun 8, 2015	56.49	56.50	55.32	55.32
2539	NYSE	LAZ	Fri, Jun 5, 2015	56.06	56.42	55.29	56.38
2538	NYSE	LAZ	Thu, Jun 4, 2015	56.09	56.44	55.60	55.75
2537	NYSE	LAZ	Wed, Jun 3, 2015	56.06	56.37	55.51	56.33
2536	NYSE	LAZ	Tue, Jun 2, 2015	55.12	56.00	54.96	55.66
2535	NYSE	LAZ	Mon, Jun 1, 2015	55.87	55.94	54.90	55.53
2534	NYSE	LAZ	Fri, May 29, 2015	56.14	56.19	55.43	55.56
2533	NYSE	LAZ	Thu, May 28, 2015	56.18	56.29	55.60	56.05
2532	NYSE	LAZ	Wed, May 27, 2015	54.70	56.39	54.70	56.27
2531	NYSE	LAZ	Tue, May 26, 2015	56.13	56.21	55.33	55.90
2530	NYSE	LAZ	Fri, May 22, 2015	56.30	56.61	55.89	56.25
2529	NYSE	LAZ	Thu, May 21, 2015	55.81	56.50	55.20	56.45
2528	NYSE	LAZ	Wed, May 20, 2015	55.31	56.05	54.83	55.75
2527	NYSE	LAZ	Tue, May 19, 2015	56.65	56.72	54.90	55.18
2526	NYSE	LAZ	Mon, May 18, 2015	55.70	56.50	55.59	56.35
2525	NYSE	LAZ	Fri, May 15, 2015	55.78	56.34	55.50	55.84
2524	NYSE	LAZ	Thu, May 14, 2015	55.34	56.05	54.96	55.88
2523	NYSE	LAZ	Wed, May 13, 2015	55.41	55.89	55.11	55.17
2522	NYSE	LAZ	Tue, May 12, 2015	55.00	55.41	54.70	55.17
2521	NYSE	LAZ	Mon, May 11, 2015	55.64	55.86	55.07	55.17
2520	NYSE	LAZ	Fri, May 8, 2015	55.37	55.89	55.06	55.52
2519	NYSE	LAZ	Thu, May 7, 2015	54.37	55.02	54.27	54.80
2518	NYSE	LAZ	Wed, May 6, 2015	53.99	54.61	53.88	54.59
2517	NYSE	LAZ	Tue, May 5, 2015	53.80	54.25	53.79	53.91
2516	NYSE	LAZ	Mon, May 4, 2015	53.79	54.70	53.79	53.98
2515	NYSE	LAZ	Fri, May 1, 2015	53.44	54.03	53.17	53.70
2514	NYSE	LAZ	Thu, Apr 30, 2015	53.57	53.83	52.99	53.03
2513	NYSE	LAZ	Wed, Apr 29, 2015	54.00	54.60	53.66	53.84
2512	NYSE	LAZ	Tue, Apr 28, 2015	54.50	54.88	53.90	54.45
2511	NYSE	LAZ	Mon, Apr 27, 2015	55.40	56.11	54.00	54.31
2510	NYSE	LAZ	Fri, Apr 24, 2015	56.65	56.65	55.68	55.89
2509	NYSE	LAZ	Thu, Apr 23, 2015	56.66	57.00	55.83	56.21
2508	NYSE	LAZ	Wed, Apr 22, 2015	56.91	57.20	56.05	56.56
2507	NYSE	LAZ	Tue, Apr 21, 2015	56.86	57.07	56.28	56.64
2506	NYSE	LAZ	Mon, Apr 20, 2015	56.88	56.99	55.96	56.27
2505	NYSE	LAZ	Fri, Apr 17, 2015	56.76	56.76	55.25	56.28
2504	NYSE	LAZ	Thu, Apr 16, 2015	56.33	56.84	54.91	56.78
2503	NYSE	LAZ	Wed, Apr 15, 2015	56.00	56.05	54.71	56.02
2502	NYSE	LAZ	Tue, Apr 14, 2015	54.79	55.64	54.67	55.34
2501	NYSE	LAZ	Mon, Apr 13, 2015	55.70	55.92	54.88	55.16
2500	NYSE	LAZ	Fri, Apr 10, 2015	55.59	57.00	55.25	55.56
2499	NYSE	LAZ	Thu, Apr 9, 2015	54.52	55.55	54.20	55.45
2498	NYSE	LAZ	Wed, Apr 8, 2015	53.22	54.90	53.02	54.12
2497	NYSE	LAZ	Tue, Apr 7, 2015	53.58	54.57	53.00	53.08
2496	NYSE	LAZ	Mon, Apr 6, 2015	53.16	54.05	52.87	53.66
2495	NYSE	LAZ	Thu, Apr 2, 2015	52.67	53.50	52.58	53.41
2494	NYSE	LAZ	Wed, Apr 1, 2015	52.65	52.91	52.19	52.87
2493	NYSE	LAZ	Tue, Mar 31, 2015	52.96	53.08	51.51	52.59
2492	NYSE	LAZ	Mon, Mar 30, 2015	53.10	53.36	51.98	53.06
2491	NYSE	LAZ	Fri, Mar 27, 2015	52.90	53.16	52.57	52.86
2490	NYSE	LAZ	Thu, Mar 26, 2015	51.85	53.45	51.38	53.16
2489	NYSE	LAZ	Wed, Mar 25, 2015	51.35	52.18	51.12	51.90
2488	NYSE	LAZ	Tue, Mar 24, 2015	50.36	51.35	50.09	50.78
2487	NYSE	LAZ	Mon, Mar 23, 2015	50.70	50.75	50.12	50.52
2486	NYSE	LAZ	Fri, Mar 20, 2015	49.80	50.91	49.58	50.64
2485	NYSE	LAZ	Thu, Mar 19, 2015	50.36	50.36	49.19	49.57
2484	NYSE	LAZ	Wed, Mar 18, 2015	49.58	50.65	49.36	50.39
2483	NYSE	LAZ	Tue, Mar 17, 2015	49.09	49.98	49.09	49.68
2482	NYSE	LAZ	Mon, Mar 16, 2015	49.54	49.94	49.12	49.47
2481	NYSE	LAZ	Fri, Mar 13, 2015	50.13	50.18	48.70	49.31
2480	NYSE	LAZ	Thu, Mar 12, 2015	49.18	50.25	49.03	50.17
2479	NYSE	LAZ	Wed, Mar 11, 2015	49.25	49.55	48.82	49.04
2478	NYSE	LAZ	Tue, Mar 10, 2015	49.29	49.51	48.93	48.95
2477	NYSE	LAZ	Mon, Mar 9, 2015	49.54	50.31	49.54	50.18
2476	NYSE	LAZ	Fri, Mar 6, 2015	49.80	51.08	49.79	50.53
2475	NYSE	LAZ	Thu, Mar 5, 2015	50.30	50.43	49.80	50.24
2474	NYSE	LAZ	Wed, Mar 4, 2015	50.80	50.80	49.86	50.08
2473	NYSE	LAZ	Tue, Mar 3, 2015	50.91	51.32	50.63	50.95
2472	NYSE	LAZ	Mon, Mar 2, 2015	50.80	52.29	50.73	51.71
2471	NYSE	LAZ	Fri, Feb 27, 2015	51.51	52.09	50.83	50.88
2470	NYSE	LAZ	Thu, Feb 26, 2015	51.52	51.90	51.04	51.51
2469	NYSE	LAZ	Wed, Feb 25, 2015	51.65	51.71	51.04	51.45
2468	NYSE	LAZ	Tue, Feb 24, 2015	51.46	52.17	51.31	51.60
2467	NYSE	LAZ	Mon, Feb 23, 2015	51.10	51.31	50.54	51.09
2466	NYSE	LAZ	Fri, Feb 20, 2015	50.93	51.19	50.68	51.10
2465	NYSE	LAZ	Thu, Feb 19, 2015	50.91	51.10	50.72	50.99
2464	NYSE	LAZ	Wed, Feb 18, 2015	51.03	51.30	50.77	51.05
2463	NYSE	LAZ	Tue, Feb 17, 2015	51.01	51.17	50.80	50.99
2462	NYSE	LAZ	Fri, Feb 13, 2015	51.01	51.59	50.89	50.90
2461	NYSE	LAZ	Thu, Feb 12, 2015	50.25	50.94	50.03	50.72
2460	NYSE	LAZ	Wed, Feb 11, 2015	49.56	50.68	49.03	49.85
2459	NYSE	LAZ	Tue, Feb 10, 2015	50.65	50.73	49.87	50.26
2458	NYSE	LAZ	Mon, Feb 9, 2015	50.49	50.78	49.80	49.96
2457	NYSE	LAZ	Fri, Feb 6, 2015	51.23	52.36	49.97	50.81
2456	NYSE	LAZ	Thu, Feb 5, 2015	50.99	51.95	50.00	50.91
2455	NYSE	LAZ	Wed, Feb 4, 2015	47.75	49.00	47.64	48.87
2454	NYSE	LAZ	Tue, Feb 3, 2015	47.55	48.21	47.40	47.86
2453	NYSE	LAZ	Mon, Feb 2, 2015	46.17	47.01	45.73	46.95
2452	NYSE	LAZ	Fri, Jan 30, 2015	45.44	46.64	45.30	45.80
2451	NYSE	LAZ	Thu, Jan 29, 2015	46.51	46.82	45.88	46.01
2450	NYSE	LAZ	Wed, Jan 28, 2015	48.00	48.04	46.21	46.24
2449	NYSE	LAZ	Tue, Jan 27, 2015	46.83	48.04	46.76	47.75
2448	NYSE	LAZ	Mon, Jan 26, 2015	46.94	48.14	46.62	47.93
2447	NYSE	LAZ	Fri, Jan 23, 2015	46.67	47.57	46.42	46.89
2446	NYSE	LAZ	Thu, Jan 22, 2015	44.21	46.72	44.05	46.63
2445	NYSE	LAZ	Wed, Jan 21, 2015	44.31	44.95	43.82	44.49
2444	NYSE	LAZ	Tue, Jan 20, 2015	43.86	44.77	43.74	44.29
2443	NYSE	LAZ	Fri, Jan 16, 2015	43.89	44.05	43.12	43.55
2442	NYSE	LAZ	Thu, Jan 15, 2015	45.44	45.82	43.55	43.96
2441	NYSE	LAZ	Wed, Jan 14, 2015	45.91	46.23	44.88	45.59
2440	NYSE	LAZ	Tue, Jan 13, 2015	47.11	48.20	46.41	46.71
2439	NYSE	LAZ	Mon, Jan 12, 2015	47.63	47.63	46.58	46.80
2438	NYSE	LAZ	Fri, Jan 9, 2015	48.75	48.76	47.01	47.44
2437	NYSE	LAZ	Thu, Jan 8, 2015	48.56	49.00	48.44	48.76
2436	NYSE	LAZ	Wed, Jan 7, 2015	47.17	48.02	46.69	47.98
2435	NYSE	LAZ	Tue, Jan 6, 2015	48.65	48.95	46.38	46.43
2434	NYSE	LAZ	Mon, Jan 5, 2015	49.36	49.54	48.29	48.62
2433	NYSE	LAZ	Fri, Jan 2, 2015	50.44	50.47	49.54	50.13
2432	NYSE	LAZ	Wed, Dec 31, 2014	49.88	50.48	49.81	50.03
2431	NYSE	LAZ	Tue, Dec 30, 2014	50.22	50.22	49.76	49.87
2430	NYSE	LAZ	Mon, Dec 29, 2014	50.86	50.86	50.15	50.30
2429	NYSE	LAZ	Fri, Dec 26, 2014	51.18	51.22	50.79	50.82
2428	NYSE	LAZ	Wed, Dec 24, 2014	51.33	51.50	50.85	50.95
2427	NYSE	LAZ	Tue, Dec 23, 2014	50.46	51.38	49.71	51.32
2426	NYSE	LAZ	Mon, Dec 22, 2014	49.96	50.38	49.50	50.35
2425	NYSE	LAZ	Fri, Dec 19, 2014	49.96	50.35	49.35	50.01
2424	NYSE	LAZ	Thu, Dec 18, 2014	48.96	50.91	48.96	49.96
2423	NYSE	LAZ	Wed, Dec 17, 2014	47.46	48.31	46.85	48.19
2422	NYSE	LAZ	Tue, Dec 16, 2014	47.82	48.49	47.06	47.09
2421	NYSE	LAZ	Mon, Dec 15, 2014	48.72	48.74	47.70	48.03
2420	NYSE	LAZ	Fri, Dec 12, 2014	50.15	50.23	48.36	48.43
2419	NYSE	LAZ	Thu, Dec 11, 2014	50.20	50.73	49.67	49.79
2418	NYSE	LAZ	Wed, Dec 10, 2014	51.54	51.80	49.90	50.27
2417	NYSE	LAZ	Tue, Dec 9, 2014	51.97	52.00	51.14	51.80
2416	NYSE	LAZ	Mon, Dec 8, 2014	51.28	52.66	51.11	52.59
2415	NYSE	LAZ	Fri, Dec 5, 2014	51.22	51.50	51.09	51.29
2414	NYSE	LAZ	Thu, Dec 4, 2014	50.85	51.40	50.51	51.04
2413	NYSE	LAZ	Wed, Dec 3, 2014	50.41	51.02	50.20	50.91
2412	NYSE	LAZ	Tue, Dec 2, 2014	50.10	50.75	50.08	50.59
2411	NYSE	LAZ	Mon, Dec 1, 2014	50.94	51.40	49.97	50.10
2410	NYSE	LAZ	Fri, Nov 28, 2014	50.36	51.59	50.32	51.52
2409	NYSE	LAZ	Wed, Nov 26, 2014	50.61	50.81	50.30	50.58
2408	NYSE	LAZ	Tue, Nov 25, 2014	50.90	51.18	50.43	50.61
2407	NYSE	LAZ	Mon, Nov 24, 2014	51.29	51.75	50.76	50.91
2406	NYSE	LAZ	Fri, Nov 21, 2014	49.83	51.40	49.59	51.21
2405	NYSE	LAZ	Thu, Nov 20, 2014	48.51	49.44	48.26	49.43
2404	NYSE	LAZ	Wed, Nov 19, 2014	49.72	49.73	48.72	48.83
2403	NYSE	LAZ	Tue, Nov 18, 2014	48.19	49.53	48.08	49.38
2402	NYSE	LAZ	Mon, Nov 17, 2014	49.91	49.91	48.06	48.10
2401	NYSE	LAZ	Fri, Nov 14, 2014	50.45	50.45	49.31	49.93
2400	NYSE	LAZ	Thu, Nov 13, 2014	50.00	50.22	49.41	49.55
2399	NYSE	LAZ	Wed, Nov 12, 2014	48.85	49.93	48.68	49.82
2398	NYSE	LAZ	Tue, Nov 11, 2014	49.40	49.50	48.74	49.28
2397	NYSE	LAZ	Mon, Nov 10, 2014	49.15	49.51	48.80	49.36
2396	NYSE	LAZ	Fri, Nov 7, 2014	49.93	50.00	49.13	49.30
2395	NYSE	LAZ	Thu, Nov 6, 2014	50.49	50.49	49.75	50.03
2394	NYSE	LAZ	Wed, Nov 5, 2014	49.39	50.35	49.08	50.09
2393	NYSE	LAZ	Tue, Nov 4, 2014	48.98	49.26	48.38	48.98
2392	NYSE	LAZ	Mon, Nov 3, 2014	49.20	49.27	48.46	48.97
2391	NYSE	LAZ	Fri, Oct 31, 2014	49.28	49.84	48.94	49.21
2390	NYSE	LAZ	Thu, Oct 30, 2014	49.74	49.99	48.82	48.83
2389	NYSE	LAZ	Wed, Oct 29, 2014	50.08	50.25	49.52	50.09
2388	NYSE	LAZ	Tue, Oct 28, 2014	49.23	49.95	48.68	49.94
2387	NYSE	LAZ	Mon, Oct 27, 2014	48.96	49.26	48.48	48.78
2386	NYSE	LAZ	Fri, Oct 24, 2014	49.18	49.57	48.82	49.25
2385	NYSE	LAZ	Thu, Oct 23, 2014	49.99	50.24	48.79	48.93
2384	NYSE	LAZ	Wed, Oct 22, 2014	49.44	49.92	48.60	48.71
2383	NYSE	LAZ	Tue, Oct 21, 2014	48.07	49.51	47.90	49.19
2382	NYSE	LAZ	Mon, Oct 20, 2014	47.03	47.81	46.84	47.75
2381	NYSE	LAZ	Fri, Oct 17, 2014	47.35	47.83	46.92	47.49
2380	NYSE	LAZ	Thu, Oct 16, 2014	44.53	47.41	44.34	46.58
2379	NYSE	LAZ	Wed, Oct 15, 2014	45.95	45.95	43.96	45.67
2378	NYSE	LAZ	Tue, Oct 14, 2014	46.69	47.30	45.51	46.52
2377	NYSE	LAZ	Mon, Oct 13, 2014	48.31	49.10	46.53	46.66
2376	NYSE	LAZ	Fri, Oct 10, 2014	48.89	49.91	47.71	47.82
2375	NYSE	LAZ	Thu, Oct 9, 2014	50.47	50.82	49.15	49.28
2374	NYSE	LAZ	Wed, Oct 8, 2014	50.06	50.93	49.83	50.89
2373	NYSE	LAZ	Tue, Oct 7, 2014	50.85	51.42	49.88	49.93
2372	NYSE	LAZ	Mon, Oct 6, 2014	50.82	51.60	50.65	51.11
2371	NYSE	LAZ	Fri, Oct 3, 2014	50.64	51.12	50.40	50.66
2370	NYSE	LAZ	Thu, Oct 2, 2014	49.61	50.55	49.40	50.33
2369	NYSE	LAZ	Wed, Oct 1, 2014	50.67	50.67	49.38	49.60
2368	NYSE	LAZ	Tue, Sep 30, 2014	50.52	50.93	49.65	50.70
2367	NYSE	LAZ	Mon, Sep 29, 2014	50.60	50.77	49.97	50.40
2366	NYSE	LAZ	Fri, Sep 26, 2014	51.59	51.81	51.29	51.34
2365	NYSE	LAZ	Thu, Sep 25, 2014	51.23	51.48	50.37	51.37
2364	NYSE	LAZ	Wed, Sep 24, 2014	51.22	51.76	51.06	51.17
2363	NYSE	LAZ	Tue, Sep 23, 2014	52.55	52.80	51.41	51.42
2362	NYSE	LAZ	Mon, Sep 22, 2014	53.93	54.15	52.75	52.87
2361	NYSE	LAZ	Fri, Sep 19, 2014	54.84	55.09	53.94	54.03
2360	NYSE	LAZ	Thu, Sep 18, 2014	55.09	55.50	54.80	54.86
2359	NYSE	LAZ	Wed, Sep 17, 2014	54.29	55.09	54.03	54.96
2358	NYSE	LAZ	Tue, Sep 16, 2014	53.56	54.39	53.32	54.24
2357	NYSE	LAZ	Mon, Sep 15, 2014	53.76	53.94	53.28	53.70
2356	NYSE	LAZ	Fri, Sep 12, 2014	53.95	54.40	53.64	53.86
2355	NYSE	LAZ	Thu, Sep 11, 2014	54.18	54.25	53.61	53.79
2354	NYSE	LAZ	Wed, Sep 10, 2014	54.35	54.64	54.02	54.31
2353	NYSE	LAZ	Tue, Sep 9, 2014	54.27	54.35	53.57	54.28
2352	NYSE	LAZ	Mon, Sep 8, 2014	54.02	54.26	53.70	54.24
2351	NYSE	LAZ	Fri, Sep 5, 2014	54.57	55.14	53.68	54.22
2350	NYSE	LAZ	Thu, Sep 4, 2014	54.33	54.56	53.99	54.12
2349	NYSE	LAZ	Wed, Sep 3, 2014	55.09	55.09	53.87	54.26
2348	NYSE	LAZ	Tue, Sep 2, 2014	54.57	55.50	54.56	54.68
2347	NYSE	LAZ	Fri, Aug 29, 2014	54.44	54.68	53.91	54.66
2346	NYSE	LAZ	Thu, Aug 28, 2014	53.38	54.30	52.97	54.08
2345	NYSE	LAZ	Wed, Aug 27, 2014	54.07	54.12	53.57	53.64
2344	NYSE	LAZ	Tue, Aug 26, 2014	54.07	54.53	53.88	53.92
2343	NYSE	LAZ	Mon, Aug 25, 2014	53.99	54.21	53.69	53.97
2342	NYSE	LAZ	Fri, Aug 22, 2014	53.92	54.00	53.28	53.62
2341	NYSE	LAZ	Thu, Aug 21, 2014	54.09	54.26	53.58	53.96
2340	NYSE	LAZ	Wed, Aug 20, 2014	52.90	53.69	52.64	53.56
2339	NYSE	LAZ	Tue, Aug 19, 2014	52.10	53.12	51.89	52.88
2338	NYSE	LAZ	Mon, Aug 18, 2014	51.96	52.64	51.60	52.07
2337	NYSE	LAZ	Fri, Aug 15, 2014	51.39	52.15	51.20	51.76
2336	NYSE	LAZ	Thu, Aug 14, 2014	51.04	51.29	50.76	51.27
2335	NYSE	LAZ	Wed, Aug 13, 2014	51.16	51.24	50.73	50.95
2334	NYSE	LAZ	Tue, Aug 12, 2014	50.75	51.08	50.43	50.94
2333	NYSE	LAZ	Mon, Aug 11, 2014	50.22	51.50	50.16	50.76
2332	NYSE	LAZ	Fri, Aug 8, 2014	49.99	50.52	49.20	50.11
2331	NYSE	LAZ	Thu, Aug 7, 2014	51.02	51.41	49.75	49.91
2330	NYSE	LAZ	Wed, Aug 6, 2014	51.59	52.20	50.95	50.99
2329	NYSE	LAZ	Tue, Aug 5, 2014	52.37	52.62	51.79	52.10
2328	NYSE	LAZ	Mon, Aug 4, 2014	51.45	52.76	51.26	52.60
2327	NYSE	LAZ	Fri, Aug 1, 2014	52.26	52.82	51.05	51.11
2326	NYSE	LAZ	Thu, Jul 31, 2014	53.19	53.60	52.23	52.30
2325	NYSE	LAZ	Wed, Jul 30, 2014	53.90	54.10	53.52	53.83
2324	NYSE	LAZ	Tue, Jul 29, 2014	53.67	53.92	53.43	53.49
2323	NYSE	LAZ	Mon, Jul 28, 2014	53.29	53.69	52.58	53.63
2322	NYSE	LAZ	Fri, Jul 25, 2014	52.46	54.07	52.28	53.13
2321	NYSE	LAZ	Thu, Jul 24, 2014	51.41	52.78	51.23	52.32
2320	NYSE	LAZ	Wed, Jul 23, 2014	51.34	51.39	50.86	50.88
2319	NYSE	LAZ	Tue, Jul 22, 2014	51.05	51.53	51.03	51.24
2318	NYSE	LAZ	Mon, Jul 21, 2014	51.06	51.15	50.63	50.90
2317	NYSE	LAZ	Fri, Jul 18, 2014	51.07	51.55	50.98	51.35
2316	NYSE	LAZ	Thu, Jul 17, 2014	51.05	51.41	50.61	50.72
2315	NYSE	LAZ	Wed, Jul 16, 2014	51.36	51.80	51.05	51.23
2314	NYSE	LAZ	Tue, Jul 15, 2014	51.53	51.85	50.90	50.95
2313	NYSE	LAZ	Mon, Jul 14, 2014	51.55	51.55	51.06	51.11
2312	NYSE	LAZ	Fri, Jul 11, 2014	51.15	51.20	50.68	50.89
2311	NYSE	LAZ	Thu, Jul 10, 2014	50.11	51.21	49.88	51.15
2310	NYSE	LAZ	Wed, Jul 9, 2014	50.85	51.09	50.28	51.05
2309	NYSE	LAZ	Tue, Jul 8, 2014	50.95	51.38	50.17	50.38
2308	NYSE	LAZ	Mon, Jul 7, 2014	51.57	51.72	50.76	51.29
2307	NYSE	LAZ	Thu, Jul 3, 2014	51.11	52.00	51.04	51.68
2306	NYSE	LAZ	Wed, Jul 2, 2014	51.45	51.69	51.18	51.43
2305	NYSE	LAZ	Tue, Jul 1, 2014	51.74	51.92	50.91	51.34
2304	NYSE	LAZ	Mon, Jun 30, 2014	50.66	51.70	50.48	51.56
2303	NYSE	LAZ	Fri, Jun 27, 2014	50.21	50.85	50.20	50.45
2302	NYSE	LAZ	Thu, Jun 26, 2014	49.90	50.57	49.52	50.28
2301	NYSE	LAZ	Wed, Jun 25, 2014	51.10	51.96	50.97	51.89
2300	NYSE	LAZ	Tue, Jun 24, 2014	52.48	52.48	51.10	51.38
2299	NYSE	LAZ	Mon, Jun 23, 2014	52.65	52.65	51.60	52.36
2298	NYSE	LAZ	Fri, Jun 20, 2014	52.28	52.55	51.60	52.49
2297	NYSE	LAZ	Thu, Jun 19, 2014	52.49	52.49	51.42	51.90
2296	NYSE	LAZ	Wed, Jun 18, 2014	52.47	52.65	51.25	52.27
2295	NYSE	LAZ	Tue, Jun 17, 2014	52.02	53.18	51.72	52.39
2294	NYSE	LAZ	Mon, Jun 16, 2014	50.88	51.71	50.01	51.62
2293	NYSE	LAZ	Fri, Jun 13, 2014	51.56	52.39	50.93	51.00
2292	NYSE	LAZ	Thu, Jun 12, 2014	51.42	52.13	50.63	51.19
2291	NYSE	LAZ	Wed, Jun 11, 2014	51.38	51.62	51.16	51.39
2290	NYSE	LAZ	Tue, Jun 10, 2014	51.00	51.82	51.00	51.79
2289	NYSE	LAZ	Mon, Jun 9, 2014	51.58	51.84	51.19	51.25
2288	NYSE	LAZ	Fri, Jun 6, 2014	51.09	51.60	50.98	51.51
2287	NYSE	LAZ	Thu, Jun 5, 2014	51.68	51.71	50.82	50.97
2286	NYSE	LAZ	Wed, Jun 4, 2014	51.20	51.61	50.64	51.44
2285	NYSE	LAZ	Tue, Jun 3, 2014	51.16	51.81	50.82	51.40
2284	NYSE	LAZ	Mon, Jun 2, 2014	50.60	51.35	50.53	51.05
2283	NYSE	LAZ	Fri, May 30, 2014	50.09	50.65	49.88	50.50
2282	NYSE	LAZ	Thu, May 29, 2014	50.83	50.87	49.37	50.29
2281	NYSE	LAZ	Wed, May 28, 2014	50.75	51.28	50.28	50.70
2280	NYSE	LAZ	Tue, May 27, 2014	50.25	50.92	49.90	50.61
2279	NYSE	LAZ	Fri, May 23, 2014	49.82	50.20	49.30	49.97
2278	NYSE	LAZ	Thu, May 22, 2014	49.97	50.28	49.46	49.94
2277	NYSE	LAZ	Wed, May 21, 2014	49.26	50.14	48.83	49.78
2276	NYSE	LAZ	Tue, May 20, 2014	49.93	50.23	48.50	49.08
2275	NYSE	LAZ	Mon, May 19, 2014	48.97	50.34	48.74	50.17
2274	NYSE	LAZ	Fri, May 16, 2014	48.38	49.03	47.89	49.02
2273	NYSE	LAZ	Thu, May 15, 2014	49.46	49.46	47.76	48.23
2272	NYSE	LAZ	Wed, May 14, 2014	49.89	50.29	48.97	49.42
2271	NYSE	LAZ	Tue, May 13, 2014	49.78	50.57	49.56	50.08
2270	NYSE	LAZ	Mon, May 12, 2014	49.04	50.01	48.95	49.65
2269	NYSE	LAZ	Fri, May 9, 2014	48.84	49.07	48.27	48.77
2268	NYSE	LAZ	Thu, May 8, 2014	49.00	50.42	48.78	48.90
2267	NYSE	LAZ	Wed, May 7, 2014	49.21	49.90	48.60	49.36
2266	NYSE	LAZ	Tue, May 6, 2014	49.77	49.91	48.62	48.64
2265	NYSE	LAZ	Mon, May 5, 2014	49.95	50.61	48.08	50.15
2264	NYSE	LAZ	Fri, May 2, 2014	49.19	50.26	49.00	50.11
2263	NYSE	LAZ	Thu, May 1, 2014	48.25	49.85	47.11	48.99
2262	NYSE	LAZ	Wed, Apr 30, 2014	47.02	47.62	46.55	47.05
2261	NYSE	LAZ	Tue, Apr 29, 2014	46.43	47.51	46.29	47.24
2260	NYSE	LAZ	Mon, Apr 28, 2014	47.35	47.57	45.95	46.42
2259	NYSE	LAZ	Fri, Apr 25, 2014	48.57	48.77	47.14	47.37
2258	NYSE	LAZ	Thu, Apr 24, 2014	48.03	49.25	47.71	49.01
2257	NYSE	LAZ	Wed, Apr 23, 2014	47.23	47.83	46.87	47.79
2256	NYSE	LAZ	Tue, Apr 22, 2014	45.75	47.32	45.75	47.31
2255	NYSE	LAZ	Mon, Apr 21, 2014	45.80	45.96	45.09	45.69
2254	NYSE	LAZ	Thu, Apr 17, 2014	45.26	46.25	45.12	45.80
2253	NYSE	LAZ	Wed, Apr 16, 2014	44.74	45.24	44.53	44.98
2252	NYSE	LAZ	Tue, Apr 15, 2014	45.06	45.29	43.27	44.24
2251	NYSE	LAZ	Mon, Apr 14, 2014	44.94	45.30	44.13	44.78
2250	NYSE	LAZ	Fri, Apr 11, 2014	44.93	45.20	43.56	44.20
2249	NYSE	LAZ	Thu, Apr 10, 2014	47.63	47.98	45.86	45.86
2248	NYSE	LAZ	Wed, Apr 9, 2014	46.48	47.71	45.95	47.65
2247	NYSE	LAZ	Tue, Apr 8, 2014	46.45	46.50	45.25	46.26
2246	NYSE	LAZ	Mon, Apr 7, 2014	46.82	47.11	45.85	46.31
2245	NYSE	LAZ	Fri, Apr 4, 2014	48.97	49.18	46.62	46.82
2244	NYSE	LAZ	Thu, Apr 3, 2014	49.33	49.50	48.05	48.44
2243	NYSE	LAZ	Wed, Apr 2, 2014	48.31	49.20	47.95	49.00
2242	NYSE	LAZ	Tue, Apr 1, 2014	47.44	48.38	47.00	48.31
2241	NYSE	LAZ	Mon, Mar 31, 2014	46.45	47.42	46.17	47.09
2240	NYSE	LAZ	Fri, Mar 28, 2014	45.90	46.57	45.61	45.80
2239	NYSE	LAZ	Thu, Mar 27, 2014	46.64	46.89	45.55	45.73
2238	NYSE	LAZ	Wed, Mar 26, 2014	46.95	47.68	46.64	46.74
2237	NYSE	LAZ	Tue, Mar 25, 2014	45.93	46.57	45.55	46.13
2236	NYSE	LAZ	Mon, Mar 24, 2014	46.31	46.39	45.44	45.73
2235	NYSE	LAZ	Fri, Mar 21, 2014	46.75	46.94	45.89	46.20
2234	NYSE	LAZ	Thu, Mar 20, 2014	45.46	46.56	45.31	46.38
2233	NYSE	LAZ	Wed, Mar 19, 2014	46.01	46.07	45.41	45.46
2232	NYSE	LAZ	Tue, Mar 18, 2014	46.14	46.26	45.85	45.93
2231	NYSE	LAZ	Mon, Mar 17, 2014	45.79	46.21	45.72	45.99
2230	NYSE	LAZ	Fri, Mar 14, 2014	45.86	46.09	45.36	45.46
2229	NYSE	LAZ	Thu, Mar 13, 2014	46.91	46.94	45.48	46.00
2228	NYSE	LAZ	Wed, Mar 12, 2014	46.33	46.63	45.87	46.61
2227	NYSE	LAZ	Tue, Mar 11, 2014	46.60	47.29	46.17	46.55
2226	NYSE	LAZ	Mon, Mar 10, 2014	45.81	46.76	45.51	46.69
2225	NYSE	LAZ	Fri, Mar 7, 2014	46.14	46.50	45.52	45.81
2224	NYSE	LAZ	Thu, Mar 6, 2014	46.71	46.89	45.86	46.12
2223	NYSE	LAZ	Wed, Mar 5, 2014	46.25	47.25	46.16	46.35
2222	NYSE	LAZ	Tue, Mar 4, 2014	44.72	46.11	44.70	46.11
2221	NYSE	LAZ	Mon, Mar 3, 2014	44.35	45.01	43.83	44.23
2220	NYSE	LAZ	Fri, Feb 28, 2014	44.90	45.25	44.53	44.99
2219	NYSE	LAZ	Thu, Feb 27, 2014	43.63	45.01	43.34	44.90
2218	NYSE	LAZ	Wed, Feb 26, 2014	43.73	43.99	43.30	43.62
2217	NYSE	LAZ	Tue, Feb 25, 2014	44.10	44.23	43.45	44.10
2216	NYSE	LAZ	Mon, Feb 24, 2014	44.02	44.47	43.87	44.13
2215	NYSE	LAZ	Fri, Feb 21, 2014	44.36	44.46	43.94	44.09
2214	NYSE	LAZ	Thu, Feb 20, 2014	44.50	44.85	44.04	44.46
2213	NYSE	LAZ	Wed, Feb 19, 2014	44.28	45.35	43.52	44.78
2212	NYSE	LAZ	Tue, Feb 18, 2014	44.45	45.35	43.94	45.15
2211	NYSE	LAZ	Fri, Feb 14, 2014	43.83	44.97	43.63	44.35
2210	NYSE	LAZ	Thu, Feb 13, 2014	42.20	44.43	42.15	44.16
2209	NYSE	LAZ	Wed, Feb 12, 2014	42.30	43.01	42.29	42.89
2208	NYSE	LAZ	Tue, Feb 11, 2014	43.01	43.50	42.85	43.00
2207	NYSE	LAZ	Mon, Feb 10, 2014	43.50	43.91	42.81	43.24
2206	NYSE	LAZ	Fri, Feb 7, 2014	43.40	44.16	42.74	43.55
2205	NYSE	LAZ	Thu, Feb 6, 2014	44.01	44.01	43.06	43.48
2204	NYSE	LAZ	Wed, Feb 5, 2014	45.68	46.15	43.00	43.49
2203	NYSE	LAZ	Tue, Feb 4, 2014	41.73	43.24	41.33	42.99
2202	NYSE	LAZ	Mon, Feb 3, 2014	42.76	43.63	40.70	41.37
2201	NYSE	LAZ	Fri, Jan 31, 2014	42.24	43.11	41.67	42.76
2200	NYSE	LAZ	Thu, Jan 30, 2014	43.10	43.34	42.47	42.67
2199	NYSE	LAZ	Wed, Jan 29, 2014	42.89	43.44	42.19	42.41
2198	NYSE	LAZ	Tue, Jan 28, 2014	42.73	44.18	42.73	43.63
2197	NYSE	LAZ	Mon, Jan 27, 2014	43.86	44.45	42.46	42.55
2196	NYSE	LAZ	Fri, Jan 24, 2014	45.90	46.12	43.59	43.74
2195	NYSE	LAZ	Thu, Jan 23, 2014	46.84	46.97	45.95	46.15
2194	NYSE	LAZ	Wed, Jan 22, 2014	47.35	47.79	46.84	46.95
2193	NYSE	LAZ	Tue, Jan 21, 2014	47.29	47.52	46.82	47.22
2192	NYSE	LAZ	Fri, Jan 17, 2014	47.11	47.71	46.95	47.05
2191	NYSE	LAZ	Thu, Jan 16, 2014	47.14	47.74	47.01	47.24
2190	NYSE	LAZ	Wed, Jan 15, 2014	46.65	48.70	46.55	47.00
2189	NYSE	LAZ	Tue, Jan 14, 2014	45.09	46.13	44.79	45.79
2188	NYSE	LAZ	Mon, Jan 13, 2014	45.23	45.75	44.54	44.70
2187	NYSE	LAZ	Fri, Jan 10, 2014	45.10	45.29	44.83	45.15
2186	NYSE	LAZ	Thu, Jan 9, 2014	45.37	45.67	45.01	45.06
2185	NYSE	LAZ	Wed, Jan 8, 2014	45.40	45.59	45.13	45.41
2184	NYSE	LAZ	Tue, Jan 7, 2014	45.39	45.49	45.00	45.35
2183	NYSE	LAZ	Mon, Jan 6, 2014	45.42	45.42	45.00	45.11
2182	NYSE	LAZ	Fri, Jan 3, 2014	44.91	45.43	44.91	45.20
2181	NYSE	LAZ	Thu, Jan 2, 2014	45.06	45.28	44.44	44.77
2180	NYSE	LAZ	Tue, Dec 31, 2013	45.15	45.49	44.90	45.32
2179	NYSE	LAZ	Mon, Dec 30, 2013	46.88	46.98	44.84	45.05
2178	NYSE	LAZ	Fri, Dec 27, 2013	44.99	45.50	44.64	44.97
2177	NYSE	LAZ	Thu, Dec 26, 2013	44.96	45.21	44.72	44.93
2176	NYSE	LAZ	Tue, Dec 24, 2013	44.85	44.95	44.60	44.90
2175	NYSE	LAZ	Mon, Dec 23, 2013	44.71	44.74	44.31	44.72
2174	NYSE	LAZ	Fri, Dec 20, 2013	43.90	44.72	43.80	44.58
2173	NYSE	LAZ	Thu, Dec 19, 2013	43.51	44.33	43.37	43.86
2172	NYSE	LAZ	Wed, Dec 18, 2013	43.07	43.52	42.55	43.49
2171	NYSE	LAZ	Tue, Dec 17, 2013	42.90	43.13	42.82	43.01
2170	NYSE	LAZ	Mon, Dec 16, 2013	42.76	43.48	42.64	42.83
2169	NYSE	LAZ	Fri, Dec 13, 2013	42.28	42.76	42.07	42.64
2168	NYSE	LAZ	Thu, Dec 12, 2013	42.74	42.75	41.71	42.04
2167	NYSE	LAZ	Wed, Dec 11, 2013	42.51	43.15	42.51	42.89
2166	NYSE	LAZ	Tue, Dec 10, 2013	43.00	43.30	42.28	42.30
2165	NYSE	LAZ	Mon, Dec 9, 2013	41.90	43.00	41.84	42.87
2164	NYSE	LAZ	Fri, Dec 6, 2013	41.88	42.28	41.72	41.77
2163	NYSE	LAZ	Thu, Dec 5, 2013	41.21	41.39	40.71	41.22
2162	NYSE	LAZ	Wed, Dec 4, 2013	41.45	41.87	40.80	41.22
2161	NYSE	LAZ	Tue, Dec 3, 2013	41.00	41.60	40.65	41.55
2160	NYSE	LAZ	Mon, Dec 2, 2013	41.54	41.80	41.03	41.06
2159	NYSE	LAZ	Fri, Nov 29, 2013	41.83	42.28	41.55	41.73
2158	NYSE	LAZ	Wed, Nov 27, 2013	41.87	41.90	41.32	41.60
2157	NYSE	LAZ	Tue, Nov 26, 2013	42.36	42.74	41.60	41.71
2156	NYSE	LAZ	Mon, Nov 25, 2013	42.66	42.90	42.14	42.51
2155	NYSE	LAZ	Fri, Nov 22, 2013	41.99	42.75	41.76	42.37
2154	NYSE	LAZ	Thu, Nov 21, 2013	41.82	42.32	41.36	41.99
2153	NYSE	LAZ	Wed, Nov 20, 2013	41.24	41.95	41.05	41.81
2152	NYSE	LAZ	Tue, Nov 19, 2013	41.25	41.61	41.04	41.21
2151	NYSE	LAZ	Mon, Nov 18, 2013	40.91	41.66	40.27	41.26
2150	NYSE	LAZ	Fri, Nov 15, 2013	40.88	41.14	40.81	40.94
2149	NYSE	LAZ	Thu, Nov 14, 2013	40.32	41.07	40.32	40.68
2148	NYSE	LAZ	Wed, Nov 13, 2013	40.33	40.67	39.83	40.67
2147	NYSE	LAZ	Tue, Nov 12, 2013	40.41	40.65	40.32	40.55
2146	NYSE	LAZ	Mon, Nov 11, 2013	41.00	41.00	40.43	40.51
2145	NYSE	LAZ	Fri, Nov 8, 2013	40.17	40.93	40.00	40.93
2144	NYSE	LAZ	Thu, Nov 7, 2013	40.58	40.75	39.95	40.10
2143	NYSE	LAZ	Wed, Nov 6, 2013	39.66	40.89	39.57	40.36
2142	NYSE	LAZ	Tue, Nov 5, 2013	38.87	39.66	38.68	39.43
2141	NYSE	LAZ	Mon, Nov 4, 2013	39.26	39.33	38.83	38.99
2140	NYSE	LAZ	Fri, Nov 1, 2013	38.64	39.17	38.64	39.05
2139	NYSE	LAZ	Thu, Oct 31, 2013	38.60	39.17	38.52	38.65
2138	NYSE	LAZ	Wed, Oct 30, 2013	39.29	39.55	38.74	38.80
2137	NYSE	LAZ	Tue, Oct 29, 2013	39.59	39.66	39.10	39.18
2136	NYSE	LAZ	Mon, Oct 28, 2013	40.00	40.97	39.36	39.39
2135	NYSE	LAZ	Fri, Oct 25, 2013	40.19	40.76	39.80	40.00
2134	NYSE	LAZ	Thu, Oct 24, 2013	38.20	40.42	38.20	39.71
2133	NYSE	LAZ	Wed, Oct 23, 2013	38.00	38.19	36.44	37.69
2132	NYSE	LAZ	Tue, Oct 22, 2013	38.50	38.84	38.25	38.27
2131	NYSE	LAZ	Mon, Oct 21, 2013	39.12	39.30	38.36	38.47
2130	NYSE	LAZ	Fri, Oct 18, 2013	38.72	39.16	38.36	39.09
2129	NYSE	LAZ	Thu, Oct 17, 2013	37.62	38.84	37.58	38.71
2128	NYSE	LAZ	Wed, Oct 16, 2013	37.60	38.23	37.42	37.99
2127	NYSE	LAZ	Tue, Oct 15, 2013	37.26	37.54	37.01	37.24
2126	NYSE	LAZ	Mon, Oct 14, 2013	37.05	37.46	36.89	37.37
2125	NYSE	LAZ	Fri, Oct 11, 2013	36.31	37.48	36.23	37.41
2124	NYSE	LAZ	Thu, Oct 10, 2013	36.00	36.43	35.82	36.40
2123	NYSE	LAZ	Wed, Oct 9, 2013	35.47	35.78	35.22	35.54
2122	NYSE	LAZ	Tue, Oct 8, 2013	36.12	36.39	35.10	35.48
2121	NYSE	LAZ	Mon, Oct 7, 2013	36.92	36.99	36.22	36.25
2120	NYSE	LAZ	Fri, Oct 4, 2013	36.26	36.27	35.85	36.03
2119	NYSE	LAZ	Thu, Oct 3, 2013	36.02	36.23	35.70	36.15
2118	NYSE	LAZ	Wed, Oct 2, 2013	36.00	36.51	35.70	36.00
2117	NYSE	LAZ	Tue, Oct 1, 2013	36.20	36.68	36.03	36.40
2116	NYSE	LAZ	Mon, Sep 30, 2013	36.08	36.38	35.93	36.02
2115	NYSE	LAZ	Fri, Sep 27, 2013	36.08	36.67	35.98	36.58
2114	NYSE	LAZ	Thu, Sep 26, 2013	36.61	38.60	36.20	36.45
2113	NYSE	LAZ	Wed, Sep 25, 2013	37.54	37.54	36.69	36.76
2112	NYSE	LAZ	Tue, Sep 24, 2013	37.29	38.24	36.93	37.60
2111	NYSE	LAZ	Mon, Sep 23, 2013	37.74	38.07	37.10	37.15
2110	NYSE	LAZ	Fri, Sep 20, 2013	38.22	38.44	37.65	38.01
2109	NYSE	LAZ	Thu, Sep 19, 2013	38.47	38.78	38.08	38.33
2108	NYSE	LAZ	Wed, Sep 18, 2013	38.79	39.34	38.64	38.85
2107	NYSE	LAZ	Tue, Sep 17, 2013	38.70	39.50	38.57	39.18
2106	NYSE	LAZ	Mon, Sep 16, 2013	38.19	39.47	38.19	38.79
2105	NYSE	LAZ	Fri, Sep 13, 2013	37.26	38.05	37.23	37.98
2104	NYSE	LAZ	Thu, Sep 12, 2013	37.05	37.32	36.66	37.26
2103	NYSE	LAZ	Wed, Sep 11, 2013	37.31	37.82	37.06	37.35
2102	NYSE	LAZ	Tue, Sep 10, 2013	37.31	38.06	37.17	37.58
2101	NYSE	LAZ	Mon, Sep 9, 2013	36.94	37.05	36.49	37.03
2100	NYSE	LAZ	Fri, Sep 6, 2013	36.29	37.23	36.03	36.79
2099	NYSE	LAZ	Thu, Sep 5, 2013	36.59	36.90	36.05	36.14
2098	NYSE	LAZ	Wed, Sep 4, 2013	35.77	36.74	35.56	36.60
2097	NYSE	LAZ	Tue, Sep 3, 2013	35.69	36.05	35.51	35.72
2096	NYSE	LAZ	Fri, Aug 30, 2013	35.42	35.60	34.83	35.42
2095	NYSE	LAZ	Thu, Aug 29, 2013	34.72	35.27	34.60	35.24
2094	NYSE	LAZ	Wed, Aug 28, 2013	34.01	35.19	33.62	34.74
2093	NYSE	LAZ	Tue, Aug 27, 2013	34.39	34.57	33.86	33.87
2092	NYSE	LAZ	Mon, Aug 26, 2013	35.22	35.63	34.82	35.01
2091	NYSE	LAZ	Fri, Aug 23, 2013	35.43	36.06	34.96	35.20
2090	NYSE	LAZ	Thu, Aug 22, 2013	35.56	35.77	35.12	35.38
2089	NYSE	LAZ	Wed, Aug 21, 2013	35.77	35.82	35.20	35.49
2088	NYSE	LAZ	Tue, Aug 20, 2013	35.68	36.02	35.45	35.85
2087	NYSE	LAZ	Mon, Aug 19, 2013	36.32	36.75	35.81	35.81
2086	NYSE	LAZ	Fri, Aug 16, 2013	35.87	36.48	35.76	36.36
2085	NYSE	LAZ	Thu, Aug 15, 2013	35.52	36.08	35.23	36.03
2084	NYSE	LAZ	Wed, Aug 14, 2013	36.97	37.09	36.06	36.11
2083	NYSE	LAZ	Tue, Aug 13, 2013	36.52	37.10	36.42	36.85
2082	NYSE	LAZ	Mon, Aug 12, 2013	36.71	36.96	36.36	36.50
2081	NYSE	LAZ	Fri, Aug 9, 2013	36.95	37.31	36.67	36.69
2080	NYSE	LAZ	Thu, Aug 8, 2013	36.38	37.15	36.20	37.06
2079	NYSE	LAZ	Wed, Aug 7, 2013	35.82	36.45	35.42	36.11
2078	NYSE	LAZ	Tue, Aug 6, 2013	36.00	36.23	35.82	35.93
2077	NYSE	LAZ	Mon, Aug 5, 2013	36.15	36.75	35.95	36.06
2076	NYSE	LAZ	Fri, Aug 2, 2013	36.29	36.46	35.77	36.14
2075	NYSE	LAZ	Thu, Aug 1, 2013	36.50	38.77	36.38	36.62
2074	NYSE	LAZ	Wed, Jul 31, 2013	35.97	36.48	35.90	36.36
2073	NYSE	LAZ	Tue, Jul 30, 2013	36.01	36.29	35.77	36.01
2072	NYSE	LAZ	Mon, Jul 29, 2013	36.50	36.50	35.29	35.81
2071	NYSE	LAZ	Fri, Jul 26, 2013	36.46	36.87	36.12	36.72
2070	NYSE	LAZ	Thu, Jul 25, 2013	36.60	37.02	34.93	36.31
2069	NYSE	LAZ	Wed, Jul 24, 2013	34.07	34.84	33.97	34.53
2068	NYSE	LAZ	Tue, Jul 23, 2013	34.04	34.46	33.90	34.08
2067	NYSE	LAZ	Mon, Jul 22, 2013	33.21	33.86	33.03	33.77
2066	NYSE	LAZ	Fri, Jul 19, 2013	33.36	33.64	32.93	33.00
2065	NYSE	LAZ	Thu, Jul 18, 2013	32.77	33.81	32.72	33.38
2064	NYSE	LAZ	Wed, Jul 17, 2013	32.82	32.94	32.31	32.63
2063	NYSE	LAZ	Tue, Jul 16, 2013	32.75	32.81	32.31	32.64
2062	NYSE	LAZ	Mon, Jul 15, 2013	32.63	32.85	32.40	32.75
2061	NYSE	LAZ	Fri, Jul 12, 2013	32.60	33.01	32.39	32.55
2060	NYSE	LAZ	Thu, Jul 11, 2013	32.90	33.41	32.38	32.46
2059	NYSE	LAZ	Wed, Jul 10, 2013	32.60	32.84	32.19	32.26
2058	NYSE	LAZ	Tue, Jul 9, 2013	32.69	33.31	32.44	32.62
2057	NYSE	LAZ	Mon, Jul 8, 2013	32.10	32.54	31.98	32.38
2056	NYSE	LAZ	Fri, Jul 5, 2013	31.59	32.00	31.48	31.98
2055	NYSE	LAZ	Wed, Jul 3, 2013	30.76	31.48	30.72	31.14
2054	NYSE	LAZ	Tue, Jul 2, 2013	31.80	32.14	30.95	31.03
2053	NYSE	LAZ	Mon, Jul 1, 2013	32.34	32.73	31.79	31.82
2052	NYSE	LAZ	Fri, Jun 28, 2013	32.94	32.94	32.10	32.15
2051	NYSE	LAZ	Thu, Jun 27, 2013	31.96	32.96	31.96	32.89
2050	NYSE	LAZ	Wed, Jun 26, 2013	32.02	32.17	31.64	31.68
2049	NYSE	LAZ	Tue, Jun 25, 2013	32.45	32.48	31.04	31.65
2048	NYSE	LAZ	Mon, Jun 24, 2013	32.55	32.55	30.63	32.02
2047	NYSE	LAZ	Fri, Jun 21, 2013	33.41	33.49	32.33	33.04
2046	NYSE	LAZ	Thu, Jun 20, 2013	35.08	35.08	32.53	33.17
2045	NYSE	LAZ	Wed, Jun 19, 2013	35.10	35.10	33.91	34.40
2044	NYSE	LAZ	Tue, Jun 18, 2013	35.35	35.49	34.68	35.23
2043	NYSE	LAZ	Mon, Jun 17, 2013	33.74	35.44	33.43	35.38
2042	NYSE	LAZ	Fri, Jun 14, 2013	33.03	34.06	32.81	33.26
2041	NYSE	LAZ	Thu, Jun 13, 2013	32.06	33.25	31.76	33.03
2040	NYSE	LAZ	Wed, Jun 12, 2013	32.76	32.85	32.07	32.11
2039	NYSE	LAZ	Tue, Jun 11, 2013	32.92	33.32	32.30	32.41
2038	NYSE	LAZ	Mon, Jun 10, 2013	34.09	34.20	33.51	33.62
2037	NYSE	LAZ	Fri, Jun 7, 2013	33.46	34.00	33.08	33.97
2036	NYSE	LAZ	Thu, Jun 6, 2013	32.70	33.46	32.61	33.46
2035	NYSE	LAZ	Wed, Jun 5, 2013	33.08	33.26	32.51	32.66
2034	NYSE	LAZ	Tue, Jun 4, 2013	33.27	33.47	32.87	33.18
2033	NYSE	LAZ	Mon, Jun 3, 2013	33.91	33.98	32.88	33.18
2032	NYSE	LAZ	Fri, May 31, 2013	34.42	34.65	33.84	33.88
2031	NYSE	LAZ	Thu, May 30, 2013	34.32	34.67	34.19	34.54
2030	NYSE	LAZ	Wed, May 29, 2013	34.53	34.68	34.09	34.30
2029	NYSE	LAZ	Tue, May 28, 2013	33.67	34.63	33.24	34.48
2028	NYSE	LAZ	Fri, May 24, 2013	33.55	33.62	32.81	33.23
2027	NYSE	LAZ	Thu, May 23, 2013	33.59	33.93	33.05	33.75
2026	NYSE	LAZ	Wed, May 22, 2013	34.13	34.81	33.80	33.93
2025	NYSE	LAZ	Tue, May 21, 2013	34.13	34.38	33.81	34.17
2024	NYSE	LAZ	Mon, May 20, 2013	34.38	34.62	34.09	34.18
2023	NYSE	LAZ	Fri, May 17, 2013	34.04	34.56	34.04	34.42
2022	NYSE	LAZ	Thu, May 16, 2013	34.52	34.65	34.09	34.12
2021	NYSE	LAZ	Wed, May 15, 2013	34.92	35.10	34.44	34.60
2020	NYSE	LAZ	Tue, May 14, 2013	34.02	35.00	33.79	34.92
2019	NYSE	LAZ	Mon, May 13, 2013	34.55	34.66	34.10	34.28
2018	NYSE	LAZ	Fri, May 10, 2013	34.07	34.81	34.06	34.56
2017	NYSE	LAZ	Thu, May 9, 2013	33.24	34.07	32.93	34.05
2016	NYSE	LAZ	Wed, May 8, 2013	32.88	33.31	32.73	33.24
2015	NYSE	LAZ	Tue, May 7, 2013	32.76	32.85	32.50	32.75
2014	NYSE	LAZ	Mon, May 6, 2013	32.69	32.89	32.36	32.66
2013	NYSE	LAZ	Fri, May 3, 2013	33.06	33.27	32.64	32.68
2012	NYSE	LAZ	Thu, May 2, 2013	32.31	32.71	31.93	32.65
2011	NYSE	LAZ	Wed, May 1, 2013	33.75	33.75	32.29	32.29
2010	NYSE	LAZ	Tue, Apr 30, 2013	33.00	33.91	32.87	33.90
2009	NYSE	LAZ	Mon, Apr 29, 2013	33.29	33.50	32.51	33.03
2008	NYSE	LAZ	Fri, Apr 26, 2013	32.30	34.56	31.92	33.30
2007	NYSE	LAZ	Thu, Apr 25, 2013	33.76	33.85	32.87	33.16
2006	NYSE	LAZ	Wed, Apr 24, 2013	33.49	33.79	33.25	33.64
2005	NYSE	LAZ	Tue, Apr 23, 2013	32.69	34.00	32.65	33.43
2004	NYSE	LAZ	Mon, Apr 22, 2013	32.22	32.57	32.07	32.48
2003	NYSE	LAZ	Fri, Apr 19, 2013	31.92	32.43	31.76	32.22
2002	NYSE	LAZ	Thu, Apr 18, 2013	32.21	32.21	31.10	31.62
2001	NYSE	LAZ	Wed, Apr 17, 2013	33.34	33.71	32.21	32.29
2000	NYSE	LAZ	Tue, Apr 16, 2013	33.73	33.83	33.47	33.75
1999	NYSE	LAZ	Mon, Apr 15, 2013	34.00	34.21	33.43	33.52
1998	NYSE	LAZ	Fri, Apr 12, 2013	34.23	34.35	33.91	34.05
1997	NYSE	LAZ	Thu, Apr 11, 2013	34.79	35.06	34.22	34.43
1996	NYSE	LAZ	Wed, Apr 10, 2013	33.45	34.82	33.37	34.77
1995	NYSE	LAZ	Tue, Apr 9, 2013	32.88	33.45	32.81	33.29
1994	NYSE	LAZ	Mon, Apr 8, 2013	33.01	33.01	32.29	32.96
1993	NYSE	LAZ	Fri, Apr 5, 2013	32.81	33.17	32.61	32.91
1992	NYSE	LAZ	Thu, Apr 4, 2013	33.29	33.51	33.20	33.35
1991	NYSE	LAZ	Wed, Apr 3, 2013	34.11	34.11	33.15	33.49
1990	NYSE	LAZ	Tue, Apr 2, 2013	33.90	34.17	33.65	34.01
1989	NYSE	LAZ	Mon, Apr 1, 2013	34.10	34.15	33.55	33.80
1988	NYSE	LAZ	Thu, Mar 28, 2013	33.67	34.24	33.55	34.13
1987	NYSE	LAZ	Wed, Mar 27, 2013	33.58	33.91	33.33	33.63
1986	NYSE	LAZ	Tue, Mar 26, 2013	33.36	33.96	32.78	33.82
1985	NYSE	LAZ	Mon, Mar 25, 2013	34.10	34.25	33.18	33.23
1984	NYSE	LAZ	Fri, Mar 22, 2013	34.71	34.88	33.50	33.92
1983	NYSE	LAZ	Thu, Mar 21, 2013	35.53	35.74	34.58	34.59
1982	NYSE	LAZ	Wed, Mar 20, 2013	34.97	35.80	34.96	35.70
1981	NYSE	LAZ	Tue, Mar 19, 2013	35.21	35.62	34.53	34.79
1980	NYSE	LAZ	Mon, Mar 18, 2013	35.22	35.87	34.99	35.12
1979	NYSE	LAZ	Fri, Mar 15, 2013	35.86	36.06	35.68	35.68
1978	NYSE	LAZ	Thu, Mar 14, 2013	36.46	36.46	35.90	36.03
1977	NYSE	LAZ	Wed, Mar 13, 2013	36.11	36.34	35.96	36.32
1976	NYSE	LAZ	Tue, Mar 12, 2013	36.65	36.70	35.68	36.11
1975	NYSE	LAZ	Mon, Mar 11, 2013	36.62	36.85	36.49	36.69
1974	NYSE	LAZ	Fri, Mar 8, 2013	36.90	36.97	36.52	36.78
1973	NYSE	LAZ	Thu, Mar 7, 2013	36.67	37.17	36.32	36.67
1972	NYSE	LAZ	Wed, Mar 6, 2013	36.46	36.75	36.19	36.64
1971	NYSE	LAZ	Tue, Mar 5, 2013	36.00	36.56	35.74	36.33
1970	NYSE	LAZ	Mon, Mar 4, 2013	35.86	36.21	35.69	35.88
1969	NYSE	LAZ	Fri, Mar 1, 2013	35.68	36.09	34.99	36.00
1968	NYSE	LAZ	Thu, Feb 28, 2013	35.83	35.97	35.51	35.90
1967	NYSE	LAZ	Wed, Feb 27, 2013	35.38	36.15	35.22	36.01
1966	NYSE	LAZ	Tue, Feb 26, 2013	35.63	35.70	34.70	35.38
1965	NYSE	LAZ	Mon, Feb 25, 2013	36.26	36.26	35.45	35.46
1964	NYSE	LAZ	Fri, Feb 22, 2013	35.76	36.09	35.52	36.03
1963	NYSE	LAZ	Thu, Feb 21, 2013	36.53	36.53	35.14	35.34
1962	NYSE	LAZ	Wed, Feb 20, 2013	37.59	37.74	36.69	36.71
1961	NYSE	LAZ	Tue, Feb 19, 2013	37.66	37.77	37.37	37.62
1960	NYSE	LAZ	Fri, Feb 15, 2013	37.42	37.83	37.19	37.60
1959	NYSE	LAZ	Thu, Feb 14, 2013	36.93	37.46	36.88	37.45
1958	NYSE	LAZ	Wed, Feb 13, 2013	36.57	36.85	36.34	36.75
1957	NYSE	LAZ	Tue, Feb 12, 2013	36.95	36.95	36.41	36.56
1956	NYSE	LAZ	Mon, Feb 11, 2013	36.70	36.95	36.10	36.50
1955	NYSE	LAZ	Fri, Feb 8, 2013	37.81	37.86	37.14	37.37
1954	NYSE	LAZ	Thu, Feb 7, 2013	37.05	38.36	37.05	37.55
1953	NYSE	LAZ	Wed, Feb 6, 2013	35.75	36.87	35.75	36.68
1952	NYSE	LAZ	Tue, Feb 5, 2013	35.99	36.14	35.62	35.97
1951	NYSE	LAZ	Mon, Feb 4, 2013	35.34	35.81	35.32	35.73
1950	NYSE	LAZ	Fri, Feb 1, 2013	34.92	35.71	34.70	35.66
1949	NYSE	LAZ	Thu, Jan 31, 2013	34.61	34.95	33.87	34.65
1948	NYSE	LAZ	Wed, Jan 30, 2013	34.69	34.99	34.53	34.72
1947	NYSE	LAZ	Tue, Jan 29, 2013	35.41	35.61	34.71	34.71
1946	NYSE	LAZ	Mon, Jan 28, 2013	35.34	35.64	35.20	35.40
1945	NYSE	LAZ	Fri, Jan 25, 2013	35.06	35.24	34.84	35.16
1944	NYSE	LAZ	Thu, Jan 24, 2013	34.81	35.09	34.66	34.94
1943	NYSE	LAZ	Wed, Jan 23, 2013	33.82	34.89	33.82	34.72
1942	NYSE	LAZ	Tue, Jan 22, 2013	33.92	34.97	33.78	34.76
1941	NYSE	LAZ	Fri, Jan 18, 2013	33.90	34.51	33.85	33.98
1940	NYSE	LAZ	Thu, Jan 17, 2013	33.88	34.25	33.77	34.01
1939	NYSE	LAZ	Wed, Jan 16, 2013	33.71	33.89	33.63	33.67
1938	NYSE	LAZ	Tue, Jan 15, 2013	33.66	34.08	33.65	33.91
1937	NYSE	LAZ	Mon, Jan 14, 2013	33.72	33.88	33.47	33.77
1936	NYSE	LAZ	Fri, Jan 11, 2013	33.80	34.19	33.80	33.89
1935	NYSE	LAZ	Thu, Jan 10, 2013	33.92	34.16	33.53	33.96
1934	NYSE	LAZ	Wed, Jan 9, 2013	33.31	33.83	33.31	33.48
1933	NYSE	LAZ	Tue, Jan 8, 2013	33.00	33.46	32.62	33.25
1932	NYSE	LAZ	Mon, Jan 7, 2013	32.54	32.97	32.54	32.86
1931	NYSE	LAZ	Fri, Jan 4, 2013	31.86	32.98	31.80	32.93
1930	NYSE	LAZ	Thu, Jan 3, 2013	32.03	32.03	31.59	31.80
1929	NYSE	LAZ	Wed, Jan 2, 2013	30.57	31.27	30.57	31.27
1928	NYSE	LAZ	Mon, Dec 31, 2012	29.80	30.30	29.61	29.84
1927	NYSE	LAZ	Fri, Dec 28, 2012	30.07	30.15	29.67	29.78
1926	NYSE	LAZ	Thu, Dec 27, 2012	30.18	30.41	30.04	30.25
1925	NYSE	LAZ	Wed, Dec 26, 2012	30.50	30.70	30.12	30.13
1924	NYSE	LAZ	Mon, Dec 24, 2012	30.53	30.64	30.26	30.39
1923	NYSE	LAZ	Fri, Dec 21, 2012	30.61	30.99	30.50	30.76
1922	NYSE	LAZ	Thu, Dec 20, 2012	31.41	31.56	30.58	30.93
1921	NYSE	LAZ	Wed, Dec 19, 2012	30.82	31.90	30.70	31.49
1920	NYSE	LAZ	Tue, Dec 18, 2012	30.18	31.16	30.00	31.08
1919	NYSE	LAZ	Mon, Dec 17, 2012	29.98	30.15	29.63	30.13
1918	NYSE	LAZ	Fri, Dec 14, 2012	30.27	30.50	29.79	29.86
1917	NYSE	LAZ	Thu, Dec 13, 2012	30.38	30.78	30.06	30.32
1916	NYSE	LAZ	Wed, Dec 12, 2012	30.72	31.20	30.29	30.37
1915	NYSE	LAZ	Tue, Dec 11, 2012	30.60	30.95	30.41	30.78
1914	NYSE	LAZ	Mon, Dec 10, 2012	30.73	30.80	30.00	30.46
1913	NYSE	LAZ	Fri, Dec 7, 2012	30.50	30.83	30.10	30.72
1912	NYSE	LAZ	Thu, Dec 6, 2012	29.94	30.45	29.83	30.42
1911	NYSE	LAZ	Wed, Dec 5, 2012	29.58	29.88	29.41	29.88
1910	NYSE	LAZ	Tue, Dec 4, 2012	29.59	29.94	29.29	29.52
1909	NYSE	LAZ	Mon, Dec 3, 2012	29.47	29.76	29.17	29.62
1908	NYSE	LAZ	Fri, Nov 30, 2012	29.43	29.59	29.19	29.45
1907	NYSE	LAZ	Thu, Nov 29, 2012	29.73	29.74	29.17	29.44
1906	NYSE	LAZ	Wed, Nov 28, 2012	29.08	29.81	28.86	29.55
1905	NYSE	LAZ	Tue, Nov 27, 2012	29.19	29.46	29.10	29.36
1904	NYSE	LAZ	Mon, Nov 26, 2012	28.60	29.04	28.60	29.01
1903	NYSE	LAZ	Fri, Nov 23, 2012	28.42	28.76	28.09	28.76
1902	NYSE	LAZ	Wed, Nov 21, 2012	28.21	28.43	27.88	28.26
1901	NYSE	LAZ	Tue, Nov 20, 2012	28.37	28.81	28.10	28.16
1900	NYSE	LAZ	Mon, Nov 19, 2012	27.81	28.41	27.61	28.41
1899	NYSE	LAZ	Fri, Nov 16, 2012	27.36	27.65	27.08	27.50
1898	NYSE	LAZ	Thu, Nov 15, 2012	26.72	27.35	26.15	27.33
1897	NYSE	LAZ	Wed, Nov 14, 2012	27.70	27.87	26.54	26.69
1896	NYSE	LAZ	Tue, Nov 13, 2012	27.72	28.07	27.51	27.58
1895	NYSE	LAZ	Mon, Nov 12, 2012	27.09	27.99	26.71	27.90
1894	NYSE	LAZ	Fri, Nov 9, 2012	28.02	28.26	27.80	27.97
1893	NYSE	LAZ	Thu, Nov 8, 2012	28.61	28.95	28.14	28.15
1892	NYSE	LAZ	Wed, Nov 7, 2012	29.47	29.83	28.62	28.62
1891	NYSE	LAZ	Tue, Nov 6, 2012	30.14	30.41	29.83	29.98
1890	NYSE	LAZ	Mon, Nov 5, 2012	30.16	30.44	29.84	30.12
1889	NYSE	LAZ	Fri, Nov 2, 2012	30.43	30.50	29.64	30.03
1888	NYSE	LAZ	Thu, Nov 1, 2012	29.40	30.25	29.01	30.17
1887	NYSE	LAZ	Wed, Oct 31, 2012	28.98	29.70	28.59	29.46
1886	NYSE	LAZ	Fri, Oct 26, 2012	29.52	29.62	28.46	28.78
1885	NYSE	LAZ	Thu, Oct 25, 2012	28.64	30.34	28.64	29.14
1884	NYSE	LAZ	Wed, Oct 24, 2012	28.86	29.23	28.24	28.28
1883	NYSE	LAZ	Tue, Oct 23, 2012	28.24	28.74	28.00	28.71
1882	NYSE	LAZ	Mon, Oct 22, 2012	28.65	28.95	28.50	28.79
1881	NYSE	LAZ	Fri, Oct 19, 2012	28.96	28.96	28.35	28.64
1880	NYSE	LAZ	Thu, Oct 18, 2012	29.08	29.15	28.71	29.05
1879	NYSE	LAZ	Wed, Oct 17, 2012	28.80	29.08	28.72	29.07
1878	NYSE	LAZ	Tue, Oct 16, 2012	28.63	28.87	28.63	28.80
1877	NYSE	LAZ	Mon, Oct 15, 2012	28.18	28.65	27.99	28.52
1876	NYSE	LAZ	Fri, Oct 12, 2012	28.75	29.12	27.72	28.18
1875	NYSE	LAZ	Thu, Oct 11, 2012	29.13	29.19	28.76	28.85
1874	NYSE	LAZ	Wed, Oct 10, 2012	29.44	29.58	28.86	28.89
1873	NYSE	LAZ	Tue, Oct 9, 2012	29.59	30.33	28.82	29.41
1872	NYSE	LAZ	Mon, Oct 8, 2012	30.28	30.61	30.06	30.42
1871	NYSE	LAZ	Fri, Oct 5, 2012	30.31	30.74	30.19	30.48
1870	NYSE	LAZ	Thu, Oct 4, 2012	29.44	30.38	29.31	30.20
1869	NYSE	LAZ	Wed, Oct 3, 2012	29.93	30.09	29.45	30.04
1868	NYSE	LAZ	Tue, Oct 2, 2012	29.83	30.15	29.60	29.82
1867	NYSE	LAZ	Mon, Oct 1, 2012	28.21	30.25	28.21	29.68
1866	NYSE	LAZ	Fri, Sep 28, 2012	28.97	29.31	28.71	29.23
1865	NYSE	LAZ	Thu, Sep 27, 2012	28.94	29.15	28.75	29.13
1864	NYSE	LAZ	Wed, Sep 26, 2012	29.01	29.02	28.43	28.70
1863	NYSE	LAZ	Tue, Sep 25, 2012	30.09	30.42	28.85	29.01
1862	NYSE	LAZ	Mon, Sep 24, 2012	29.88	30.61	29.70	30.21
1861	NYSE	LAZ	Fri, Sep 21, 2012	30.18	30.50	30.03	30.19
1860	NYSE	LAZ	Thu, Sep 20, 2012	30.24	30.40	29.66	30.00
1859	NYSE	LAZ	Wed, Sep 19, 2012	30.77	31.13	30.41	30.70
1858	NYSE	LAZ	Tue, Sep 18, 2012	30.75	31.23	30.61	30.84
1857	NYSE	LAZ	Mon, Sep 17, 2012	30.91	31.00	30.68	30.76
1856	NYSE	LAZ	Fri, Sep 14, 2012	30.99	31.00	30.60	30.98
1855	NYSE	LAZ	Thu, Sep 13, 2012	29.71	30.75	29.47	30.69
1854	NYSE	LAZ	Wed, Sep 12, 2012	30.19	30.32	29.64	29.77
1853	NYSE	LAZ	Tue, Sep 11, 2012	29.64	30.20	29.58	30.02
1852	NYSE	LAZ	Mon, Sep 10, 2012	29.74	30.00	29.56	29.82
1851	NYSE	LAZ	Fri, Sep 7, 2012	29.86	30.10	29.64	29.84
1850	NYSE	LAZ	Thu, Sep 6, 2012	28.81	29.92	28.75	29.65
1849	NYSE	LAZ	Wed, Sep 5, 2012	28.64	28.97	28.60	28.64
1848	NYSE	LAZ	Tue, Sep 4, 2012	28.64	28.99	28.23	28.65
1847	NYSE	LAZ	Fri, Aug 31, 2012	28.12	28.54	28.12	28.49
1846	NYSE	LAZ	Thu, Aug 30, 2012	28.20	28.25	28.10	28.13
1845	NYSE	LAZ	Wed, Aug 29, 2012	28.55	28.72	28.34	28.41
1844	NYSE	LAZ	Tue, Aug 28, 2012	28.44	28.65	28.41	28.57
1843	NYSE	LAZ	Mon, Aug 27, 2012	28.51	28.67	28.40	28.56
1842	NYSE	LAZ	Fri, Aug 24, 2012	28.33	28.62	28.31	28.51
1841	NYSE	LAZ	Thu, Aug 23, 2012	28.80	28.80	28.40	28.44
1840	NYSE	LAZ	Wed, Aug 22, 2012	28.88	29.04	28.49	28.79
1839	NYSE	LAZ	Tue, Aug 21, 2012	29.09	29.34	28.90	29.00
1838	NYSE	LAZ	Mon, Aug 20, 2012	28.91	29.14	28.75	29.00
1837	NYSE	LAZ	Fri, Aug 17, 2012	28.70	28.95	28.47	28.89
1836	NYSE	LAZ	Thu, Aug 16, 2012	28.68	28.89	28.45	28.64
1835	NYSE	LAZ	Wed, Aug 15, 2012	28.87	28.87	28.48	28.59
1834	NYSE	LAZ	Tue, Aug 14, 2012	28.50	28.90	28.38	28.55
1833	NYSE	LAZ	Mon, Aug 13, 2012	28.15	28.44	28.02	28.42
1832	NYSE	LAZ	Fri, Aug 10, 2012	28.28	28.30	28.03	28.22
1831	NYSE	LAZ	Thu, Aug 9, 2012	27.97	28.35	27.85	28.30
1830	NYSE	LAZ	Wed, Aug 8, 2012	27.95	28.30	27.46	27.96
1829	NYSE	LAZ	Tue, Aug 7, 2012	27.09	28.33	27.00	28.19
1828	NYSE	LAZ	Mon, Aug 6, 2012	27.12	27.26	26.90	26.93
1827	NYSE	LAZ	Fri, Aug 3, 2012	27.00	27.09	26.88	27.00
1826	NYSE	LAZ	Thu, Aug 2, 2012	26.46	26.81	26.26	26.70
1825	NYSE	LAZ	Wed, Aug 1, 2012	26.82	27.02	26.56	26.90
1824	NYSE	LAZ	Tue, Jul 31, 2012	26.74	26.91	26.54	26.85
1823	NYSE	LAZ	Mon, Jul 30, 2012	26.66	27.18	26.36	26.85
1822	NYSE	LAZ	Fri, Jul 27, 2012	25.82	26.83	25.19	26.64
1821	NYSE	LAZ	Thu, Jul 26, 2012	23.98	25.93	23.52	25.64
1820	NYSE	LAZ	Wed, Jul 25, 2012	24.24	24.52	24.02	24.40
1819	NYSE	LAZ	Tue, Jul 24, 2012	24.28	24.39	23.89	24.06
1818	NYSE	LAZ	Mon, Jul 23, 2012	24.18	24.45	23.67	24.28
1817	NYSE	LAZ	Fri, Jul 20, 2012	24.87	25.08	24.70	24.72
1816	NYSE	LAZ	Thu, Jul 19, 2012	24.81	25.22	24.73	25.04
1815	NYSE	LAZ	Wed, Jul 18, 2012	24.86	25.01	24.70	24.83
1814	NYSE	LAZ	Tue, Jul 17, 2012	25.03	25.07	24.64	24.86
1813	NYSE	LAZ	Mon, Jul 16, 2012	25.06	25.23	24.63	24.79
1812	NYSE	LAZ	Fri, Jul 13, 2012	24.61	25.09	24.49	25.09
1811	NYSE	LAZ	Thu, Jul 12, 2012	24.59	24.65	24.40	24.47
1810	NYSE	LAZ	Wed, Jul 11, 2012	25.15	25.27	24.72	24.86
1809	NYSE	LAZ	Tue, Jul 10, 2012	25.61	25.75	24.86	25.17
1808	NYSE	LAZ	Mon, Jul 9, 2012	26.03	26.13	25.40	25.52
1807	NYSE	LAZ	Fri, Jul 6, 2012	26.00	26.25	25.77	26.16
1806	NYSE	LAZ	Thu, Jul 5, 2012	26.68	26.79	26.15	26.31
1805	NYSE	LAZ	Tue, Jul 3, 2012	26.87	27.38	26.69	26.76
1804	NYSE	LAZ	Mon, Jul 2, 2012	26.29	26.86	26.07	26.83
1803	NYSE	LAZ	Fri, Jun 29, 2012	25.90	26.00	25.44	25.99
1802	NYSE	LAZ	Thu, Jun 28, 2012	25.27	25.67	25.02	25.30
1801	NYSE	LAZ	Wed, Jun 27, 2012	25.07	25.74	24.88	25.50
1800	NYSE	LAZ	Tue, Jun 26, 2012	24.57	25.09	24.48	24.93
1799	NYSE	LAZ	Mon, Jun 25, 2012	24.68	24.74	24.22	24.54
1798	NYSE	LAZ	Fri, Jun 22, 2012	25.39	25.88	24.91	25.16
1797	NYSE	LAZ	Thu, Jun 21, 2012	25.96	26.11	25.04	25.23
1796	NYSE	LAZ	Wed, Jun 20, 2012	25.60	26.02	25.29	25.77
1795	NYSE	LAZ	Tue, Jun 19, 2012	24.72	26.29	24.71	25.86
1794	NYSE	LAZ	Mon, Jun 18, 2012	22.92	24.63	22.85	24.25
1793	NYSE	LAZ	Fri, Jun 15, 2012	22.96	23.09	22.69	23.09
1792	NYSE	LAZ	Thu, Jun 14, 2012	22.89	23.06	22.77	22.94
1791	NYSE	LAZ	Wed, Jun 13, 2012	22.85	23.18	22.60	22.84
1790	NYSE	LAZ	Tue, Jun 12, 2012	22.92	22.99	22.44	22.96
1789	NYSE	LAZ	Mon, Jun 11, 2012	23.24	23.59	22.81	22.81
1788	NYSE	LAZ	Fri, Jun 8, 2012	23.20	23.33	22.80	23.26
1787	NYSE	LAZ	Thu, Jun 7, 2012	24.15	24.16	23.24	23.32
1786	NYSE	LAZ	Wed, Jun 6, 2012	22.92	23.88	22.85	23.82
1785	NYSE	LAZ	Tue, Jun 5, 2012	22.24	22.90	22.21	22.79
1784	NYSE	LAZ	Mon, Jun 4, 2012	22.77	22.85	22.25	22.33
1783	NYSE	LAZ	Fri, Jun 1, 2012	22.77	23.40	22.61	22.77
1782	NYSE	LAZ	Thu, May 31, 2012	23.01	23.23	22.69	23.06
1781	NYSE	LAZ	Wed, May 30, 2012	23.11	23.14	22.61	23.02
1780	NYSE	LAZ	Tue, May 29, 2012	23.39	23.47	23.10	23.39
1779	NYSE	LAZ	Fri, May 25, 2012	23.17	23.39	23.08	23.10
1778	NYSE	LAZ	Thu, May 24, 2012	23.27	23.27	22.91	23.16
1777	NYSE	LAZ	Wed, May 23, 2012	23.05	23.28	22.58	23.19
1776	NYSE	LAZ	Tue, May 22, 2012	23.30	23.55	23.10	23.30
1775	NYSE	LAZ	Mon, May 21, 2012	22.97	23.34	22.58	23.28
1774	NYSE	LAZ	Fri, May 18, 2012	23.24	23.47	22.83	22.91
1773	NYSE	LAZ	Thu, May 17, 2012	23.20	23.39	22.97	23.24
1772	NYSE	LAZ	Wed, May 16, 2012	24.26	24.67	23.16	23.18
1771	NYSE	LAZ	Tue, May 15, 2012	24.27	24.65	23.97	24.08
1770	NYSE	LAZ	Mon, May 14, 2012	24.80	24.95	24.33	24.34
1769	NYSE	LAZ	Fri, May 11, 2012	25.08	25.23	24.91	25.00
1768	NYSE	LAZ	Thu, May 10, 2012	25.55	25.56	25.10	25.41
1767	NYSE	LAZ	Wed, May 9, 2012	25.35	25.62	25.05	25.31
1766	NYSE	LAZ	Tue, May 8, 2012	25.81	26.07	25.27	25.71
1765	NYSE	LAZ	Mon, May 7, 2012	25.55	26.04	25.42	26.04
1764	NYSE	LAZ	Fri, May 4, 2012	25.70	26.00	25.33	25.62
1763	NYSE	LAZ	Thu, May 3, 2012	26.68	26.80	25.87	25.90
1762	NYSE	LAZ	Wed, May 2, 2012	27.01	27.01	26.44	26.74
1761	NYSE	LAZ	Tue, May 1, 2012	27.38	27.56	27.21	27.35
1760	NYSE	LAZ	Mon, Apr 30, 2012	27.67	27.67	26.91	27.51
1759	NYSE	LAZ	Fri, Apr 27, 2012	27.79	28.63	26.69	27.60
1758	NYSE	LAZ	Thu, Apr 26, 2012	26.34	26.87	26.12	26.78
1757	NYSE	LAZ	Wed, Apr 25, 2012	26.03	26.55	25.65	26.46
1756	NYSE	LAZ	Tue, Apr 24, 2012	25.66	25.76	25.42	25.51
1755	NYSE	LAZ	Mon, Apr 23, 2012	25.30	25.82	25.01	25.64
1754	NYSE	LAZ	Fri, Apr 20, 2012	25.98	26.08	25.60	25.71
1753	NYSE	LAZ	Thu, Apr 19, 2012	26.04	26.13	25.77	25.79
1752	NYSE	LAZ	Wed, Apr 18, 2012	26.10	26.22	25.75	25.87
1751	NYSE	LAZ	Tue, Apr 17, 2012	26.22	26.56	25.85	26.27
1750	NYSE	LAZ	Mon, Apr 16, 2012	27.00	27.12	26.24	26.39
1749	NYSE	LAZ	Fri, Apr 13, 2012	27.45	27.56	26.81	26.81
1748	NYSE	LAZ	Thu, Apr 12, 2012	26.50	27.51	26.50	27.51
1747	NYSE	LAZ	Wed, Apr 11, 2012	26.83	26.92	26.38	26.48
1746	NYSE	LAZ	Tue, Apr 10, 2012	26.80	27.04	26.40	26.49
1745	NYSE	LAZ	Mon, Apr 9, 2012	27.37	27.42	26.76	26.94
1744	NYSE	LAZ	Thu, Apr 5, 2012	28.05	28.07	27.47	27.62
1743	NYSE	LAZ	Wed, Apr 4, 2012	28.84	29.05	28.11	28.15
1742	NYSE	LAZ	Tue, Apr 3, 2012	28.93	29.34	28.93	29.23
1741	NYSE	LAZ	Mon, Apr 2, 2012	28.45	29.10	28.36	29.02
1740	NYSE	LAZ	Fri, Mar 30, 2012	28.50	28.80	28.34	28.56
1739	NYSE	LAZ	Thu, Mar 29, 2012	28.66	28.95	28.20	28.34
1738	NYSE	LAZ	Wed, Mar 28, 2012	29.24	29.52	28.75	29.06
1737	NYSE	LAZ	Tue, Mar 27, 2012	29.50	29.85	29.24	29.24
1736	NYSE	LAZ	Mon, Mar 26, 2012	29.84	30.00	29.38	29.48
1735	NYSE	LAZ	Fri, Mar 23, 2012	29.24	29.65	29.13	29.55
1734	NYSE	LAZ	Thu, Mar 22, 2012	29.57	29.79	29.01	29.27
1733	NYSE	LAZ	Wed, Mar 21, 2012	29.98	30.16	29.71	29.90
1732	NYSE	LAZ	Tue, Mar 20, 2012	29.93	30.45	29.38	29.98
1731	NYSE	LAZ	Mon, Mar 19, 2012	29.95	30.85	29.52	30.16
1730	NYSE	LAZ	Fri, Mar 16, 2012	30.18	30.40	29.86	30.05
1729	NYSE	LAZ	Thu, Mar 15, 2012	30.39	30.46	29.15	30.14
1728	NYSE	LAZ	Wed, Mar 14, 2012	30.73	31.07	30.73	31.03
1727	NYSE	LAZ	Tue, Mar 13, 2012	30.59	31.08	30.31	30.84
1726	NYSE	LAZ	Mon, Mar 12, 2012	30.42	30.57	30.00	30.28
1725	NYSE	LAZ	Fri, Mar 9, 2012	30.50	30.78	30.22	30.57
1724	NYSE	LAZ	Thu, Mar 8, 2012	30.35	30.82	30.11	30.50
1723	NYSE	LAZ	Wed, Mar 7, 2012	29.65	30.17	29.53	30.00
1722	NYSE	LAZ	Tue, Mar 6, 2012	29.55	29.72	29.04	29.51
1721	NYSE	LAZ	Mon, Mar 5, 2012	30.35	30.35	29.93	30.09
1720	NYSE	LAZ	Fri, Mar 2, 2012	30.67	30.67	30.25	30.42
1719	NYSE	LAZ	Thu, Mar 1, 2012	30.54	30.97	30.49	30.74
1718	NYSE	LAZ	Wed, Feb 29, 2012	30.90	30.91	30.40	30.46
1717	NYSE	LAZ	Tue, Feb 28, 2012	30.57	30.95	30.47	30.86
1716	NYSE	LAZ	Mon, Feb 27, 2012	30.10	30.72	29.89	30.56
1715	NYSE	LAZ	Fri, Feb 24, 2012	30.45	30.83	30.26	30.33
1714	NYSE	LAZ	Thu, Feb 23, 2012	29.97	30.40	29.72	30.38
1713	NYSE	LAZ	Wed, Feb 22, 2012	29.77	30.13	29.58	30.00
1712	NYSE	LAZ	Tue, Feb 21, 2012	29.97	30.35	29.51	29.96
1711	NYSE	LAZ	Fri, Feb 17, 2012	29.02	29.98	28.87	29.91
1710	NYSE	LAZ	Thu, Feb 16, 2012	27.91	29.13	27.86	28.80
1709	NYSE	LAZ	Wed, Feb 15, 2012	27.48	27.95	27.36	27.89
1708	NYSE	LAZ	Tue, Feb 14, 2012	27.23	27.48	27.10	27.32
1707	NYSE	LAZ	Mon, Feb 13, 2012	27.79	27.84	27.05	27.34
1706	NYSE	LAZ	Fri, Feb 10, 2012	27.12	27.45	27.03	27.39
1705	NYSE	LAZ	Thu, Feb 9, 2012	27.40	27.68	27.18	27.57
1704	NYSE	LAZ	Wed, Feb 8, 2012	27.10	27.45	26.50	27.40
1703	NYSE	LAZ	Tue, Feb 7, 2012	27.39	27.74	26.64	26.97
1702	NYSE	LAZ	Mon, Feb 6, 2012	26.60	28.48	26.21	27.67
1701	NYSE	LAZ	Fri, Feb 3, 2012	29.21	29.26	28.68	28.89
1700	NYSE	LAZ	Thu, Feb 2, 2012	29.71	29.84	28.63	28.77
1699	NYSE	LAZ	Wed, Feb 1, 2012	29.06	29.80	28.96	29.73
1698	NYSE	LAZ	Tue, Jan 31, 2012	28.42	29.06	28.00	28.72
1697	NYSE	LAZ	Mon, Jan 30, 2012	27.86	28.12	27.64	28.09
1696	NYSE	LAZ	Fri, Jan 27, 2012	28.06	28.53	27.95	28.24
1695	NYSE	LAZ	Thu, Jan 26, 2012	28.00	28.31	27.71	28.25
1694	NYSE	LAZ	Wed, Jan 25, 2012	27.53	27.90	27.39	27.73
1693	NYSE	LAZ	Tue, Jan 24, 2012	27.51	27.86	27.18	27.74
1692	NYSE	LAZ	Mon, Jan 23, 2012	27.75	28.12	27.69	27.84
1691	NYSE	LAZ	Fri, Jan 20, 2012	27.34	27.96	27.23	27.83
1690	NYSE	LAZ	Thu, Jan 19, 2012	27.15	28.20	26.99	27.29
1689	NYSE	LAZ	Wed, Jan 18, 2012	26.40	26.85	26.34	26.81
1688	NYSE	LAZ	Tue, Jan 17, 2012	26.50	26.67	26.21	26.45
1687	NYSE	LAZ	Fri, Jan 13, 2012	26.54	26.89	26.16	26.28
1686	NYSE	LAZ	Thu, Jan 12, 2012	26.65	27.48	26.55	27.03
1685	NYSE	LAZ	Wed, Jan 11, 2012	27.06	28.08	26.80	27.53
1684	NYSE	LAZ	Tue, Jan 10, 2012	29.14	29.80	28.03	28.19
1683	NYSE	LAZ	Mon, Jan 9, 2012	27.48	27.80	27.34	27.48
1682	NYSE	LAZ	Fri, Jan 6, 2012	26.82	27.55	26.61	27.39
1681	NYSE	LAZ	Thu, Jan 5, 2012	26.67	26.98	26.52	26.85
1680	NYSE	LAZ	Wed, Jan 4, 2012	26.89	27.10	26.72	26.86
1679	NYSE	LAZ	Tue, Jan 3, 2012	26.62	27.21	26.54	27.03
1678	NYSE	LAZ	Fri, Dec 30, 2011	25.73	26.13	25.50	26.11
1677	NYSE	LAZ	Thu, Dec 29, 2011	25.60	25.95	25.43	25.81
1676	NYSE	LAZ	Wed, Dec 28, 2011	26.02	26.07	25.25	25.56
1675	NYSE	LAZ	Tue, Dec 27, 2011	26.07	26.37	25.77	25.97
1674	NYSE	LAZ	Fri, Dec 23, 2011	25.80	26.25	25.56	26.25
1673	NYSE	LAZ	Thu, Dec 22, 2011	24.50	25.92	24.49	25.81
1672	NYSE	LAZ	Wed, Dec 21, 2011	23.62	24.55	23.51	24.52
1671	NYSE	LAZ	Tue, Dec 20, 2011	23.58	23.87	23.39	23.74
1670	NYSE	LAZ	Mon, Dec 19, 2011	23.86	23.99	22.98	23.01
1669	NYSE	LAZ	Fri, Dec 16, 2011	23.19	23.54	23.09	23.37
1668	NYSE	LAZ	Thu, Dec 15, 2011	22.21	22.92	22.04	22.92
1667	NYSE	LAZ	Wed, Dec 14, 2011	22.47	22.64	21.64	21.72
1666	NYSE	LAZ	Tue, Dec 13, 2011	23.20	23.48	22.62	22.80
1665	NYSE	LAZ	Mon, Dec 12, 2011	23.58	23.75	22.60	22.96
1664	NYSE	LAZ	Fri, Dec 9, 2011	24.22	24.58	23.97	24.05
1663	NYSE	LAZ	Thu, Dec 8, 2011	24.95	24.98	23.93	24.06
1662	NYSE	LAZ	Wed, Dec 7, 2011	24.83	25.40	24.50	25.31
1661	NYSE	LAZ	Tue, Dec 6, 2011	25.17	25.23	24.61	24.91
1660	NYSE	LAZ	Mon, Dec 5, 2011	25.89	26.09	24.91	25.22
1659	NYSE	LAZ	Fri, Dec 2, 2011	25.79	26.02	25.16	25.27
1658	NYSE	LAZ	Thu, Dec 1, 2011	25.67	25.99	25.21	25.35
1657	NYSE	LAZ	Wed, Nov 30, 2011	25.09	25.89	24.66	25.82
1656	NYSE	LAZ	Tue, Nov 29, 2011	23.74	24.17	23.50	24.15
1655	NYSE	LAZ	Mon, Nov 28, 2011	23.44	24.00	23.34	23.82
1654	NYSE	LAZ	Fri, Nov 25, 2011	22.58	23.14	22.23	22.56
1653	NYSE	LAZ	Wed, Nov 23, 2011	23.09	23.09	22.63	22.79
1652	NYSE	LAZ	Tue, Nov 22, 2011	23.73	24.00	23.30	23.36
1651	NYSE	LAZ	Mon, Nov 21, 2011	23.86	23.99	23.42	23.81
1650	NYSE	LAZ	Fri, Nov 18, 2011	24.07	24.44	23.70	24.42
1649	NYSE	LAZ	Thu, Nov 17, 2011	24.37	24.65	23.87	23.94
1648	NYSE	LAZ	Wed, Nov 16, 2011	24.61	25.00	24.30	24.34
1647	NYSE	LAZ	Tue, Nov 15, 2011	24.99	25.27	24.51	25.00
1646	NYSE	LAZ	Mon, Nov 14, 2011	25.46	25.57	24.91	25.16
1645	NYSE	LAZ	Fri, Nov 11, 2011	25.88	26.13	25.44	25.58
1644	NYSE	LAZ	Thu, Nov 10, 2011	25.67	25.99	25.31	25.46
1643	NYSE	LAZ	Wed, Nov 9, 2011	26.36	26.43	25.04	25.17
1642	NYSE	LAZ	Tue, Nov 8, 2011	27.02	27.56	26.91	27.26
1641	NYSE	LAZ	Mon, Nov 7, 2011	27.64	28.18	27.00	27.24
1640	NYSE	LAZ	Fri, Nov 4, 2011	27.70	28.00	26.90	27.77
1639	NYSE	LAZ	Thu, Nov 3, 2011	27.36	28.58	26.30	28.10
1638	NYSE	LAZ	Wed, Nov 2, 2011	26.41	27.16	26.10	27.13
1637	NYSE	LAZ	Tue, Nov 1, 2011	26.55	26.70	25.74	25.81
1636	NYSE	LAZ	Mon, Oct 31, 2011	27.76	27.93	27.22	27.34
1635	NYSE	LAZ	Fri, Oct 28, 2011	28.50	28.50	27.77	28.22
1634	NYSE	LAZ	Thu, Oct 27, 2011	30.60	31.15	25.70	28.89
1633	NYSE	LAZ	Wed, Oct 26, 2011	24.25	25.01	23.09	24.78
1632	NYSE	LAZ	Tue, Oct 25, 2011	25.00	25.16	23.22	23.87
1631	NYSE	LAZ	Mon, Oct 24, 2011	25.53	25.63	25.24	25.34
1630	NYSE	LAZ	Fri, Oct 21, 2011	24.51	25.37	24.37	25.36
1629	NYSE	LAZ	Thu, Oct 20, 2011	23.46	24.17	23.30	24.06
1628	NYSE	LAZ	Wed, Oct 19, 2011	24.12	24.27	23.43	23.52
1627	NYSE	LAZ	Tue, Oct 18, 2011	23.54	24.37	23.22	24.26
1626	NYSE	LAZ	Mon, Oct 17, 2011	24.06	24.22	23.32	23.34
1625	NYSE	LAZ	Fri, Oct 14, 2011	24.82	25.14	24.10	24.34
1624	NYSE	LAZ	Thu, Oct 13, 2011	24.51	24.53	23.88	24.36
1623	NYSE	LAZ	Wed, Oct 12, 2011	23.69	25.35	23.59	24.82
1622	NYSE	LAZ	Tue, Oct 11, 2011	23.39	23.80	23.12	23.44
1621	NYSE	LAZ	Mon, Oct 10, 2011	23.10	23.71	22.90	23.71
1620	NYSE	LAZ	Fri, Oct 7, 2011	23.26	23.55	22.12	22.47
1619	NYSE	LAZ	Thu, Oct 6, 2011	22.27	23.40	21.66	23.16
1618	NYSE	LAZ	Wed, Oct 5, 2011	21.03	22.58	20.50	22.19
1617	NYSE	LAZ	Tue, Oct 4, 2011	19.40	21.35	19.04	21.12
1616	NYSE	LAZ	Mon, Oct 3, 2011	21.01	21.48	19.65	19.65
1615	NYSE	LAZ	Fri, Sep 30, 2011	21.90	21.97	20.90	21.10
1614	NYSE	LAZ	Thu, Sep 29, 2011	23.08	23.17	21.70	22.40
1613	NYSE	LAZ	Wed, Sep 28, 2011	24.48	24.48	22.40	22.61
1612	NYSE	LAZ	Tue, Sep 27, 2011	24.00	24.89	23.85	24.34
1611	NYSE	LAZ	Mon, Sep 26, 2011	24.11	24.28	22.35	23.38
1610	NYSE	LAZ	Fri, Sep 23, 2011	22.68	23.94	22.68	23.83
1609	NYSE	LAZ	Thu, Sep 22, 2011	23.39	23.57	22.43	22.94
1608	NYSE	LAZ	Wed, Sep 21, 2011	24.82	25.17	23.90	23.92
1607	NYSE	LAZ	Tue, Sep 20, 2011	25.48	25.74	24.68	24.74
1606	NYSE	LAZ	Mon, Sep 19, 2011	25.40	25.54	25.01	25.39
1605	NYSE	LAZ	Fri, Sep 16, 2011	26.21	26.39	25.74	26.00
1604	NYSE	LAZ	Thu, Sep 15, 2011	25.52	26.18	25.51	26.17
1603	NYSE	LAZ	Wed, Sep 14, 2011	24.34	25.67	24.18	25.43
1602	NYSE	LAZ	Tue, Sep 13, 2011	24.24	24.72	24.02	24.13
1601	NYSE	LAZ	Mon, Sep 12, 2011	24.06	24.44	23.50	24.22
1600	NYSE	LAZ	Fri, Sep 9, 2011	25.01	25.10	23.92	24.48
1599	NYSE	LAZ	Thu, Sep 8, 2011	26.80	26.94	25.80	25.80
1598	NYSE	LAZ	Wed, Sep 7, 2011	27.06	27.46	26.97	27.16
1597	NYSE	LAZ	Tue, Sep 6, 2011	26.24	26.57	25.75	26.45
1596	NYSE	LAZ	Fri, Sep 2, 2011	27.59	27.71	27.05	27.16
1595	NYSE	LAZ	Thu, Sep 1, 2011	29.20	29.20	28.30	28.37
1594	NYSE	LAZ	Wed, Aug 31, 2011	29.47	29.99	29.08	29.17
1593	NYSE	LAZ	Tue, Aug 30, 2011	29.12	29.59	28.80	29.17
1592	NYSE	LAZ	Mon, Aug 29, 2011	28.48	29.36	28.20	29.34
1591	NYSE	LAZ	Fri, Aug 26, 2011	26.57	27.75	26.55	27.73
1590	NYSE	LAZ	Thu, Aug 25, 2011	28.33	29.39	26.85	26.96
1589	NYSE	LAZ	Wed, Aug 24, 2011	26.94	27.84	26.64	27.81
1588	NYSE	LAZ	Tue, Aug 23, 2011	26.11	27.05	25.72	27.03
1587	NYSE	LAZ	Mon, Aug 22, 2011	26.76	26.97	25.88	25.95
1586	NYSE	LAZ	Fri, Aug 19, 2011	26.75	27.67	25.96	26.00
1585	NYSE	LAZ	Thu, Aug 18, 2011	27.81	28.05	26.68	27.29
1584	NYSE	LAZ	Wed, Aug 17, 2011	29.13	29.41	28.55	28.89
1583	NYSE	LAZ	Tue, Aug 16, 2011	28.73	29.33	28.50	28.93
1582	NYSE	LAZ	Mon, Aug 15, 2011	28.18	29.09	28.18	28.96
1581	NYSE	LAZ	Fri, Aug 12, 2011	28.68	28.90	27.15	27.86
1580	NYSE	LAZ	Thu, Aug 11, 2011	28.17	28.82	27.60	28.25
1579	NYSE	LAZ	Wed, Aug 10, 2011	28.46	28.97	27.72	27.77
1578	NYSE	LAZ	Tue, Aug 9, 2011	26.63	29.37	26.12	29.37
1577	NYSE	LAZ	Mon, Aug 8, 2011	28.39	28.92	26.10	26.10
1576	NYSE	LAZ	Fri, Aug 5, 2011	30.66	30.89	29.17	29.47
1575	NYSE	LAZ	Thu, Aug 4, 2011	32.36	32.63	30.26	30.30
1574	NYSE	LAZ	Wed, Aug 3, 2011	31.58	32.38	31.14	32.32
1573	NYSE	LAZ	Tue, Aug 2, 2011	33.06	33.06	31.55	31.64
1572	NYSE	LAZ	Mon, Aug 1, 2011	34.19	34.23	33.22	33.37
1571	NYSE	LAZ	Fri, Jul 29, 2011	33.91	34.39	33.44	33.60
1570	NYSE	LAZ	Thu, Jul 28, 2011	35.25	35.89	34.46	34.52
1569	NYSE	LAZ	Wed, Jul 27, 2011	35.71	35.95	34.47	34.70
1568	NYSE	LAZ	Tue, Jul 26, 2011	36.44	36.44	35.92	36.12
1567	NYSE	LAZ	Mon, Jul 25, 2011	36.20	36.43	35.99	36.17
1566	NYSE	LAZ	Fri, Jul 22, 2011	36.54	36.88	36.22	36.60
1565	NYSE	LAZ	Thu, Jul 21, 2011	35.55	36.60	35.49	36.50
1564	NYSE	LAZ	Wed, Jul 20, 2011	34.06	35.58	34.01	35.46
1563	NYSE	LAZ	Tue, Jul 19, 2011	33.42	34.05	33.42	33.93
1562	NYSE	LAZ	Mon, Jul 18, 2011	33.76	33.82	33.13	33.42
1561	NYSE	LAZ	Fri, Jul 15, 2011	34.21	34.26	33.50	33.76
1560	NYSE	LAZ	Thu, Jul 14, 2011	34.23	34.42	33.89	34.03
1559	NYSE	LAZ	Wed, Jul 13, 2011	33.95	34.38	33.79	34.22
1558	NYSE	LAZ	Tue, Jul 12, 2011	34.78	34.90	33.67	33.67
1557	NYSE	LAZ	Mon, Jul 11, 2011	36.03	36.17	34.86	34.95
1556	NYSE	LAZ	Fri, Jul 8, 2011	36.12	36.53	35.80	36.50
1555	NYSE	LAZ	Thu, Jul 7, 2011	36.63	36.83	36.39	36.70
1554	NYSE	LAZ	Wed, Jul 6, 2011	37.07	37.07	36.20	36.45
1553	NYSE	LAZ	Tue, Jul 5, 2011	37.88	37.88	36.97	37.29
1552	NYSE	LAZ	Fri, Jul 1, 2011	37.03	37.99	36.79	37.98
1551	NYSE	LAZ	Thu, Jun 30, 2011	37.13	37.74	36.81	37.10
1550	NYSE	LAZ	Wed, Jun 29, 2011	35.79	37.15	35.79	37.11
1549	NYSE	LAZ	Tue, Jun 28, 2011	35.87	36.29	35.50	35.56
1548	NYSE	LAZ	Mon, Jun 27, 2011	35.77	36.03	35.44	35.65
1547	NYSE	LAZ	Fri, Jun 24, 2011	37.22	37.27	35.40	35.73
1546	NYSE	LAZ	Thu, Jun 23, 2011	36.71	37.19	36.45	37.11
1545	NYSE	LAZ	Wed, Jun 22, 2011	38.04	38.08	37.31	37.44
1544	NYSE	LAZ	Tue, Jun 21, 2011	37.37	38.11	37.22	38.06
1543	NYSE	LAZ	Mon, Jun 20, 2011	36.88	37.58	36.81	37.21
1542	NYSE	LAZ	Fri, Jun 17, 2011	36.52	37.02	36.32	36.91
1541	NYSE	LAZ	Thu, Jun 16, 2011	36.12	36.36	35.66	36.11
1540	NYSE	LAZ	Wed, Jun 15, 2011	36.23	36.33	35.75	36.20
1539	NYSE	LAZ	Tue, Jun 14, 2011	36.12	36.64	35.78	36.61
1538	NYSE	LAZ	Mon, Jun 13, 2011	36.19	36.45	35.50	35.71
1537	NYSE	LAZ	Fri, Jun 10, 2011	36.14	36.25	35.44	36.15
1536	NYSE	LAZ	Thu, Jun 9, 2011	35.47	36.29	35.30	36.27
1535	NYSE	LAZ	Wed, Jun 8, 2011	35.79	36.02	35.35	35.42
1534	NYSE	LAZ	Tue, Jun 7, 2011	36.24	36.41	35.58	36.02
1533	NYSE	LAZ	Mon, Jun 6, 2011	36.43	36.57	35.93	36.00
1532	NYSE	LAZ	Fri, Jun 3, 2011	36.84	37.03	36.47	36.50
1531	NYSE	LAZ	Thu, Jun 2, 2011	37.39	37.71	37.14	37.31
1530	NYSE	LAZ	Wed, Jun 1, 2011	38.81	38.82	37.23	37.23
1529	NYSE	LAZ	Tue, May 31, 2011	39.50	39.62	38.77	38.95
1528	NYSE	LAZ	Fri, May 27, 2011	38.26	39.11	38.09	39.07
1527	NYSE	LAZ	Thu, May 26, 2011	38.25	38.33	37.85	38.21
1526	NYSE	LAZ	Wed, May 25, 2011	37.42	38.65	37.42	38.43
1525	NYSE	LAZ	Tue, May 24, 2011	37.21	37.60	37.04	37.57
1524	NYSE	LAZ	Mon, May 23, 2011	37.97	38.11	37.16	37.19
1523	NYSE	LAZ	Fri, May 20, 2011	38.39	38.94	38.15	38.42
1522	NYSE	LAZ	Thu, May 19, 2011	38.55	38.76	38.35	38.50
1521	NYSE	LAZ	Wed, May 18, 2011	38.35	39.00	38.08	38.40
1520	NYSE	LAZ	Tue, May 17, 2011	39.39	39.53	38.21	38.29
1519	NYSE	LAZ	Mon, May 16, 2011	39.56	40.16	39.51	39.54
1518	NYSE	LAZ	Fri, May 13, 2011	39.75	39.95	39.59	39.65
1517	NYSE	LAZ	Thu, May 12, 2011	39.50	39.93	39.39	39.76
1516	NYSE	LAZ	Wed, May 11, 2011	39.77	39.93	39.41	39.52
1515	NYSE	LAZ	Tue, May 10, 2011	39.30	40.41	39.16	39.93
1514	NYSE	LAZ	Mon, May 9, 2011	39.93	39.98	39.17	39.21
1513	NYSE	LAZ	Fri, May 6, 2011	40.30	40.50	39.83	39.96
1512	NYSE	LAZ	Thu, May 5, 2011	40.57	40.61	39.72	39.81
1511	NYSE	LAZ	Wed, May 4, 2011	41.48	41.63	40.52	40.83
1510	NYSE	LAZ	Tue, May 3, 2011	41.50	42.00	41.23	41.75
1509	NYSE	LAZ	Mon, May 2, 2011	41.45	41.78	41.17	41.72
1508	NYSE	LAZ	Fri, Apr 29, 2011	40.92	41.05	40.75	41.00
1507	NYSE	LAZ	Thu, Apr 28, 2011	40.74	41.15	40.29	40.86
1506	NYSE	LAZ	Wed, Apr 27, 2011	40.99	41.48	40.23	41.03
1505	NYSE	LAZ	Tue, Apr 26, 2011	41.58	41.63	40.90	41.11
1504	NYSE	LAZ	Mon, Apr 25, 2011	41.67	42.05	40.95	41.32
1503	NYSE	LAZ	Thu, Apr 21, 2011	42.10	42.24	41.46	41.58
1502	NYSE	LAZ	Wed, Apr 20, 2011	40.88	41.79	40.26	41.78
1501	NYSE	LAZ	Tue, Apr 19, 2011	40.76	41.00	39.80	40.20
1500	NYSE	LAZ	Mon, Apr 18, 2011	40.98	41.12	40.50	40.67
1499	NYSE	LAZ	Fri, Apr 15, 2011	41.95	42.43	41.35	41.47
1498	NYSE	LAZ	Thu, Apr 14, 2011	41.76	42.00	41.52	41.80
1497	NYSE	LAZ	Wed, Apr 13, 2011	41.96	42.32	41.93	42.01
1496	NYSE	LAZ	Tue, Apr 12, 2011	42.00	42.24	41.73	41.78
1495	NYSE	LAZ	Mon, Apr 11, 2011	42.89	42.97	42.03	42.25
1494	NYSE	LAZ	Fri, Apr 8, 2011	43.50	43.54	42.79	42.81
1493	NYSE	LAZ	Thu, Apr 7, 2011	43.09	43.39	42.49	43.34
1492	NYSE	LAZ	Wed, Apr 6, 2011	42.84	43.34	42.41	43.25
1491	NYSE	LAZ	Tue, Apr 5, 2011	41.80	42.61	41.54	42.52
1490	NYSE	LAZ	Mon, Apr 4, 2011	42.03	42.09	41.47	41.83
1489	NYSE	LAZ	Fri, Apr 1, 2011	41.87	42.20	41.63	42.03
1488	NYSE	LAZ	Thu, Mar 31, 2011	41.80	41.84	40.50	41.58
1487	NYSE	LAZ	Wed, Mar 30, 2011	42.61	42.80	41.95	41.95
1486	NYSE	LAZ	Tue, Mar 29, 2011	43.15	43.48	42.08	42.34
1485	NYSE	LAZ	Mon, Mar 28, 2011	43.65	43.92	43.06	43.15
1484	NYSE	LAZ	Fri, Mar 25, 2011	42.47	43.73	42.26	43.61
1483	NYSE	LAZ	Thu, Mar 24, 2011	42.71	42.75	42.08	42.40
1482	NYSE	LAZ	Wed, Mar 23, 2011	41.92	42.57	41.42	42.46
1481	NYSE	LAZ	Tue, Mar 22, 2011	42.00	42.28	41.65	42.10
1480	NYSE	LAZ	Mon, Mar 21, 2011	41.53	41.76	41.16	41.75
1479	NYSE	LAZ	Fri, Mar 18, 2011	40.33	41.43	40.32	40.78
1478	NYSE	LAZ	Thu, Mar 17, 2011	40.00	40.43	39.31	39.71
1477	NYSE	LAZ	Wed, Mar 16, 2011	41.29	41.46	39.37	39.52
1476	NYSE	LAZ	Tue, Mar 15, 2011	41.38	41.96	40.76	41.42
1475	NYSE	LAZ	Mon, Mar 14, 2011	42.56	42.80	42.06	42.25
1474	NYSE	LAZ	Fri, Mar 11, 2011	42.37	43.07	42.30	43.00
1473	NYSE	LAZ	Thu, Mar 10, 2011	42.89	43.22	42.43	42.53
1472	NYSE	LAZ	Wed, Mar 9, 2011	43.38	43.50	42.49	43.36
1471	NYSE	LAZ	Tue, Mar 8, 2011	43.58	44.00	43.31	43.67
1470	NYSE	LAZ	Mon, Mar 7, 2011	44.20	44.26	43.07	43.16
1469	NYSE	LAZ	Fri, Mar 4, 2011	44.75	45.00	43.92	44.12
1468	NYSE	LAZ	Thu, Mar 3, 2011	44.04	45.00	43.48	45.00
1467	NYSE	LAZ	Wed, Mar 2, 2011	43.65	43.80	42.53	43.62
1466	NYSE	LAZ	Tue, Mar 1, 2011	43.97	44.18	42.87	43.89
1465	NYSE	LAZ	Mon, Feb 28, 2011	43.58	44.07	43.12	44.00
1464	NYSE	LAZ	Fri, Feb 25, 2011	43.20	43.96	42.94	43.56
1463	NYSE	LAZ	Thu, Feb 24, 2011	42.79	43.25	42.28	42.72
1462	NYSE	LAZ	Wed, Feb 23, 2011	43.71	43.95	42.26	42.94
1461	NYSE	LAZ	Tue, Feb 22, 2011	45.13	45.13	43.28	43.80
1460	NYSE	LAZ	Fri, Feb 18, 2011	45.67	45.75	45.14	45.46
1459	NYSE	LAZ	Thu, Feb 17, 2011	45.75	45.76	45.52	45.68
1458	NYSE	LAZ	Wed, Feb 16, 2011	45.56	46.54	45.55	45.95
1457	NYSE	LAZ	Tue, Feb 15, 2011	44.43	45.56	44.39	45.55
1456	NYSE	LAZ	Mon, Feb 14, 2011	44.44	44.80	44.13	44.80
1455	NYSE	LAZ	Fri, Feb 11, 2011	44.75	45.10	44.38	44.52
1454	NYSE	LAZ	Thu, Feb 10, 2011	44.99	45.25	44.79	45.00
1453	NYSE	LAZ	Wed, Feb 9, 2011	44.38	45.26	44.21	45.26
1452	NYSE	LAZ	Tue, Feb 8, 2011	45.15	45.15	44.40	44.60
1451	NYSE	LAZ	Mon, Feb 7, 2011	44.66	45.42	44.49	45.10
1450	NYSE	LAZ	Fri, Feb 4, 2011	45.00	45.45	44.55	45.00
1449	NYSE	LAZ	Thu, Feb 3, 2011	44.50	45.40	44.29	45.35
1448	NYSE	LAZ	Wed, Feb 2, 2011	44.70	45.00	43.71	44.25
1447	NYSE	LAZ	Tue, Feb 1, 2011	42.04	42.80	41.94	42.76
1446	NYSE	LAZ	Mon, Jan 31, 2011	41.02	42.02	41.01	41.72
1445	NYSE	LAZ	Fri, Jan 28, 2011	41.74	42.07	41.00	41.11
1444	NYSE	LAZ	Thu, Jan 27, 2011	42.30	42.59	41.40	41.70
1443	NYSE	LAZ	Wed, Jan 26, 2011	42.50	42.62	42.09	42.45
1442	NYSE	LAZ	Tue, Jan 25, 2011	42.96	43.00	41.95	42.48
1441	NYSE	LAZ	Mon, Jan 24, 2011	43.48	43.54	42.36	43.03
1440	NYSE	LAZ	Fri, Jan 21, 2011	42.86	43.64	42.41	43.60
1439	NYSE	LAZ	Thu, Jan 20, 2011	41.52	42.57	41.34	42.49
1438	NYSE	LAZ	Wed, Jan 19, 2011	42.87	43.20	41.61	41.72
1437	NYSE	LAZ	Tue, Jan 18, 2011	42.71	43.29	42.65	43.16
1436	NYSE	LAZ	Fri, Jan 14, 2011	42.14	42.68	42.06	42.68
1435	NYSE	LAZ	Thu, Jan 13, 2011	41.94	42.80	41.87	42.27
1434	NYSE	LAZ	Wed, Jan 12, 2011	41.34	42.08	41.10	42.08
1433	NYSE	LAZ	Tue, Jan 11, 2011	41.81	41.81	40.64	40.97
1432	NYSE	LAZ	Mon, Jan 10, 2011	40.78	41.76	40.57	41.56
1431	NYSE	LAZ	Fri, Jan 7, 2011	41.51	41.93	40.73	41.04
1430	NYSE	LAZ	Thu, Jan 6, 2011	40.77	41.70	40.42	41.56
1429	NYSE	LAZ	Wed, Jan 5, 2011	39.11	40.93	39.09	40.77
1428	NYSE	LAZ	Tue, Jan 4, 2011	39.77	39.81	39.11	39.42
1427	NYSE	LAZ	Mon, Jan 3, 2011	39.87	39.96	39.51	39.67
1426	NYSE	LAZ	Fri, Dec 31, 2010	39.50	39.78	39.24	39.49
1425	NYSE	LAZ	Thu, Dec 30, 2010	39.47	39.76	38.88	39.46
1424	NYSE	LAZ	Wed, Dec 29, 2010	39.48	39.63	39.14	39.46
1423	NYSE	LAZ	Tue, Dec 28, 2010	39.60	39.65	39.08	39.44
1422	NYSE	LAZ	Mon, Dec 27, 2010	38.71	39.54	38.46	39.49
1421	NYSE	LAZ	Thu, Dec 23, 2010	39.20	39.21	38.67	38.75
1420	NYSE	LAZ	Wed, Dec 22, 2010	39.30	39.51	39.06	39.25
1419	NYSE	LAZ	Tue, Dec 21, 2010	38.82	39.38	38.82	39.14
1418	NYSE	LAZ	Mon, Dec 20, 2010	39.02	39.02	38.05	38.73
1417	NYSE	LAZ	Fri, Dec 17, 2010	38.19	39.32	37.55	39.09
1416	NYSE	LAZ	Thu, Dec 16, 2010	39.03	39.58	38.71	39.26
1415	NYSE	LAZ	Wed, Dec 15, 2010	39.03	39.32	38.70	38.76
1414	NYSE	LAZ	Tue, Dec 14, 2010	39.27	39.45	38.83	39.10
1413	NYSE	LAZ	Mon, Dec 13, 2010	38.75	39.52	38.70	39.26
1412	NYSE	LAZ	Fri, Dec 10, 2010	38.39	38.95	38.31	38.57
1411	NYSE	LAZ	Thu, Dec 9, 2010	38.17	38.49	37.93	38.32
1410	NYSE	LAZ	Wed, Dec 8, 2010	37.79	38.10	37.71	38.03
1409	NYSE	LAZ	Tue, Dec 7, 2010	38.49	38.50	37.65	37.80
1408	NYSE	LAZ	Mon, Dec 6, 2010	37.84	38.25	37.69	38.18
1407	NYSE	LAZ	Fri, Dec 3, 2010	37.25	37.96	37.14	37.91
1406	NYSE	LAZ	Thu, Dec 2, 2010	36.94	37.75	36.55	37.56
1405	NYSE	LAZ	Wed, Dec 1, 2010	36.22	36.83	36.22	36.65
1404	NYSE	LAZ	Tue, Nov 30, 2010	36.23	36.54	35.79	35.81
1403	NYSE	LAZ	Mon, Nov 29, 2010	35.87	36.68	35.60	36.60
1402	NYSE	LAZ	Fri, Nov 26, 2010	35.91	36.37	35.91	35.95
1401	NYSE	LAZ	Wed, Nov 24, 2010	35.97	36.33	35.81	36.33
1400	NYSE	LAZ	Tue, Nov 23, 2010	36.38	36.44	35.75	35.75
1399	NYSE	LAZ	Mon, Nov 22, 2010	36.75	37.04	36.47	36.68
1398	NYSE	LAZ	Fri, Nov 19, 2010	36.70	37.12	36.29	37.03
1397	NYSE	LAZ	Thu, Nov 18, 2010	36.77	37.04	36.64	36.91
1396	NYSE	LAZ	Wed, Nov 17, 2010	36.34	36.56	36.11	36.32
1395	NYSE	LAZ	Tue, Nov 16, 2010	36.90	37.23	36.27	36.35
1394	NYSE	LAZ	Mon, Nov 15, 2010	37.04	37.29	36.95	37.26
1393	NYSE	LAZ	Fri, Nov 12, 2010	37.29	37.37	36.78	36.92
1392	NYSE	LAZ	Thu, Nov 11, 2010	37.90	38.26	37.50	37.56
1391	NYSE	LAZ	Wed, Nov 10, 2010	37.46	38.28	37.43	38.28
1390	NYSE	LAZ	Tue, Nov 9, 2010	38.23	38.57	37.53	37.56
1389	NYSE	LAZ	Mon, Nov 8, 2010	37.80	38.56	37.67	38.38
1388	NYSE	LAZ	Fri, Nov 5, 2010	36.95	37.99	36.82	37.91
1387	NYSE	LAZ	Thu, Nov 4, 2010	36.63	37.25	36.51	36.72
1386	NYSE	LAZ	Wed, Nov 3, 2010	36.18	36.45	35.95	36.25
1385	NYSE	LAZ	Tue, Nov 2, 2010	35.79	36.48	35.73	36.16
1384	NYSE	LAZ	Mon, Nov 1, 2010	36.84	37.38	36.22	36.37
1383	NYSE	LAZ	Fri, Oct 29, 2010	37.49	37.73	36.72	36.90
1382	NYSE	LAZ	Thu, Oct 28, 2010	37.00	37.97	36.28	37.52
1381	NYSE	LAZ	Wed, Oct 27, 2010	36.45	37.04	35.37	36.83
1380	NYSE	LAZ	Tue, Oct 26, 2010	35.73	36.25	35.60	36.24
1379	NYSE	LAZ	Mon, Oct 25, 2010	35.85	36.36	35.73	35.94
1378	NYSE	LAZ	Fri, Oct 22, 2010	35.81	35.81	35.17	35.50
1377	NYSE	LAZ	Thu, Oct 21, 2010	35.42	35.79	35.20	35.51
1376	NYSE	LAZ	Wed, Oct 20, 2010	35.13	35.52	35.05	35.28
1375	NYSE	LAZ	Tue, Oct 19, 2010	34.62	35.69	34.47	35.03
1374	NYSE	LAZ	Mon, Oct 18, 2010	34.75	35.36	34.50	35.19
1373	NYSE	LAZ	Fri, Oct 15, 2010	35.20	35.31	34.49	34.69
1372	NYSE	LAZ	Thu, Oct 14, 2010	35.68	35.77	34.81	34.98
1371	NYSE	LAZ	Wed, Oct 13, 2010	36.06	36.14	35.65	35.89
1370	NYSE	LAZ	Tue, Oct 12, 2010	35.35	35.85	34.38	35.84
1369	NYSE	LAZ	Mon, Oct 11, 2010	35.90	36.04	35.66	35.70
1368	NYSE	LAZ	Fri, Oct 8, 2010	35.82	35.95	35.46	35.84
1367	NYSE	LAZ	Thu, Oct 7, 2010	36.20	36.25	35.58	35.69
1366	NYSE	LAZ	Wed, Oct 6, 2010	36.38	36.39	35.40	35.95
1365	NYSE	LAZ	Tue, Oct 5, 2010	35.40	36.67	35.21	36.35
1364	NYSE	LAZ	Mon, Oct 4, 2010	34.90	35.12	34.82	35.11
1363	NYSE	LAZ	Fri, Oct 1, 2010	35.65	36.00	34.79	35.16
1362	NYSE	LAZ	Thu, Sep 30, 2010	35.48	35.80	34.50	35.08
1361	NYSE	LAZ	Wed, Sep 29, 2010	35.36	35.55	35.26	35.48
1360	NYSE	LAZ	Tue, Sep 28, 2010	35.23	35.55	34.89	35.47
1359	NYSE	LAZ	Mon, Sep 27, 2010	35.33	35.48	34.83	35.07
1358	NYSE	LAZ	Fri, Sep 24, 2010	35.57	35.60	34.80	35.48
1357	NYSE	LAZ	Thu, Sep 23, 2010	34.77	35.22	34.16	34.60
1356	NYSE	LAZ	Wed, Sep 22, 2010	35.57	35.78	34.79	34.92
1355	NYSE	LAZ	Tue, Sep 21, 2010	36.25	36.59	35.54	35.71
1354	NYSE	LAZ	Mon, Sep 20, 2010	35.80	36.95	35.23	36.17
1353	NYSE	LAZ	Fri, Sep 17, 2010	34.73	35.95	34.55	35.88
1352	NYSE	LAZ	Thu, Sep 16, 2010	34.25	34.59	33.88	34.38
1351	NYSE	LAZ	Wed, Sep 15, 2010	34.29	34.46	33.84	34.32
1350	NYSE	LAZ	Tue, Sep 14, 2010	34.04	34.64	33.93	34.36
1349	NYSE	LAZ	Mon, Sep 13, 2010	33.27	34.75	33.23	34.22
1348	NYSE	LAZ	Fri, Sep 10, 2010	32.52	33.13	32.45	32.70
1347	NYSE	LAZ	Thu, Sep 9, 2010	33.51	33.51	32.07	32.42
1346	NYSE	LAZ	Wed, Sep 8, 2010	33.62	33.62	32.16	33.15
1345	NYSE	LAZ	Tue, Sep 7, 2010	33.03	33.03	31.95	32.04
1344	NYSE	LAZ	Fri, Sep 3, 2010	32.58	33.37	32.22	33.34
1343	NYSE	LAZ	Thu, Sep 2, 2010	32.69	32.69	31.81	32.07
1342	NYSE	LAZ	Wed, Sep 1, 2010	32.06	32.85	31.85	32.70
1341	NYSE	LAZ	Tue, Aug 31, 2010	30.71	31.66	30.66	31.26
1340	NYSE	LAZ	Mon, Aug 30, 2010	32.04	32.13	30.90	30.97
1339	NYSE	LAZ	Fri, Aug 27, 2010	32.40	32.47	31.85	32.22
1338	NYSE	LAZ	Thu, Aug 26, 2010	34.07	34.07	32.10	32.17
1337	NYSE	LAZ	Wed, Aug 25, 2010	32.41	33.62	32.26	33.42
1336	NYSE	LAZ	Tue, Aug 24, 2010	32.95	33.47	32.00	32.41
1335	NYSE	LAZ	Mon, Aug 23, 2010	33.00	34.07	32.79	33.35
1334	NYSE	LAZ	Fri, Aug 20, 2010	31.37	32.99	31.37	32.72
1333	NYSE	LAZ	Thu, Aug 19, 2010	31.73	31.80	30.95	31.56
1332	NYSE	LAZ	Wed, Aug 18, 2010	31.91	32.00	31.71	31.80
1331	NYSE	LAZ	Tue, Aug 17, 2010	31.24	32.01	31.24	31.98
1330	NYSE	LAZ	Mon, Aug 16, 2010	31.62	31.77	30.67	31.05
1329	NYSE	LAZ	Fri, Aug 13, 2010	31.23	31.89	31.05	31.72
1328	NYSE	LAZ	Thu, Aug 12, 2010	30.46	31.37	30.35	31.20
1327	NYSE	LAZ	Wed, Aug 11, 2010	31.84	31.84	30.92	31.02
1326	NYSE	LAZ	Tue, Aug 10, 2010	32.38	32.53	31.96	32.32
1325	NYSE	LAZ	Mon, Aug 9, 2010	32.56	32.71	32.30	32.67
1324	NYSE	LAZ	Fri, Aug 6, 2010	31.68	32.58	31.55	32.50
1323	NYSE	LAZ	Thu, Aug 5, 2010	32.60	32.86	31.66	32.19
1322	NYSE	LAZ	Wed, Aug 4, 2010	31.68	32.98	31.45	32.71
1321	NYSE	LAZ	Tue, Aug 3, 2010	30.36	31.68	30.32	31.54
1320	NYSE	LAZ	Mon, Aug 2, 2010	30.00	30.60	29.82	30.52
1319	NYSE	LAZ	Fri, Jul 30, 2010	29.83	29.92	29.39	29.67
1318	NYSE	LAZ	Thu, Jul 29, 2010	29.88	30.22	29.52	30.07
1317	NYSE	LAZ	Wed, Jul 28, 2010	30.19	31.05	29.70	29.83
1316	NYSE	LAZ	Tue, Jul 27, 2010	30.35	31.68	30.03	30.19
1315	NYSE	LAZ	Mon, Jul 26, 2010	29.40	30.43	29.40	30.33
1314	NYSE	LAZ	Fri, Jul 23, 2010	29.62	29.62	29.13	29.54
1313	NYSE	LAZ	Thu, Jul 22, 2010	28.91	29.59	28.65	29.47
1312	NYSE	LAZ	Wed, Jul 21, 2010	28.36	28.99	27.92	28.50
1311	NYSE	LAZ	Tue, Jul 20, 2010	28.11	28.33	27.53	28.25
1310	NYSE	LAZ	Mon, Jul 19, 2010	28.73	28.95	28.36	28.77
1309	NYSE	LAZ	Fri, Jul 16, 2010	28.82	28.90	28.23	28.45
1308	NYSE	LAZ	Thu, Jul 15, 2010	29.30	29.32	28.59	29.07
1307	NYSE	LAZ	Wed, Jul 14, 2010	29.59	29.60	29.05	29.36
1306	NYSE	LAZ	Tue, Jul 13, 2010	28.81	29.59	28.81	29.50
1305	NYSE	LAZ	Mon, Jul 12, 2010	29.31	29.31	28.30	28.54
1304	NYSE	LAZ	Fri, Jul 9, 2010	28.21	29.39	28.06	29.33
1303	NYSE	LAZ	Thu, Jul 8, 2010	28.10	28.67	27.87	28.33
1302	NYSE	LAZ	Wed, Jul 7, 2010	27.05	27.79	26.75	27.74
1301	NYSE	LAZ	Tue, Jul 6, 2010	27.20	27.26	26.60	26.86
1300	NYSE	LAZ	Fri, Jul 2, 2010	26.49	26.83	26.15	26.50
1299	NYSE	LAZ	Thu, Jul 1, 2010	26.55	26.56	25.70	26.43
1298	NYSE	LAZ	Wed, Jun 30, 2010	27.55	27.55	26.30	26.71
1297	NYSE	LAZ	Tue, Jun 29, 2010	28.45	28.46	27.21	27.48
1296	NYSE	LAZ	Mon, Jun 28, 2010	28.02	29.02	27.84	28.95
1295	NYSE	LAZ	Fri, Jun 25, 2010	28.23	28.67	27.59	27.96
1294	NYSE	LAZ	Thu, Jun 24, 2010	29.03	29.04	28.05	28.32
1293	NYSE	LAZ	Wed, Jun 23, 2010	30.52	30.54	28.67	29.33
1292	NYSE	LAZ	Tue, Jun 22, 2010	30.63	31.09	30.47	30.66
1291	NYSE	LAZ	Mon, Jun 21, 2010	31.76	31.76	30.60	30.73
1290	NYSE	LAZ	Fri, Jun 18, 2010	31.52	31.88	31.42	31.73
1289	NYSE	LAZ	Thu, Jun 17, 2010	32.25	32.25	31.26	31.63
1288	NYSE	LAZ	Wed, Jun 16, 2010	31.40	32.05	31.30	31.97
1287	NYSE	LAZ	Tue, Jun 15, 2010	31.07	31.80	30.61	31.76
1286	NYSE	LAZ	Mon, Jun 14, 2010	32.13	32.13	29.96	30.90
1285	NYSE	LAZ	Fri, Jun 11, 2010	31.55	32.09	31.37	32.03
1284	NYSE	LAZ	Thu, Jun 10, 2010	30.97	32.06	30.80	32.02
1283	NYSE	LAZ	Wed, Jun 9, 2010	31.42	31.52	30.45	30.54
1282	NYSE	LAZ	Tue, Jun 8, 2010	31.60	31.73	30.65	31.28
1281	NYSE	LAZ	Mon, Jun 7, 2010	31.70	31.70	31.41	31.53
1280	NYSE	LAZ	Fri, Jun 4, 2010	31.41	31.88	31.26	31.56
1279	NYSE	LAZ	Thu, Jun 3, 2010	30.98	32.23	30.91	31.96
1278	NYSE	LAZ	Wed, Jun 2, 2010	31.07	31.58	30.65	31.51
1277	NYSE	LAZ	Tue, Jun 1, 2010	31.49	32.08	30.61	30.64
1276	NYSE	LAZ	Fri, May 28, 2010	32.86	32.90	31.54	31.54
1275	NYSE	LAZ	Thu, May 27, 2010	32.74	33.00	32.42	32.96
1274	NYSE	LAZ	Wed, May 26, 2010	32.61	33.20	31.91	32.01
1273	NYSE	LAZ	Tue, May 25, 2010	30.63	32.55	30.38	32.51
1272	NYSE	LAZ	Mon, May 24, 2010	32.17	32.73	31.35	31.40
1271	NYSE	LAZ	Fri, May 21, 2010	31.68	32.73	31.04	32.27
1270	NYSE	LAZ	Thu, May 20, 2010	33.04	33.13	31.88	31.89
1269	NYSE	LAZ	Wed, May 19, 2010	34.36	34.45	32.94	33.63
1268	NYSE	LAZ	Tue, May 18, 2010	35.09	35.49	34.27	34.52
1267	NYSE	LAZ	Mon, May 17, 2010	35.07	35.50	34.11	35.00
1266	NYSE	LAZ	Fri, May 14, 2010	35.77	35.95	34.83	35.00
1265	NYSE	LAZ	Thu, May 13, 2010	36.26	36.87	35.87	36.12
1264	NYSE	LAZ	Wed, May 12, 2010	36.10	36.42	35.82	36.13
1263	NYSE	LAZ	Tue, May 11, 2010	36.07	36.41	35.52	35.71
1262	NYSE	LAZ	Mon, May 10, 2010	36.52	36.79	35.72	36.35
1261	NYSE	LAZ	Fri, May 7, 2010	36.98	36.98	34.40	34.58
1260	NYSE	LAZ	Thu, May 6, 2010	37.15	37.64	34.63	37.01
1259	NYSE	LAZ	Wed, May 5, 2010	37.56	38.52	36.40	37.41
1258	NYSE	LAZ	Tue, May 4, 2010	39.48	39.48	37.97	38.48
1257	NYSE	LAZ	Mon, May 3, 2010	38.98	39.87	38.29	39.65
1256	NYSE	LAZ	Fri, Apr 30, 2010	39.44	39.95	38.41	38.66
1255	NYSE	LAZ	Thu, Apr 29, 2010	39.40	39.79	38.63	39.23
1254	NYSE	LAZ	Wed, Apr 28, 2010	39.19	39.78	39.00	39.23
1253	NYSE	LAZ	Tue, Apr 27, 2010	39.00	40.00	38.48	38.78
1252	NYSE	LAZ	Mon, Apr 26, 2010	38.48	39.02	38.10	38.21
1251	NYSE	LAZ	Fri, Apr 23, 2010	38.21	38.85	38.17	38.62
1250	NYSE	LAZ	Thu, Apr 22, 2010	38.50	38.64	37.88	38.33
1249	NYSE	LAZ	Wed, Apr 21, 2010	38.77	39.13	38.57	38.88
1248	NYSE	LAZ	Tue, Apr 20, 2010	38.60	38.87	38.53	38.75
1247	NYSE	LAZ	Mon, Apr 19, 2010	38.10	38.34	37.64	38.25
1246	NYSE	LAZ	Fri, Apr 16, 2010	38.80	39.20	37.91	38.35
1245	NYSE	LAZ	Thu, Apr 15, 2010	38.41	39.25	38.41	39.13
1244	NYSE	LAZ	Wed, Apr 14, 2010	38.66	39.04	38.19	38.76
1243	NYSE	LAZ	Tue, Apr 13, 2010	38.80	38.91	38.04	38.35
1242	NYSE	LAZ	Mon, Apr 12, 2010	38.17	38.93	38.17	38.78
1241	NYSE	LAZ	Fri, Apr 9, 2010	37.08	38.25	36.86	38.13
1240	NYSE	LAZ	Thu, Apr 8, 2010	35.76	37.19	35.76	36.90
1239	NYSE	LAZ	Wed, Apr 7, 2010	36.72	37.03	36.20	36.40
1238	NYSE	LAZ	Tue, Apr 6, 2010	36.19	36.96	36.19	36.75
1237	NYSE	LAZ	Mon, Apr 5, 2010	36.24	36.54	36.01	36.53
1236	NYSE	LAZ	Thu, Apr 1, 2010	35.77	36.24	35.34	36.15
1235	NYSE	LAZ	Wed, Mar 31, 2010	35.77	36.29	34.92	35.70
1234	NYSE	LAZ	Tue, Mar 30, 2010	36.46	36.46	35.32	35.82
1233	NYSE	LAZ	Mon, Mar 29, 2010	35.93	36.41	35.55	36.38
1232	NYSE	LAZ	Fri, Mar 26, 2010	36.16	36.65	35.44	35.67
1231	NYSE	LAZ	Thu, Mar 25, 2010	36.50	36.83	36.17	36.26
1230	NYSE	LAZ	Wed, Mar 24, 2010	36.13	36.56	36.05	36.47
1229	NYSE	LAZ	Tue, Mar 23, 2010	36.74	36.77	35.92	36.19
1228	NYSE	LAZ	Mon, Mar 22, 2010	36.53	37.05	36.50	36.62
1227	NYSE	LAZ	Fri, Mar 19, 2010	36.96	37.29	36.85	36.92
1226	NYSE	LAZ	Thu, Mar 18, 2010	37.15	37.57	36.94	37.08
1225	NYSE	LAZ	Wed, Mar 17, 2010	36.80	37.58	36.80	37.15
1224	NYSE	LAZ	Tue, Mar 16, 2010	37.14	37.65	36.97	37.59
1223	NYSE	LAZ	Mon, Mar 15, 2010	37.20	37.39	36.68	37.14
1222	NYSE	LAZ	Fri, Mar 12, 2010	38.08	38.17	37.07	37.22
1221	NYSE	LAZ	Thu, Mar 11, 2010	36.85	38.09	36.85	37.95
1220	NYSE	LAZ	Wed, Mar 10, 2010	38.26	38.26	36.90	36.95
1219	NYSE	LAZ	Tue, Mar 9, 2010	38.92	39.00	38.52	38.70
1218	NYSE	LAZ	Mon, Mar 8, 2010	38.51	38.95	38.20	38.81
1217	NYSE	LAZ	Fri, Mar 5, 2010	38.38	38.59	38.11	38.46
1216	NYSE	LAZ	Thu, Mar 4, 2010	38.19	38.47	38.00	38.27
1215	NYSE	LAZ	Wed, Mar 3, 2010	37.73	38.69	37.55	38.22
1214	NYSE	LAZ	Tue, Mar 2, 2010	36.43	37.77	36.05	37.56
1213	NYSE	LAZ	Mon, Mar 1, 2010	35.92	36.59	35.90	36.09
1212	NYSE	LAZ	Fri, Feb 26, 2010	35.25	36.07	34.81	35.93
1211	NYSE	LAZ	Thu, Feb 25, 2010	33.75	35.10	33.31	35.08
1210	NYSE	LAZ	Wed, Feb 24, 2010	35.01	35.13	33.77	34.24
1209	NYSE	LAZ	Tue, Feb 23, 2010	35.79	35.79	34.72	34.77
1208	NYSE	LAZ	Mon, Feb 22, 2010	36.14	36.30	35.56	35.83
1207	NYSE	LAZ	Fri, Feb 19, 2010	35.72	36.52	35.60	36.09
1206	NYSE	LAZ	Thu, Feb 18, 2010	36.17	36.27	35.68	36.20
1205	NYSE	LAZ	Wed, Feb 17, 2010	36.52	37.20	35.97	36.20
1204	NYSE	LAZ	Tue, Feb 16, 2010	36.14	36.79	35.93	36.57
1203	NYSE	LAZ	Fri, Feb 12, 2010	35.75	36.12	35.45	35.92
1202	NYSE	LAZ	Thu, Feb 11, 2010	36.14	36.78	35.64	36.28
1201	NYSE	LAZ	Wed, Feb 10, 2010	36.25	36.30	35.25	36.10
1200	NYSE	LAZ	Tue, Feb 9, 2010	37.23	37.61	36.21	36.35
1199	NYSE	LAZ	Mon, Feb 8, 2010	37.01	38.57	36.75	36.82
1198	NYSE	LAZ	Fri, Feb 5, 2010	37.06	37.30	35.89	37.24
1197	NYSE	LAZ	Thu, Feb 4, 2010	39.76	39.76	36.98	37.18
1196	NYSE	LAZ	Wed, Feb 3, 2010	39.49	40.30	38.67	39.89
1195	NYSE	LAZ	Tue, Feb 2, 2010	39.14	41.25	38.78	41.00
1194	NYSE	LAZ	Mon, Feb 1, 2010	38.04	38.89	37.91	38.69
1193	NYSE	LAZ	Fri, Jan 29, 2010	39.50	39.60	38.34	38.54
1192	NYSE	LAZ	Thu, Jan 28, 2010	39.46	39.85	39.34	39.45
1191	NYSE	LAZ	Wed, Jan 27, 2010	37.51	39.26	37.16	39.18
1190	NYSE	LAZ	Tue, Jan 26, 2010	38.83	38.97	37.46	37.50
1189	NYSE	LAZ	Mon, Jan 25, 2010	39.90	39.95	38.90	39.02
1188	NYSE	LAZ	Fri, Jan 22, 2010	40.77	40.77	39.26	39.40
1187	NYSE	LAZ	Thu, Jan 21, 2010	40.32	41.17	39.94	40.99
1186	NYSE	LAZ	Wed, Jan 20, 2010	40.76	41.15	40.15	40.22
1185	NYSE	LAZ	Tue, Jan 19, 2010	39.67	41.24	39.51	41.00
1184	NYSE	LAZ	Fri, Jan 15, 2010	39.92	40.08	39.47	39.83
1183	NYSE	LAZ	Thu, Jan 14, 2010	39.38	40.05	39.06	39.92
1182	NYSE	LAZ	Wed, Jan 13, 2010	38.99	39.68	38.90	39.60
1181	NYSE	LAZ	Tue, Jan 12, 2010	40.00	40.00	38.67	38.96
1180	NYSE	LAZ	Mon, Jan 11, 2010	41.08	41.19	40.23	40.44
1179	NYSE	LAZ	Fri, Jan 8, 2010	40.65	41.04	40.06	40.80
1178	NYSE	LAZ	Thu, Jan 7, 2010	40.52	41.14	40.27	40.66
1177	NYSE	LAZ	Wed, Jan 6, 2010	40.69	41.10	39.90	40.74
1176	NYSE	LAZ	Tue, Jan 5, 2010	40.07	41.05	39.46	41.02
1175	NYSE	LAZ	Mon, Jan 4, 2010	38.39	40.21	38.23	40.06
1174	NYSE	LAZ	Thu, Dec 31, 2009	36.66	38.10	36.58	37.97
1173	NYSE	LAZ	Wed, Dec 30, 2009	35.92	37.00	35.84	36.91
1172	NYSE	LAZ	Tue, Dec 29, 2009	35.54	36.25	35.32	36.00
1171	NYSE	LAZ	Mon, Dec 28, 2009	36.90	37.07	34.66	35.40
1170	NYSE	LAZ	Thu, Dec 24, 2009	37.01	37.29	36.83	37.14
1169	NYSE	LAZ	Wed, Dec 23, 2009	37.47	37.60	36.83	37.05
1168	NYSE	LAZ	Tue, Dec 22, 2009	36.74	37.82	36.50	37.46
1167	NYSE	LAZ	Mon, Dec 21, 2009	36.98	37.16	36.32	37.00
1166	NYSE	LAZ	Fri, Dec 18, 2009	37.73	37.87	36.57	36.57
1165	NYSE	LAZ	Thu, Dec 17, 2009	37.39	38.10	37.25	37.58
1164	NYSE	LAZ	Wed, Dec 16, 2009	36.40	37.76	36.02	37.76
1163	NYSE	LAZ	Tue, Dec 15, 2009	36.85	36.97	35.99	36.35
1162	NYSE	LAZ	Mon, Dec 14, 2009	37.74	37.74	36.92	36.94
1161	NYSE	LAZ	Fri, Dec 11, 2009	37.90	38.08	37.32	37.43
1160	NYSE	LAZ	Thu, Dec 10, 2009	37.81	38.24	37.53	37.65
1159	NYSE	LAZ	Wed, Dec 9, 2009	37.74	37.74	37.25	37.61
1158	NYSE	LAZ	Tue, Dec 8, 2009	37.56	38.02	37.49	37.84
1157	NYSE	LAZ	Mon, Dec 7, 2009	38.45	38.54	37.69	38.07
1156	NYSE	LAZ	Fri, Dec 4, 2009	37.28	38.56	36.33	38.50
1155	NYSE	LAZ	Thu, Dec 3, 2009	38.54	39.13	38.51	38.61
1154	NYSE	LAZ	Wed, Dec 2, 2009	38.69	39.50	38.40	38.64
1153	NYSE	LAZ	Tue, Dec 1, 2009	39.10	39.10	37.84	38.43
1152	NYSE	LAZ	Mon, Nov 30, 2009	38.16	38.80	37.23	38.76
1151	NYSE	LAZ	Fri, Nov 27, 2009	37.78	38.31	37.50	38.12
1150	NYSE	LAZ	Wed, Nov 25, 2009	39.13	39.37	38.81	38.85
1149	NYSE	LAZ	Tue, Nov 24, 2009	39.50	39.58	38.80	39.31
1148	NYSE	LAZ	Mon, Nov 23, 2009	39.45	39.78	38.88	39.60
1147	NYSE	LAZ	Fri, Nov 20, 2009	39.46	39.92	38.67	38.81
1146	NYSE	LAZ	Thu, Nov 19, 2009	40.33	40.47	38.95	39.09
1145	NYSE	LAZ	Wed, Nov 18, 2009	40.86	41.13	40.34	40.52
1144	NYSE	LAZ	Tue, Nov 17, 2009	39.64	40.67	39.29	40.67
1143	NYSE	LAZ	Mon, Nov 16, 2009	39.82	40.07	39.61	39.65
1142	NYSE	LAZ	Fri, Nov 13, 2009	40.51	40.51	39.35	39.54
1141	NYSE	LAZ	Thu, Nov 12, 2009	40.51	40.72	40.20	40.37
1140	NYSE	LAZ	Wed, Nov 11, 2009	40.80	41.90	40.27	40.39
1139	NYSE	LAZ	Tue, Nov 10, 2009	39.35	40.30	39.05	40.13
1138	NYSE	LAZ	Mon, Nov 9, 2009	38.51	39.32	38.33	39.30
1137	NYSE	LAZ	Fri, Nov 6, 2009	37.77	38.22	37.41	37.95
1136	NYSE	LAZ	Thu, Nov 5, 2009	37.35	38.04	37.08	38.04
1135	NYSE	LAZ	Wed, Nov 4, 2009	37.86	38.18	36.75	36.94
1134	NYSE	LAZ	Tue, Nov 3, 2009	37.52	38.28	37.28	37.66
1133	NYSE	LAZ	Mon, Nov 2, 2009	37.82	38.14	37.10	38.09
1132	NYSE	LAZ	Fri, Oct 30, 2009	37.47	38.25	37.25	37.75
1131	NYSE	LAZ	Thu, Oct 29, 2009	37.60	38.47	36.53	37.84
1130	NYSE	LAZ	Wed, Oct 28, 2009	39.44	39.97	36.68	37.15
1129	NYSE	LAZ	Tue, Oct 27, 2009	40.00	40.05	38.22	38.70
1128	NYSE	LAZ	Mon, Oct 26, 2009	40.38	40.93	39.72	39.82
1127	NYSE	LAZ	Fri, Oct 23, 2009	40.98	41.31	40.18	40.37
1126	NYSE	LAZ	Thu, Oct 22, 2009	40.49	40.78	39.73	40.59
1125	NYSE	LAZ	Wed, Oct 21, 2009	41.58	42.12	40.58	40.68
1124	NYSE	LAZ	Tue, Oct 20, 2009	41.20	41.97	40.78	41.60
1123	NYSE	LAZ	Mon, Oct 19, 2009	42.26	42.28	40.84	41.23
1122	NYSE	LAZ	Fri, Oct 16, 2009	42.48	42.58	41.81	41.95
1121	NYSE	LAZ	Thu, Oct 15, 2009	41.44	43.48	40.63	42.79
1120	NYSE	LAZ	Wed, Oct 14, 2009	41.73	43.27	41.67	91.57
1119	NYSE	LAZ	Tue, Oct 13, 2009	41.00	41.51	40.89	41.00
1118	NYSE	LAZ	Mon, Oct 12, 2009	42.10	42.42	40.80	41.40
1117	NYSE	LAZ	Fri, Oct 9, 2009	42.47	42.50	41.58	41.90
1116	NYSE	LAZ	Thu, Oct 8, 2009	43.99	44.62	41.58	42.28
1115	NYSE	LAZ	Wed, Oct 7, 2009	42.49	43.89	42.36	43.55
1114	NYSE	LAZ	Tue, Oct 6, 2009	41.27	42.98	41.09	42.52
1113	NYSE	LAZ	Mon, Oct 5, 2009	39.85	41.08	39.53	40.68
1112	NYSE	LAZ	Fri, Oct 2, 2009	39.97	40.84	39.36	39.76
1111	NYSE	LAZ	Thu, Oct 1, 2009	41.25	41.73	40.43	40.50
1110	NYSE	LAZ	Wed, Sep 30, 2009	42.54	42.54	40.66	41.31
1109	NYSE	LAZ	Tue, Sep 29, 2009	40.75	42.70	40.28	42.16
1108	NYSE	LAZ	Mon, Sep 28, 2009	38.09	39.95	37.87	39.95
1107	NYSE	LAZ	Fri, Sep 25, 2009	37.73	38.31	37.44	37.97
1106	NYSE	LAZ	Thu, Sep 24, 2009	38.53	39.04	37.89	38.11
1105	NYSE	LAZ	Wed, Sep 23, 2009	38.95	39.46	38.33	38.38
1104	NYSE	LAZ	Tue, Sep 22, 2009	37.66	38.89	37.66	38.54
1103	NYSE	LAZ	Mon, Sep 21, 2009	36.80	38.08	33.83	37.50
1102	NYSE	LAZ	Fri, Sep 18, 2009	37.80	38.12	36.80	36.96
1101	NYSE	LAZ	Thu, Sep 17, 2009	38.05	39.23	37.64	37.70
1100	NYSE	LAZ	Wed, Sep 16, 2009	38.02	38.12	37.19	38.11
1099	NYSE	LAZ	Tue, Sep 15, 2009	38.93	38.93	37.13	38.01
1098	NYSE	LAZ	Mon, Sep 14, 2009	38.90	39.18	38.56	38.85
1097	NYSE	LAZ	Fri, Sep 11, 2009	39.36	39.70	38.50	39.35
1096	NYSE	LAZ	Thu, Sep 10, 2009	37.97	39.00	37.57	38.92
1095	NYSE	LAZ	Wed, Sep 9, 2009	37.70	37.74	36.78	37.27
1094	NYSE	LAZ	Tue, Sep 8, 2009	38.60	39.13	38.24	39.00
1093	NYSE	LAZ	Fri, Sep 4, 2009	39.11	39.28	38.00	38.10
1092	NYSE	LAZ	Thu, Sep 3, 2009	38.21	39.00	37.78	38.79
1091	NYSE	LAZ	Wed, Sep 2, 2009	37.10	38.10	36.68	37.88
1090	NYSE	LAZ	Tue, Sep 1, 2009	38.72	39.34	37.26	37.31
1089	NYSE	LAZ	Mon, Aug 31, 2009	38.26	39.14	38.25	38.87
1088	NYSE	LAZ	Fri, Aug 28, 2009	39.64	39.79	38.25	38.86
1087	NYSE	LAZ	Thu, Aug 27, 2009	39.05	39.97	38.25	39.19
1086	NYSE	LAZ	Wed, Aug 26, 2009	37.64	38.86	37.38	38.74
1085	NYSE	LAZ	Tue, Aug 25, 2009	37.54	37.75	36.02	37.65
1084	NYSE	LAZ	Mon, Aug 24, 2009	39.31	39.82	37.26	37.68
1083	NYSE	LAZ	Fri, Aug 21, 2009	39.59	39.89	38.97	39.18
1082	NYSE	LAZ	Thu, Aug 20, 2009	37.29	39.22	37.29	39.20
1081	NYSE	LAZ	Wed, Aug 19, 2009	37.16	38.85	36.39	38.72
1080	NYSE	LAZ	Tue, Aug 18, 2009	36.62	38.23	36.32	37.98
1079	NYSE	LAZ	Mon, Aug 17, 2009	36.94	37.10	35.48	36.51
1078	NYSE	LAZ	Fri, Aug 14, 2009	37.83	37.93	37.20	37.89
1077	NYSE	LAZ	Thu, Aug 13, 2009	38.04	38.11	35.99	38.11
1076	NYSE	LAZ	Wed, Aug 12, 2009	37.78	38.16	37.53	37.74
1075	NYSE	LAZ	Tue, Aug 11, 2009	38.07	38.41	37.42	37.90
1074	NYSE	LAZ	Mon, Aug 10, 2009	38.43	38.60	37.80	38.42
1073	NYSE	LAZ	Fri, Aug 7, 2009	37.41	38.60	36.98	38.53
1072	NYSE	LAZ	Thu, Aug 6, 2009	37.57	37.68	36.83	37.00
1071	NYSE	LAZ	Wed, Aug 5, 2009	37.23	38.00	36.92	37.39
1070	NYSE	LAZ	Tue, Aug 4, 2009	37.00	37.97	36.56	37.34
1069	NYSE	LAZ	Mon, Aug 3, 2009	37.50	38.40	36.79	37.25
1068	NYSE	LAZ	Fri, Jul 31, 2009	36.74	37.19	35.74	36.99
1067	NYSE	LAZ	Thu, Jul 30, 2009	34.91	37.40	33.75	36.95
1066	NYSE	LAZ	Wed, Jul 29, 2009	32.50	35.45	32.37	34.50
1065	NYSE	LAZ	Tue, Jul 28, 2009	31.70	32.10	30.52	30.56
1064	NYSE	LAZ	Mon, Jul 27, 2009	31.90	32.39	31.78	32.11
1063	NYSE	LAZ	Fri, Jul 24, 2009	31.40	32.08	30.50	32.07
1062	NYSE	LAZ	Thu, Jul 23, 2009	31.09	31.85	30.51	31.73
1061	NYSE	LAZ	Wed, Jul 22, 2009	30.20	31.15	30.06	31.08
1060	NYSE	LAZ	Tue, Jul 21, 2009	29.65	30.45	29.45	30.38
1059	NYSE	LAZ	Mon, Jul 20, 2009	29.42	29.80	29.42	29.65
1058	NYSE	LAZ	Fri, Jul 17, 2009	29.00	29.92	29.00	29.43
1057	NYSE	LAZ	Thu, Jul 16, 2009	29.25	29.31	28.80	29.18
1056	NYSE	LAZ	Wed, Jul 15, 2009	29.21	29.80	28.29	29.61
1055	NYSE	LAZ	Tue, Jul 14, 2009	28.58	29.22	28.41	28.91
1054	NYSE	LAZ	Mon, Jul 13, 2009	27.19	28.84	26.67	28.82
1053	NYSE	LAZ	Fri, Jul 10, 2009	26.56	27.32	26.43	27.08
1052	NYSE	LAZ	Thu, Jul 9, 2009	26.95	27.31	26.73	26.94
1051	NYSE	LAZ	Wed, Jul 8, 2009	26.25	26.75	25.89	26.59
1050	NYSE	LAZ	Tue, Jul 7, 2009	26.40	26.86	26.09	26.11
1049	NYSE	LAZ	Mon, Jul 6, 2009	26.30	26.61	25.79	26.48
1048	NYSE	LAZ	Thu, Jul 2, 2009	27.36	27.46	26.19	26.44
1047	NYSE	LAZ	Wed, Jul 1, 2009	26.98	27.77	26.93	27.50
1046	NYSE	LAZ	Tue, Jun 30, 2009	26.48	27.09	26.12	26.92
1045	NYSE	LAZ	Mon, Jun 29, 2009	27.17	27.26	26.36	26.41
1044	NYSE	LAZ	Fri, Jun 26, 2009	27.00	27.43	26.76	26.96
1043	NYSE	LAZ	Thu, Jun 25, 2009	26.66	27.19	25.38	27.18
1042	NYSE	LAZ	Wed, Jun 24, 2009	26.15	27.07	25.97	26.77
1041	NYSE	LAZ	Tue, Jun 23, 2009	26.12	26.15	25.20	25.93
1040	NYSE	LAZ	Mon, Jun 22, 2009	27.21	27.65	25.99	26.01
1039	NYSE	LAZ	Fri, Jun 19, 2009	27.07	27.90	26.88	27.83
1038	NYSE	LAZ	Thu, Jun 18, 2009	26.38	27.16	26.01	26.99
1037	NYSE	LAZ	Wed, Jun 17, 2009	27.25	27.50	26.06	26.20
1036	NYSE	LAZ	Tue, Jun 16, 2009	28.25	28.62	27.17	27.21
1035	NYSE	LAZ	Mon, Jun 15, 2009	27.50	28.15	27.40	28.00
1034	NYSE	LAZ	Fri, Jun 12, 2009	28.63	28.63	27.15	27.88
1033	NYSE	LAZ	Thu, Jun 11, 2009	29.03	29.26	27.99	28.59
1032	NYSE	LAZ	Wed, Jun 10, 2009	29.34	29.46	28.12	28.93
1031	NYSE	LAZ	Tue, Jun 9, 2009	29.00	29.81	28.73	29.14
1030	NYSE	LAZ	Mon, Jun 8, 2009	29.28	29.51	28.62	28.89
1029	NYSE	LAZ	Fri, Jun 5, 2009	29.13	29.71	28.68	29.55
1028	NYSE	LAZ	Thu, Jun 4, 2009	27.78	29.11	26.94	28.87
1027	NYSE	LAZ	Wed, Jun 3, 2009	27.15	27.60	26.50	27.45
1026	NYSE	LAZ	Tue, Jun 2, 2009	27.72	28.20	27.51	28.00
1025	NYSE	LAZ	Mon, Jun 1, 2009	28.80	28.80	27.70	27.87
1024	NYSE	LAZ	Fri, May 29, 2009	27.89	28.28	27.31	28.28
1023	NYSE	LAZ	Thu, May 28, 2009	26.27	27.83	26.10	27.80
1022	NYSE	LAZ	Wed, May 27, 2009	27.57	27.82	25.84	25.97
1021	NYSE	LAZ	Tue, May 26, 2009	26.79	28.00	26.66	27.99
1020	NYSE	LAZ	Fri, May 22, 2009	27.30	27.66	26.84	27.03
1019	NYSE	LAZ	Thu, May 21, 2009	27.52	27.77	26.54	27.01
1018	NYSE	LAZ	Wed, May 20, 2009	29.36	29.55	27.64	27.92
1017	NYSE	LAZ	Tue, May 19, 2009	30.06	30.06	28.59	28.70
1016	NYSE	LAZ	Mon, May 18, 2009	27.45	30.35	27.04	29.97
1015	NYSE	LAZ	Fri, May 15, 2009	27.79	27.79	26.88	26.99
1014	NYSE	LAZ	Thu, May 14, 2009	27.74	28.71	27.74	27.97
1013	NYSE	LAZ	Wed, May 13, 2009	28.68	28.88	27.35	27.42
1012	NYSE	LAZ	Tue, May 12, 2009	30.17	30.30	28.73	29.46
1011	NYSE	LAZ	Mon, May 11, 2009	30.03	32.56	29.60	29.68
1010	NYSE	LAZ	Fri, May 8, 2009	31.54	33.01	29.86	32.88
1009	NYSE	LAZ	Thu, May 7, 2009	32.15	32.48	30.35	30.52
1008	NYSE	LAZ	Wed, May 6, 2009	31.96	32.24	30.09	31.71
1007	NYSE	LAZ	Tue, May 5, 2009	30.71	31.90	30.25	31.75
1006	NYSE	LAZ	Mon, May 4, 2009	28.09	31.19	27.99	31.12
1005	NYSE	LAZ	Fri, May 1, 2009	27.18	27.90	27.17	27.74
1004	NYSE	LAZ	Thu, Apr 30, 2009	29.50	29.57	27.13	27.30
1003	NYSE	LAZ	Wed, Apr 29, 2009	28.79	28.95	27.71	28.94
1002	NYSE	LAZ	Tue, Apr 28, 2009	28.94	30.22	27.50	28.22
1001	NYSE	LAZ	Mon, Apr 27, 2009	31.87	33.01	30.98	31.29
1000	NYSE	LAZ	Fri, Apr 24, 2009	31.10	32.58	29.67	32.23
999	NYSE	LAZ	Thu, Apr 23, 2009	31.69	31.69	29.88	30.98
998	NYSE	LAZ	Wed, Apr 22, 2009	32.34	33.26	30.85	31.11
997	NYSE	LAZ	Tue, Apr 21, 2009	30.87	33.31	30.08	33.25
996	NYSE	LAZ	Mon, Apr 20, 2009	32.10	33.23	31.55	31.55
995	NYSE	LAZ	Fri, Apr 17, 2009	33.72	33.87	32.96	33.44
994	NYSE	LAZ	Thu, Apr 16, 2009	33.79	34.10	33.18	33.59
993	NYSE	LAZ	Wed, Apr 15, 2009	31.48	33.73	31.23	33.72
992	NYSE	LAZ	Tue, Apr 14, 2009	31.68	32.44	31.22	31.83
991	NYSE	LAZ	Mon, Apr 13, 2009	30.00	31.00	29.76	30.81
990	NYSE	LAZ	Thu, Apr 9, 2009	29.76	30.63	29.46	30.61
989	NYSE	LAZ	Wed, Apr 8, 2009	28.20	28.77	27.43	28.55
988	NYSE	LAZ	Tue, Apr 7, 2009	29.52	29.52	27.98	28.01
987	NYSE	LAZ	Mon, Apr 6, 2009	30.01	30.58	29.50	29.83
986	NYSE	LAZ	Fri, Apr 3, 2009	29.13	30.96	29.13	30.92
985	NYSE	LAZ	Thu, Apr 2, 2009	29.21	29.93	28.84	29.50
984	NYSE	LAZ	Wed, Apr 1, 2009	30.08	30.08	28.15	29.20
983	NYSE	LAZ	Tue, Mar 31, 2009	28.20	29.50	27.83	29.40
982	NYSE	LAZ	Mon, Mar 30, 2009	28.63	28.89	27.89	27.91
981	NYSE	LAZ	Fri, Mar 27, 2009	29.68	30.12	29.12	29.15
980	NYSE	LAZ	Thu, Mar 26, 2009	30.58	30.95	29.92	30.75
979	NYSE	LAZ	Wed, Mar 25, 2009	29.03	30.09	28.00	30.00
978	NYSE	LAZ	Tue, Mar 24, 2009	30.75	31.12	28.60	28.66
977	NYSE	LAZ	Mon, Mar 23, 2009	28.66	31.34	28.28	31.32
976	NYSE	LAZ	Fri, Mar 20, 2009	25.98	28.33	25.98	27.66
975	NYSE	LAZ	Thu, Mar 19, 2009	28.61	28.61	26.29	26.40
974	NYSE	LAZ	Wed, Mar 18, 2009	27.15	28.31	26.27	27.95
973	NYSE	LAZ	Tue, Mar 17, 2009	26.56	27.89	26.40	27.82
972	NYSE	LAZ	Mon, Mar 16, 2009	28.70	28.75	26.33	26.53
971	NYSE	LAZ	Fri, Mar 13, 2009	27.29	28.50	26.91	28.30
970	NYSE	LAZ	Thu, Mar 12, 2009	25.91	27.46	25.45	27.20
969	NYSE	LAZ	Wed, Mar 11, 2009	25.36	26.16	24.04	25.88
968	NYSE	LAZ	Tue, Mar 10, 2009	21.90	24.64	21.88	24.63
967	NYSE	LAZ	Mon, Mar 9, 2009	20.62	21.66	20.55	21.18
966	NYSE	LAZ	Fri, Mar 6, 2009	22.90	22.98	20.61	21.34
965	NYSE	LAZ	Thu, Mar 5, 2009	23.47	23.85	22.41	22.73
964	NYSE	LAZ	Wed, Mar 4, 2009	24.50	24.86	23.69	24.00
963	NYSE	LAZ	Tue, Mar 3, 2009	23.86	24.58	23.42	23.94
962	NYSE	LAZ	Mon, Mar 2, 2009	24.39	24.40	23.22	23.68
961	NYSE	LAZ	Fri, Feb 27, 2009	25.84	26.58	24.26	24.28
960	NYSE	LAZ	Thu, Feb 26, 2009	28.37	28.37	25.75	25.94
959	NYSE	LAZ	Wed, Feb 25, 2009	28.01	28.63	27.25	27.87
958	NYSE	LAZ	Tue, Feb 24, 2009	26.11	28.60	25.45	28.53
957	NYSE	LAZ	Mon, Feb 23, 2009	28.26	28.29	25.91	25.97
956	NYSE	LAZ	Fri, Feb 20, 2009	26.33	28.50	26.00	28.04
955	NYSE	LAZ	Thu, Feb 19, 2009	28.45	29.47	27.05	27.10
954	NYSE	LAZ	Wed, Feb 18, 2009	28.23	29.40	27.91	28.12
953	NYSE	LAZ	Tue, Feb 17, 2009	30.09	30.09	27.55	28.18
952	NYSE	LAZ	Fri, Feb 13, 2009	29.80	30.16	29.20	29.34
951	NYSE	LAZ	Thu, Feb 12, 2009	29.02	30.12	29.02	30.05
950	NYSE	LAZ	Wed, Feb 11, 2009	30.12	30.64	29.70	30.25
949	NYSE	LAZ	Tue, Feb 10, 2009	30.81	31.17	29.18	29.50
948	NYSE	LAZ	Mon, Feb 9, 2009	31.21	31.52	30.67	31.17
947	NYSE	LAZ	Fri, Feb 6, 2009	31.11	31.94	30.53	31.33
946	NYSE	LAZ	Thu, Feb 5, 2009	28.50	31.61	28.40	31.22
945	NYSE	LAZ	Wed, Feb 4, 2009	26.50	29.95	26.50	28.72
944	NYSE	LAZ	Tue, Feb 3, 2009	25.75	26.22	25.17	26.10
943	NYSE	LAZ	Mon, Feb 2, 2009	26.08	26.33	25.11	25.56
942	NYSE	LAZ	Fri, Jan 30, 2009	26.83	27.09	26.00	26.50
941	NYSE	LAZ	Thu, Jan 29, 2009	26.37	27.50	26.00	26.66
940	NYSE	LAZ	Wed, Jan 28, 2009	25.08	27.09	22.95	26.73
939	NYSE	LAZ	Tue, Jan 27, 2009	23.85	24.29	22.85	24.19
938	NYSE	LAZ	Mon, Jan 26, 2009	25.39	25.75	23.43	23.83
937	NYSE	LAZ	Fri, Jan 23, 2009	22.85	25.34	22.04	25.31
936	NYSE	LAZ	Thu, Jan 22, 2009	23.69	24.90	22.65	23.92
935	NYSE	LAZ	Wed, Jan 21, 2009	24.08	24.95	23.08	24.53
934	NYSE	LAZ	Tue, Jan 20, 2009	24.60	25.22	23.38	23.61
933	NYSE	LAZ	Fri, Jan 16, 2009	27.90	27.90	24.21	25.04
932	NYSE	LAZ	Thu, Jan 15, 2009	24.93	26.16	23.13	24.77
931	NYSE	LAZ	Wed, Jan 14, 2009	25.35	25.52	24.42	24.93
930	NYSE	LAZ	Tue, Jan 13, 2009	25.03	26.37	24.96	25.95
929	NYSE	LAZ	Mon, Jan 12, 2009	26.33	26.36	24.89	25.28
928	NYSE	LAZ	Fri, Jan 9, 2009	26.90	27.00	25.81	26.21
927	NYSE	LAZ	Thu, Jan 8, 2009	27.30	27.81	26.51	26.76
926	NYSE	LAZ	Wed, Jan 7, 2009	28.86	29.00	26.99	27.75
925	NYSE	LAZ	Tue, Jan 6, 2009	28.65	30.47	28.56	29.85
924	NYSE	LAZ	Mon, Jan 5, 2009	29.30	29.87	28.36	28.66
923	NYSE	LAZ	Fri, Jan 2, 2009	29.69	29.88	28.71	29.72
922	NYSE	LAZ	Wed, Dec 31, 2008	28.34	30.02	28.03	29.74
921	NYSE	LAZ	Tue, Dec 30, 2008	26.98	28.56	26.29	28.54
920	NYSE	LAZ	Mon, Dec 29, 2008	26.52	27.02	26.09	26.63
919	NYSE	LAZ	Fri, Dec 26, 2008	27.28	27.53	26.57	26.79
918	NYSE	LAZ	Wed, Dec 24, 2008	27.20	27.20	26.62	27.07
917	NYSE	LAZ	Tue, Dec 23, 2008	27.80	28.69	26.70	27.20
916	NYSE	LAZ	Mon, Dec 22, 2008	27.87	28.13	27.15	27.52
915	NYSE	LAZ	Fri, Dec 19, 2008	28.11	28.76	27.23	28.13
914	NYSE	LAZ	Thu, Dec 18, 2008	28.72	29.45	27.85	28.21
913	NYSE	LAZ	Wed, Dec 17, 2008	28.30	29.63	28.02	29.09
912	NYSE	LAZ	Tue, Dec 16, 2008	28.69	29.68	27.82	28.82
911	NYSE	LAZ	Mon, Dec 15, 2008	29.89	30.11	27.78	28.50
910	NYSE	LAZ	Fri, Dec 12, 2008	27.75	29.90	27.00	29.89
909	NYSE	LAZ	Thu, Dec 11, 2008	29.18	30.17	28.47	28.59
908	NYSE	LAZ	Wed, Dec 10, 2008	28.69	30.15	27.97	29.49
907	NYSE	LAZ	Tue, Dec 9, 2008	28.71	29.93	27.66	28.76
906	NYSE	LAZ	Mon, Dec 8, 2008	26.46	29.40	26.30	29.22
905	NYSE	LAZ	Fri, Dec 5, 2008	24.88	25.74	23.97	25.53
904	NYSE	LAZ	Thu, Dec 4, 2008	25.64	27.09	24.94	25.10
903	NYSE	LAZ	Wed, Dec 3, 2008	24.32	26.43	24.32	26.18
902	NYSE	LAZ	Tue, Dec 2, 2008	25.95	26.52	23.73	25.39
901	NYSE	LAZ	Mon, Dec 1, 2008	29.79	30.15	25.37	25.44
900	NYSE	LAZ	Fri, Nov 28, 2008	29.35	31.27	28.98	31.26
899	NYSE	LAZ	Wed, Nov 26, 2008	25.72	30.13	24.90	30.01
898	NYSE	LAZ	Tue, Nov 25, 2008	26.13	27.04	24.08	26.19
897	NYSE	LAZ	Mon, Nov 24, 2008	23.43	26.06	23.43	25.94
896	NYSE	LAZ	Fri, Nov 21, 2008	21.10	23.00	19.99	22.87
895	NYSE	LAZ	Thu, Nov 20, 2008	20.69	22.27	19.17	20.61
894	NYSE	LAZ	Wed, Nov 19, 2008	24.25	24.25	20.69	20.82
893	NYSE	LAZ	Tue, Nov 18, 2008	24.07	24.71	22.85	24.40
892	NYSE	LAZ	Mon, Nov 17, 2008	25.55	25.60	24.09	24.19
891	NYSE	LAZ	Fri, Nov 14, 2008	27.22	27.94	25.00	25.86
890	NYSE	LAZ	Thu, Nov 13, 2008	24.97	27.76	23.37	27.57
889	NYSE	LAZ	Wed, Nov 12, 2008	25.80	26.17	24.70	24.74
888	NYSE	LAZ	Tue, Nov 11, 2008	26.76	27.60	26.02	26.30
887	NYSE	LAZ	Mon, Nov 10, 2008	29.25	29.25	26.67	27.28
886	NYSE	LAZ	Fri, Nov 7, 2008	27.27	29.21	26.22	28.75
885	NYSE	LAZ	Thu, Nov 6, 2008	28.88	29.02	26.77	27.69
884	NYSE	LAZ	Wed, Nov 5, 2008	30.55	30.75	28.95	29.19
883	NYSE	LAZ	Tue, Nov 4, 2008	30.17	31.56	29.94	31.06
882	NYSE	LAZ	Mon, Nov 3, 2008	29.80	31.50	29.60	30.05
881	NYSE	LAZ	Fri, Oct 31, 2008	27.88	30.34	27.30	30.17
880	NYSE	LAZ	Thu, Oct 30, 2008	29.28	29.73	27.76	28.40
879	NYSE	LAZ	Wed, Oct 29, 2008	29.50	29.76	27.95	28.39
878	NYSE	LAZ	Tue, Oct 28, 2008	27.06	30.44	25.08	30.20
877	NYSE	LAZ	Mon, Oct 27, 2008	27.17	28.67	26.19	26.25
876	NYSE	LAZ	Fri, Oct 24, 2008	25.90	28.94	25.90	27.78
875	NYSE	LAZ	Thu, Oct 23, 2008	30.31	31.62	27.08	28.06
874	NYSE	LAZ	Wed, Oct 22, 2008	34.63	34.63	30.32	31.15
873	NYSE	LAZ	Tue, Oct 21, 2008	35.53	36.67	34.68	34.78
872	NYSE	LAZ	Mon, Oct 20, 2008	35.50	36.42	35.14	36.00
871	NYSE	LAZ	Fri, Oct 17, 2008	35.65	37.17	35.37	35.50
870	NYSE	LAZ	Thu, Oct 16, 2008	35.04	36.58	32.70	36.50
869	NYSE	LAZ	Wed, Oct 15, 2008	37.75	38.15	34.48	35.05
868	NYSE	LAZ	Tue, Oct 14, 2008	38.99	39.00	35.00	38.75
867	NYSE	LAZ	Mon, Oct 13, 2008	38.13	38.23	35.53	37.00
866	NYSE	LAZ	Fri, Oct 10, 2008	35.87	36.83	32.54	36.70
865	NYSE	LAZ	Thu, Oct 9, 2008	42.63	42.63	36.30	37.35
864	NYSE	LAZ	Wed, Oct 8, 2008	38.90	43.75	36.68	42.15
863	NYSE	LAZ	Tue, Oct 7, 2008	40.20	44.00	38.85	38.90
862	NYSE	LAZ	Mon, Oct 6, 2008	39.00	42.23	35.55	40.20
861	NYSE	LAZ	Fri, Oct 3, 2008	40.60	44.29	39.62	39.62
860	NYSE	LAZ	Thu, Oct 2, 2008	41.85	41.92	39.57	39.79
859	NYSE	LAZ	Wed, Oct 1, 2008	42.25	42.26	40.13	41.01
858	NYSE	LAZ	Tue, Sep 30, 2008	44.37	44.37	42.25	42.76
857	NYSE	LAZ	Mon, Sep 29, 2008	43.58	44.01	39.30	42.27
856	NYSE	LAZ	Fri, Sep 26, 2008	42.88	45.97	40.07	43.96
855	NYSE	LAZ	Thu, Sep 25, 2008	42.45	44.00	41.45	42.40
854	NYSE	LAZ	Wed, Sep 24, 2008	41.25	42.88	40.36	42.31
853	NYSE	LAZ	Tue, Sep 23, 2008	40.00	41.20	39.41	40.02
852	NYSE	LAZ	Mon, Sep 22, 2008	42.03	42.25	39.60	39.60
851	NYSE	LAZ	Fri, Sep 19, 2008	44.50	50.00	40.45	43.25
850	NYSE	LAZ	Thu, Sep 18, 2008	38.11	40.00	34.78	39.79
849	NYSE	LAZ	Wed, Sep 17, 2008	38.81	39.77	35.43	37.50
848	NYSE	LAZ	Tue, Sep 16, 2008	37.08	39.80	37.08	39.56
847	NYSE	LAZ	Mon, Sep 15, 2008	36.00	38.73	35.55	37.67
846	NYSE	LAZ	Fri, Sep 12, 2008	36.93	38.38	36.55	37.83
845	NYSE	LAZ	Thu, Sep 11, 2008	36.53	37.50	36.25	37.48
844	NYSE	LAZ	Wed, Sep 10, 2008	36.06	38.24	35.40	37.63
843	NYSE	LAZ	Tue, Sep 9, 2008	38.52	38.84	35.59	35.76
842	NYSE	LAZ	Mon, Sep 8, 2008	39.20	40.91	37.30	38.90
841	NYSE	LAZ	Fri, Sep 5, 2008	36.92	38.40	36.60	37.91
840	NYSE	LAZ	Thu, Sep 4, 2008	38.48	39.21	36.39	37.11
839	NYSE	LAZ	Wed, Sep 3, 2008	40.00	40.13	37.76	38.35
838	NYSE	LAZ	Tue, Sep 2, 2008	42.91	43.00	39.89	40.40
837	NYSE	LAZ	Fri, Aug 29, 2008	42.00	44.55	41.95	42.39
836	NYSE	LAZ	Thu, Aug 28, 2008	41.84	42.98	41.64	42.80
835	NYSE	LAZ	Wed, Aug 27, 2008	40.42	41.60	39.87	41.53
834	NYSE	LAZ	Tue, Aug 26, 2008	40.69	40.97	39.66	40.40
833	NYSE	LAZ	Mon, Aug 25, 2008	42.10	42.32	40.43	40.53
832	NYSE	LAZ	Fri, Aug 22, 2008	41.32	42.25	40.85	42.25
831	NYSE	LAZ	Thu, Aug 21, 2008	41.45	41.56	40.28	40.78
830	NYSE	LAZ	Wed, Aug 20, 2008	42.10	42.37	41.10	41.95
829	NYSE	LAZ	Tue, Aug 19, 2008	41.48	43.58	41.31	42.08
828	NYSE	LAZ	Mon, Aug 18, 2008	42.51	42.95	41.95	42.00
827	NYSE	LAZ	Fri, Aug 15, 2008	42.74	42.74	41.88	42.36
826	NYSE	LAZ	Thu, Aug 14, 2008	40.80	42.61	40.79	42.36
825	NYSE	LAZ	Wed, Aug 13, 2008	39.75	41.35	39.51	40.87
824	NYSE	LAZ	Tue, Aug 12, 2008	40.85	41.51	39.66	40.12
823	NYSE	LAZ	Mon, Aug 11, 2008	41.40	41.89	40.40	41.07
822	NYSE	LAZ	Fri, Aug 8, 2008	38.62	40.79	38.43	40.78
821	NYSE	LAZ	Thu, Aug 7, 2008	39.31	39.80	38.38	38.42
820	NYSE	LAZ	Wed, Aug 6, 2008	39.54	40.51	39.54	39.95
819	NYSE	LAZ	Tue, Aug 5, 2008	41.07	41.07	39.68	40.24
818	NYSE	LAZ	Mon, Aug 4, 2008	40.00	41.28	39.15	40.66
817	NYSE	LAZ	Fri, Aug 1, 2008	40.70	40.83	39.66	40.66
816	NYSE	LAZ	Thu, Jul 31, 2008	38.30	41.28	38.10	40.81
815	NYSE	LAZ	Wed, Jul 30, 2008	39.69	42.66	37.42	39.05
814	NYSE	LAZ	Tue, Jul 29, 2008	38.69	39.19	38.18	39.09
813	NYSE	LAZ	Mon, Jul 28, 2008	38.62	39.33	38.18	38.46
812	NYSE	LAZ	Fri, Jul 25, 2008	38.63	39.70	37.88	38.62
811	NYSE	LAZ	Thu, Jul 24, 2008	38.49	39.71	38.35	38.55
810	NYSE	LAZ	Wed, Jul 23, 2008	37.79	39.62	37.20	38.77
809	NYSE	LAZ	Tue, Jul 22, 2008	34.55	37.84	34.16	37.82
808	NYSE	LAZ	Mon, Jul 21, 2008	36.12	36.12	35.35	35.53
807	NYSE	LAZ	Fri, Jul 18, 2008	36.63	37.33	34.88	35.90
806	NYSE	LAZ	Thu, Jul 17, 2008	36.62	38.75	36.19	37.39
805	NYSE	LAZ	Wed, Jul 16, 2008	33.15	36.11	32.56	36.07
804	NYSE	LAZ	Tue, Jul 15, 2008	31.58	33.82	31.13	32.91
803	NYSE	LAZ	Mon, Jul 14, 2008	31.96	32.61	31.25	31.76
802	NYSE	LAZ	Fri, Jul 11, 2008	32.10	32.29	30.96	31.40
801	NYSE	LAZ	Thu, Jul 10, 2008	33.13	33.52	32.23	32.70
800	NYSE	LAZ	Wed, Jul 9, 2008	33.10	34.21	33.10	33.21
799	NYSE	LAZ	Tue, Jul 8, 2008	33.05	33.50	32.02	33.09
798	NYSE	LAZ	Mon, Jul 7, 2008	34.54	34.55	32.62	33.11
797	NYSE	LAZ	Thu, Jul 3, 2008	34.75	35.00	32.79	34.30
796	NYSE	LAZ	Wed, Jul 2, 2008	34.75	35.21	34.23	34.24
795	NYSE	LAZ	Tue, Jul 1, 2008	33.55	35.21	33.22	34.80
794	NYSE	LAZ	Mon, Jun 30, 2008	34.75	34.82	33.79	34.15
793	NYSE	LAZ	Fri, Jun 27, 2008	33.44	34.50	33.08	34.50
792	NYSE	LAZ	Thu, Jun 26, 2008	33.96	35.05	32.84	33.96
791	NYSE	LAZ	Wed, Jun 25, 2008	35.75	36.35	34.39	35.12
790	NYSE	LAZ	Tue, Jun 24, 2008	36.59	36.74	35.02	35.42
789	NYSE	LAZ	Mon, Jun 23, 2008	38.00	38.47	36.75	36.87
788	NYSE	LAZ	Fri, Jun 20, 2008	37.82	38.95	37.69	38.24
787	NYSE	LAZ	Thu, Jun 19, 2008	38.55	38.88	37.60	38.29
786	NYSE	LAZ	Wed, Jun 18, 2008	38.15	38.72	37.78	38.35
785	NYSE	LAZ	Tue, Jun 17, 2008	39.45	39.57	38.11	38.74
784	NYSE	LAZ	Mon, Jun 16, 2008	37.49	39.34	37.49	39.10
783	NYSE	LAZ	Fri, Jun 13, 2008	36.80	37.77	36.02	37.41
782	NYSE	LAZ	Thu, Jun 12, 2008	36.60	37.39	35.77	36.25
781	NYSE	LAZ	Wed, Jun 11, 2008	36.90	37.17	35.90	36.09
780	NYSE	LAZ	Tue, Jun 10, 2008	37.35	38.30	36.83	37.10
779	NYSE	LAZ	Mon, Jun 9, 2008	38.25	38.72	37.30	37.80
778	NYSE	LAZ	Fri, Jun 6, 2008	39.41	39.41	38.00	38.29
777	NYSE	LAZ	Thu, Jun 5, 2008	38.01	40.18	37.80	39.91
776	NYSE	LAZ	Wed, Jun 4, 2008	37.29	39.42	37.26	38.15
775	NYSE	LAZ	Tue, Jun 3, 2008	37.40	37.88	36.95	37.43
774	NYSE	LAZ	Mon, Jun 2, 2008	37.88	38.00	36.78	37.37
773	NYSE	LAZ	Fri, May 30, 2008	38.02	38.61	37.64	38.09
772	NYSE	LAZ	Thu, May 29, 2008	36.55	38.04	36.46	37.80
771	NYSE	LAZ	Wed, May 28, 2008	36.78	36.82	36.13	36.55
770	NYSE	LAZ	Tue, May 27, 2008	36.48	37.10	36.21	36.74
769	NYSE	LAZ	Fri, May 23, 2008	36.30	36.74	36.01	36.43
768	NYSE	LAZ	Thu, May 22, 2008	35.70	36.62	35.61	36.62
767	NYSE	LAZ	Wed, May 21, 2008	36.13	36.63	35.59	35.87
766	NYSE	LAZ	Tue, May 20, 2008	36.78	36.85	35.20	36.03
765	NYSE	LAZ	Mon, May 19, 2008	37.09	37.49	36.34	36.77
764	NYSE	LAZ	Fri, May 16, 2008	37.37	37.73	37.00	37.35
763	NYSE	LAZ	Thu, May 15, 2008	36.18	37.61	35.83	37.37
762	NYSE	LAZ	Wed, May 14, 2008	35.99	36.57	35.66	36.06
761	NYSE	LAZ	Tue, May 13, 2008	36.40	36.47	35.55	36.07
760	NYSE	LAZ	Mon, May 12, 2008	35.60	36.54	35.54	36.53
759	NYSE	LAZ	Fri, May 9, 2008	35.54	37.18	35.54	35.86
758	NYSE	LAZ	Thu, May 8, 2008	35.38	36.44	34.84	36.17
757	NYSE	LAZ	Wed, May 7, 2008	35.69	38.70	35.10	35.50
756	NYSE	LAZ	Tue, May 6, 2008	35.30	37.16	33.68	35.46
755	NYSE	LAZ	Mon, May 5, 2008	37.10	37.85	36.66	37.50
754	NYSE	LAZ	Fri, May 2, 2008	40.54	41.51	36.84	37.43
753	NYSE	LAZ	Thu, May 1, 2008	38.85	40.52	38.56	40.29
752	NYSE	LAZ	Wed, Apr 30, 2008	38.45	39.75	38.45	39.14
751	NYSE	LAZ	Tue, Apr 29, 2008	38.40	38.73	37.62	38.52
750	NYSE	LAZ	Mon, Apr 28, 2008	36.66	38.82	36.64	37.65
749	NYSE	LAZ	Fri, Apr 25, 2008	36.65	36.99	35.42	36.66
748	NYSE	LAZ	Thu, Apr 24, 2008	34.63	36.80	34.37	36.21
747	NYSE	LAZ	Wed, Apr 23, 2008	34.21	34.94	33.77	34.53
746	NYSE	LAZ	Tue, Apr 22, 2008	34.50	34.57	33.65	34.11
745	NYSE	LAZ	Mon, Apr 21, 2008	34.93	34.99	34.13	34.48
744	NYSE	LAZ	Fri, Apr 18, 2008	35.97	36.38	35.02	35.05
743	NYSE	LAZ	Thu, Apr 17, 2008	35.47	35.56	34.33	35.35
742	NYSE	LAZ	Wed, Apr 16, 2008	34.11	35.81	34.11	35.55
741	NYSE	LAZ	Tue, Apr 15, 2008	34.37	34.83	33.25	33.89
740	NYSE	LAZ	Mon, Apr 14, 2008	35.25	35.45	34.19	34.23
739	NYSE	LAZ	Fri, Apr 11, 2008	34.50	36.13	34.50	35.25
738	NYSE	LAZ	Thu, Apr 10, 2008	35.35	36.32	34.65	35.13
737	NYSE	LAZ	Wed, Apr 9, 2008	36.80	37.10	35.08	35.46
736	NYSE	LAZ	Tue, Apr 8, 2008	36.25	37.68	36.25	36.94
735	NYSE	LAZ	Mon, Apr 7, 2008	37.56	38.52	36.94	38.38
734	NYSE	LAZ	Fri, Apr 4, 2008	38.47	38.47	36.75	37.20
733	NYSE	LAZ	Thu, Apr 3, 2008	39.50	39.65	37.37	38.11
732	NYSE	LAZ	Wed, Apr 2, 2008	40.87	41.85	39.63	40.07
731	NYSE	LAZ	Tue, Apr 1, 2008	39.50	40.90	39.43	40.81
730	NYSE	LAZ	Mon, Mar 31, 2008	37.09	38.68	36.54	38.20
729	NYSE	LAZ	Fri, Mar 28, 2008	37.30	39.72	37.10	37.40
728	NYSE	LAZ	Thu, Mar 27, 2008	37.72	38.46	36.83	37.01
727	NYSE	LAZ	Wed, Mar 26, 2008	38.59	39.00	37.61	37.84
726	NYSE	LAZ	Tue, Mar 25, 2008	39.43	40.03	37.97	39.30
725	NYSE	LAZ	Mon, Mar 24, 2008	36.62	40.14	36.62	39.15
724	NYSE	LAZ	Thu, Mar 20, 2008	33.51	37.35	33.33	37.09
723	NYSE	LAZ	Wed, Mar 19, 2008	34.21	35.21	33.41	33.79
722	NYSE	LAZ	Tue, Mar 18, 2008	32.94	34.84	32.50	34.35
721	NYSE	LAZ	Mon, Mar 17, 2008	29.50	32.46	29.04	31.63
720	NYSE	LAZ	Fri, Mar 14, 2008	33.82	34.03	32.16	32.89
719	NYSE	LAZ	Thu, Mar 13, 2008	33.70	34.49	32.34	33.81
718	NYSE	LAZ	Wed, Mar 12, 2008	35.16	36.55	34.00	34.25
717	NYSE	LAZ	Tue, Mar 11, 2008	34.00	35.12	33.33	34.90
716	NYSE	LAZ	Mon, Mar 10, 2008	34.26	34.99	32.60	32.83
715	NYSE	LAZ	Fri, Mar 7, 2008	35.10	35.90	33.70	34.71
714	NYSE	LAZ	Thu, Mar 6, 2008	36.22	36.57	35.26	35.41
713	NYSE	LAZ	Wed, Mar 5, 2008	37.15	37.29	36.20	36.62
712	NYSE	LAZ	Tue, Mar 4, 2008	37.58	37.73	36.31	37.00
711	NYSE	LAZ	Mon, Mar 3, 2008	38.08	38.18	37.14	37.71
710	NYSE	LAZ	Fri, Feb 29, 2008	37.36	38.47	37.29	38.19
709	NYSE	LAZ	Thu, Feb 28, 2008	38.08	38.81	37.73	38.08
708	NYSE	LAZ	Wed, Feb 27, 2008	37.70	39.09	37.43	38.80
707	NYSE	LAZ	Tue, Feb 26, 2008	36.99	38.96	36.85	38.20
706	NYSE	LAZ	Mon, Feb 25, 2008	36.75	37.90	36.20	37.57
705	NYSE	LAZ	Fri, Feb 22, 2008	35.94	36.92	35.21	36.83
704	NYSE	LAZ	Thu, Feb 21, 2008	36.95	37.84	35.80	36.00
703	NYSE	LAZ	Wed, Feb 20, 2008	36.16	37.33	35.64	36.85
702	NYSE	LAZ	Tue, Feb 19, 2008	38.32	38.42	36.30	36.73
701	NYSE	LAZ	Fri, Feb 15, 2008	37.48	37.81	36.55	37.64
700	NYSE	LAZ	Thu, Feb 14, 2008	39.65	39.75	36.93	37.85
699	NYSE	LAZ	Wed, Feb 13, 2008	38.21	40.27	38.09	39.85
698	NYSE	LAZ	Tue, Feb 12, 2008	39.15	39.39	37.30	37.84
697	NYSE	LAZ	Mon, Feb 11, 2008	38.44	39.75	38.19	39.05
696	NYSE	LAZ	Fri, Feb 8, 2008	38.51	38.91	37.64	38.49
695	NYSE	LAZ	Thu, Feb 7, 2008	36.75	39.02	36.75	38.65
694	NYSE	LAZ	Wed, Feb 6, 2008	37.55	38.46	36.81	37.03
693	NYSE	LAZ	Tue, Feb 5, 2008	38.99	38.99	37.09	37.43
692	NYSE	LAZ	Mon, Feb 4, 2008	42.01	42.10	39.03	39.12
691	NYSE	LAZ	Fri, Feb 1, 2008	40.10	43.58	38.16	42.89
690	NYSE	LAZ	Thu, Jan 31, 2008	37.10	40.65	36.16	39.62
689	NYSE	LAZ	Wed, Jan 30, 2008	37.00	39.70	36.62	37.59
688	NYSE	LAZ	Tue, Jan 29, 2008	34.65	35.96	34.57	35.66
687	NYSE	LAZ	Mon, Jan 28, 2008	32.92	34.26	32.25	34.26
686	NYSE	LAZ	Fri, Jan 25, 2008	34.36	34.88	32.50	33.19
685	NYSE	LAZ	Thu, Jan 24, 2008	33.29	35.95	33.15	34.09
684	NYSE	LAZ	Wed, Jan 23, 2008	31.12	33.71	30.25	32.56
683	NYSE	LAZ	Tue, Jan 22, 2008	30.59	33.48	29.00	31.70
682	NYSE	LAZ	Fri, Jan 18, 2008	33.00	33.74	31.35	31.91
681	NYSE	LAZ	Thu, Jan 17, 2008	33.85	34.23	32.22	32.51
680	NYSE	LAZ	Wed, Jan 16, 2008	34.00	34.47	33.26	33.41
679	NYSE	LAZ	Tue, Jan 15, 2008	34.25	34.60	33.23	34.28
678	NYSE	LAZ	Mon, Jan 14, 2008	35.30	35.51	34.43	34.65
677	NYSE	LAZ	Fri, Jan 11, 2008	34.99	36.51	34.32	34.83
676	NYSE	LAZ	Thu, Jan 10, 2008	33.44	36.13	32.98	35.03
675	NYSE	LAZ	Wed, Jan 9, 2008	34.39	34.58	31.97	33.80
674	NYSE	LAZ	Tue, Jan 8, 2008	36.95	37.16	34.11	34.12
673	NYSE	LAZ	Mon, Jan 7, 2008	37.51	38.25	35.58	36.75
672	NYSE	LAZ	Fri, Jan 4, 2008	38.69	39.36	37.50	38.08
671	NYSE	LAZ	Thu, Jan 3, 2008	39.18	39.97	38.39	39.68
670	NYSE	LAZ	Wed, Jan 2, 2008	40.68	40.68	38.88	39.12
669	NYSE	LAZ	Mon, Dec 31, 2007	40.07	41.40	39.41	40.68
668	NYSE	LAZ	Fri, Dec 28, 2007	40.90	41.00	39.84	40.12
667	NYSE	LAZ	Thu, Dec 27, 2007	41.80	41.92	40.16	40.41
666	NYSE	LAZ	Wed, Dec 26, 2007	41.35	41.90	41.09	41.71
665	NYSE	LAZ	Mon, Dec 24, 2007	40.85	41.96	40.84	41.73
664	NYSE	LAZ	Fri, Dec 21, 2007	40.20	41.15	39.36	40.51
663	NYSE	LAZ	Thu, Dec 20, 2007	40.32	40.32	39.27	39.69
662	NYSE	LAZ	Wed, Dec 19, 2007	39.95	40.31	38.36	39.81
661	NYSE	LAZ	Tue, Dec 18, 2007	41.00	41.15	38.76	39.70
660	NYSE	LAZ	Mon, Dec 17, 2007	42.00	42.10	40.10	40.16
659	NYSE	LAZ	Fri, Dec 14, 2007	43.40	43.40	40.81	41.86
658	NYSE	LAZ	Thu, Dec 13, 2007	43.90	44.03	42.48	43.93
657	NYSE	LAZ	Wed, Dec 12, 2007	45.30	45.53	43.05	44.62
656	NYSE	LAZ	Tue, Dec 11, 2007	44.95	45.88	43.82	44.04
655	NYSE	LAZ	Mon, Dec 10, 2007	44.79	45.76	44.66	45.40
654	NYSE	LAZ	Fri, Dec 7, 2007	44.88	45.48	44.18	44.79
653	NYSE	LAZ	Thu, Dec 6, 2007	44.14	45.02	42.63	44.19
652	NYSE	LAZ	Wed, Dec 5, 2007	46.00	46.65	44.11	44.20
651	NYSE	LAZ	Tue, Dec 4, 2007	46.56	48.00	44.66	45.60
650	NYSE	LAZ	Mon, Dec 3, 2007	48.40	48.40	46.90	47.08
649	NYSE	LAZ	Fri, Nov 30, 2007	49.95	50.91	48.39	48.66
648	NYSE	LAZ	Thu, Nov 29, 2007	47.55	49.02	47.40	48.38
647	NYSE	LAZ	Wed, Nov 28, 2007	45.48	48.68	45.16	48.38
646	NYSE	LAZ	Tue, Nov 27, 2007	45.00	45.00	43.43	44.50
645	NYSE	LAZ	Mon, Nov 26, 2007	44.18	45.40	43.74	44.00
644	NYSE	LAZ	Fri, Nov 23, 2007	42.45	44.13	42.45	43.84
643	NYSE	LAZ	Wed, Nov 21, 2007	42.10	42.77	40.88	41.91
642	NYSE	LAZ	Tue, Nov 20, 2007	41.50	43.29	41.50	42.82
641	NYSE	LAZ	Mon, Nov 19, 2007	43.99	43.99	41.32	41.75
640	NYSE	LAZ	Fri, Nov 16, 2007	43.19	44.35	42.80	43.97
639	NYSE	LAZ	Thu, Nov 15, 2007	44.96	45.06	42.11	43.19
638	NYSE	LAZ	Wed, Nov 14, 2007	46.24	47.44	44.82	45.14
637	NYSE	LAZ	Tue, Nov 13, 2007	45.20	46.17	44.98	45.46
636	NYSE	LAZ	Mon, Nov 12, 2007	45.10	46.46	44.08	44.37
635	NYSE	LAZ	Fri, Nov 9, 2007	45.08	46.23	43.62	45.43
634	NYSE	LAZ	Thu, Nov 8, 2007	44.65	46.43	44.03	46.19
633	NYSE	LAZ	Wed, Nov 7, 2007	46.43	46.43	44.29	44.29
632	NYSE	LAZ	Tue, Nov 6, 2007	47.23	47.59	46.09	46.86
631	NYSE	LAZ	Mon, Nov 5, 2007	47.46	47.46	45.40	47.06
630	NYSE	LAZ	Fri, Nov 2, 2007	48.11	49.62	45.52	47.59
629	NYSE	LAZ	Thu, Nov 1, 2007	49.79	50.11	47.83	48.00
628	NYSE	LAZ	Wed, Oct 31, 2007	52.61	52.89	49.08	50.20
627	NYSE	LAZ	Tue, Oct 30, 2007	51.29	51.29	48.38	49.24
626	NYSE	LAZ	Mon, Oct 29, 2007	50.20	51.96	50.01	51.75
625	NYSE	LAZ	Fri, Oct 26, 2007	47.33	50.12	47.15	49.89
624	NYSE	LAZ	Thu, Oct 25, 2007	46.57	47.36	45.79	47.31
623	NYSE	LAZ	Wed, Oct 24, 2007	44.75	46.44	43.64	46.43
622	NYSE	LAZ	Tue, Oct 23, 2007	45.35	45.74	44.74	45.54
621	NYSE	LAZ	Mon, Oct 22, 2007	44.70	46.18	44.16	44.91
620	NYSE	LAZ	Fri, Oct 19, 2007	46.89	46.89	44.68	45.00
619	NYSE	LAZ	Thu, Oct 18, 2007	46.03	47.71	45.32	47.12
618	NYSE	LAZ	Wed, Oct 17, 2007	46.75	46.88	45.70	46.21
617	NYSE	LAZ	Tue, Oct 16, 2007	45.88	47.16	45.52	46.47
616	NYSE	LAZ	Mon, Oct 15, 2007	48.10	48.20	45.83	46.26
615	NYSE	LAZ	Fri, Oct 12, 2007	47.95	48.45	47.45	47.75
614	NYSE	LAZ	Thu, Oct 11, 2007	48.95	50.10	47.28	47.49
613	NYSE	LAZ	Wed, Oct 10, 2007	48.00	49.85	47.67	48.44
612	NYSE	LAZ	Tue, Oct 9, 2007	47.50	48.00	46.81	47.80
611	NYSE	LAZ	Mon, Oct 8, 2007	48.00	48.13	46.65	46.99
610	NYSE	LAZ	Fri, Oct 5, 2007	46.22	49.37	46.20	48.14
609	NYSE	LAZ	Thu, Oct 4, 2007	44.31	46.78	44.31	46.34
608	NYSE	LAZ	Wed, Oct 3, 2007	44.55	45.41	44.46	45.20
607	NYSE	LAZ	Tue, Oct 2, 2007	43.54	45.55	42.96	45.45
606	NYSE	LAZ	Mon, Oct 1, 2007	41.92	44.27	41.51	43.81
605	NYSE	LAZ	Fri, Sep 28, 2007	41.25	42.63	41.15	42.40
604	NYSE	LAZ	Thu, Sep 27, 2007	41.15	42.21	41.08	41.80
603	NYSE	LAZ	Wed, Sep 26, 2007	41.35	42.19	40.75	41.62
602	NYSE	LAZ	Tue, Sep 25, 2007	41.05	41.38	39.91	40.83
601	NYSE	LAZ	Mon, Sep 24, 2007	42.35	42.79	40.91	41.18
600	NYSE	LAZ	Fri, Sep 21, 2007	42.60	43.49	42.25	42.62
599	NYSE	LAZ	Thu, Sep 20, 2007	43.85	44.38	42.42	42.42
598	NYSE	LAZ	Wed, Sep 19, 2007	44.40	45.61	43.34	43.80
597	NYSE	LAZ	Tue, Sep 18, 2007	41.92	44.45	40.52	44.26
596	NYSE	LAZ	Mon, Sep 17, 2007	42.30	42.50	41.01	41.36
595	NYSE	LAZ	Fri, Sep 14, 2007	41.55	42.90	41.16	42.57
594	NYSE	LAZ	Thu, Sep 13, 2007	40.80	42.05	40.11	41.83
593	NYSE	LAZ	Wed, Sep 12, 2007	38.95	40.99	38.83	40.62
592	NYSE	LAZ	Tue, Sep 11, 2007	38.50	39.88	38.50	39.19
591	NYSE	LAZ	Mon, Sep 10, 2007	39.35	39.66	37.76	38.56
590	NYSE	LAZ	Fri, Sep 7, 2007	38.56	39.79	37.96	39.01
589	NYSE	LAZ	Thu, Sep 6, 2007	39.20	39.66	39.02	39.34
588	NYSE	LAZ	Wed, Sep 5, 2007	40.90	41.03	38.94	39.01
587	NYSE	LAZ	Tue, Sep 4, 2007	40.05	41.70	39.40	41.19
586	NYSE	LAZ	Fri, Aug 31, 2007	39.62	40.36	39.08	40.09
585	NYSE	LAZ	Thu, Aug 30, 2007	38.62	39.60	38.03	38.87
584	NYSE	LAZ	Wed, Aug 29, 2007	38.13	39.03	37.73	38.98
583	NYSE	LAZ	Tue, Aug 28, 2007	39.40	39.60	37.57	37.85
582	NYSE	LAZ	Mon, Aug 27, 2007	39.82	40.14	39.35	39.80
581	NYSE	LAZ	Fri, Aug 24, 2007	39.90	40.58	39.31	39.84
580	NYSE	LAZ	Thu, Aug 23, 2007	41.30	41.80	39.70	39.93
579	NYSE	LAZ	Wed, Aug 22, 2007	41.25	42.15	40.90	41.55
578	NYSE	LAZ	Tue, Aug 21, 2007	39.25	41.29	39.15	41.16
577	NYSE	LAZ	Mon, Aug 20, 2007	38.65	40.54	38.57	39.54
576	NYSE	LAZ	Fri, Aug 17, 2007	39.42	40.75	38.07	38.17
575	NYSE	LAZ	Thu, Aug 16, 2007	35.55	39.41	34.72	38.08
574	NYSE	LAZ	Wed, Aug 15, 2007	38.40	38.90	36.15	36.74
573	NYSE	LAZ	Tue, Aug 14, 2007	40.27	40.41	38.24	39.25
572	NYSE	LAZ	Mon, Aug 13, 2007	41.70	41.95	39.46	40.28
571	NYSE	LAZ	Fri, Aug 10, 2007	39.00	41.10	36.63	40.75
570	NYSE	LAZ	Thu, Aug 9, 2007	39.84	41.72	38.53	39.15
569	NYSE	LAZ	Wed, Aug 8, 2007	42.35	44.11	40.09	40.80
568	NYSE	LAZ	Tue, Aug 7, 2007	42.40	42.68	41.21	41.79
567	NYSE	LAZ	Mon, Aug 6, 2007	39.37	43.40	37.67	42.69
566	NYSE	LAZ	Fri, Aug 3, 2007	41.41	41.78	38.82	39.23
565	NYSE	LAZ	Thu, Aug 2, 2007	41.16	42.09	40.59	41.40
564	NYSE	LAZ	Wed, Aug 1, 2007	37.18	40.02	36.47	39.96
563	NYSE	LAZ	Tue, Jul 31, 2007	37.80	39.30	36.19	37.03
562	NYSE	LAZ	Mon, Jul 30, 2007	37.19	38.15	35.98	36.15
561	NYSE	LAZ	Fri, Jul 27, 2007	38.80	38.81	35.29	37.04
560	NYSE	LAZ	Thu, Jul 26, 2007	39.35	39.42	37.58	38.35
559	NYSE	LAZ	Wed, Jul 25, 2007	41.28	41.66	39.70	40.24
558	NYSE	LAZ	Tue, Jul 24, 2007	44.12	44.12	40.79	41.00
557	NYSE	LAZ	Mon, Jul 23, 2007	44.82	45.14	44.16	44.29
556	NYSE	LAZ	Fri, Jul 20, 2007	46.60	46.60	44.40	44.60
555	NYSE	LAZ	Thu, Jul 19, 2007	47.96	48.12	46.38	46.65
554	NYSE	LAZ	Wed, Jul 18, 2007	47.80	47.80	46.68	47.35
553	NYSE	LAZ	Tue, Jul 17, 2007	47.90	48.12	47.45	47.95
552	NYSE	LAZ	Mon, Jul 16, 2007	48.74	48.84	47.68	47.93
551	NYSE	LAZ	Fri, Jul 13, 2007	48.41	49.75	48.05	48.77
550	NYSE	LAZ	Thu, Jul 12, 2007	46.37	49.72	46.22	47.90
549	NYSE	LAZ	Wed, Jul 11, 2007	45.80	46.28	45.66	45.89
548	NYSE	LAZ	Tue, Jul 10, 2007	46.40	46.94	45.81	46.07
547	NYSE	LAZ	Mon, Jul 9, 2007	46.99	47.13	45.46	45.64
546	NYSE	LAZ	Fri, Jul 6, 2007	45.61	47.00	45.51	46.99
545	NYSE	LAZ	Thu, Jul 5, 2007	46.31	46.59	45.51	45.72
544	NYSE	LAZ	Tue, Jul 3, 2007	45.44	46.49	45.34	46.43
543	NYSE	LAZ	Mon, Jul 2, 2007	45.75	45.75	44.75	45.35
542	NYSE	LAZ	Fri, Jun 29, 2007	45.59	46.79	44.66	45.03
541	NYSE	LAZ	Thu, Jun 28, 2007	44.53	45.77	44.24	45.53
540	NYSE	LAZ	Wed, Jun 27, 2007	44.23	44.38	43.88	44.33
539	NYSE	LAZ	Tue, Jun 26, 2007	44.96	44.96	44.10	44.40
538	NYSE	LAZ	Mon, Jun 25, 2007	46.39	46.80	44.83	44.98
537	NYSE	LAZ	Fri, Jun 22, 2007	46.22	47.11	45.92	46.39
536	NYSE	LAZ	Thu, Jun 21, 2007	47.33	47.55	46.00	46.43
535	NYSE	LAZ	Wed, Jun 20, 2007	49.11	49.19	47.28	47.49
534	NYSE	LAZ	Tue, Jun 19, 2007	49.36	49.53	48.63	48.66
533	NYSE	LAZ	Mon, Jun 18, 2007	50.10	50.32	49.03	49.42
532	NYSE	LAZ	Fri, Jun 15, 2007	49.30	50.42	49.23	49.99
531	NYSE	LAZ	Thu, Jun 14, 2007	51.04	51.28	50.15	50.20
530	NYSE	LAZ	Wed, Jun 13, 2007	50.32	51.10	50.27	51.04
529	NYSE	LAZ	Tue, Jun 12, 2007	50.45	50.63	49.71	49.99
528	NYSE	LAZ	Mon, Jun 11, 2007	50.05	50.92	49.81	50.68
527	NYSE	LAZ	Fri, Jun 8, 2007	49.85	50.31	49.72	50.04
526	NYSE	LAZ	Thu, Jun 7, 2007	51.80	51.94	50.36	50.40
525	NYSE	LAZ	Wed, Jun 6, 2007	53.10	53.22	51.70	51.92
524	NYSE	LAZ	Tue, Jun 5, 2007	53.80	53.90	53.07	53.20
523	NYSE	LAZ	Mon, Jun 4, 2007	54.28	54.36	53.37	53.79
522	NYSE	LAZ	Fri, Jun 1, 2007	54.10	54.78	53.83	54.52
521	NYSE	LAZ	Thu, May 31, 2007	53.80	54.23	53.64	53.88
520	NYSE	LAZ	Wed, May 30, 2007	52.45	53.15	52.28	53.15
519	NYSE	LAZ	Tue, May 29, 2007	51.00	53.21	50.99	53.00
518	NYSE	LAZ	Fri, May 25, 2007	51.09	51.24	50.76	51.13
517	NYSE	LAZ	Thu, May 24, 2007	52.53	52.66	50.82	51.09
516	NYSE	LAZ	Wed, May 23, 2007	52.42	52.96	52.37	52.43
515	NYSE	LAZ	Tue, May 22, 2007	52.69	52.81	52.28	52.32
514	NYSE	LAZ	Mon, May 21, 2007	52.12	52.90	52.04	52.56
513	NYSE	LAZ	Fri, May 18, 2007	51.64	52.30	51.31	52.00
512	NYSE	LAZ	Thu, May 17, 2007	51.74	51.74	51.03	51.50
511	NYSE	LAZ	Wed, May 16, 2007	51.79	52.12	51.18	51.74
510	NYSE	LAZ	Tue, May 15, 2007	52.40	52.48	51.40	51.75
509	NYSE	LAZ	Mon, May 14, 2007	52.63	53.75	52.23	52.40
508	NYSE	LAZ	Fri, May 11, 2007	51.47	52.80	51.45	52.63
507	NYSE	LAZ	Thu, May 10, 2007	52.65	52.65	51.51	51.60
506	NYSE	LAZ	Wed, May 9, 2007	52.90	53.11	51.91	52.82
505	NYSE	LAZ	Tue, May 8, 2007	51.80	54.00	51.71	53.35
504	NYSE	LAZ	Mon, May 7, 2007	55.40	55.45	53.86	53.90
503	NYSE	LAZ	Fri, May 4, 2007	55.05	55.71	54.60	55.19
502	NYSE	LAZ	Thu, May 3, 2007	55.68	56.25	54.72	54.81
501	NYSE	LAZ	Wed, May 2, 2007	54.80	56.23	54.76	55.75
500	NYSE	LAZ	Tue, May 1, 2007	54.20	55.38	53.67	54.97
499	NYSE	LAZ	Mon, Apr 30, 2007	54.47	54.77	53.76	54.15
498	NYSE	LAZ	Fri, Apr 27, 2007	53.62	54.67	53.38	54.50
497	NYSE	LAZ	Thu, Apr 26, 2007	53.80	54.38	53.30	53.70
496	NYSE	LAZ	Wed, Apr 25, 2007	52.50	54.07	52.44	53.85
495	NYSE	LAZ	Tue, Apr 24, 2007	53.12	53.61	51.94	52.27
494	NYSE	LAZ	Mon, Apr 23, 2007	53.56	54.20	53.05	53.05
493	NYSE	LAZ	Fri, Apr 20, 2007	53.80	53.99	53.05	53.48
492	NYSE	LAZ	Thu, Apr 19, 2007	53.42	53.87	52.72	53.16
491	NYSE	LAZ	Wed, Apr 18, 2007	52.97	54.54	52.88	53.66
490	NYSE	LAZ	Tue, Apr 17, 2007	52.85	53.67	52.76	52.96
489	NYSE	LAZ	Mon, Apr 16, 2007	50.30	53.16	50.25	52.93
488	NYSE	LAZ	Fri, Apr 13, 2007	50.40	50.57	49.77	49.98
487	NYSE	LAZ	Thu, Apr 12, 2007	50.59	50.74	50.01	50.21
486	NYSE	LAZ	Wed, Apr 11, 2007	51.57	51.72	50.40	50.56
485	NYSE	LAZ	Tue, Apr 10, 2007	51.35	51.56	51.19	51.37
484	NYSE	LAZ	Mon, Apr 9, 2007	51.60	51.86	51.18	51.30
483	NYSE	LAZ	Thu, Apr 5, 2007	51.00	51.79	50.94	51.51
482	NYSE	LAZ	Wed, Apr 4, 2007	50.82	51.28	50.75	51.09
481	NYSE	LAZ	Tue, Apr 3, 2007	50.35	51.01	50.33	50.73
480	NYSE	LAZ	Mon, Apr 2, 2007	50.19	50.55	49.63	49.65
479	NYSE	LAZ	Fri, Mar 30, 2007	50.94	52.50	49.96	50.18
478	NYSE	LAZ	Thu, Mar 29, 2007	50.46	51.22	50.46	50.94
477	NYSE	LAZ	Wed, Mar 28, 2007	51.55	51.56	49.01	50.22
476	NYSE	LAZ	Tue, Mar 27, 2007	52.07	52.13	51.54	51.66
475	NYSE	LAZ	Mon, Mar 26, 2007	51.81	52.26	51.08	52.06
474	NYSE	LAZ	Fri, Mar 23, 2007	51.99	52.46	51.33	51.78
473	NYSE	LAZ	Thu, Mar 22, 2007	52.68	52.96	51.44	51.70
472	NYSE	LAZ	Wed, Mar 21, 2007	50.95	52.86	50.76	52.66
471	NYSE	LAZ	Tue, Mar 20, 2007	50.09	51.61	50.01	50.83
470	NYSE	LAZ	Mon, Mar 19, 2007	49.42	50.52	49.42	50.13
469	NYSE	LAZ	Fri, Mar 16, 2007	49.90	49.90	48.93	49.18
468	NYSE	LAZ	Thu, Mar 15, 2007	48.00	49.69	48.00	49.66
467	NYSE	LAZ	Wed, Mar 14, 2007	47.20	48.34	47.07	48.15
466	NYSE	LAZ	Tue, Mar 13, 2007	50.36	50.36	47.28	47.40
465	NYSE	LAZ	Mon, Mar 12, 2007	50.23	50.42	49.30	50.35
464	NYSE	LAZ	Fri, Mar 9, 2007	51.15	51.17	49.70	50.23
463	NYSE	LAZ	Thu, Mar 8, 2007	49.50	51.25	49.42	50.38
462	NYSE	LAZ	Wed, Mar 7, 2007	49.20	49.59	48.44	49.05
461	NYSE	LAZ	Tue, Mar 6, 2007	47.69	49.86	47.69	49.50
460	NYSE	LAZ	Mon, Mar 5, 2007	48.75	48.76	47.01	47.24
459	NYSE	LAZ	Fri, Mar 2, 2007	50.00	50.94	48.80	49.10
458	NYSE	LAZ	Thu, Mar 1, 2007	50.20	50.84	49.86	50.24
457	NYSE	LAZ	Wed, Feb 28, 2007	51.04	53.00	49.75	51.43
456	NYSE	LAZ	Tue, Feb 27, 2007	52.81	52.81	50.66	51.04
455	NYSE	LAZ	Mon, Feb 26, 2007	54.80	54.92	53.40	53.49
454	NYSE	LAZ	Fri, Feb 23, 2007	55.20	55.33	54.30	54.45
453	NYSE	LAZ	Thu, Feb 22, 2007	54.97	55.71	54.66	55.05
452	NYSE	LAZ	Wed, Feb 21, 2007	53.83	54.74	53.83	54.59
451	NYSE	LAZ	Tue, Feb 20, 2007	53.01	54.21	52.47	54.00
450	NYSE	LAZ	Fri, Feb 16, 2007	53.13	53.59	52.81	53.00
449	NYSE	LAZ	Thu, Feb 15, 2007	54.15	54.30	53.01	53.23
448	NYSE	LAZ	Wed, Feb 14, 2007	53.21	54.33	53.06	53.75
447	NYSE	LAZ	Tue, Feb 13, 2007	52.98	53.48	52.51	53.30
446	NYSE	LAZ	Mon, Feb 12, 2007	53.75	54.00	52.43	52.48
445	NYSE	LAZ	Fri, Feb 9, 2007	55.40	55.84	53.31	53.72
444	NYSE	LAZ	Thu, Feb 8, 2007	54.34	55.74	53.85	55.00
443	NYSE	LAZ	Wed, Feb 7, 2007	56.65	56.90	54.48	54.60
442	NYSE	LAZ	Tue, Feb 6, 2007	51.80	52.68	51.54	52.23
441	NYSE	LAZ	Mon, Feb 5, 2007	51.05	51.99	51.03	51.58
440	NYSE	LAZ	Fri, Feb 2, 2007	50.62	51.71	50.46	51.20
439	NYSE	LAZ	Thu, Feb 1, 2007	51.50	51.81	50.34	50.42
438	NYSE	LAZ	Wed, Jan 31, 2007	50.15	51.31	49.93	50.76
437	NYSE	LAZ	Tue, Jan 30, 2007	50.20	50.78	50.00	50.48
436	NYSE	LAZ	Mon, Jan 29, 2007	50.10	51.16	49.90	50.00
435	NYSE	LAZ	Fri, Jan 26, 2007	50.35	50.51	49.82	49.87
434	NYSE	LAZ	Thu, Jan 25, 2007	51.47	52.39	49.75	50.00
433	NYSE	LAZ	Wed, Jan 24, 2007	50.31	52.02	50.22	51.47
432	NYSE	LAZ	Tue, Jan 23, 2007	50.39	51.14	49.94	50.35
431	NYSE	LAZ	Mon, Jan 22, 2007	51.26	51.54	49.70	50.28
430	NYSE	LAZ	Fri, Jan 19, 2007	51.33	51.58	50.81	51.05
429	NYSE	LAZ	Thu, Jan 18, 2007	53.27	53.39	50.78	51.21
428	NYSE	LAZ	Wed, Jan 17, 2007	52.70	54.47	52.60	53.37
427	NYSE	LAZ	Tue, Jan 16, 2007	52.66	53.75	52.46	53.25
426	NYSE	LAZ	Fri, Jan 12, 2007	52.69	53.26	52.10	52.65
425	NYSE	LAZ	Thu, Jan 11, 2007	51.33	53.08	51.00	52.65
424	NYSE	LAZ	Wed, Jan 10, 2007	49.30	51.63	49.25	51.43
423	NYSE	LAZ	Tue, Jan 9, 2007	50.00	51.36	48.84	50.19
422	NYSE	LAZ	Mon, Jan 8, 2007	46.73	47.18	46.33	47.09
421	NYSE	LAZ	Fri, Jan 5, 2007	47.80	47.80	46.56	46.73
420	NYSE	LAZ	Thu, Jan 4, 2007	47.70	48.10	47.61	47.87
419	NYSE	LAZ	Wed, Jan 3, 2007	47.33	48.19	47.33	47.64
418	NYSE	LAZ	Fri, Dec 29, 2006	47.62	47.68	46.87	47.34
417	NYSE	LAZ	Thu, Dec 28, 2006	48.01	48.20	47.51	47.62
416	NYSE	LAZ	Wed, Dec 27, 2006	47.65	48.25	47.65	48.01
415	NYSE	LAZ	Tue, Dec 26, 2006	47.80	48.30	47.67	47.86
414	NYSE	LAZ	Fri, Dec 22, 2006	48.90	48.90	47.58	47.66
413	NYSE	LAZ	Thu, Dec 21, 2006	48.25	49.25	48.00	48.62
412	NYSE	LAZ	Wed, Dec 20, 2006	47.74	48.55	47.71	48.25
411	NYSE	LAZ	Tue, Dec 19, 2006	48.15	48.15	47.06	47.50
410	NYSE	LAZ	Mon, Dec 18, 2006	48.55	48.76	47.82	47.93
409	NYSE	LAZ	Fri, Dec 15, 2006	48.64	48.70	47.90	48.35
408	NYSE	LAZ	Thu, Dec 14, 2006	48.25	48.55	48.12	48.43
407	NYSE	LAZ	Wed, Dec 13, 2006	48.36	48.80	48.05	48.21
406	NYSE	LAZ	Tue, Dec 12, 2006	47.75	48.62	47.10	48.36
405	NYSE	LAZ	Mon, Dec 11, 2006	48.01	48.01	47.17	47.75
404	NYSE	LAZ	Fri, Dec 8, 2006	47.90	48.32	47.42	47.90
403	NYSE	LAZ	Thu, Dec 7, 2006	48.60	49.24	47.85	48.02
402	NYSE	LAZ	Wed, Dec 6, 2006	48.25	49.28	48.00	48.72
401	NYSE	LAZ	Tue, Dec 5, 2006	46.74	48.90	46.54	48.78
400	NYSE	LAZ	Mon, Dec 4, 2006	45.55	46.70	45.50	46.60
399	NYSE	LAZ	Fri, Dec 1, 2006	46.00	46.00	44.97	45.10
398	NYSE	LAZ	Thu, Nov 30, 2006	44.05	46.06	44.05	45.42
397	NYSE	LAZ	Wed, Nov 29, 2006	43.13	43.69	42.97	43.49
396	NYSE	LAZ	Tue, Nov 28, 2006	42.80	43.58	42.79	42.96
395	NYSE	LAZ	Mon, Nov 27, 2006	44.75	45.17	43.03	43.12
394	NYSE	LAZ	Fri, Nov 24, 2006	44.70	45.09	44.25	44.92
393	NYSE	LAZ	Wed, Nov 22, 2006	43.77	45.16	43.77	45.05
392	NYSE	LAZ	Tue, Nov 21, 2006	45.00	45.07	43.15	43.96
391	NYSE	LAZ	Mon, Nov 20, 2006	44.26	46.03	44.26	45.79
390	NYSE	LAZ	Fri, Nov 17, 2006	44.80	44.80	44.20	44.66
389	NYSE	LAZ	Thu, Nov 16, 2006	44.70	45.19	44.27	45.04
388	NYSE	LAZ	Wed, Nov 15, 2006	43.41	44.85	43.24	44.80
387	NYSE	LAZ	Tue, Nov 14, 2006	42.59	43.30	42.14	43.21
386	NYSE	LAZ	Mon, Nov 13, 2006	42.67	42.70	42.03	42.35
385	NYSE	LAZ	Fri, Nov 10, 2006	42.95	43.00	42.19	42.67
384	NYSE	LAZ	Thu, Nov 9, 2006	43.65	43.70	42.44	42.95
383	NYSE	LAZ	Wed, Nov 8, 2006	43.46	43.88	42.80	43.57
382	NYSE	LAZ	Tue, Nov 7, 2006	43.71	44.57	43.46	43.85
381	NYSE	LAZ	Mon, Nov 6, 2006	42.05	44.03	42.05	43.83
380	NYSE	LAZ	Fri, Nov 3, 2006	41.46	42.21	41.37	42.00
379	NYSE	LAZ	Thu, Nov 2, 2006	40.25	41.63	39.79	41.45
378	NYSE	LAZ	Wed, Nov 1, 2006	39.00	41.65	39.00	40.70
377	NYSE	LAZ	Tue, Oct 31, 2006	40.53	42.40	40.40	42.40
376	NYSE	LAZ	Mon, Oct 30, 2006	40.63	40.65	40.15	40.43
375	NYSE	LAZ	Fri, Oct 27, 2006	41.48	41.64	40.42	40.64
374	NYSE	LAZ	Thu, Oct 26, 2006	41.20	41.53	40.28	41.53
373	NYSE	LAZ	Wed, Oct 25, 2006	40.10	41.40	39.76	41.40
372	NYSE	LAZ	Tue, Oct 24, 2006	39.55	40.04	39.37	39.97
371	NYSE	LAZ	Mon, Oct 23, 2006	38.76	39.79	38.15	39.65
370	NYSE	LAZ	Fri, Oct 20, 2006	39.75	39.87	38.60	38.70
369	NYSE	LAZ	Thu, Oct 19, 2006	40.80	40.91	39.25	39.85
368	NYSE	LAZ	Wed, Oct 18, 2006	41.35	41.80	40.66	40.88
367	NYSE	LAZ	Tue, Oct 17, 2006	41.85	41.85	40.60	41.21
366	NYSE	LAZ	Mon, Oct 16, 2006	41.62	42.10	41.41	42.00
365	NYSE	LAZ	Fri, Oct 13, 2006	41.15	41.97	40.95	41.72
364	NYSE	LAZ	Thu, Oct 12, 2006	41.70	42.19	41.13	41.56
363	NYSE	LAZ	Wed, Oct 11, 2006	41.98	42.08	41.35	41.81
362	NYSE	LAZ	Tue, Oct 10, 2006	42.63	42.76	41.24	41.98
361	NYSE	LAZ	Mon, Oct 9, 2006	42.00	42.69	41.85	42.43
360	NYSE	LAZ	Fri, Oct 6, 2006	41.60	42.08	41.20	41.90
359	NYSE	LAZ	Thu, Oct 5, 2006	40.72	41.91	40.60	41.60
358	NYSE	LAZ	Wed, Oct 4, 2006	39.79	40.97	39.34	40.77
357	NYSE	LAZ	Tue, Oct 3, 2006	39.10	40.06	38.75	39.79
356	NYSE	LAZ	Mon, Oct 2, 2006	40.08	40.08	38.80	39.25
355	NYSE	LAZ	Fri, Sep 29, 2006	40.00	40.53	39.80	39.98
354	NYSE	LAZ	Thu, Sep 28, 2006	40.69	40.69	39.13	40.00
353	NYSE	LAZ	Wed, Sep 27, 2006	40.80	41.16	40.45	40.49
352	NYSE	LAZ	Tue, Sep 26, 2006	39.75	41.20	39.75	40.84
351	NYSE	LAZ	Mon, Sep 25, 2006	38.90	40.15	38.31	39.76
350	NYSE	LAZ	Fri, Sep 22, 2006	38.95	39.17	38.32	39.11
349	NYSE	LAZ	Thu, Sep 21, 2006	39.51	40.07	38.80	38.95
348	NYSE	LAZ	Wed, Sep 20, 2006	40.00	40.16	39.35	39.72
347	NYSE	LAZ	Tue, Sep 19, 2006	39.75	40.20	39.64	39.87
346	NYSE	LAZ	Mon, Sep 18, 2006	41.11	41.11	39.41	39.64
345	NYSE	LAZ	Fri, Sep 15, 2006	40.43	41.20	40.39	41.03
344	NYSE	LAZ	Thu, Sep 14, 2006	39.55	40.43	39.33	40.43
343	NYSE	LAZ	Wed, Sep 13, 2006	38.58	41.26	38.39	39.65
342	NYSE	LAZ	Tue, Sep 12, 2006	37.18	38.30	37.18	38.26
341	NYSE	LAZ	Mon, Sep 11, 2006	37.17	37.25	36.50	37.09
340	NYSE	LAZ	Fri, Sep 8, 2006	37.57	37.79	36.78	37.16
339	NYSE	LAZ	Thu, Sep 7, 2006	37.88	37.94	36.84	37.51
338	NYSE	LAZ	Wed, Sep 6, 2006	38.35	38.36	37.73	37.96
337	NYSE	LAZ	Tue, Sep 5, 2006	37.75	38.60	37.65	38.59
336	NYSE	LAZ	Fri, Sep 1, 2006	37.66	37.75	37.05	37.65
335	NYSE	LAZ	Thu, Aug 31, 2006	36.81	37.83	36.80	37.65
334	NYSE	LAZ	Wed, Aug 30, 2006	36.92	37.20	36.50	36.65
333	NYSE	LAZ	Tue, Aug 29, 2006	36.92	37.10	36.33	36.97
332	NYSE	LAZ	Mon, Aug 28, 2006	36.75	37.25	36.64	36.82
331	NYSE	LAZ	Fri, Aug 25, 2006	38.07	38.12	36.89	36.95
330	NYSE	LAZ	Thu, Aug 24, 2006	38.22	38.33	37.60	38.07
329	NYSE	LAZ	Wed, Aug 23, 2006	38.91	39.35	37.77	38.12
328	NYSE	LAZ	Tue, Aug 22, 2006	38.70	39.58	38.51	38.77
327	NYSE	LAZ	Mon, Aug 21, 2006	39.96	40.01	38.44	39.05
326	NYSE	LAZ	Fri, Aug 18, 2006	39.79	40.70	39.79	40.20
325	NYSE	LAZ	Thu, Aug 17, 2006	40.67	41.20	39.42	39.58
324	NYSE	LAZ	Wed, Aug 16, 2006	40.95	41.10	40.55	40.66
323	NYSE	LAZ	Tue, Aug 15, 2006	39.00	40.85	38.91	40.75
322	NYSE	LAZ	Mon, Aug 14, 2006	38.63	39.29	38.05	38.94
321	NYSE	LAZ	Fri, Aug 11, 2006	39.11	39.14	37.92	38.38
320	NYSE	LAZ	Thu, Aug 10, 2006	37.75	39.29	37.60	39.02
319	NYSE	LAZ	Wed, Aug 9, 2006	40.20	40.65	37.88	38.03
318	NYSE	LAZ	Tue, Aug 8, 2006	40.85	41.06	39.43	39.90
317	NYSE	LAZ	Mon, Aug 7, 2006	41.10	41.56	40.61	40.70
316	NYSE	LAZ	Fri, Aug 4, 2006	41.55	42.05	40.50	41.11
315	NYSE	LAZ	Thu, Aug 3, 2006	39.38	41.46	39.00	41.07
314	NYSE	LAZ	Wed, Aug 2, 2006	40.59	40.99	39.05	39.28
313	NYSE	LAZ	Tue, Aug 1, 2006	38.91	38.92	37.03	37.80
312	NYSE	LAZ	Mon, Jul 31, 2006	38.03	39.64	37.87	39.05
311	NYSE	LAZ	Fri, Jul 28, 2006	37.15	38.45	37.13	37.95
310	NYSE	LAZ	Thu, Jul 27, 2006	37.90	39.00	36.50	37.00
309	NYSE	LAZ	Wed, Jul 26, 2006	36.97	37.65	36.50	37.45
308	NYSE	LAZ	Tue, Jul 25, 2006	36.89	37.22	36.49	36.94
307	NYSE	LAZ	Mon, Jul 24, 2006	35.06	36.84	35.00	36.75
306	NYSE	LAZ	Fri, Jul 21, 2006	35.85	35.85	34.55	35.04
305	NYSE	LAZ	Thu, Jul 20, 2006	36.70	37.08	35.75	36.03
304	NYSE	LAZ	Wed, Jul 19, 2006	34.50	36.91	34.48	36.55
303	NYSE	LAZ	Tue, Jul 18, 2006	35.24	35.65	33.75	34.40
302	NYSE	LAZ	Mon, Jul 17, 2006	36.18	36.41	34.86	35.00
301	NYSE	LAZ	Fri, Jul 14, 2006	37.03	37.04	36.16	36.30
300	NYSE	LAZ	Thu, Jul 13, 2006	37.25	37.41	36.50	36.95
299	NYSE	LAZ	Wed, Jul 12, 2006	38.05	38.28	37.50	37.55
298	NYSE	LAZ	Tue, Jul 11, 2006	37.35	38.10	36.78	38.00
297	NYSE	LAZ	Mon, Jul 10, 2006	38.35	38.52	36.70	37.42
296	NYSE	LAZ	Fri, Jul 7, 2006	38.99	39.71	38.37	38.50
295	NYSE	LAZ	Thu, Jul 6, 2006	39.66	40.00	38.50	38.89
294	NYSE	LAZ	Wed, Jul 5, 2006	41.82	41.84	39.35	39.83
293	NYSE	LAZ	Mon, Jul 3, 2006	40.41	41.72	40.41	41.72
292	NYSE	LAZ	Fri, Jun 30, 2006	39.35	40.80	38.94	40.40
291	NYSE	LAZ	Thu, Jun 29, 2006	36.25	39.39	36.25	39.20
290	NYSE	LAZ	Wed, Jun 28, 2006	37.32	37.32	35.60	36.33
289	NYSE	LAZ	Tue, Jun 27, 2006	37.75	38.40	37.21	37.31
288	NYSE	LAZ	Mon, Jun 26, 2006	37.60	38.14	37.56	37.90
287	NYSE	LAZ	Fri, Jun 23, 2006	37.67	37.90	37.35	37.73
286	NYSE	LAZ	Thu, Jun 22, 2006	37.50	37.94	37.36	37.59
285	NYSE	LAZ	Wed, Jun 21, 2006	37.58	37.97	37.30	37.65
284	NYSE	LAZ	Tue, Jun 20, 2006	37.17	37.94	36.81	37.39
283	NYSE	LAZ	Mon, Jun 19, 2006	38.47	38.58	36.90	37.25
282	NYSE	LAZ	Fri, Jun 16, 2006	39.51	39.54	38.20	38.61
281	NYSE	LAZ	Thu, Jun 15, 2006	36.55	39.97	36.55	39.51
280	NYSE	LAZ	Wed, Jun 14, 2006	36.45	36.75	35.22	36.05
279	NYSE	LAZ	Tue, Jun 13, 2006	37.06	37.83	36.18	36.54
278	NYSE	LAZ	Mon, Jun 12, 2006	39.45	39.70	36.85	37.05
277	NYSE	LAZ	Fri, Jun 9, 2006	39.80	40.37	39.55	39.55
276	NYSE	LAZ	Thu, Jun 8, 2006	39.41	39.80	37.71	39.43
275	NYSE	LAZ	Wed, Jun 7, 2006	41.25	41.32	39.68	39.83
274	NYSE	LAZ	Tue, Jun 6, 2006	41.60	42.25	40.30	41.10
273	NYSE	LAZ	Mon, Jun 5, 2006	43.06	43.40	41.48	41.80
272	NYSE	LAZ	Fri, Jun 2, 2006	42.50	44.46	42.50	43.30
271	NYSE	LAZ	Thu, Jun 1, 2006	39.74	41.88	39.74	41.73
270	NYSE	LAZ	Wed, May 31, 2006	39.75	40.07	39.40	39.68
269	NYSE	LAZ	Tue, May 30, 2006	40.60	40.73	39.52	39.67
268	NYSE	LAZ	Fri, May 26, 2006	39.44	40.73	39.44	40.57
267	NYSE	LAZ	Thu, May 25, 2006	39.10	39.93	39.10	39.24
266	NYSE	LAZ	Wed, May 24, 2006	39.78	40.35	38.44	38.68
265	NYSE	LAZ	Tue, May 23, 2006	41.40	42.00	40.02	40.02
264	NYSE	LAZ	Mon, May 22, 2006	41.05	41.30	38.50	40.95
263	NYSE	LAZ	Fri, May 19, 2006	41.40	42.28	40.80	41.27
262	NYSE	LAZ	Thu, May 18, 2006	42.72	43.62	41.34	41.40
261	NYSE	LAZ	Wed, May 17, 2006	44.84	44.84	42.50	42.52
260	NYSE	LAZ	Tue, May 16, 2006	45.35	45.80	44.56	45.03
259	NYSE	LAZ	Mon, May 15, 2006	45.56	46.15	44.95	45.35
258	NYSE	LAZ	Fri, May 12, 2006	47.73	48.03	45.75	45.95
257	NYSE	LAZ	Thu, May 11, 2006	48.60	48.90	47.58	47.90
256	NYSE	LAZ	Wed, May 10, 2006	46.00	48.90	45.80	48.51
255	NYSE	LAZ	Tue, May 9, 2006	45.70	46.30	44.11	45.50
254	NYSE	LAZ	Mon, May 8, 2006	45.30	47.69	45.30	45.70
253	NYSE	LAZ	Fri, May 5, 2006	43.15	45.14	43.10	45.09
252	NYSE	LAZ	Thu, May 4, 2006	41.70	43.30	41.65	42.80
251	NYSE	LAZ	Wed, May 3, 2006	42.70	42.93	41.90	41.90
250	NYSE	LAZ	Tue, May 2, 2006	42.00	43.90	42.00	43.03
249	NYSE	LAZ	Mon, May 1, 2006	44.46	44.67	41.60	41.61
248	NYSE	LAZ	Fri, Apr 28, 2006	44.70	45.06	44.24	44.40
247	NYSE	LAZ	Thu, Apr 27, 2006	46.07	46.31	44.72	44.75
246	NYSE	LAZ	Wed, Apr 26, 2006	45.22	46.30	45.17	46.02
245	NYSE	LAZ	Tue, Apr 25, 2006	46.20	46.20	45.08	45.11
244	NYSE	LAZ	Mon, Apr 24, 2006	46.60	46.71	45.10	46.19
243	NYSE	LAZ	Fri, Apr 21, 2006	47.27	47.45	46.62	46.87
242	NYSE	LAZ	Thu, Apr 20, 2006	47.35	48.24	47.14	47.22
241	NYSE	LAZ	Wed, Apr 19, 2006	45.70	47.75	45.68	47.52
240	NYSE	LAZ	Tue, Apr 18, 2006	44.79	45.63	44.48	45.52
239	NYSE	LAZ	Mon, Apr 17, 2006	45.17	45.55	44.41	44.80
238	NYSE	LAZ	Thu, Apr 13, 2006	45.12	45.31	44.40	45.10
237	NYSE	LAZ	Wed, Apr 12, 2006	44.39	45.50	44.39	45.32
236	NYSE	LAZ	Tue, Apr 11, 2006	45.24	45.63	44.07	44.29
235	NYSE	LAZ	Mon, Apr 10, 2006	45.70	45.96	44.79	44.92
234	NYSE	LAZ	Fri, Apr 7, 2006	47.00	47.55	45.24	45.26
233	NYSE	LAZ	Thu, Apr 6, 2006	45.57	47.83	45.55	46.97
232	NYSE	LAZ	Wed, Apr 5, 2006	44.35	46.60	44.30	46.09
231	NYSE	LAZ	Tue, Apr 4, 2006	44.55	45.03	44.40	44.57
230	NYSE	LAZ	Mon, Apr 3, 2006	44.16	44.62	43.86	44.09
229	NYSE	LAZ	Fri, Mar 31, 2006	44.26	44.65	44.17	44.25
228	NYSE	LAZ	Thu, Mar 30, 2006	44.95	45.12	43.41	44.06
227	NYSE	LAZ	Wed, Mar 29, 2006	42.75	45.10	42.70	45.00
226	NYSE	LAZ	Tue, Mar 28, 2006	44.00	44.04	42.82	42.85
225	NYSE	LAZ	Mon, Mar 27, 2006	44.45	44.70	43.80	43.85
224	NYSE	LAZ	Fri, Mar 24, 2006	43.95	45.75	43.94	44.30
223	NYSE	LAZ	Thu, Mar 23, 2006	43.06	43.06	42.50	42.82
222	NYSE	LAZ	Wed, Mar 22, 2006	42.98	43.65	42.02	43.06
221	NYSE	LAZ	Tue, Mar 21, 2006	43.99	44.21	42.90	42.98
220	NYSE	LAZ	Mon, Mar 20, 2006	44.35	46.06	43.66	43.75
219	NYSE	LAZ	Fri, Mar 17, 2006	43.60	44.72	42.93	44.12
218	NYSE	LAZ	Thu, Mar 16, 2006	42.25	44.14	42.10	43.35
217	NYSE	LAZ	Wed, Mar 15, 2006	42.05	42.09	41.50	41.72
216	NYSE	LAZ	Tue, Mar 14, 2006	40.20	42.80	40.10	41.62
215	NYSE	LAZ	Mon, Mar 13, 2006	39.40	40.00	39.32	39.89
214	NYSE	LAZ	Fri, Mar 10, 2006	39.15	39.73	38.98	39.16
213	NYSE	LAZ	Thu, Mar 9, 2006	39.23	39.61	38.89	39.00
212	NYSE	LAZ	Wed, Mar 8, 2006	39.06	39.45	38.95	39.23
211	NYSE	LAZ	Tue, Mar 7, 2006	39.26	39.50	38.78	38.96
210	NYSE	LAZ	Mon, Mar 6, 2006	39.85	40.00	39.26	39.26
209	NYSE	LAZ	Fri, Mar 3, 2006	39.25	40.34	39.25	39.85
208	NYSE	LAZ	Thu, Mar 2, 2006	38.57	39.44	38.55	39.20
207	NYSE	LAZ	Wed, Mar 1, 2006	38.43	38.88	38.40	38.56
206	NYSE	LAZ	Tue, Feb 28, 2006	38.48	38.65	37.90	38.48
205	NYSE	LAZ	Mon, Feb 27, 2006	39.02	39.20	38.50	38.65
204	NYSE	LAZ	Fri, Feb 24, 2006	38.95	39.20	38.30	39.02
203	NYSE	LAZ	Thu, Feb 23, 2006	39.32	39.50	38.62	38.70
202	NYSE	LAZ	Wed, Feb 22, 2006	38.70	39.14	38.60	39.01
201	NYSE	LAZ	Tue, Feb 21, 2006	38.25	38.83	38.06	38.50
200	NYSE	LAZ	Fri, Feb 17, 2006	36.91	37.89	36.54	37.80
199	NYSE	LAZ	Thu, Feb 16, 2006	36.60	36.99	36.60	36.85
198	NYSE	LAZ	Wed, Feb 15, 2006	36.45	36.94	36.39	36.40
197	NYSE	LAZ	Tue, Feb 14, 2006	35.70	36.50	35.27	36.43
196	NYSE	LAZ	Mon, Feb 13, 2006	36.88	36.88	35.59	35.65
195	NYSE	LAZ	Fri, Feb 10, 2006	36.61	37.15	36.61	36.84
194	NYSE	LAZ	Thu, Feb 9, 2006	36.95	37.35	36.38	36.53
193	NYSE	LAZ	Wed, Feb 8, 2006	36.50	38.50	35.96	36.47
192	NYSE	LAZ	Tue, Feb 7, 2006	35.15	35.32	34.25	34.40
191	NYSE	LAZ	Mon, Feb 6, 2006	35.00	35.05	34.85	34.96
190	NYSE	LAZ	Fri, Feb 3, 2006	35.08	35.50	34.82	35.05
189	NYSE	LAZ	Thu, Feb 2, 2006	34.90	35.30	34.55	35.03
188	NYSE	LAZ	Wed, Feb 1, 2006	35.86	35.90	34.69	34.98
187	NYSE	LAZ	Tue, Jan 31, 2006	36.45	36.48	35.80	35.86
186	NYSE	LAZ	Mon, Jan 30, 2006	36.43	37.19	36.40	36.40
185	NYSE	LAZ	Fri, Jan 27, 2006	36.80	37.02	36.15	36.15
184	NYSE	LAZ	Thu, Jan 26, 2006	35.48	36.65	35.48	36.46
183	NYSE	LAZ	Wed, Jan 25, 2006	34.80	35.58	34.80	35.38
182	NYSE	LAZ	Tue, Jan 24, 2006	34.50	35.18	34.50	34.75
181	NYSE	LAZ	Mon, Jan 23, 2006	34.64	35.12	34.41	35.05
180	NYSE	LAZ	Fri, Jan 20, 2006	34.10	35.75	34.10	34.64
179	NYSE	LAZ	Thu, Jan 19, 2006	33.25	34.36	33.19	34.00
178	NYSE	LAZ	Wed, Jan 18, 2006	34.50	34.50	32.90	33.30
177	NYSE	LAZ	Tue, Jan 17, 2006	34.85	35.00	34.40	34.50
176	NYSE	LAZ	Fri, Jan 13, 2006	35.03	35.05	34.70	34.95
175	NYSE	LAZ	Thu, Jan 12, 2006	34.35	35.19	34.16	35.02
174	NYSE	LAZ	Wed, Jan 11, 2006	33.45	35.48	33.20	34.60
173	NYSE	LAZ	Tue, Jan 10, 2006	32.00	33.98	32.00	33.22
172	NYSE	LAZ	Mon, Jan 9, 2006	32.07	32.11	31.48	32.11
171	NYSE	LAZ	Fri, Jan 6, 2006	32.25	32.30	31.65	32.00
170	NYSE	LAZ	Thu, Jan 5, 2006	32.10	32.10	31.63	31.85
169	NYSE	LAZ	Wed, Jan 4, 2006	32.15	32.30	31.56	32.00
168	NYSE	LAZ	Tue, Jan 3, 2006	31.75	32.23	31.00	32.00
167	NYSE	LAZ	Fri, Dec 30, 2005	31.62	31.90	31.29	31.90
166	NYSE	LAZ	Thu, Dec 29, 2005	31.63	31.72	31.25	31.62
165	NYSE	LAZ	Wed, Dec 28, 2005	31.56	31.70	30.92	31.62
164	NYSE	LAZ	Tue, Dec 27, 2005	32.08	32.47	31.35	31.56
163	NYSE	LAZ	Fri, Dec 23, 2005	32.15	32.28	31.85	31.85
162	NYSE	LAZ	Thu, Dec 22, 2005	31.52	32.17	31.52	31.98
161	NYSE	LAZ	Wed, Dec 21, 2005	31.50	31.85	31.35	31.50
160	NYSE	LAZ	Tue, Dec 20, 2005	31.50	31.73	30.74	31.45
159	NYSE	LAZ	Mon, Dec 19, 2005	32.40	32.40	31.37	31.64
158	NYSE	LAZ	Fri, Dec 16, 2005	32.33	32.70	32.03	32.10
157	NYSE	LAZ	Thu, Dec 15, 2005	31.70	32.70	31.70	32.33
156	NYSE	LAZ	Wed, Dec 14, 2005	31.41	31.60	31.26	31.60
155	NYSE	LAZ	Tue, Dec 13, 2005	30.60	31.45	30.60	31.40
154	NYSE	LAZ	Mon, Dec 12, 2005	30.56	30.71	30.45	30.60
153	NYSE	LAZ	Fri, Dec 9, 2005	30.55	30.66	30.20	30.51
152	NYSE	LAZ	Thu, Dec 8, 2005	30.15	30.50	29.89	30.50
151	NYSE	LAZ	Wed, Dec 7, 2005	30.98	31.10	30.35	30.50
150	NYSE	LAZ	Tue, Dec 6, 2005	31.10	31.44	30.93	30.93
149	NYSE	LAZ	Mon, Dec 5, 2005	31.13	31.16	30.63	31.08
148	NYSE	LAZ	Fri, Dec 2, 2005	31.68	31.86	31.01	31.14
147	NYSE	LAZ	Thu, Dec 1, 2005	31.25	31.97	31.25	31.68
146	NYSE	LAZ	Wed, Nov 30, 2005	31.12	31.45	31.12	31.30
145	NYSE	LAZ	Tue, Nov 29, 2005	30.85	31.45	30.85	31.10
144	NYSE	LAZ	Mon, Nov 28, 2005	31.90	31.97	30.75	30.93
143	NYSE	LAZ	Fri, Nov 25, 2005	31.50	31.87	31.36	31.78
142	NYSE	LAZ	Wed, Nov 23, 2005	31.50	32.60	31.45	31.70
141	NYSE	LAZ	Tue, Nov 22, 2005	30.75	31.60	30.41	31.55
140	NYSE	LAZ	Mon, Nov 21, 2005	29.51	30.45	29.51	30.45
139	NYSE	LAZ	Fri, Nov 18, 2005	28.90	29.74	28.89	29.61
138	NYSE	LAZ	Thu, Nov 17, 2005	28.50	28.84	28.21	28.77
137	NYSE	LAZ	Wed, Nov 16, 2005	28.92	28.96	28.45	28.68
136	NYSE	LAZ	Tue, Nov 15, 2005	29.32	29.70	29.00	29.00
135	NYSE	LAZ	Mon, Nov 14, 2005	29.55	29.89	29.10	29.32
134	NYSE	LAZ	Fri, Nov 11, 2005	29.11	29.61	29.10	29.55
133	NYSE	LAZ	Thu, Nov 10, 2005	29.84	30.10	28.84	29.00
132	NYSE	LAZ	Wed, Nov 9, 2005	29.00	29.85	27.76	29.60
131	NYSE	LAZ	Tue, Nov 8, 2005	25.82	26.00	25.40	25.78
130	NYSE	LAZ	Mon, Nov 7, 2005	25.88	26.30	25.80	25.92
129	NYSE	LAZ	Fri, Nov 4, 2005	26.10	26.21	25.76	25.85
128	NYSE	LAZ	Thu, Nov 3, 2005	26.40	26.45	25.89	26.20
127	NYSE	LAZ	Wed, Nov 2, 2005	26.00	26.90	25.99	26.76
126	NYSE	LAZ	Tue, Nov 1, 2005	25.85	26.20	25.65	26.05
125	NYSE	LAZ	Mon, Oct 31, 2005	25.40	25.95	25.40	25.85
124	NYSE	LAZ	Fri, Oct 28, 2005	25.47	25.62	25.19	25.45
123	NYSE	LAZ	Thu, Oct 27, 2005	25.53	25.53	25.40	25.51
122	NYSE	LAZ	Wed, Oct 26, 2005	25.05	25.74	25.01	25.56
121	NYSE	LAZ	Tue, Oct 25, 2005	24.77	25.10	24.77	25.03
120	NYSE	LAZ	Mon, Oct 24, 2005	24.70	24.92	24.54	24.76
119	NYSE	LAZ	Fri, Oct 21, 2005	25.26	25.28	24.59	24.69
118	NYSE	LAZ	Thu, Oct 20, 2005	25.26	25.48	25.23	25.25
117	NYSE	LAZ	Wed, Oct 19, 2005	24.97	25.33	24.80	25.26
116	NYSE	LAZ	Tue, Oct 18, 2005	24.92	25.07	24.90	25.07
115	NYSE	LAZ	Mon, Oct 17, 2005	25.00	25.15	24.76	24.92
114	NYSE	LAZ	Fri, Oct 14, 2005	24.65	25.28	24.44	25.00
113	NYSE	LAZ	Thu, Oct 13, 2005	24.45	24.59	23.82	24.55
112	NYSE	LAZ	Wed, Oct 12, 2005	24.54	24.57	24.18	24.40
111	NYSE	LAZ	Tue, Oct 11, 2005	24.70	24.73	24.40	24.54
110	NYSE	LAZ	Mon, Oct 10, 2005	25.03	25.08	24.71	24.72
109	NYSE	LAZ	Fri, Oct 7, 2005	25.00	25.20	25.00	25.03
108	NYSE	LAZ	Thu, Oct 6, 2005	25.16	25.25	24.90	24.93
107	NYSE	LAZ	Wed, Oct 5, 2005	25.38	25.39	25.18	25.21
106	NYSE	LAZ	Tue, Oct 4, 2005	25.35	25.36	25.10	25.32
105	NYSE	LAZ	Mon, Oct 3, 2005	25.30	25.48	25.20	25.35
104	NYSE	LAZ	Fri, Sep 30, 2005	24.83	25.33	24.83	25.30
103	NYSE	LAZ	Thu, Sep 29, 2005	24.25	24.98	24.23	24.85
102	NYSE	LAZ	Wed, Sep 28, 2005	24.44	24.53	24.00	24.20
101	NYSE	LAZ	Tue, Sep 27, 2005	24.22	24.48	24.14	24.44
100	NYSE	LAZ	Mon, Sep 26, 2005	23.85	24.39	23.85	24.22
99	NYSE	LAZ	Fri, Sep 23, 2005	23.60	24.03	23.33	23.92
98	NYSE	LAZ	Thu, Sep 22, 2005	24.00	24.00	23.39	23.72
97	NYSE	LAZ	Wed, Sep 21, 2005	24.50	24.50	23.91	24.01
96	NYSE	LAZ	Tue, Sep 20, 2005	24.57	24.94	24.57	24.70
95	NYSE	LAZ	Mon, Sep 19, 2005	25.15	25.15	24.47	24.60
94	NYSE	LAZ	Fri, Sep 16, 2005	25.27	25.32	24.93	25.05
93	NYSE	LAZ	Thu, Sep 15, 2005	24.95	25.25	24.71	25.25
92	NYSE	LAZ	Wed, Sep 14, 2005	25.44	25.50	24.88	24.95
91	NYSE	LAZ	Tue, Sep 13, 2005	25.40	25.58	25.30	25.49
90	NYSE	LAZ	Mon, Sep 12, 2005	25.26	25.53	25.20	25.43
89	NYSE	LAZ	Fri, Sep 9, 2005	25.50	25.60	25.08	25.26
88	NYSE	LAZ	Thu, Sep 8, 2005	25.96	26.00	25.60	25.63
87	NYSE	LAZ	Wed, Sep 7, 2005	25.50	26.03	25.49	25.96
86	NYSE	LAZ	Tue, Sep 6, 2005	25.32	25.70	25.28	25.46
85	NYSE	LAZ	Fri, Sep 2, 2005	25.39	25.60	25.15	25.46
84	NYSE	LAZ	Thu, Sep 1, 2005	25.42	25.58	24.89	25.33
83	NYSE	LAZ	Wed, Aug 31, 2005	25.15	25.45	25.07	25.42
82	NYSE	LAZ	Tue, Aug 30, 2005	24.87	25.35	24.87	25.06
81	NYSE	LAZ	Mon, Aug 29, 2005	24.98	25.09	24.64	24.71
80	NYSE	LAZ	Fri, Aug 26, 2005	25.06	25.21	25.05	25.20
79	NYSE	LAZ	Thu, Aug 25, 2005	25.10	25.33	25.00	25.06
78	NYSE	LAZ	Wed, Aug 24, 2005	25.10	25.10	24.95	25.00
77	NYSE	LAZ	Tue, Aug 23, 2005	24.68	25.20	24.68	25.10
76	NYSE	LAZ	Mon, Aug 22, 2005	24.48	24.78	24.48	24.71
75	NYSE	LAZ	Fri, Aug 19, 2005	24.25	24.61	24.25	24.58
74	NYSE	LAZ	Thu, Aug 18, 2005	24.10	24.35	24.06	24.35
73	NYSE	LAZ	Wed, Aug 17, 2005	24.19	24.71	24.19	24.28
72	NYSE	LAZ	Tue, Aug 16, 2005	24.10	24.75	23.94	24.45
71	NYSE	LAZ	Mon, Aug 15, 2005	23.62	24.25	23.59	24.03
70	NYSE	LAZ	Fri, Aug 12, 2005	23.60	23.67	23.01	23.62
69	NYSE	LAZ	Thu, Aug 11, 2005	22.75	23.47	22.71	23.10
68	NYSE	LAZ	Wed, Aug 10, 2005	23.60	23.60	22.51	23.00
67	NYSE	LAZ	Tue, Aug 9, 2005	23.15	23.89	23.12	23.60
66	NYSE	LAZ	Mon, Aug 8, 2005	23.05	23.30	22.57	23.09
65	NYSE	LAZ	Fri, Aug 5, 2005	23.15	23.15	23.00	23.00
64	NYSE	LAZ	Thu, Aug 4, 2005	23.32	23.44	22.85	23.17
63	NYSE	LAZ	Wed, Aug 3, 2005	23.55	23.55	22.80	23.32
62	NYSE	LAZ	Tue, Aug 2, 2005	23.98	23.98	23.40	23.62
61	NYSE	LAZ	Mon, Aug 1, 2005	23.86	24.08	23.81	23.98
60	NYSE	LAZ	Fri, Jul 29, 2005	23.63	24.07	23.63	23.86
59	NYSE	LAZ	Thu, Jul 28, 2005	23.66	24.07	23.45	23.64
58	NYSE	LAZ	Wed, Jul 27, 2005	23.66	23.82	23.38	23.66
57	NYSE	LAZ	Tue, Jul 26, 2005	24.34	24.34	23.58	23.71
56	NYSE	LAZ	Mon, Jul 25, 2005	24.30	24.47	24.17	24.31
55	NYSE	LAZ	Fri, Jul 22, 2005	24.46	24.83	24.42	24.59
54	NYSE	LAZ	Thu, Jul 21, 2005	24.75	24.80	24.38	24.51
53	NYSE	LAZ	Wed, Jul 20, 2005	24.40	24.90	24.33	24.80
52	NYSE	LAZ	Tue, Jul 19, 2005	23.98	24.30	23.86	24.25
51	NYSE	LAZ	Mon, Jul 18, 2005	23.93	24.03	23.74	23.88
50	NYSE	LAZ	Fri, Jul 15, 2005	24.10	24.30	23.75	23.95
49	NYSE	LAZ	Thu, Jul 14, 2005	24.00	24.15	23.67	24.10
48	NYSE	LAZ	Wed, Jul 13, 2005	24.05	24.18	23.71	23.78
47	NYSE	LAZ	Tue, Jul 12, 2005	23.75	24.21	23.60	23.92
46	NYSE	LAZ	Mon, Jul 11, 2005	23.50	24.07	23.40	23.78
45	NYSE	LAZ	Fri, Jul 8, 2005	23.20	23.70	23.06	23.48
44	NYSE	LAZ	Thu, Jul 7, 2005	23.40	23.97	23.03	23.20
43	NYSE	LAZ	Wed, Jul 6, 2005	22.99	23.51	22.93	23.48
42	NYSE	LAZ	Tue, Jul 5, 2005	23.00	23.18	22.87	22.99
41	NYSE	LAZ	Fri, Jul 1, 2005	23.10	23.13	22.84	23.03
40	NYSE	LAZ	Thu, Jun 30, 2005	23.20	23.58	23.20	23.25
39	NYSE	LAZ	Wed, Jun 29, 2005	23.53	23.62	23.20	23.20
38	NYSE	LAZ	Tue, Jun 28, 2005	23.42	23.65	23.40	23.53
37	NYSE	LAZ	Mon, Jun 27, 2005	23.26	23.57	23.25	23.46
36	NYSE	LAZ	Fri, Jun 24, 2005	23.03	23.86	23.02	23.33
35	NYSE	LAZ	Thu, Jun 23, 2005	23.13	23.15	22.82	23.07
34	NYSE	LAZ	Wed, Jun 22, 2005	23.30	23.33	23.12	23.23
33	NYSE	LAZ	Tue, Jun 21, 2005	23.60	23.65	23.20	23.40
32	NYSE	LAZ	Mon, Jun 20, 2005	23.90	23.94	23.30	23.67
31	NYSE	LAZ	Fri, Jun 17, 2005	24.18	24.19	23.66	23.97
30	NYSE	LAZ	Thu, Jun 16, 2005	23.04	24.24	23.03	24.24
29	NYSE	LAZ	Wed, Jun 15, 2005	23.15	23.20	22.22	22.90
28	NYSE	LAZ	Tue, Jun 14, 2005	22.87	23.13	22.56	23.10
27	NYSE	LAZ	Mon, Jun 13, 2005	22.00	22.17	21.90	22.15
26	NYSE	LAZ	Fri, Jun 10, 2005	21.45	21.86	21.41	21.76
25	NYSE	LAZ	Thu, Jun 9, 2005	21.50	21.60	21.25	21.45
24	NYSE	LAZ	Wed, Jun 8, 2005	21.35	21.60	21.23	21.44
23	NYSE	LAZ	Tue, Jun 7, 2005	21.48	21.69	21.10	21.26
22	NYSE	LAZ	Mon, Jun 6, 2005	21.65	21.80	21.51	21.57
21	NYSE	LAZ	Fri, Jun 3, 2005	21.86	21.90	21.48	21.65
20	NYSE	LAZ	Thu, Jun 2, 2005	21.55	21.95	21.42	21.90
19	NYSE	LAZ	Wed, Jun 1, 2005	21.65	24.39	21.40	24.39
18	NYSE	LAZ	Tue, May 31, 2005	22.10	22.10	21.56	21.65
17	NYSE	LAZ	Fri, May 27, 2005	21.90	22.15	21.76	21.78
16	NYSE	LAZ	Thu, May 26, 2005	21.10	21.90	21.10	21.90
15	NYSE	LAZ	Wed, May 25, 2005	20.70	21.15	20.56	21.01
14	NYSE	LAZ	Tue, May 24, 2005	20.84	20.98	20.69	20.70
13	NYSE	LAZ	Mon, May 23, 2005	21.34	21.45	20.70	20.84
12	NYSE	LAZ	Fri, May 20, 2005	21.71	21.71	21.34	21.34
11	NYSE	LAZ	Thu, May 19, 2005	21.50	21.82	21.45	21.70
10	NYSE	LAZ	Wed, May 18, 2005	20.89	21.75	20.63	21.40
9	NYSE	LAZ	Tue, May 17, 2005	21.83	21.83	20.40	20.90
8	NYSE	LAZ	Mon, May 16, 2005	21.90	22.05	21.90	21.90
7	NYSE	LAZ	Fri, May 13, 2005	21.75	22.26	21.60	21.90
6	NYSE	LAZ	Thu, May 12, 2005	22.87	22.87	21.55	21.61
5	NYSE	LAZ	Wed, May 11, 2005	23.90	24.00	22.80	22.87
4	NYSE	LAZ	Tue, May 10, 2005	23.20	24.00	23.11	24.00
3	NYSE	LAZ	Mon, May 9, 2005	23.70	23.70	22.55	23.40
2	NYSE	LAZ	Fri, May 6, 2005	24.05	24.39	23.65	24.10
1	NYSE	LAZ	Thu, May 5, 2005	25.00	25.24	24.00	24.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Lazard Inc NYSE:LAZ 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