Travelzoo NASDAQ:TZOO Historical Prices

Below are the 5203 trading days of historical prices for TZOO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5203	NASDAQ	TZOO	Fri, Mar 8, 2024	9.39	9.88	9.35	9.58
5202	NASDAQ	TZOO	Thu, Mar 7, 2024	8.93	9.47	8.82	9.31
5201	NASDAQ	TZOO	Wed, Mar 6, 2024	8.57	9.07	8.57	8.88
5200	NASDAQ	TZOO	Tue, Mar 5, 2024	8.30	8.57	8.21	8.54
5199	NASDAQ	TZOO	Mon, Mar 4, 2024	8.85	8.88	8.22	8.41
5198	NASDAQ	TZOO	Fri, Mar 1, 2024	9.37	9.37	8.46	8.97
5197	NASDAQ	TZOO	Thu, Feb 29, 2024	9.16	10.09	8.97	9.45
5196	NASDAQ	TZOO	Wed, Feb 28, 2024	9.74	9.74	8.84	8.92
5195	NASDAQ	TZOO	Tue, Feb 27, 2024	9.68	9.68	9.17	9.60
5194	NASDAQ	TZOO	Mon, Feb 26, 2024	9.10	9.77	9.01	9.55
5193	NASDAQ	TZOO	Fri, Feb 23, 2024	9.37	9.37	9.08	9.22
5192	NASDAQ	TZOO	Thu, Feb 22, 2024	9.02	9.30	8.95	9.27
5191	NASDAQ	TZOO	Wed, Feb 21, 2024	9.03	9.04	8.71	8.90
5190	NASDAQ	TZOO	Tue, Feb 20, 2024	8.95	9.12	8.83	9.06
5189	NASDAQ	TZOO	Fri, Feb 16, 2024	9.15	9.15	8.88	8.97
5188	NASDAQ	TZOO	Thu, Feb 15, 2024	8.88	9.24	8.75	9.15
5187	NASDAQ	TZOO	Wed, Feb 14, 2024	8.39	8.68	8.39	8.62
5186	NASDAQ	TZOO	Tue, Feb 13, 2024	8.40	8.53	8.18	8.24
5185	NASDAQ	TZOO	Mon, Feb 12, 2024	8.09	8.84	8.09	8.59
5184	NASDAQ	TZOO	Fri, Feb 9, 2024	8.41	8.56	8.02	8.06
5183	NASDAQ	TZOO	Thu, Feb 8, 2024	8.44	8.70	8.36	8.64
5182	NASDAQ	TZOO	Wed, Feb 7, 2024	8.40	8.50	8.20	8.45
5181	NASDAQ	TZOO	Tue, Feb 6, 2024	8.21	8.65	8.21	8.39
5180	NASDAQ	TZOO	Mon, Feb 5, 2024	8.20	8.62	8.16	8.30
5179	NASDAQ	TZOO	Fri, Feb 2, 2024	8.53	8.54	8.12	8.24
5178	NASDAQ	TZOO	Thu, Feb 1, 2024	8.50	8.70	8.39	8.53
5177	NASDAQ	TZOO	Wed, Jan 31, 2024	8.78	8.80	8.47	8.47
5176	NASDAQ	TZOO	Tue, Jan 30, 2024	8.72	8.78	8.65	8.73
5175	NASDAQ	TZOO	Mon, Jan 29, 2024	8.87	8.99	8.74	8.81
5174	NASDAQ	TZOO	Fri, Jan 26, 2024	9.00	9.06	8.88	8.90
5173	NASDAQ	TZOO	Thu, Jan 25, 2024	8.71	8.94	8.69	8.92
5172	NASDAQ	TZOO	Wed, Jan 24, 2024	9.08	9.14	8.69	8.69
5171	NASDAQ	TZOO	Tue, Jan 23, 2024	8.95	9.14	8.88	8.88
5170	NASDAQ	TZOO	Mon, Jan 22, 2024	8.48	9.01	8.48	8.86
5169	NASDAQ	TZOO	Fri, Jan 19, 2024	8.58	8.75	8.42	8.48
5168	NASDAQ	TZOO	Thu, Jan 18, 2024	8.55	8.74	8.39	8.56
5167	NASDAQ	TZOO	Wed, Jan 17, 2024	8.50	8.77	8.44	8.53
5166	NASDAQ	TZOO	Tue, Jan 16, 2024	9.13	9.19	8.70	8.83
5165	NASDAQ	TZOO	Fri, Jan 12, 2024	9.29	9.50	9.28	9.28
5164	NASDAQ	TZOO	Thu, Jan 11, 2024	9.47	9.50	9.17	9.26
5163	NASDAQ	TZOO	Wed, Jan 10, 2024	9.43	9.55	9.41	9.42
5162	NASDAQ	TZOO	Tue, Jan 9, 2024	9.42	9.67	9.36	9.44
5161	NASDAQ	TZOO	Mon, Jan 8, 2024	9.76	9.78	9.18	9.46
5160	NASDAQ	TZOO	Fri, Jan 5, 2024	9.49	9.86	9.30	9.78
5159	NASDAQ	TZOO	Thu, Jan 4, 2024	9.19	9.54	9.16	9.49
5158	NASDAQ	TZOO	Wed, Jan 3, 2024	9.39	9.47	9.18	9.22
5157	NASDAQ	TZOO	Tue, Jan 2, 2024	9.45	9.58	9.19	9.46
5156	NASDAQ	TZOO	Fri, Dec 29, 2023	9.60	9.64	9.40	9.53
5155	NASDAQ	TZOO	Thu, Dec 28, 2023	9.85	9.86	9.50	9.63
5154	NASDAQ	TZOO	Wed, Dec 27, 2023	9.97	10.02	9.55	9.69
5153	NASDAQ	TZOO	Tue, Dec 26, 2023	9.65	10.03	9.43	9.91
5152	NASDAQ	TZOO	Fri, Dec 22, 2023	9.73	9.73	9.44	9.51
5151	NASDAQ	TZOO	Thu, Dec 21, 2023	9.55	9.75	9.51	9.64
5150	NASDAQ	TZOO	Wed, Dec 20, 2023	9.71	9.86	9.30	9.41
5149	NASDAQ	TZOO	Tue, Dec 19, 2023	9.92	10.24	9.62	9.78
5148	NASDAQ	TZOO	Mon, Dec 18, 2023	9.69	10.09	9.37	9.94
5147	NASDAQ	TZOO	Fri, Dec 15, 2023	10.27	10.27	9.40	9.58
5146	NASDAQ	TZOO	Thu, Dec 14, 2023	10.60	10.66	9.86	10.30
5145	NASDAQ	TZOO	Wed, Dec 13, 2023	10.28	10.47	10.20	10.45
5144	NASDAQ	TZOO	Tue, Dec 12, 2023	10.09	10.36	10.05	10.16
5143	NASDAQ	TZOO	Mon, Dec 11, 2023	9.62	10.27	9.46	10.07
5142	NASDAQ	TZOO	Fri, Dec 8, 2023	9.65	9.88	9.56	9.62
5141	NASDAQ	TZOO	Thu, Dec 7, 2023	9.39	9.95	9.20	9.64
5140	NASDAQ	TZOO	Wed, Dec 6, 2023	9.96	9.96	9.45	9.45
5139	NASDAQ	TZOO	Tue, Dec 5, 2023	10.20	10.37	9.81	9.86
5138	NASDAQ	TZOO	Mon, Dec 4, 2023	10.00	10.60	9.90	10.40
5137	NASDAQ	TZOO	Fri, Dec 1, 2023	10.13	10.52	9.71	9.98
5136	NASDAQ	TZOO	Thu, Nov 30, 2023	9.48	10.23	9.48	10.15
5135	NASDAQ	TZOO	Wed, Nov 29, 2023	9.04	9.44	9.04	9.35
5134	NASDAQ	TZOO	Tue, Nov 28, 2023	9.22	9.30	8.83	8.89
5133	NASDAQ	TZOO	Mon, Nov 27, 2023	9.41	9.59	9.14	9.29
5132	NASDAQ	TZOO	Fri, Nov 24, 2023	9.29	9.54	9.29	9.40
5131	NASDAQ	TZOO	Wed, Nov 22, 2023	9.32	9.62	9.29	9.35
5130	NASDAQ	TZOO	Tue, Nov 21, 2023	9.43	9.50	9.09	9.28
5129	NASDAQ	TZOO	Mon, Nov 20, 2023	9.00	9.49	8.85	9.43
5128	NASDAQ	TZOO	Fri, Nov 17, 2023	8.47	9.00	8.46	9.00
5127	NASDAQ	TZOO	Thu, Nov 16, 2023	8.21	8.40	8.15	8.37
5126	NASDAQ	TZOO	Wed, Nov 15, 2023	8.29	8.46	8.26	8.26
5125	NASDAQ	TZOO	Tue, Nov 14, 2023	8.40	8.47	8.21	8.29
5124	NASDAQ	TZOO	Mon, Nov 13, 2023	7.93	8.47	7.85	8.44
5123	NASDAQ	TZOO	Fri, Nov 10, 2023	8.06	8.10	7.76	7.95
5122	NASDAQ	TZOO	Thu, Nov 9, 2023	8.02	8.06	7.76	7.94
5121	NASDAQ	TZOO	Wed, Nov 8, 2023	8.16	8.16	7.60	7.97
5120	NASDAQ	TZOO	Tue, Nov 7, 2023	8.05	8.13	7.95	8.04
5119	NASDAQ	TZOO	Mon, Nov 6, 2023	8.00	8.15	7.68	7.98
5118	NASDAQ	TZOO	Fri, Nov 3, 2023	7.62	7.90	7.42	7.88
5117	NASDAQ	TZOO	Thu, Nov 2, 2023	7.18	7.53	7.04	7.40
5116	NASDAQ	TZOO	Wed, Nov 1, 2023	7.08	7.19	6.91	7.10
5115	NASDAQ	TZOO	Tue, Oct 31, 2023	7.00	7.38	6.80	7.03
5114	NASDAQ	TZOO	Mon, Oct 30, 2023	7.14	7.70	6.97	7.10
5113	NASDAQ	TZOO	Fri, Oct 27, 2023	6.81	7.20	6.80	6.89
5112	NASDAQ	TZOO	Thu, Oct 26, 2023	7.07	7.10	6.57	6.71
5111	NASDAQ	TZOO	Wed, Oct 25, 2023	6.60	7.15	6.58	7.05
5110	NASDAQ	TZOO	Tue, Oct 24, 2023	5.92	6.85	5.92	6.53
5109	NASDAQ	TZOO	Mon, Oct 23, 2023	5.22	5.46	4.77	5.25
5108	NASDAQ	TZOO	Fri, Oct 20, 2023	5.09	5.42	5.05	5.22
5107	NASDAQ	TZOO	Thu, Oct 19, 2023	5.22	5.36	5.07	5.08
5106	NASDAQ	TZOO	Wed, Oct 18, 2023	5.44	5.74	5.17	5.24
5105	NASDAQ	TZOO	Tue, Oct 17, 2023	5.29	5.60	5.29	5.44
5104	NASDAQ	TZOO	Mon, Oct 16, 2023	5.22	5.78	5.22	5.29
5103	NASDAQ	TZOO	Fri, Oct 13, 2023	5.21	5.48	4.93	5.15
5102	NASDAQ	TZOO	Thu, Oct 12, 2023	5.30	5.47	5.10	5.20
5101	NASDAQ	TZOO	Wed, Oct 11, 2023	5.47	5.82	5.26	5.30
5100	NASDAQ	TZOO	Tue, Oct 10, 2023	5.30	5.75	5.30	5.47
5099	NASDAQ	TZOO	Mon, Oct 9, 2023	5.41	5.45	5.24	5.30
5098	NASDAQ	TZOO	Fri, Oct 6, 2023	5.45	5.74	5.42	5.45
5097	NASDAQ	TZOO	Thu, Oct 5, 2023	5.42	5.64	5.42	5.49
5096	NASDAQ	TZOO	Wed, Oct 4, 2023	5.39	5.51	5.11	5.46
5095	NASDAQ	TZOO	Tue, Oct 3, 2023	5.57	5.60	5.38	5.45
5094	NASDAQ	TZOO	Mon, Oct 2, 2023	5.79	5.84	5.37	5.60
5093	NASDAQ	TZOO	Fri, Sep 29, 2023	6.00	6.08	5.77	5.83
5092	NASDAQ	TZOO	Thu, Sep 28, 2023	6.01	6.11	5.91	6.00
5091	NASDAQ	TZOO	Wed, Sep 27, 2023	5.98	6.20	5.93	6.01
5090	NASDAQ	TZOO	Tue, Sep 26, 2023	6.21	6.27	5.95	5.96
5089	NASDAQ	TZOO	Mon, Sep 25, 2023	6.06	6.28	6.00	6.21
5088	NASDAQ	TZOO	Fri, Sep 22, 2023	6.05	6.28	6.05	6.16
5087	NASDAQ	TZOO	Thu, Sep 21, 2023	5.95	6.15	5.90	5.98
5086	NASDAQ	TZOO	Wed, Sep 20, 2023	6.14	6.26	5.98	6.01
5085	NASDAQ	TZOO	Tue, Sep 19, 2023	6.04	6.17	6.00	6.01
5084	NASDAQ	TZOO	Mon, Sep 18, 2023	5.89	6.18	5.89	6.04
5083	NASDAQ	TZOO	Fri, Sep 15, 2023	6.01	6.18	5.94	5.94
5082	NASDAQ	TZOO	Thu, Sep 14, 2023	6.11	6.13	5.98	6.01
5081	NASDAQ	TZOO	Wed, Sep 13, 2023	6.12	6.12	5.88	5.97
5080	NASDAQ	TZOO	Tue, Sep 12, 2023	6.17	6.47	5.96	5.99
5079	NASDAQ	TZOO	Mon, Sep 11, 2023	6.13	6.13	6.13	6.13
5078	NASDAQ	TZOO	Fri, Sep 8, 2023	6.51	6.73	6.35	6.35
5077	NASDAQ	TZOO	Thu, Sep 7, 2023	6.74	6.89	6.65	6.82
5076	NASDAQ	TZOO	Wed, Sep 6, 2023	7.10	7.16	6.61	6.78
5075	NASDAQ	TZOO	Tue, Sep 5, 2023	7.33	7.35	7.15	7.29
5074	NASDAQ	TZOO	Fri, Sep 1, 2023	7.40	7.54	7.02	7.26
5073	NASDAQ	TZOO	Thu, Aug 31, 2023	7.40	7.73	7.31	7.38
5072	NASDAQ	TZOO	Wed, Aug 30, 2023	7.09	7.45	7.00	7.33
5071	NASDAQ	TZOO	Tue, Aug 29, 2023	6.93	7.24	6.93	7.00
5070	NASDAQ	TZOO	Mon, Aug 28, 2023	6.91	7.06	6.88	6.96
5069	NASDAQ	TZOO	Fri, Aug 25, 2023	6.84	6.93	6.68	6.84
5068	NASDAQ	TZOO	Thu, Aug 24, 2023	6.99	6.99	6.75	6.83
5067	NASDAQ	TZOO	Wed, Aug 23, 2023	6.79	7.12	6.76	6.90
5066	NASDAQ	TZOO	Tue, Aug 22, 2023	6.81	6.86	6.60	6.76
5065	NASDAQ	TZOO	Mon, Aug 21, 2023	7.03	7.03	6.62	6.72
5064	NASDAQ	TZOO	Fri, Aug 18, 2023	6.57	7.50	6.56	7.02
5063	NASDAQ	TZOO	Thu, Aug 17, 2023	6.49	6.79	6.44	6.54
5062	NASDAQ	TZOO	Wed, Aug 16, 2023	6.55	6.68	6.35	6.41
5061	NASDAQ	TZOO	Tue, Aug 15, 2023	6.67	6.75	6.37	6.50
5060	NASDAQ	TZOO	Mon, Aug 14, 2023	6.55	6.65	6.45	6.59
5059	NASDAQ	TZOO	Fri, Aug 11, 2023	6.75	6.92	6.65	6.69
5058	NASDAQ	TZOO	Thu, Aug 10, 2023	6.87	7.11	6.79	6.85
5057	NASDAQ	TZOO	Wed, Aug 9, 2023	7.03	7.11	6.80	6.84
5056	NASDAQ	TZOO	Tue, Aug 8, 2023	7.27	7.39	6.95	7.00
5055	NASDAQ	TZOO	Mon, Aug 7, 2023	7.33	7.54	7.27	7.35
5054	NASDAQ	TZOO	Fri, Aug 4, 2023	7.46	7.65	7.32	7.33
5053	NASDAQ	TZOO	Thu, Aug 3, 2023	7.75	8.07	7.31	7.46
5052	NASDAQ	TZOO	Wed, Aug 2, 2023	8.15	8.36	7.76	7.80
5051	NASDAQ	TZOO	Tue, Aug 1, 2023	8.19	8.33	7.96	8.21
5050	NASDAQ	TZOO	Mon, Jul 31, 2023	7.58	8.37	7.55	8.24
5049	NASDAQ	TZOO	Fri, Jul 28, 2023	7.00	7.48	7.00	7.36
5048	NASDAQ	TZOO	Thu, Jul 27, 2023	8.25	8.25	6.90	6.96
5047	NASDAQ	TZOO	Wed, Jul 26, 2023	7.87	8.06	7.70	8.00
5046	NASDAQ	TZOO	Tue, Jul 25, 2023	8.04	8.06	7.75	7.81
5045	NASDAQ	TZOO	Mon, Jul 24, 2023	7.74	8.09	7.66	7.95
5044	NASDAQ	TZOO	Fri, Jul 21, 2023	8.09	8.19	7.73	7.80
5043	NASDAQ	TZOO	Thu, Jul 20, 2023	8.28	8.43	8.10	8.15
5042	NASDAQ	TZOO	Wed, Jul 19, 2023	8.48	8.75	8.15	8.28
5041	NASDAQ	TZOO	Tue, Jul 18, 2023	8.90	8.94	8.41	8.50
5040	NASDAQ	TZOO	Mon, Jul 17, 2023	8.55	8.95	8.51	8.83
5039	NASDAQ	TZOO	Fri, Jul 14, 2023	8.47	8.70	8.35	8.55
5038	NASDAQ	TZOO	Thu, Jul 13, 2023	8.50	8.72	8.10	8.50
5037	NASDAQ	TZOO	Wed, Jul 12, 2023	8.69	8.94	8.50	8.52
5036	NASDAQ	TZOO	Tue, Jul 11, 2023	8.69	8.92	8.56	8.68
5035	NASDAQ	TZOO	Mon, Jul 10, 2023	8.50	8.80	8.50	8.73
5034	NASDAQ	TZOO	Fri, Jul 7, 2023	8.68	8.87	8.43	8.72
5033	NASDAQ	TZOO	Thu, Jul 6, 2023	8.01	8.74	8.00	8.59
5032	NASDAQ	TZOO	Wed, Jul 5, 2023	8.58	8.58	8.01	8.13
5031	NASDAQ	TZOO	Mon, Jul 3, 2023	7.97	8.63	7.90	8.58
5030	NASDAQ	TZOO	Fri, Jun 30, 2023	8.18	8.32	7.80	7.89
5029	NASDAQ	TZOO	Thu, Jun 29, 2023	8.65	8.73	8.06	8.14
5028	NASDAQ	TZOO	Wed, Jun 28, 2023	8.90	9.09	8.59	8.62
5027	NASDAQ	TZOO	Tue, Jun 27, 2023	8.72	8.99	8.60	8.86
5026	NASDAQ	TZOO	Mon, Jun 26, 2023	8.90	9.07	8.54	8.68
5025	NASDAQ	TZOO	Fri, Jun 23, 2023	9.02	9.20	8.93	9.03
5024	NASDAQ	TZOO	Thu, Jun 22, 2023	8.86	9.34	8.82	9.18
5023	NASDAQ	TZOO	Wed, Jun 21, 2023	9.20	9.57	8.87	8.95
5022	NASDAQ	TZOO	Tue, Jun 20, 2023	9.14	9.61	8.98	9.28
5021	NASDAQ	TZOO	Fri, Jun 16, 2023	9.69	9.75	9.23	9.29
5020	NASDAQ	TZOO	Thu, Jun 15, 2023	9.48	9.74	9.35	9.57
5019	NASDAQ	TZOO	Wed, Jun 14, 2023	9.58	9.63	8.83	9.48
5018	NASDAQ	TZOO	Tue, Jun 13, 2023	10.00	10.17	9.50	9.65
5017	NASDAQ	TZOO	Mon, Jun 12, 2023	9.65	10.20	9.59	9.94
5016	NASDAQ	TZOO	Fri, Jun 9, 2023	9.90	10.20	9.47	9.54
5015	NASDAQ	TZOO	Thu, Jun 8, 2023	10.11	10.36	9.94	9.97
5014	NASDAQ	TZOO	Wed, Jun 7, 2023	10.67	10.86	9.93	10.03
5013	NASDAQ	TZOO	Tue, Jun 6, 2023	9.94	10.60	9.94	10.42
5012	NASDAQ	TZOO	Mon, Jun 5, 2023	9.38	10.34	9.38	9.90
5011	NASDAQ	TZOO	Fri, Jun 2, 2023	9.60	9.70	9.23	9.38
5010	NASDAQ	TZOO	Thu, Jun 1, 2023	8.84	9.75	8.82	9.67
5009	NASDAQ	TZOO	Wed, May 31, 2023	9.02	9.02	8.71	8.87
5008	NASDAQ	TZOO	Tue, May 30, 2023	8.82	9.16	8.67	9.13
5007	NASDAQ	TZOO	Fri, May 26, 2023	8.39	8.98	8.30	8.82
5006	NASDAQ	TZOO	Thu, May 25, 2023	8.14	8.47	7.71	8.36
5005	NASDAQ	TZOO	Wed, May 24, 2023	8.77	8.77	8.10	8.17
5004	NASDAQ	TZOO	Tue, May 23, 2023	8.74	9.05	8.63	8.87
5003	NASDAQ	TZOO	Mon, May 22, 2023	8.76	9.03	8.59	8.71
5002	NASDAQ	TZOO	Fri, May 19, 2023	9.19	9.20	8.66	8.75
5001	NASDAQ	TZOO	Thu, May 18, 2023	8.79	9.06	8.65	9.03
5000	NASDAQ	TZOO	Wed, May 17, 2023	8.87	9.05	8.78	8.79
4999	NASDAQ	TZOO	Tue, May 16, 2023	8.63	9.35	8.38	8.87
4998	NASDAQ	TZOO	Mon, May 15, 2023	8.89	9.00	8.54	8.66
4997	NASDAQ	TZOO	Fri, May 12, 2023	9.00	9.59	8.90	9.00
4996	NASDAQ	TZOO	Thu, May 11, 2023	8.23	9.14	8.23	9.02
4995	NASDAQ	TZOO	Wed, May 10, 2023	8.09	8.41	7.99	8.23
4994	NASDAQ	TZOO	Tue, May 9, 2023	7.60	8.22	7.54	8.10
4993	NASDAQ	TZOO	Mon, May 8, 2023	7.53	7.88	7.35	7.65
4992	NASDAQ	TZOO	Fri, May 5, 2023	7.52	7.80	7.51	7.62
4991	NASDAQ	TZOO	Thu, May 4, 2023	7.74	7.99	7.41	7.48
4990	NASDAQ	TZOO	Wed, May 3, 2023	8.23	8.34	7.73	7.79
4989	NASDAQ	TZOO	Tue, May 2, 2023	8.00	8.47	7.85	8.21
4988	NASDAQ	TZOO	Mon, May 1, 2023	7.49	8.27	7.46	8.02
4987	NASDAQ	TZOO	Fri, Apr 28, 2023	7.20	7.60	7.05	7.45
4986	NASDAQ	TZOO	Thu, Apr 27, 2023	7.00	7.00	6.44	6.98
4985	NASDAQ	TZOO	Wed, Apr 26, 2023	6.35	6.55	6.21	6.23
4984	NASDAQ	TZOO	Tue, Apr 25, 2023	6.27	6.48	6.10	6.35
4983	NASDAQ	TZOO	Mon, Apr 24, 2023	5.81	6.35	5.81	6.27
4982	NASDAQ	TZOO	Fri, Apr 21, 2023	5.71	5.95	5.66	5.81
4981	NASDAQ	TZOO	Thu, Apr 20, 2023	5.85	5.99	5.77	5.79
4980	NASDAQ	TZOO	Wed, Apr 19, 2023	5.96	6.00	5.80	5.85
4979	NASDAQ	TZOO	Tue, Apr 18, 2023	5.96	6.09	5.79	5.93
4978	NASDAQ	TZOO	Mon, Apr 17, 2023	6.00	6.07	5.82	5.96
4977	NASDAQ	TZOO	Fri, Apr 14, 2023	6.03	6.16	5.80	6.00
4976	NASDAQ	TZOO	Thu, Apr 13, 2023	5.76	6.08	5.76	5.97
4975	NASDAQ	TZOO	Wed, Apr 12, 2023	5.88	6.14	5.70	5.74
4974	NASDAQ	TZOO	Tue, Apr 11, 2023	5.81	6.19	5.79	5.87
4973	NASDAQ	TZOO	Mon, Apr 10, 2023	5.80	6.50	5.80	6.00
4972	NASDAQ	TZOO	Thu, Apr 6, 2023	6.15	6.15	5.60	5.64
4971	NASDAQ	TZOO	Wed, Apr 5, 2023	6.56	6.66	6.44	6.46
4970	NASDAQ	TZOO	Tue, Apr 4, 2023	6.42	6.66	6.40	6.56
4969	NASDAQ	TZOO	Mon, Apr 3, 2023	6.19	6.42	6.01	6.42
4968	NASDAQ	TZOO	Fri, Mar 31, 2023	5.59	6.09	5.58	6.04
4967	NASDAQ	TZOO	Thu, Mar 30, 2023	5.43	5.55	5.33	5.52
4966	NASDAQ	TZOO	Wed, Mar 29, 2023	5.35	5.50	5.28	5.31
4965	NASDAQ	TZOO	Tue, Mar 28, 2023	5.19	5.29	5.19	5.24
4964	NASDAQ	TZOO	Mon, Mar 27, 2023	5.23	5.27	5.14	5.15
4963	NASDAQ	TZOO	Fri, Mar 24, 2023	5.19	5.20	5.14	5.17
4962	NASDAQ	TZOO	Thu, Mar 23, 2023	5.43	5.43	5.14	5.19
4961	NASDAQ	TZOO	Wed, Mar 22, 2023	5.37	5.80	5.23	5.27
4960	NASDAQ	TZOO	Tue, Mar 21, 2023	4.55	4.77	4.55	4.58
4959	NASDAQ	TZOO	Mon, Mar 20, 2023	4.80	4.80	4.51	4.51
4958	NASDAQ	TZOO	Fri, Mar 17, 2023	4.69	4.80	4.52	4.53
4957	NASDAQ	TZOO	Thu, Mar 16, 2023	4.75	4.87	4.64	4.65
4956	NASDAQ	TZOO	Wed, Mar 15, 2023	4.75	5.00	4.75	4.80
4955	NASDAQ	TZOO	Tue, Mar 14, 2023	5.09	5.09	4.76	4.77
4954	NASDAQ	TZOO	Mon, Mar 13, 2023	4.80	5.04	4.80	4.89
4953	NASDAQ	TZOO	Fri, Mar 10, 2023	4.88	5.06	4.82	4.91
4952	NASDAQ	TZOO	Thu, Mar 9, 2023	5.01	5.04	4.95	4.95
4951	NASDAQ	TZOO	Wed, Mar 8, 2023	4.95	5.06	4.93	4.96
4950	NASDAQ	TZOO	Tue, Mar 7, 2023	5.09	5.18	4.92	5.06
4949	NASDAQ	TZOO	Mon, Mar 6, 2023	5.20	5.25	5.09	5.15
4948	NASDAQ	TZOO	Fri, Mar 3, 2023	5.12	5.25	5.12	5.18
4947	NASDAQ	TZOO	Thu, Mar 2, 2023	4.97	5.25	4.93	5.25
4946	NASDAQ	TZOO	Wed, Mar 1, 2023	4.91	5.13	4.91	5.04
4945	NASDAQ	TZOO	Tue, Feb 28, 2023	4.93	4.98	4.89	4.98
4944	NASDAQ	TZOO	Mon, Feb 27, 2023	5.00	5.07	4.91	4.91
4943	NASDAQ	TZOO	Fri, Feb 24, 2023	4.93	5.05	4.93	4.95
4942	NASDAQ	TZOO	Thu, Feb 23, 2023	5.10	5.10	4.99	5.00
4941	NASDAQ	TZOO	Wed, Feb 22, 2023	5.00	5.07	4.95	4.95
4940	NASDAQ	TZOO	Tue, Feb 21, 2023	5.10	5.10	4.98	4.99
4939	NASDAQ	TZOO	Fri, Feb 17, 2023	5.01	5.11	4.98	5.07
4938	NASDAQ	TZOO	Thu, Feb 16, 2023	5.19	5.26	5.00	5.02
4937	NASDAQ	TZOO	Wed, Feb 15, 2023	5.08	5.35	5.05	5.25
4936	NASDAQ	TZOO	Tue, Feb 14, 2023	5.09	5.10	5.03	5.09
4935	NASDAQ	TZOO	Mon, Feb 13, 2023	5.00	5.10	4.94	4.98
4934	NASDAQ	TZOO	Fri, Feb 10, 2023	5.06	5.06	4.91	4.94
4933	NASDAQ	TZOO	Thu, Feb 9, 2023	5.23	5.23	5.06	5.15
4932	NASDAQ	TZOO	Wed, Feb 8, 2023	5.27	5.27	5.06	5.22
4931	NASDAQ	TZOO	Tue, Feb 7, 2023	5.00	5.22	5.00	5.18
4930	NASDAQ	TZOO	Mon, Feb 6, 2023	4.91	5.20	4.80	4.92
4929	NASDAQ	TZOO	Fri, Feb 3, 2023	5.16	5.29	4.78	4.91
4928	NASDAQ	TZOO	Thu, Feb 2, 2023	5.23	5.43	5.14	5.24
4927	NASDAQ	TZOO	Wed, Feb 1, 2023	5.30	5.33	5.24	5.24
4926	NASDAQ	TZOO	Tue, Jan 31, 2023	5.31	5.36	5.26	5.34
4925	NASDAQ	TZOO	Mon, Jan 30, 2023	5.39	5.39	5.29	5.34
4924	NASDAQ	TZOO	Fri, Jan 27, 2023	5.33	5.40	5.30	5.32
4923	NASDAQ	TZOO	Thu, Jan 26, 2023	5.29	5.41	5.25	5.36
4922	NASDAQ	TZOO	Wed, Jan 25, 2023	5.23	5.33	5.10	5.29
4921	NASDAQ	TZOO	Tue, Jan 24, 2023	5.41	5.45	5.27	5.32
4920	NASDAQ	TZOO	Mon, Jan 23, 2023	5.48	5.52	5.33	5.42
4919	NASDAQ	TZOO	Fri, Jan 20, 2023	5.50	5.50	5.29	5.34
4918	NASDAQ	TZOO	Thu, Jan 19, 2023	5.24	5.29	5.19	5.28
4917	NASDAQ	TZOO	Wed, Jan 18, 2023	5.20	5.24	5.16	5.18
4916	NASDAQ	TZOO	Tue, Jan 17, 2023	5.20	5.31	5.01	5.20
4915	NASDAQ	TZOO	Fri, Jan 13, 2023	5.16	5.34	5.15	5.27
4914	NASDAQ	TZOO	Thu, Jan 12, 2023	5.27	5.40	4.98	5.24
4913	NASDAQ	TZOO	Wed, Jan 11, 2023	5.15	5.39	5.11	5.30
4912	NASDAQ	TZOO	Tue, Jan 10, 2023	5.00	5.18	4.81	5.09
4911	NASDAQ	TZOO	Mon, Jan 9, 2023	5.00	5.17	4.80	4.96
4910	NASDAQ	TZOO	Fri, Jan 6, 2023	5.06	5.25	4.87	4.97
4909	NASDAQ	TZOO	Thu, Jan 5, 2023	5.10	5.61	4.80	5.39
4908	NASDAQ	TZOO	Wed, Jan 4, 2023	4.41	5.38	4.41	5.13
4907	NASDAQ	TZOO	Tue, Jan 3, 2023	4.49	4.80	4.49	4.66
4906	NASDAQ	TZOO	Fri, Dec 30, 2022	4.31	4.54	4.31	4.45
4905	NASDAQ	TZOO	Thu, Dec 29, 2022	4.12	4.44	4.12	4.44
4904	NASDAQ	TZOO	Wed, Dec 28, 2022	4.46	4.46	4.10	4.11
4903	NASDAQ	TZOO	Tue, Dec 27, 2022	4.26	4.45	4.26	4.45
4902	NASDAQ	TZOO	Fri, Dec 23, 2022	4.24	4.39	4.24	4.34
4901	NASDAQ	TZOO	Thu, Dec 22, 2022	4.34	4.42	4.20	4.22
4900	NASDAQ	TZOO	Wed, Dec 21, 2022	4.38	4.44	4.34	4.35
4899	NASDAQ	TZOO	Tue, Dec 20, 2022	4.21	4.45	4.21	4.34
4898	NASDAQ	TZOO	Mon, Dec 19, 2022	4.40	4.42	4.25	4.35
4897	NASDAQ	TZOO	Fri, Dec 16, 2022	4.21	4.47	4.21	4.38
4896	NASDAQ	TZOO	Thu, Dec 15, 2022	4.21	4.38	4.15	4.20
4895	NASDAQ	TZOO	Wed, Dec 14, 2022	4.43	4.52	4.24	4.26
4894	NASDAQ	TZOO	Tue, Dec 13, 2022	4.53	4.59	4.40	4.40
4893	NASDAQ	TZOO	Mon, Dec 12, 2022	4.56	4.74	4.38	4.44
4892	NASDAQ	TZOO	Fri, Dec 9, 2022	4.63	4.68	4.58	4.64
4891	NASDAQ	TZOO	Thu, Dec 8, 2022	4.79	4.87	4.65	4.70
4890	NASDAQ	TZOO	Wed, Dec 7, 2022	4.90	5.00	4.70	4.71
4889	NASDAQ	TZOO	Tue, Dec 6, 2022	5.18	5.29	4.87	4.96
4888	NASDAQ	TZOO	Mon, Dec 5, 2022	5.39	5.39	5.10	5.10
4887	NASDAQ	TZOO	Fri, Dec 2, 2022	5.22	5.45	5.22	5.37
4886	NASDAQ	TZOO	Thu, Dec 1, 2022	5.33	5.49	5.13	5.20
4885	NASDAQ	TZOO	Wed, Nov 30, 2022	5.59	5.59	5.23	5.35
4884	NASDAQ	TZOO	Tue, Nov 29, 2022	5.58	5.66	5.50	5.52
4883	NASDAQ	TZOO	Mon, Nov 28, 2022	5.68	5.68	5.48	5.50
4882	NASDAQ	TZOO	Fri, Nov 25, 2022	6.30	6.70	6.19	6.35
4881	NASDAQ	TZOO	Wed, Nov 23, 2022	6.00	6.30	5.95	6.29
4880	NASDAQ	TZOO	Tue, Nov 22, 2022	5.88	6.20	5.88	6.12
4879	NASDAQ	TZOO	Mon, Nov 21, 2022	5.92	6.05	5.90	5.90
4878	NASDAQ	TZOO	Fri, Nov 18, 2022	6.31	6.31	5.84	5.91
4877	NASDAQ	TZOO	Thu, Nov 17, 2022	6.33	6.33	5.99	6.01
4876	NASDAQ	TZOO	Wed, Nov 16, 2022	6.13	6.46	6.12	6.32
4875	NASDAQ	TZOO	Tue, Nov 15, 2022	6.02	6.46	5.96	6.27
4874	NASDAQ	TZOO	Mon, Nov 14, 2022	5.93	6.01	5.77	5.96
4873	NASDAQ	TZOO	Fri, Nov 11, 2022	5.50	6.02	5.40	5.75
4872	NASDAQ	TZOO	Thu, Nov 10, 2022	5.53	5.71	5.26	5.40
4871	NASDAQ	TZOO	Wed, Nov 9, 2022	5.47	5.54	5.32	5.42
4870	NASDAQ	TZOO	Tue, Nov 8, 2022	5.24	5.70	5.23	5.41
4869	NASDAQ	TZOO	Mon, Nov 7, 2022	5.17	5.37	5.10	5.37
4868	NASDAQ	TZOO	Fri, Nov 4, 2022	5.09	5.16	5.05	5.08
4867	NASDAQ	TZOO	Thu, Nov 3, 2022	5.06	5.22	5.01	5.10
4866	NASDAQ	TZOO	Wed, Nov 2, 2022	5.31	5.39	4.96	5.06
4865	NASDAQ	TZOO	Tue, Nov 1, 2022	5.29	5.41	5.27	5.40
4864	NASDAQ	TZOO	Mon, Oct 31, 2022	5.09	5.29	5.04	5.21
4863	NASDAQ	TZOO	Fri, Oct 28, 2022	5.02	5.12	5.01	5.07
4862	NASDAQ	TZOO	Thu, Oct 27, 2022	4.84	5.05	4.80	4.95
4861	NASDAQ	TZOO	Wed, Oct 26, 2022	5.10	5.26	4.75	4.80
4860	NASDAQ	TZOO	Tue, Oct 25, 2022	5.00	5.35	5.00	5.27
4859	NASDAQ	TZOO	Mon, Oct 24, 2022	5.13	5.16	4.95	4.95
4858	NASDAQ	TZOO	Fri, Oct 21, 2022	5.04	5.17	4.86	4.99
4857	NASDAQ	TZOO	Thu, Oct 20, 2022	4.97	5.23	4.91	5.00
4856	NASDAQ	TZOO	Wed, Oct 19, 2022	4.95	5.06	4.90	4.90
4855	NASDAQ	TZOO	Tue, Oct 18, 2022	4.70	5.02	4.70	4.95
4854	NASDAQ	TZOO	Mon, Oct 17, 2022	4.61	4.84	4.22	4.71
4853	NASDAQ	TZOO	Fri, Oct 14, 2022	4.57	4.76	4.57	4.62
4852	NASDAQ	TZOO	Thu, Oct 13, 2022	4.43	4.80	4.38	4.60
4851	NASDAQ	TZOO	Wed, Oct 12, 2022	4.65	4.78	4.47	4.61
4850	NASDAQ	TZOO	Tue, Oct 11, 2022	4.80	4.84	4.51	4.62
4849	NASDAQ	TZOO	Mon, Oct 10, 2022	4.76	5.18	4.76	4.87
4848	NASDAQ	TZOO	Fri, Oct 7, 2022	4.85	5.03	4.77	4.77
4847	NASDAQ	TZOO	Thu, Oct 6, 2022	4.93	4.95	4.80	4.87
4846	NASDAQ	TZOO	Wed, Oct 5, 2022	5.00	5.10	4.85	4.90
4845	NASDAQ	TZOO	Tue, Oct 4, 2022	4.55	5.06	4.55	5.03
4844	NASDAQ	TZOO	Mon, Oct 3, 2022	4.54	4.69	4.27	4.52
4843	NASDAQ	TZOO	Fri, Sep 30, 2022	4.60	4.74	4.43	4.43
4842	NASDAQ	TZOO	Thu, Sep 29, 2022	4.71	4.74	4.43	4.58
4841	NASDAQ	TZOO	Wed, Sep 28, 2022	4.72	4.84	4.71	4.75
4840	NASDAQ	TZOO	Tue, Sep 27, 2022	5.08	5.09	4.70	4.71
4839	NASDAQ	TZOO	Mon, Sep 26, 2022	5.05	5.12	4.98	4.99
4838	NASDAQ	TZOO	Fri, Sep 23, 2022	5.13	5.48	5.01	5.09
4837	NASDAQ	TZOO	Thu, Sep 22, 2022	5.37	5.37	5.11	5.15
4836	NASDAQ	TZOO	Wed, Sep 21, 2022	5.49	5.52	5.19	5.47
4835	NASDAQ	TZOO	Tue, Sep 20, 2022	5.64	5.73	5.32	5.41
4834	NASDAQ	TZOO	Mon, Sep 19, 2022	5.61	5.89	5.61	5.71
4833	NASDAQ	TZOO	Fri, Sep 16, 2022	5.72	5.87	5.62	5.78
4832	NASDAQ	TZOO	Thu, Sep 15, 2022	5.75	5.88	5.61	5.84
4831	NASDAQ	TZOO	Wed, Sep 14, 2022	5.52	5.90	5.52	5.71
4830	NASDAQ	TZOO	Tue, Sep 13, 2022	5.73	5.98	5.73	5.74
4829	NASDAQ	TZOO	Mon, Sep 12, 2022	6.02	6.02	5.82	5.91
4828	NASDAQ	TZOO	Fri, Sep 9, 2022	5.73	6.00	5.70	5.92
4827	NASDAQ	TZOO	Thu, Sep 8, 2022	5.62	5.72	5.60	5.64
4826	NASDAQ	TZOO	Wed, Sep 7, 2022	5.66	5.74	5.53	5.68
4825	NASDAQ	TZOO	Tue, Sep 6, 2022	5.70	5.70	5.46	5.61
4824	NASDAQ	TZOO	Fri, Sep 2, 2022	5.61	5.71	5.52	5.62
4823	NASDAQ	TZOO	Thu, Sep 1, 2022	5.76	5.80	5.51	5.56
4822	NASDAQ	TZOO	Wed, Aug 31, 2022	6.01	6.02	5.80	5.83
4821	NASDAQ	TZOO	Tue, Aug 30, 2022	5.96	6.02	5.83	6.00
4820	NASDAQ	TZOO	Mon, Aug 29, 2022	5.92	6.08	5.92	5.92
4819	NASDAQ	TZOO	Fri, Aug 26, 2022	6.03	6.10	5.88	6.05
4818	NASDAQ	TZOO	Thu, Aug 25, 2022	6.04	6.12	6.03	6.05
4817	NASDAQ	TZOO	Wed, Aug 24, 2022	6.01	6.17	6.01	6.03
4816	NASDAQ	TZOO	Tue, Aug 23, 2022	6.03	6.16	5.90	6.07
4815	NASDAQ	TZOO	Mon, Aug 22, 2022	6.06	6.07	6.01	6.04
4814	NASDAQ	TZOO	Fri, Aug 19, 2022	6.05	6.10	5.84	6.10
4813	NASDAQ	TZOO	Thu, Aug 18, 2022	6.22	6.27	6.03	6.09
4812	NASDAQ	TZOO	Wed, Aug 17, 2022	6.09	6.33	6.00	6.31
4811	NASDAQ	TZOO	Tue, Aug 16, 2022	6.04	6.24	6.01	6.21
4810	NASDAQ	TZOO	Mon, Aug 15, 2022	6.29	6.29	5.97	6.06
4809	NASDAQ	TZOO	Fri, Aug 12, 2022	6.47	6.48	6.15	6.25
4808	NASDAQ	TZOO	Thu, Aug 11, 2022	6.01	6.44	5.80	6.35
4807	NASDAQ	TZOO	Wed, Aug 10, 2022	5.76	6.08	5.76	5.84
4806	NASDAQ	TZOO	Tue, Aug 9, 2022	5.92	6.17	5.72	5.75
4805	NASDAQ	TZOO	Mon, Aug 8, 2022	6.07	6.34	5.89	5.92
4804	NASDAQ	TZOO	Fri, Aug 5, 2022	5.70	5.99	5.67	5.86
4803	NASDAQ	TZOO	Thu, Aug 4, 2022	5.55	5.76	5.55	5.74
4802	NASDAQ	TZOO	Wed, Aug 3, 2022	5.35	5.87	5.35	5.55
4801	NASDAQ	TZOO	Tue, Aug 2, 2022	5.20	5.44	5.16	5.40
4800	NASDAQ	TZOO	Mon, Aug 1, 2022	5.60	5.80	5.15	5.17
4799	NASDAQ	TZOO	Fri, Jul 29, 2022	5.44	5.65	5.05	5.09
4798	NASDAQ	TZOO	Thu, Jul 28, 2022	5.82	5.90	5.36	5.44
4797	NASDAQ	TZOO	Wed, Jul 27, 2022	6.01	6.08	5.65	5.89
4796	NASDAQ	TZOO	Tue, Jul 26, 2022	6.40	6.95	6.36	6.57
4795	NASDAQ	TZOO	Mon, Jul 25, 2022	6.65	6.74	6.40	6.58
4794	NASDAQ	TZOO	Fri, Jul 22, 2022	6.63	6.67	6.26	6.52
4793	NASDAQ	TZOO	Thu, Jul 21, 2022	7.03	7.03	6.50	6.64
4792	NASDAQ	TZOO	Wed, Jul 20, 2022	6.73	7.08	6.50	6.80
4791	NASDAQ	TZOO	Tue, Jul 19, 2022	6.36	6.80	6.11	6.64
4790	NASDAQ	TZOO	Mon, Jul 18, 2022	5.99	6.34	5.99	6.26
4789	NASDAQ	TZOO	Fri, Jul 15, 2022	6.20	6.44	5.79	5.97
4788	NASDAQ	TZOO	Thu, Jul 14, 2022	6.21	6.47	6.08	6.10
4787	NASDAQ	TZOO	Wed, Jul 13, 2022	6.07	6.35	6.07	6.35
4786	NASDAQ	TZOO	Tue, Jul 12, 2022	6.20	6.40	6.03	6.10
4785	NASDAQ	TZOO	Mon, Jul 11, 2022	6.25	6.25	5.99	6.20
4784	NASDAQ	TZOO	Fri, Jul 8, 2022	6.31	6.41	6.22	6.33
4783	NASDAQ	TZOO	Thu, Jul 7, 2022	6.32	6.50	6.20	6.35
4782	NASDAQ	TZOO	Wed, Jul 6, 2022	6.53	6.57	6.13	6.28
4781	NASDAQ	TZOO	Tue, Jul 5, 2022	5.91	6.53	5.91	6.47
4780	NASDAQ	TZOO	Fri, Jul 1, 2022	6.03	6.20	5.95	6.12
4779	NASDAQ	TZOO	Thu, Jun 30, 2022	6.05	6.18	5.96	6.06
4778	NASDAQ	TZOO	Wed, Jun 29, 2022	6.35	6.39	5.94	6.16
4777	NASDAQ	TZOO	Tue, Jun 28, 2022	6.67	6.72	6.17	6.34
4776	NASDAQ	TZOO	Mon, Jun 27, 2022	6.88	6.88	6.42	6.57
4775	NASDAQ	TZOO	Fri, Jun 24, 2022	6.38	6.92	6.20	6.78
4774	NASDAQ	TZOO	Thu, Jun 23, 2022	6.13	6.56	5.77	6.38
4773	NASDAQ	TZOO	Wed, Jun 22, 2022	5.82	6.00	5.66	5.76
4772	NASDAQ	TZOO	Tue, Jun 21, 2022	6.13	6.14	5.88	5.90
4771	NASDAQ	TZOO	Fri, Jun 17, 2022	6.01	6.41	5.84	5.99
4770	NASDAQ	TZOO	Thu, Jun 16, 2022	6.21	6.21	5.78	5.91
4769	NASDAQ	TZOO	Wed, Jun 15, 2022	6.11	6.44	6.00	6.26
4768	NASDAQ	TZOO	Tue, Jun 14, 2022	6.07	6.20	5.90	6.01
4767	NASDAQ	TZOO	Mon, Jun 13, 2022	6.44	6.45	5.89	6.06
4766	NASDAQ	TZOO	Fri, Jun 10, 2022	6.59	6.79	6.45	6.65
4765	NASDAQ	TZOO	Thu, Jun 9, 2022	6.87	6.97	6.66	6.68
4764	NASDAQ	TZOO	Wed, Jun 8, 2022	7.01	7.25	6.76	6.96
4763	NASDAQ	TZOO	Tue, Jun 7, 2022	6.82	7.24	6.81	7.08
4762	NASDAQ	TZOO	Mon, Jun 6, 2022	6.85	7.04	6.57	6.86
4761	NASDAQ	TZOO	Fri, Jun 3, 2022	6.99	7.01	6.52	6.80
4760	NASDAQ	TZOO	Thu, Jun 2, 2022	6.73	7.13	6.67	6.98
4759	NASDAQ	TZOO	Wed, Jun 1, 2022	6.89	6.89	6.52	6.78
4758	NASDAQ	TZOO	Tue, May 31, 2022	7.04	7.22	6.73	6.79
4757	NASDAQ	TZOO	Fri, May 27, 2022	6.97	7.44	6.97	7.23
4756	NASDAQ	TZOO	Thu, May 26, 2022	6.66	6.99	6.66	6.87
4755	NASDAQ	TZOO	Wed, May 25, 2022	6.23	6.75	6.13	6.65
4754	NASDAQ	TZOO	Tue, May 24, 2022	6.35	6.39	5.85	6.18
4753	NASDAQ	TZOO	Mon, May 23, 2022	6.98	6.98	6.32	6.32
4752	NASDAQ	TZOO	Fri, May 20, 2022	7.10	7.10	6.77	6.90
4751	NASDAQ	TZOO	Thu, May 19, 2022	6.79	7.56	6.77	7.06
4750	NASDAQ	TZOO	Wed, May 18, 2022	7.31	7.55	6.73	6.96
4749	NASDAQ	TZOO	Tue, May 17, 2022	7.75	7.75	7.19	7.36
4748	NASDAQ	TZOO	Mon, May 16, 2022	7.31	8.28	7.16	7.46
4747	NASDAQ	TZOO	Fri, May 13, 2022	6.83	7.40	6.82	7.24
4746	NASDAQ	TZOO	Thu, May 12, 2022	6.40	6.75	6.26	6.60
4745	NASDAQ	TZOO	Wed, May 11, 2022	6.72	6.92	6.29	6.48
4744	NASDAQ	TZOO	Tue, May 10, 2022	6.61	6.79	6.07	6.70
4743	NASDAQ	TZOO	Mon, May 9, 2022	6.71	6.85	6.06	6.27
4742	NASDAQ	TZOO	Fri, May 6, 2022	7.43	7.46	6.61	6.80
4741	NASDAQ	TZOO	Thu, May 5, 2022	7.73	7.84	7.17	7.43
4740	NASDAQ	TZOO	Wed, May 4, 2022	7.96	8.10	7.14	7.77
4739	NASDAQ	TZOO	Tue, May 3, 2022	7.51	8.30	7.13	8.04
4738	NASDAQ	TZOO	Mon, May 2, 2022	6.82	7.59	6.80	7.50
4737	NASDAQ	TZOO	Fri, Apr 29, 2022	6.80	7.10	6.80	6.90
4736	NASDAQ	TZOO	Thu, Apr 28, 2022	6.83	7.07	6.51	6.81
4735	NASDAQ	TZOO	Wed, Apr 27, 2022	7.02	7.06	6.56	6.82
4734	NASDAQ	TZOO	Tue, Apr 26, 2022	7.23	7.39	6.62	7.18
4733	NASDAQ	TZOO	Mon, Apr 25, 2022	5.76	6.55	5.76	6.29
4732	NASDAQ	TZOO	Fri, Apr 22, 2022	5.90	5.97	5.67	5.88
4731	NASDAQ	TZOO	Thu, Apr 21, 2022	6.25	6.34	5.79	5.91
4730	NASDAQ	TZOO	Wed, Apr 20, 2022	6.29	6.35	5.94	6.03
4729	NASDAQ	TZOO	Tue, Apr 19, 2022	5.86	6.24	5.85	6.19
4728	NASDAQ	TZOO	Mon, Apr 18, 2022	6.02	6.18	5.85	5.92
4727	NASDAQ	TZOO	Thu, Apr 14, 2022	5.89	6.05	5.85	5.94
4726	NASDAQ	TZOO	Wed, Apr 13, 2022	5.74	6.03	5.74	5.99
4725	NASDAQ	TZOO	Tue, Apr 12, 2022	6.08	6.18	5.68	5.71
4724	NASDAQ	TZOO	Mon, Apr 11, 2022	5.92	6.11	5.80	6.01
4723	NASDAQ	TZOO	Fri, Apr 8, 2022	6.18	6.32	5.92	6.08
4722	NASDAQ	TZOO	Thu, Apr 7, 2022	6.14	6.29	5.89	6.19
4721	NASDAQ	TZOO	Wed, Apr 6, 2022	6.35	6.60	6.11	6.16
4720	NASDAQ	TZOO	Tue, Apr 5, 2022	6.56	6.70	6.33	6.51
4719	NASDAQ	TZOO	Mon, Apr 4, 2022	6.61	7.21	6.38	6.59
4718	NASDAQ	TZOO	Fri, Apr 1, 2022	6.60	6.71	6.39	6.60
4717	NASDAQ	TZOO	Thu, Mar 31, 2022	6.35	6.62	6.35	6.56
4716	NASDAQ	TZOO	Wed, Mar 30, 2022	6.56	6.58	6.26	6.32
4715	NASDAQ	TZOO	Tue, Mar 29, 2022	6.35	6.69	6.23	6.57
4714	NASDAQ	TZOO	Mon, Mar 28, 2022	6.57	6.60	6.05	6.18
4713	NASDAQ	TZOO	Fri, Mar 25, 2022	6.08	6.71	6.04	6.60
4712	NASDAQ	TZOO	Thu, Mar 24, 2022	6.20	6.27	6.00	6.05
4711	NASDAQ	TZOO	Wed, Mar 23, 2022	6.26	6.27	6.02	6.14
4710	NASDAQ	TZOO	Tue, Mar 22, 2022	6.10	6.42	6.04	6.25
4709	NASDAQ	TZOO	Mon, Mar 21, 2022	6.60	6.79	6.00	6.07
4708	NASDAQ	TZOO	Fri, Mar 18, 2022	6.38	6.87	6.33	6.60
4707	NASDAQ	TZOO	Thu, Mar 17, 2022	5.57	6.75	5.57	6.59
4706	NASDAQ	TZOO	Wed, Mar 16, 2022	5.45	5.97	5.20	5.51
4705	NASDAQ	TZOO	Tue, Mar 15, 2022	5.40	5.79	5.21	5.30
4704	NASDAQ	TZOO	Mon, Mar 14, 2022	6.12	6.14	5.50	5.51
4703	NASDAQ	TZOO	Fri, Mar 11, 2022	6.92	6.92	6.00	6.00
4702	NASDAQ	TZOO	Thu, Mar 10, 2022	7.00	7.10	6.63	6.77
4701	NASDAQ	TZOO	Wed, Mar 9, 2022	7.31	7.61	7.05	7.10
4700	NASDAQ	TZOO	Tue, Mar 8, 2022	7.21	7.60	7.03	7.24
4699	NASDAQ	TZOO	Mon, Mar 7, 2022	7.86	7.86	7.00	7.21
4698	NASDAQ	TZOO	Fri, Mar 4, 2022	8.01	8.02	7.36	7.49
4697	NASDAQ	TZOO	Thu, Mar 3, 2022	9.49	9.53	8.11	8.14
4696	NASDAQ	TZOO	Wed, Mar 2, 2022	9.55	10.06	9.44	9.74
4695	NASDAQ	TZOO	Tue, Mar 1, 2022	9.72	9.89	9.46	9.57
4694	NASDAQ	TZOO	Mon, Feb 28, 2022	9.23	9.80	9.22	9.76
4693	NASDAQ	TZOO	Fri, Feb 25, 2022	9.64	9.88	9.04	9.26
4692	NASDAQ	TZOO	Thu, Feb 24, 2022	9.00	9.70	8.82	9.64
4691	NASDAQ	TZOO	Wed, Feb 23, 2022	9.48	9.63	9.03	9.20
4690	NASDAQ	TZOO	Tue, Feb 22, 2022	9.88	9.88	9.05	9.30
4689	NASDAQ	TZOO	Fri, Feb 18, 2022	9.74	9.83	9.50	9.65
4688	NASDAQ	TZOO	Thu, Feb 17, 2022	9.82	10.04	9.61	9.79
4687	NASDAQ	TZOO	Wed, Feb 16, 2022	9.97	10.15	9.75	9.91
4686	NASDAQ	TZOO	Tue, Feb 15, 2022	9.64	9.99	9.48	9.97
4685	NASDAQ	TZOO	Mon, Feb 14, 2022	9.51	9.73	9.04	9.40
4684	NASDAQ	TZOO	Fri, Feb 11, 2022	9.74	9.88	8.91	9.21
4683	NASDAQ	TZOO	Thu, Feb 10, 2022	9.58	10.00	9.42	9.66
4682	NASDAQ	TZOO	Wed, Feb 9, 2022	9.73	10.00	9.70	9.71
4681	NASDAQ	TZOO	Tue, Feb 8, 2022	9.39	9.72	9.37	9.52
4680	NASDAQ	TZOO	Mon, Feb 7, 2022	9.11	9.63	9.11	9.41
4679	NASDAQ	TZOO	Fri, Feb 4, 2022	8.80	9.17	8.64	9.17
4678	NASDAQ	TZOO	Thu, Feb 3, 2022	9.08	9.16	8.65	8.78
4677	NASDAQ	TZOO	Wed, Feb 2, 2022	9.37	9.37	8.95	9.09
4676	NASDAQ	TZOO	Tue, Feb 1, 2022	9.41	9.73	9.17	9.25
4675	NASDAQ	TZOO	Mon, Jan 31, 2022	8.95	9.50	8.81	9.37
4674	NASDAQ	TZOO	Fri, Jan 28, 2022	8.67	9.40	8.53	9.05
4673	NASDAQ	TZOO	Thu, Jan 27, 2022	9.16	9.16	8.66	8.75
4672	NASDAQ	TZOO	Wed, Jan 26, 2022	9.12	9.47	8.67	9.19
4671	NASDAQ	TZOO	Tue, Jan 25, 2022	8.88	9.43	8.67	9.04
4670	NASDAQ	TZOO	Mon, Jan 24, 2022	8.67	9.50	8.29	9.11
4669	NASDAQ	TZOO	Fri, Jan 21, 2022	8.82	8.99	8.11	8.67
4668	NASDAQ	TZOO	Thu, Jan 20, 2022	9.25	9.54	8.91	8.98
4667	NASDAQ	TZOO	Wed, Jan 19, 2022	9.64	9.64	9.05	9.22
4666	NASDAQ	TZOO	Tue, Jan 18, 2022	9.80	9.82	9.15	9.30
4665	NASDAQ	TZOO	Fri, Jan 14, 2022	9.64	9.92	9.60	9.91
4664	NASDAQ	TZOO	Thu, Jan 13, 2022	9.94	10.06	9.67	9.76
4663	NASDAQ	TZOO	Wed, Jan 12, 2022	10.28	10.28	9.79	9.83
4662	NASDAQ	TZOO	Tue, Jan 11, 2022	9.92	10.16	9.74	10.15
4661	NASDAQ	TZOO	Mon, Jan 10, 2022	10.00	10.00	9.44	9.86
4660	NASDAQ	TZOO	Fri, Jan 7, 2022	10.22	10.26	9.92	10.08
4659	NASDAQ	TZOO	Thu, Jan 6, 2022	10.29	10.50	10.03	10.27
4658	NASDAQ	TZOO	Wed, Jan 5, 2022	10.07	11.00	10.07	10.13
4657	NASDAQ	TZOO	Tue, Jan 4, 2022	9.78	10.35	9.78	10.33
4656	NASDAQ	TZOO	Mon, Jan 3, 2022	9.50	10.07	9.50	9.94
4655	NASDAQ	TZOO	Fri, Dec 31, 2021	9.62	9.69	9.23	9.42
4654	NASDAQ	TZOO	Thu, Dec 30, 2021	9.42	9.97	9.42	9.67
4653	NASDAQ	TZOO	Wed, Dec 29, 2021	9.96	10.00	9.47	9.50
4652	NASDAQ	TZOO	Tue, Dec 28, 2021	10.06	10.50	9.94	10.01
4651	NASDAQ	TZOO	Mon, Dec 27, 2021	10.11	10.29	10.08	10.13
4650	NASDAQ	TZOO	Thu, Dec 23, 2021	10.06	10.41	10.06	10.16
4649	NASDAQ	TZOO	Wed, Dec 22, 2021	10.19	10.30	10.06	10.10
4648	NASDAQ	TZOO	Tue, Dec 21, 2021	9.74	10.33	9.73	10.19
4647	NASDAQ	TZOO	Mon, Dec 20, 2021	9.79	9.99	9.54	9.64
4646	NASDAQ	TZOO	Fri, Dec 17, 2021	9.81	10.08	9.56	10.00
4645	NASDAQ	TZOO	Thu, Dec 16, 2021	10.40	10.40	9.82	9.88
4644	NASDAQ	TZOO	Wed, Dec 15, 2021	10.27	10.32	9.76	10.26
4643	NASDAQ	TZOO	Tue, Dec 14, 2021	10.20	10.66	10.14	10.37
4642	NASDAQ	TZOO	Mon, Dec 13, 2021	10.33	10.51	10.08	10.33
4641	NASDAQ	TZOO	Fri, Dec 10, 2021	10.55	10.65	10.26	10.46
4640	NASDAQ	TZOO	Thu, Dec 9, 2021	10.46	10.68	10.41	10.48
4639	NASDAQ	TZOO	Wed, Dec 8, 2021	10.26	10.73	10.11	10.59
4638	NASDAQ	TZOO	Tue, Dec 7, 2021	10.22	10.58	10.08	10.30
4637	NASDAQ	TZOO	Mon, Dec 6, 2021	9.35	10.16	9.32	10.06
4636	NASDAQ	TZOO	Fri, Dec 3, 2021	9.47	9.58	9.22	9.50
4635	NASDAQ	TZOO	Thu, Dec 2, 2021	9.18	9.62	9.18	9.47
4634	NASDAQ	TZOO	Wed, Dec 1, 2021	9.62	9.85	9.10	9.10
4633	NASDAQ	TZOO	Tue, Nov 30, 2021	9.51	9.60	9.18	9.37
4632	NASDAQ	TZOO	Mon, Nov 29, 2021	9.21	10.03	9.21	9.58
4631	NASDAQ	TZOO	Fri, Nov 26, 2021	9.12	9.71	9.12	9.39
4630	NASDAQ	TZOO	Wed, Nov 24, 2021	9.48	9.96	9.48	9.76
4629	NASDAQ	TZOO	Tue, Nov 23, 2021	9.49	9.68	9.41	9.53
4628	NASDAQ	TZOO	Mon, Nov 22, 2021	9.70	9.83	9.21	9.46
4627	NASDAQ	TZOO	Fri, Nov 19, 2021	9.56	9.83	9.53	9.70
4626	NASDAQ	TZOO	Thu, Nov 18, 2021	10.08	10.16	9.59	9.61
4625	NASDAQ	TZOO	Wed, Nov 17, 2021	9.92	10.24	9.78	10.13
4624	NASDAQ	TZOO	Tue, Nov 16, 2021	10.24	10.45	9.84	9.87
4623	NASDAQ	TZOO	Mon, Nov 15, 2021	10.24	10.31	9.99	10.29
4622	NASDAQ	TZOO	Fri, Nov 12, 2021	10.24	10.24	10.01	10.10
4621	NASDAQ	TZOO	Thu, Nov 11, 2021	10.35	10.84	10.10	10.22
4620	NASDAQ	TZOO	Wed, Nov 10, 2021	10.50	11.01	10.14	10.41
4619	NASDAQ	TZOO	Tue, Nov 9, 2021	10.81	10.81	10.37	10.53
4618	NASDAQ	TZOO	Mon, Nov 8, 2021	11.15	11.37	10.77	10.97
4617	NASDAQ	TZOO	Fri, Nov 5, 2021	10.18	10.94	10.13	10.93
4616	NASDAQ	TZOO	Thu, Nov 4, 2021	10.19	10.28	9.74	9.75
4615	NASDAQ	TZOO	Wed, Nov 3, 2021	10.06	10.64	9.99	10.01
4614	NASDAQ	TZOO	Tue, Nov 2, 2021	10.16	10.36	9.76	10.13
4613	NASDAQ	TZOO	Mon, Nov 1, 2021	10.21	10.30	9.76	10.20
4612	NASDAQ	TZOO	Fri, Oct 29, 2021	11.11	11.46	10.20	10.26
4611	NASDAQ	TZOO	Thu, Oct 28, 2021	11.27	11.98	11.12	11.66
4610	NASDAQ	TZOO	Wed, Oct 27, 2021	11.61	11.71	11.19	11.28
4609	NASDAQ	TZOO	Tue, Oct 26, 2021	12.16	12.26	11.51	11.62
4608	NASDAQ	TZOO	Mon, Oct 25, 2021	13.90	13.90	12.03	12.17
4607	NASDAQ	TZOO	Fri, Oct 22, 2021	12.61	12.72	12.15	12.60
4606	NASDAQ	TZOO	Thu, Oct 21, 2021	12.27	13.20	12.26	12.73
4605	NASDAQ	TZOO	Wed, Oct 20, 2021	13.09	13.28	12.15	12.40
4604	NASDAQ	TZOO	Tue, Oct 19, 2021	11.84	13.39	11.75	13.32
4603	NASDAQ	TZOO	Mon, Oct 18, 2021	11.37	11.97	11.34	11.75
4602	NASDAQ	TZOO	Fri, Oct 15, 2021	11.51	11.69	11.38	11.41
4601	NASDAQ	TZOO	Thu, Oct 14, 2021	11.26	11.43	10.91	11.28
4600	NASDAQ	TZOO	Wed, Oct 13, 2021	11.24	11.69	11.05	11.14
4599	NASDAQ	TZOO	Tue, Oct 12, 2021	11.19	11.69	11.07	11.26
4598	NASDAQ	TZOO	Mon, Oct 11, 2021	11.65	11.68	11.17	11.20
4597	NASDAQ	TZOO	Fri, Oct 8, 2021	11.92	12.03	11.54	11.61
4596	NASDAQ	TZOO	Thu, Oct 7, 2021	11.27	11.94	11.27	11.84
4595	NASDAQ	TZOO	Wed, Oct 6, 2021	11.67	11.78	11.03	11.10
4594	NASDAQ	TZOO	Tue, Oct 5, 2021	11.82	12.35	11.66	11.79
4593	NASDAQ	TZOO	Mon, Oct 4, 2021	12.29	12.29	11.57	11.75
4592	NASDAQ	TZOO	Fri, Oct 1, 2021	11.68	12.31	11.68	12.25
4591	NASDAQ	TZOO	Thu, Sep 30, 2021	11.66	11.85	11.33	11.60
4590	NASDAQ	TZOO	Wed, Sep 29, 2021	12.01	12.10	11.54	11.70
4589	NASDAQ	TZOO	Tue, Sep 28, 2021	12.06	12.16	11.57	11.97
4588	NASDAQ	TZOO	Mon, Sep 27, 2021	11.65	12.29	11.54	12.08
4587	NASDAQ	TZOO	Fri, Sep 24, 2021	11.25	11.96	11.25	11.55
4586	NASDAQ	TZOO	Thu, Sep 23, 2021	11.17	11.50	11.15	11.27
4585	NASDAQ	TZOO	Wed, Sep 22, 2021	10.71	11.10	10.71	10.99
4584	NASDAQ	TZOO	Tue, Sep 21, 2021	10.95	10.95	10.56	10.64
4583	NASDAQ	TZOO	Mon, Sep 20, 2021	10.93	11.16	10.71	10.75
4582	NASDAQ	TZOO	Fri, Sep 17, 2021	11.29	11.58	11.13	11.18
4581	NASDAQ	TZOO	Thu, Sep 16, 2021	11.13	11.50	11.13	11.31
4580	NASDAQ	TZOO	Wed, Sep 15, 2021	11.28	11.49	11.12	11.13
4579	NASDAQ	TZOO	Tue, Sep 14, 2021	11.49	11.50	11.05	11.21
4578	NASDAQ	TZOO	Mon, Sep 13, 2021	11.10	11.86	11.06	11.50
4577	NASDAQ	TZOO	Fri, Sep 10, 2021	11.30	11.40	10.77	11.07
4576	NASDAQ	TZOO	Thu, Sep 9, 2021	11.27	11.58	11.02	11.18
4575	NASDAQ	TZOO	Wed, Sep 8, 2021	11.25	11.45	11.02	11.35
4574	NASDAQ	TZOO	Tue, Sep 7, 2021	12.26	12.26	11.10	11.21
4573	NASDAQ	TZOO	Fri, Sep 3, 2021	12.62	12.76	12.01	12.20
4572	NASDAQ	TZOO	Thu, Sep 2, 2021	12.49	12.84	12.32	12.54
4571	NASDAQ	TZOO	Wed, Sep 1, 2021	12.30	12.79	12.08	12.49
4570	NASDAQ	TZOO	Tue, Aug 31, 2021	12.16	12.50	12.08	12.21
4569	NASDAQ	TZOO	Mon, Aug 30, 2021	12.69	12.70	11.90	12.11
4568	NASDAQ	TZOO	Fri, Aug 27, 2021	12.41	12.74	12.27	12.56
4567	NASDAQ	TZOO	Thu, Aug 26, 2021	12.62	12.81	12.09	12.35
4566	NASDAQ	TZOO	Wed, Aug 25, 2021	12.68	12.85	12.53	12.75
4565	NASDAQ	TZOO	Tue, Aug 24, 2021	12.42	12.87	12.36	12.70
4564	NASDAQ	TZOO	Mon, Aug 23, 2021	11.76	12.50	11.43	12.25
4563	NASDAQ	TZOO	Fri, Aug 20, 2021	11.52	11.84	11.52	11.59
4562	NASDAQ	TZOO	Thu, Aug 19, 2021	11.84	11.84	11.33	11.60
4561	NASDAQ	TZOO	Wed, Aug 18, 2021	11.85	12.25	11.62	11.74
4560	NASDAQ	TZOO	Tue, Aug 17, 2021	12.38	12.39	11.69	11.83
4559	NASDAQ	TZOO	Mon, Aug 16, 2021	12.72	12.83	12.27	12.67
4558	NASDAQ	TZOO	Fri, Aug 13, 2021	13.61	13.61	12.85	12.85
4557	NASDAQ	TZOO	Thu, Aug 12, 2021	13.77	13.93	13.26	13.66
4556	NASDAQ	TZOO	Wed, Aug 11, 2021	14.20	14.32	13.67	13.87
4555	NASDAQ	TZOO	Tue, Aug 10, 2021	14.44	14.65	14.07	14.18
4554	NASDAQ	TZOO	Mon, Aug 9, 2021	14.15	14.67	13.97	14.44
4553	NASDAQ	TZOO	Fri, Aug 6, 2021	14.26	14.44	14.04	14.33
4552	NASDAQ	TZOO	Thu, Aug 5, 2021	13.52	14.41	13.36	14.16
4551	NASDAQ	TZOO	Wed, Aug 4, 2021	13.03	13.58	12.90	13.35
4550	NASDAQ	TZOO	Tue, Aug 3, 2021	14.03	14.17	13.08	13.15
4549	NASDAQ	TZOO	Mon, Aug 2, 2021	14.00	14.95	13.75	13.91
4548	NASDAQ	TZOO	Fri, Jul 30, 2021	14.10	14.55	13.69	13.73
4547	NASDAQ	TZOO	Thu, Jul 29, 2021	14.80	14.84	14.36	14.39
4546	NASDAQ	TZOO	Wed, Jul 28, 2021	14.55	14.89	14.25	14.74
4545	NASDAQ	TZOO	Tue, Jul 27, 2021	14.94	15.32	14.27	14.34
4544	NASDAQ	TZOO	Mon, Jul 26, 2021	15.53	16.72	14.80	14.94
4543	NASDAQ	TZOO	Fri, Jul 23, 2021	14.41	15.55	14.41	15.36
4542	NASDAQ	TZOO	Thu, Jul 22, 2021	14.00	14.76	13.62	14.41
4541	NASDAQ	TZOO	Wed, Jul 21, 2021	13.55	14.75	12.88	14.03
4540	NASDAQ	TZOO	Tue, Jul 20, 2021	11.95	12.46	11.57	12.18
4539	NASDAQ	TZOO	Mon, Jul 19, 2021	12.15	12.25	11.07	11.81
4538	NASDAQ	TZOO	Fri, Jul 16, 2021	12.98	13.39	12.43	12.44
4537	NASDAQ	TZOO	Thu, Jul 15, 2021	12.50	13.10	12.48	12.86
4536	NASDAQ	TZOO	Wed, Jul 14, 2021	12.91	13.17	12.55	12.55
4535	NASDAQ	TZOO	Tue, Jul 13, 2021	13.13	13.32	12.70	12.91
4534	NASDAQ	TZOO	Mon, Jul 12, 2021	13.30	13.45	13.00	13.25
4533	NASDAQ	TZOO	Fri, Jul 9, 2021	13.27	13.41	12.99	13.33
4532	NASDAQ	TZOO	Thu, Jul 8, 2021	13.04	13.34	12.70	13.07
4531	NASDAQ	TZOO	Wed, Jul 7, 2021	14.13	14.13	13.01	13.10
4530	NASDAQ	TZOO	Tue, Jul 6, 2021	14.89	14.89	14.00	14.13
4529	NASDAQ	TZOO	Fri, Jul 2, 2021	15.18	15.73	14.82	14.89
4528	NASDAQ	TZOO	Thu, Jul 1, 2021	15.04	15.51	14.81	15.42
4527	NASDAQ	TZOO	Wed, Jun 30, 2021	14.00	15.13	14.00	14.76
4526	NASDAQ	TZOO	Tue, Jun 29, 2021	14.20	14.37	14.00	14.04
4525	NASDAQ	TZOO	Mon, Jun 28, 2021	14.88	15.00	14.15	14.21
4524	NASDAQ	TZOO	Fri, Jun 25, 2021	15.05	15.55	14.92	14.92
4523	NASDAQ	TZOO	Thu, Jun 24, 2021	14.99	15.24	14.62	15.03
4522	NASDAQ	TZOO	Wed, Jun 23, 2021	14.69	15.10	14.58	14.86
4521	NASDAQ	TZOO	Tue, Jun 22, 2021	14.91	14.91	14.28	14.75
4520	NASDAQ	TZOO	Mon, Jun 21, 2021	15.27	15.27	14.72	14.89
4519	NASDAQ	TZOO	Fri, Jun 18, 2021	14.76	15.41	14.35	15.21
4518	NASDAQ	TZOO	Thu, Jun 17, 2021	14.91	15.07	14.57	14.88
4517	NASDAQ	TZOO	Wed, Jun 16, 2021	14.62	15.15	14.30	14.96
4516	NASDAQ	TZOO	Tue, Jun 15, 2021	14.69	14.71	14.29	14.68
4515	NASDAQ	TZOO	Mon, Jun 14, 2021	15.09	15.25	14.43	14.60
4514	NASDAQ	TZOO	Fri, Jun 11, 2021	15.07	15.47	14.88	15.18
4513	NASDAQ	TZOO	Thu, Jun 10, 2021	15.59	15.74	14.95	15.08
4512	NASDAQ	TZOO	Wed, Jun 9, 2021	15.66	15.81	15.28	15.35
4511	NASDAQ	TZOO	Tue, Jun 8, 2021	15.67	15.95	15.27	15.65
4510	NASDAQ	TZOO	Mon, Jun 7, 2021	15.50	15.89	15.45	15.73
4509	NASDAQ	TZOO	Fri, Jun 4, 2021	16.50	16.69	15.26	15.61
4508	NASDAQ	TZOO	Thu, Jun 3, 2021	17.09	17.16	16.28	16.50
4507	NASDAQ	TZOO	Wed, Jun 2, 2021	17.00	17.50	16.75	17.25
4506	NASDAQ	TZOO	Tue, Jun 1, 2021	16.85	17.09	16.68	16.96
4505	NASDAQ	TZOO	Fri, May 28, 2021	17.09	17.09	16.60	16.64
4504	NASDAQ	TZOO	Thu, May 27, 2021	17.18	17.18	16.82	17.00
4503	NASDAQ	TZOO	Wed, May 26, 2021	16.83	17.48	16.64	16.99
4502	NASDAQ	TZOO	Tue, May 25, 2021	17.23	18.47	16.74	16.78
4501	NASDAQ	TZOO	Mon, May 24, 2021	16.74	17.51	16.68	17.17
4500	NASDAQ	TZOO	Fri, May 21, 2021	17.05	17.24	16.60	16.64
4499	NASDAQ	TZOO	Thu, May 20, 2021	17.30	17.30	16.51	16.97
4498	NASDAQ	TZOO	Wed, May 19, 2021	17.29	17.55	16.58	17.28
4497	NASDAQ	TZOO	Tue, May 18, 2021	16.75	18.00	16.75	17.95
4496	NASDAQ	TZOO	Mon, May 17, 2021	16.24	16.40	15.77	16.39
4495	NASDAQ	TZOO	Fri, May 14, 2021	16.48	16.85	15.72	16.29
4494	NASDAQ	TZOO	Thu, May 13, 2021	16.13	16.82	15.70	16.23
4493	NASDAQ	TZOO	Wed, May 12, 2021	17.03	17.44	16.16	16.16
4492	NASDAQ	TZOO	Tue, May 11, 2021	17.25	17.73	16.91	17.15
4491	NASDAQ	TZOO	Mon, May 10, 2021	17.45	17.91	17.00	17.74
4490	NASDAQ	TZOO	Fri, May 7, 2021	16.66	17.64	16.61	17.45
4489	NASDAQ	TZOO	Thu, May 6, 2021	16.68	16.82	16.01	16.50
4488	NASDAQ	TZOO	Wed, May 5, 2021	17.95	17.95	16.61	16.65
4487	NASDAQ	TZOO	Tue, May 4, 2021	17.05	17.82	16.45	17.70
4486	NASDAQ	TZOO	Mon, May 3, 2021	16.00	16.87	16.00	16.82
4485	NASDAQ	TZOO	Fri, Apr 30, 2021	15.84	16.04	15.59	15.76
4484	NASDAQ	TZOO	Thu, Apr 29, 2021	15.96	16.47	15.66	16.17
4483	NASDAQ	TZOO	Wed, Apr 28, 2021	15.55	15.72	15.28	15.62
4482	NASDAQ	TZOO	Tue, Apr 27, 2021	15.39	15.74	15.16	15.62
4481	NASDAQ	TZOO	Mon, Apr 26, 2021	15.18	15.53	15.05	15.32
4480	NASDAQ	TZOO	Fri, Apr 23, 2021	15.00	15.54	14.61	15.15
4479	NASDAQ	TZOO	Thu, Apr 22, 2021	14.87	15.24	13.88	14.50
4478	NASDAQ	TZOO	Wed, Apr 21, 2021	14.75	15.47	14.75	15.01
4477	NASDAQ	TZOO	Tue, Apr 20, 2021	15.29	15.32	14.75	14.76
4476	NASDAQ	TZOO	Mon, Apr 19, 2021	15.58	15.99	15.14	15.52
4475	NASDAQ	TZOO	Fri, Apr 16, 2021	15.83	15.92	15.26	15.72
4474	NASDAQ	TZOO	Thu, Apr 15, 2021	15.99	16.12	15.05	15.92
4473	NASDAQ	TZOO	Wed, Apr 14, 2021	16.12	16.62	15.58	15.76
4472	NASDAQ	TZOO	Tue, Apr 13, 2021	17.32	17.59	16.00	16.19
4471	NASDAQ	TZOO	Mon, Apr 12, 2021	17.00	17.34	16.53	17.12
4470	NASDAQ	TZOO	Fri, Apr 9, 2021	17.02	17.15	16.65	16.98
4469	NASDAQ	TZOO	Thu, Apr 8, 2021	16.90	17.26	16.56	17.20
4468	NASDAQ	TZOO	Wed, Apr 7, 2021	17.50	17.67	16.68	16.96
4467	NASDAQ	TZOO	Tue, Apr 6, 2021	18.44	18.50	17.32	17.48
4466	NASDAQ	TZOO	Mon, Apr 5, 2021	17.92	19.83	17.70	18.34
4465	NASDAQ	TZOO	Thu, Apr 1, 2021	17.11	18.00	16.87	18.00
4464	NASDAQ	TZOO	Wed, Mar 31, 2021	15.46	16.94	15.46	16.76
4463	NASDAQ	TZOO	Tue, Mar 30, 2021	15.24	15.86	15.12	15.51
4462	NASDAQ	TZOO	Mon, Mar 29, 2021	16.37	16.62	15.08	15.43
4461	NASDAQ	TZOO	Fri, Mar 26, 2021	16.42	17.61	16.22	16.38
4460	NASDAQ	TZOO	Thu, Mar 25, 2021	15.70	15.70	14.76	15.68
4459	NASDAQ	TZOO	Wed, Mar 24, 2021	15.29	16.49	15.29	15.70
4458	NASDAQ	TZOO	Tue, Mar 23, 2021	15.26	15.83	14.86	15.11
4457	NASDAQ	TZOO	Mon, Mar 22, 2021	16.24	16.24	15.25	15.25
4456	NASDAQ	TZOO	Fri, Mar 19, 2021	16.07	16.99	15.67	16.20
4455	NASDAQ	TZOO	Thu, Mar 18, 2021	18.00	18.00	15.62	16.04
4454	NASDAQ	TZOO	Wed, Mar 17, 2021	16.51	17.99	16.51	17.83
4453	NASDAQ	TZOO	Tue, Mar 16, 2021	17.72	17.99	16.55	17.40
4452	NASDAQ	TZOO	Mon, Mar 15, 2021	16.45	17.92	16.00	17.88
4451	NASDAQ	TZOO	Fri, Mar 12, 2021	14.75	16.07	14.53	15.95
4450	NASDAQ	TZOO	Thu, Mar 11, 2021	13.79	15.00	13.78	14.95
4449	NASDAQ	TZOO	Wed, Mar 10, 2021	13.80	14.03	13.42	13.80
4448	NASDAQ	TZOO	Tue, Mar 9, 2021	13.59	14.07	13.16	13.61
4447	NASDAQ	TZOO	Mon, Mar 8, 2021	13.01	13.56	12.57	13.50
4446	NASDAQ	TZOO	Fri, Mar 5, 2021	13.67	13.67	12.10	12.97
4445	NASDAQ	TZOO	Thu, Mar 4, 2021	14.38	14.45	13.08	13.36
4444	NASDAQ	TZOO	Wed, Mar 3, 2021	14.41	14.79	14.20	14.37
4443	NASDAQ	TZOO	Tue, Mar 2, 2021	14.32	14.60	14.01	14.16
4442	NASDAQ	TZOO	Mon, Mar 1, 2021	14.12	14.85	14.03	14.32
4441	NASDAQ	TZOO	Fri, Feb 26, 2021	13.38	13.85	13.08	13.52
4440	NASDAQ	TZOO	Thu, Feb 25, 2021	14.50	14.59	13.18	13.36
4439	NASDAQ	TZOO	Wed, Feb 24, 2021	14.00	15.19	13.36	14.30
4438	NASDAQ	TZOO	Tue, Feb 23, 2021	15.51	15.51	13.01	13.95
4437	NASDAQ	TZOO	Mon, Feb 22, 2021	13.47	15.48	13.47	14.23
4436	NASDAQ	TZOO	Fri, Feb 19, 2021	12.80	13.81	12.80	13.78
4435	NASDAQ	TZOO	Thu, Feb 18, 2021	12.66	13.09	12.51	12.74
4434	NASDAQ	TZOO	Wed, Feb 17, 2021	12.71	12.84	12.32	12.67
4433	NASDAQ	TZOO	Tue, Feb 16, 2021	13.20	13.25	12.35	12.81
4432	NASDAQ	TZOO	Fri, Feb 12, 2021	12.84	12.97	12.73	12.92
4431	NASDAQ	TZOO	Thu, Feb 11, 2021	13.25	13.25	12.64	12.74
4430	NASDAQ	TZOO	Wed, Feb 10, 2021	13.04	13.39	12.71	13.09
4429	NASDAQ	TZOO	Tue, Feb 9, 2021	13.45	13.62	12.75	12.90
4428	NASDAQ	TZOO	Mon, Feb 8, 2021	13.02	13.52	12.54	13.45
4427	NASDAQ	TZOO	Fri, Feb 5, 2021	14.12	14.12	12.89	13.02
4426	NASDAQ	TZOO	Thu, Feb 4, 2021	12.83	13.72	12.83	13.11
4425	NASDAQ	TZOO	Wed, Feb 3, 2021	12.11	13.11	12.11	12.76
4424	NASDAQ	TZOO	Tue, Feb 2, 2021	11.49	12.47	11.40	12.02
4423	NASDAQ	TZOO	Mon, Feb 1, 2021	10.95	11.60	10.95	11.41
4422	NASDAQ	TZOO	Fri, Jan 29, 2021	11.85	12.40	10.31	11.01
4421	NASDAQ	TZOO	Thu, Jan 28, 2021	12.25	12.77	11.15	11.96
4420	NASDAQ	TZOO	Wed, Jan 27, 2021	11.11	14.71	11.01	12.34
4419	NASDAQ	TZOO	Tue, Jan 26, 2021	10.69	11.60	10.61	11.49
4418	NASDAQ	TZOO	Mon, Jan 25, 2021	10.30	10.71	10.06	10.61
4417	NASDAQ	TZOO	Fri, Jan 22, 2021	10.05	10.41	10.05	10.26
4416	NASDAQ	TZOO	Thu, Jan 21, 2021	10.17	10.45	10.07	10.24
4415	NASDAQ	TZOO	Wed, Jan 20, 2021	10.35	10.35	9.87	10.16
4414	NASDAQ	TZOO	Tue, Jan 19, 2021	10.35	10.40	10.18	10.24
4413	NASDAQ	TZOO	Fri, Jan 15, 2021	10.43	10.67	10.07	10.28
4412	NASDAQ	TZOO	Thu, Jan 14, 2021	10.29	10.65	10.09	10.55
4411	NASDAQ	TZOO	Wed, Jan 13, 2021	10.20	10.29	10.05	10.29
4410	NASDAQ	TZOO	Tue, Jan 12, 2021	9.95	10.27	9.88	10.17
4409	NASDAQ	TZOO	Mon, Jan 11, 2021	9.63	9.95	9.44	9.91
4408	NASDAQ	TZOO	Fri, Jan 8, 2021	9.65	9.83	9.35	9.78
4407	NASDAQ	TZOO	Thu, Jan 7, 2021	9.52	9.86	9.33	9.65
4406	NASDAQ	TZOO	Wed, Jan 6, 2021	9.66	9.80	9.23	9.46
4405	NASDAQ	TZOO	Tue, Jan 5, 2021	8.77	9.55	8.77	9.55
4404	NASDAQ	TZOO	Mon, Jan 4, 2021	9.50	9.50	8.67	8.71
4403	NASDAQ	TZOO	Thu, Dec 31, 2020	9.34	9.56	9.20	9.44
4402	NASDAQ	TZOO	Wed, Dec 30, 2020	9.40	9.47	9.26	9.32
4401	NASDAQ	TZOO	Tue, Dec 29, 2020	9.60	9.84	9.06	9.32
4400	NASDAQ	TZOO	Mon, Dec 28, 2020	9.11	9.65	9.11	9.45
4399	NASDAQ	TZOO	Thu, Dec 24, 2020	9.36	9.49	9.02	9.11
4398	NASDAQ	TZOO	Wed, Dec 23, 2020	9.39	9.52	9.15	9.30
4397	NASDAQ	TZOO	Tue, Dec 22, 2020	9.41	9.51	9.23	9.31
4396	NASDAQ	TZOO	Mon, Dec 21, 2020	9.56	9.56	9.03	9.22
4395	NASDAQ	TZOO	Fri, Dec 18, 2020	10.14	10.20	9.81	9.85
4394	NASDAQ	TZOO	Thu, Dec 17, 2020	10.38	10.44	10.10	10.19
4393	NASDAQ	TZOO	Wed, Dec 16, 2020	10.49	10.69	10.26	10.39
4392	NASDAQ	TZOO	Tue, Dec 15, 2020	10.37	10.50	10.05	10.45
4391	NASDAQ	TZOO	Mon, Dec 14, 2020	10.20	10.42	10.00	10.26
4390	NASDAQ	TZOO	Fri, Dec 11, 2020	10.30	10.75	10.13	10.13
4389	NASDAQ	TZOO	Thu, Dec 10, 2020	9.89	10.44	9.80	10.41
4388	NASDAQ	TZOO	Wed, Dec 9, 2020	10.32	10.45	9.96	10.07
4387	NASDAQ	TZOO	Tue, Dec 8, 2020	10.19	10.47	9.96	10.10
4386	NASDAQ	TZOO	Mon, Dec 7, 2020	10.42	10.70	10.22	10.26
4385	NASDAQ	TZOO	Fri, Dec 4, 2020	10.53	10.65	10.37	10.50
4384	NASDAQ	TZOO	Thu, Dec 3, 2020	10.57	10.69	10.19	10.42
4383	NASDAQ	TZOO	Wed, Dec 2, 2020	9.59	10.56	9.58	10.43
4382	NASDAQ	TZOO	Tue, Dec 1, 2020	9.63	9.96	9.52	9.58
4381	NASDAQ	TZOO	Mon, Nov 30, 2020	9.91	10.23	9.43	9.45
4380	NASDAQ	TZOO	Fri, Nov 27, 2020	9.73	10.14	9.68	9.98
4379	NASDAQ	TZOO	Wed, Nov 25, 2020	9.76	9.93	9.41	9.73
4378	NASDAQ	TZOO	Tue, Nov 24, 2020	9.91	10.76	9.70	9.89
4377	NASDAQ	TZOO	Mon, Nov 23, 2020	9.79	10.19	9.70	9.95
4376	NASDAQ	TZOO	Fri, Nov 20, 2020	9.90	9.96	9.55	9.86
4375	NASDAQ	TZOO	Thu, Nov 19, 2020	9.15	10.28	8.89	10.06
4374	NASDAQ	TZOO	Wed, Nov 18, 2020	8.94	9.79	8.91	9.23
4373	NASDAQ	TZOO	Tue, Nov 17, 2020	8.79	8.99	8.59	8.86
4372	NASDAQ	TZOO	Mon, Nov 16, 2020	8.69	8.98	8.53	8.85
4371	NASDAQ	TZOO	Fri, Nov 13, 2020	8.12	8.37	8.00	8.27
4370	NASDAQ	TZOO	Thu, Nov 12, 2020	8.40	8.67	7.86	8.00
4369	NASDAQ	TZOO	Wed, Nov 11, 2020	8.36	8.85	8.20	8.56
4368	NASDAQ	TZOO	Tue, Nov 10, 2020	8.40	8.73	8.05	8.28
4367	NASDAQ	TZOO	Mon, Nov 9, 2020	8.62	8.85	8.05	8.16
4366	NASDAQ	TZOO	Fri, Nov 6, 2020	7.68	7.83	7.32	7.45
4365	NASDAQ	TZOO	Thu, Nov 5, 2020	7.27	7.93	7.27	7.68
4364	NASDAQ	TZOO	Wed, Nov 4, 2020	7.40	7.61	6.78	7.15
4363	NASDAQ	TZOO	Tue, Nov 3, 2020	7.36	7.63	7.33	7.51
4362	NASDAQ	TZOO	Mon, Nov 2, 2020	7.49	7.63	7.03	7.28
4361	NASDAQ	TZOO	Fri, Oct 30, 2020	6.95	7.57	6.75	7.42
4360	NASDAQ	TZOO	Thu, Oct 29, 2020	7.14	7.16	6.89	6.99
4359	NASDAQ	TZOO	Wed, Oct 28, 2020	7.65	7.71	7.02	7.08
4358	NASDAQ	TZOO	Tue, Oct 27, 2020	8.61	8.61	7.78	7.84
4357	NASDAQ	TZOO	Mon, Oct 26, 2020	8.37	8.59	7.85	7.97
4356	NASDAQ	TZOO	Fri, Oct 23, 2020	8.37	8.60	8.35	8.55
4355	NASDAQ	TZOO	Thu, Oct 22, 2020	7.85	8.67	7.80	8.38
4354	NASDAQ	TZOO	Wed, Oct 21, 2020	7.70	7.85	7.20	7.80
4353	NASDAQ	TZOO	Tue, Oct 20, 2020	7.30	7.65	7.19	7.56
4352	NASDAQ	TZOO	Mon, Oct 19, 2020	7.45	7.59	7.19	7.30
4351	NASDAQ	TZOO	Fri, Oct 16, 2020	7.29	7.43	7.11	7.36
4350	NASDAQ	TZOO	Thu, Oct 15, 2020	6.58	7.22	6.56	7.19
4349	NASDAQ	TZOO	Wed, Oct 14, 2020	6.79	6.92	6.50	6.75
4348	NASDAQ	TZOO	Tue, Oct 13, 2020	6.77	6.82	6.61	6.69
4347	NASDAQ	TZOO	Mon, Oct 12, 2020	6.74	6.88	6.60	6.87
4346	NASDAQ	TZOO	Fri, Oct 9, 2020	6.88	6.88	6.67	6.77
4345	NASDAQ	TZOO	Thu, Oct 8, 2020	6.53	6.86	6.53	6.83
4344	NASDAQ	TZOO	Wed, Oct 7, 2020	6.60	6.68	6.40	6.58
4343	NASDAQ	TZOO	Tue, Oct 6, 2020	6.51	6.62	6.25	6.50
4342	NASDAQ	TZOO	Mon, Oct 5, 2020	6.62	6.62	6.37	6.43
4341	NASDAQ	TZOO	Fri, Oct 2, 2020	6.25	6.63	6.21	6.49
4340	NASDAQ	TZOO	Thu, Oct 1, 2020	6.50	6.60	6.36	6.55
4339	NASDAQ	TZOO	Wed, Sep 30, 2020	6.60	6.73	6.31	6.43
4338	NASDAQ	TZOO	Tue, Sep 29, 2020	6.45	6.58	6.38	6.54
4337	NASDAQ	TZOO	Mon, Sep 28, 2020	6.32	6.56	6.32	6.46
4336	NASDAQ	TZOO	Fri, Sep 25, 2020	6.20	6.33	6.11	6.28
4335	NASDAQ	TZOO	Thu, Sep 24, 2020	6.30	6.56	6.07	6.15
4334	NASDAQ	TZOO	Wed, Sep 23, 2020	6.61	6.83	6.21	6.29
4333	NASDAQ	TZOO	Tue, Sep 22, 2020	6.55	6.68	6.19	6.62
4332	NASDAQ	TZOO	Mon, Sep 21, 2020	7.76	7.76	6.28	6.38
4331	NASDAQ	TZOO	Fri, Sep 18, 2020	8.30	8.35	7.75	7.90
4330	NASDAQ	TZOO	Thu, Sep 17, 2020	8.33	8.42	8.08	8.39
4329	NASDAQ	TZOO	Wed, Sep 16, 2020	8.09	8.56	8.04	8.51
4328	NASDAQ	TZOO	Tue, Sep 15, 2020	8.15	8.22	8.00	8.05
4327	NASDAQ	TZOO	Mon, Sep 14, 2020	7.90	8.58	7.74	8.05
4326	NASDAQ	TZOO	Fri, Sep 11, 2020	7.97	7.99	7.73	7.80
4325	NASDAQ	TZOO	Thu, Sep 10, 2020	8.18	8.33	7.97	8.01
4324	NASDAQ	TZOO	Wed, Sep 9, 2020	8.30	8.52	7.89	8.15
4323	NASDAQ	TZOO	Tue, Sep 8, 2020	7.84	8.61	7.64	8.27
4322	NASDAQ	TZOO	Fri, Sep 4, 2020	8.06	8.10	7.58	7.91
4321	NASDAQ	TZOO	Thu, Sep 3, 2020	8.21	8.28	7.84	7.99
4320	NASDAQ	TZOO	Wed, Sep 2, 2020	8.05	8.38	7.81	8.23
4319	NASDAQ	TZOO	Tue, Sep 1, 2020	7.92	8.16	7.75	8.10
4318	NASDAQ	TZOO	Mon, Aug 31, 2020	8.22	8.38	7.74	7.99
4317	NASDAQ	TZOO	Fri, Aug 28, 2020	7.95	8.43	7.89	8.27
4316	NASDAQ	TZOO	Thu, Aug 27, 2020	7.63	8.32	7.60	7.94
4315	NASDAQ	TZOO	Wed, Aug 26, 2020	7.42	7.65	7.34	7.63
4314	NASDAQ	TZOO	Tue, Aug 25, 2020	7.60	7.68	7.06	7.39
4313	NASDAQ	TZOO	Mon, Aug 24, 2020	6.57	7.56	6.55	7.48
4312	NASDAQ	TZOO	Fri, Aug 21, 2020	6.50	6.60	6.40	6.49
4311	NASDAQ	TZOO	Thu, Aug 20, 2020	6.52	6.64	6.39	6.47
4310	NASDAQ	TZOO	Wed, Aug 19, 2020	6.62	6.72	6.41	6.51
4309	NASDAQ	TZOO	Tue, Aug 18, 2020	6.69	6.82	6.56	6.62
4308	NASDAQ	TZOO	Mon, Aug 17, 2020	7.02	7.14	6.61	6.75
4307	NASDAQ	TZOO	Fri, Aug 14, 2020	7.09	7.11	6.95	7.08
4306	NASDAQ	TZOO	Thu, Aug 13, 2020	7.59	7.81	7.05	7.14
4305	NASDAQ	TZOO	Wed, Aug 12, 2020	6.92	8.02	6.86	7.63
4304	NASDAQ	TZOO	Tue, Aug 11, 2020	6.76	7.14	6.76	6.92
4303	NASDAQ	TZOO	Mon, Aug 10, 2020	6.35	6.79	6.35	6.69
4302	NASDAQ	TZOO	Fri, Aug 7, 2020	6.31	6.34	6.16	6.32
4301	NASDAQ	TZOO	Thu, Aug 6, 2020	6.26	6.37	6.20	6.31
4300	NASDAQ	TZOO	Wed, Aug 5, 2020	6.54	6.59	6.17	6.29
4299	NASDAQ	TZOO	Tue, Aug 4, 2020	6.50	6.75	6.35	6.41
4298	NASDAQ	TZOO	Mon, Aug 3, 2020	6.24	6.49	6.13	6.49
4297	NASDAQ	TZOO	Fri, Jul 31, 2020	6.12	6.24	5.83	6.13
4296	NASDAQ	TZOO	Thu, Jul 30, 2020	5.51	6.29	5.50	6.28
4295	NASDAQ	TZOO	Wed, Jul 29, 2020	5.76	5.89	5.65	5.88
4294	NASDAQ	TZOO	Tue, Jul 28, 2020	5.80	5.97	5.69	5.76
4293	NASDAQ	TZOO	Mon, Jul 27, 2020	5.82	5.86	5.66	5.84
4292	NASDAQ	TZOO	Fri, Jul 24, 2020	5.69	5.99	5.49	5.78
4291	NASDAQ	TZOO	Thu, Jul 23, 2020	5.33	5.55	5.24	5.48
4290	NASDAQ	TZOO	Wed, Jul 22, 2020	5.60	5.64	5.35	5.37
4289	NASDAQ	TZOO	Tue, Jul 21, 2020	5.65	5.77	5.55	5.63
4288	NASDAQ	TZOO	Mon, Jul 20, 2020	5.75	5.75	5.37	5.49
4287	NASDAQ	TZOO	Fri, Jul 17, 2020	5.77	5.83	5.62	5.80
4286	NASDAQ	TZOO	Thu, Jul 16, 2020	5.62	5.94	5.39	5.75
4285	NASDAQ	TZOO	Wed, Jul 15, 2020	5.52	5.89	5.35	5.71
4284	NASDAQ	TZOO	Tue, Jul 14, 2020	5.41	5.45	5.09	5.17
4283	NASDAQ	TZOO	Mon, Jul 13, 2020	5.77	6.20	5.35	5.35
4282	NASDAQ	TZOO	Fri, Jul 10, 2020	5.70	5.85	5.59	5.72
4281	NASDAQ	TZOO	Thu, Jul 9, 2020	5.61	5.80	5.56	5.72
4280	NASDAQ	TZOO	Wed, Jul 8, 2020	5.54	5.65	5.36	5.65
4279	NASDAQ	TZOO	Tue, Jul 7, 2020	5.69	5.72	5.53	5.55
4278	NASDAQ	TZOO	Mon, Jul 6, 2020	6.00	6.03	5.70	5.80
4277	NASDAQ	TZOO	Thu, Jul 2, 2020	5.63	6.03	5.59	5.82
4276	NASDAQ	TZOO	Wed, Jul 1, 2020	5.59	5.73	5.21	5.46
4275	NASDAQ	TZOO	Tue, Jun 30, 2020	5.75	5.81	5.35	5.64
4274	NASDAQ	TZOO	Mon, Jun 29, 2020	5.95	6.06	5.71	5.75
4273	NASDAQ	TZOO	Fri, Jun 26, 2020	6.30	6.33	5.63	5.91
4272	NASDAQ	TZOO	Thu, Jun 25, 2020	5.75	6.66	5.70	6.46
4271	NASDAQ	TZOO	Wed, Jun 24, 2020	6.04	6.11	5.62	5.92
4270	NASDAQ	TZOO	Tue, Jun 23, 2020	6.42	6.54	6.06	6.15
4269	NASDAQ	TZOO	Mon, Jun 22, 2020	6.30	6.51	6.19	6.34
4268	NASDAQ	TZOO	Fri, Jun 19, 2020	6.81	6.86	6.33	6.36
4267	NASDAQ	TZOO	Thu, Jun 18, 2020	6.95	7.39	6.64	6.76
4266	NASDAQ	TZOO	Wed, Jun 17, 2020	7.02	7.49	7.01	7.03
4265	NASDAQ	TZOO	Tue, Jun 16, 2020	7.72	7.84	6.96	7.07
4264	NASDAQ	TZOO	Mon, Jun 15, 2020	6.98	7.55	6.71	7.25
4263	NASDAQ	TZOO	Fri, Jun 12, 2020	6.85	7.45	6.83	7.26
4262	NASDAQ	TZOO	Thu, Jun 11, 2020	6.82	7.38	6.38	6.43
4261	NASDAQ	TZOO	Wed, Jun 10, 2020	7.86	8.31	7.42	7.76
4260	NASDAQ	TZOO	Tue, Jun 9, 2020	8.33	8.33	7.61	7.91
4259	NASDAQ	TZOO	Mon, Jun 8, 2020	7.90	8.94	7.75	8.38
4258	NASDAQ	TZOO	Fri, Jun 5, 2020	6.85	7.55	6.85	7.15
4257	NASDAQ	TZOO	Thu, Jun 4, 2020	6.19	6.55	6.04	6.47
4256	NASDAQ	TZOO	Wed, Jun 3, 2020	6.20	6.30	5.96	6.17
4255	NASDAQ	TZOO	Tue, Jun 2, 2020	6.12	6.24	5.80	6.06
4254	NASDAQ	TZOO	Mon, Jun 1, 2020	6.17	6.38	6.00	6.03
4253	NASDAQ	TZOO	Fri, May 29, 2020	6.51	6.54	5.80	6.12
4252	NASDAQ	TZOO	Thu, May 28, 2020	6.72	7.19	6.33	6.52
4251	NASDAQ	TZOO	Wed, May 27, 2020	5.96	6.51	5.80	6.46
4250	NASDAQ	TZOO	Tue, May 26, 2020	5.92	6.12	5.56	5.92
4249	NASDAQ	TZOO	Fri, May 22, 2020	5.50	5.67	5.31	5.65
4248	NASDAQ	TZOO	Thu, May 21, 2020	5.41	5.63	5.11	5.45
4247	NASDAQ	TZOO	Wed, May 20, 2020	5.03	5.30	4.92	5.26
4246	NASDAQ	TZOO	Tue, May 19, 2020	5.13	5.25	4.85	4.90
4245	NASDAQ	TZOO	Mon, May 18, 2020	4.63	5.20	4.63	5.10
4244	NASDAQ	TZOO	Fri, May 15, 2020	4.49	4.65	4.19	4.51
4243	NASDAQ	TZOO	Thu, May 14, 2020	4.51	4.70	4.32	4.48
4242	NASDAQ	TZOO	Wed, May 13, 2020	4.53	4.70	4.40	4.45
4241	NASDAQ	TZOO	Tue, May 12, 2020	4.80	4.96	4.53	4.60
4240	NASDAQ	TZOO	Mon, May 11, 2020	4.96	5.08	4.75	4.99
4239	NASDAQ	TZOO	Fri, May 8, 2020	4.95	5.20	4.81	4.99
4238	NASDAQ	TZOO	Thu, May 7, 2020	4.78	5.05	4.75	4.93
4237	NASDAQ	TZOO	Wed, May 6, 2020	5.03	5.05	4.64	4.75
4236	NASDAQ	TZOO	Tue, May 5, 2020	5.31	5.55	4.96	5.04
4235	NASDAQ	TZOO	Mon, May 4, 2020	5.47	5.47	5.08	5.20
4234	NASDAQ	TZOO	Fri, May 1, 2020	5.38	5.77	5.02	5.60
4233	NASDAQ	TZOO	Thu, Apr 30, 2020	5.81	5.99	5.26	5.57
4232	NASDAQ	TZOO	Wed, Apr 29, 2020	5.80	6.33	5.75	5.87
4231	NASDAQ	TZOO	Tue, Apr 28, 2020	5.37	5.79	5.32	5.70
4230	NASDAQ	TZOO	Mon, Apr 27, 2020	5.00	5.35	4.66	5.20
4229	NASDAQ	TZOO	Fri, Apr 24, 2020	4.57	5.25	4.42	4.99
4228	NASDAQ	TZOO	Thu, Apr 23, 2020	4.65	4.76	4.47	4.47
4227	NASDAQ	TZOO	Wed, Apr 22, 2020	4.38	4.67	4.33	4.58
4226	NASDAQ	TZOO	Tue, Apr 21, 2020	4.41	4.61	4.15	4.22
4225	NASDAQ	TZOO	Mon, Apr 20, 2020	4.80	4.85	4.38	4.41
4224	NASDAQ	TZOO	Fri, Apr 17, 2020	5.14	5.25	4.76	4.83
4223	NASDAQ	TZOO	Thu, Apr 16, 2020	5.22	5.22	4.62	4.75
4222	NASDAQ	TZOO	Wed, Apr 15, 2020	4.88	5.19	4.69	5.14
4221	NASDAQ	TZOO	Tue, Apr 14, 2020	4.77	5.35	4.75	5.18
4220	NASDAQ	TZOO	Mon, Apr 13, 2020	5.00	5.21	4.51	4.58
4219	NASDAQ	TZOO	Thu, Apr 9, 2020	4.49	5.23	4.46	5.00
4218	NASDAQ	TZOO	Wed, Apr 8, 2020	3.90	4.20	3.80	4.18
4217	NASDAQ	TZOO	Tue, Apr 7, 2020	3.79	4.02	3.63	3.78
4216	NASDAQ	TZOO	Mon, Apr 6, 2020	3.26	3.59	3.26	3.41
4215	NASDAQ	TZOO	Fri, Apr 3, 2020	3.48	3.55	3.11	3.16
4214	NASDAQ	TZOO	Thu, Apr 2, 2020	4.00	4.10	3.41	3.48
4213	NASDAQ	TZOO	Wed, Apr 1, 2020	3.77	4.19	3.51	3.94
4212	NASDAQ	TZOO	Tue, Mar 31, 2020	3.48	4.00	3.42	3.93
4211	NASDAQ	TZOO	Mon, Mar 30, 2020	3.62	3.71	3.34	3.49
4210	NASDAQ	TZOO	Fri, Mar 27, 2020	4.15	4.15	3.51	3.57
4209	NASDAQ	TZOO	Thu, Mar 26, 2020	3.99	4.25	3.74	3.80
4208	NASDAQ	TZOO	Wed, Mar 25, 2020	3.55	4.68	3.50	3.95
4207	NASDAQ	TZOO	Tue, Mar 24, 2020	3.51	3.52	3.36	3.50
4206	NASDAQ	TZOO	Mon, Mar 23, 2020	3.55	3.64	3.04	3.10
4205	NASDAQ	TZOO	Fri, Mar 20, 2020	3.65	3.92	3.47	3.49
4204	NASDAQ	TZOO	Thu, Mar 19, 2020	3.21	3.87	3.05	3.66
4203	NASDAQ	TZOO	Wed, Mar 18, 2020	3.62	3.86	3.05	3.22
4202	NASDAQ	TZOO	Tue, Mar 17, 2020	4.81	4.91	3.76	3.86
4201	NASDAQ	TZOO	Mon, Mar 16, 2020	4.90	4.90	4.21	4.64
4200	NASDAQ	TZOO	Fri, Mar 13, 2020	6.11	6.25	4.70	5.05
4199	NASDAQ	TZOO	Thu, Mar 12, 2020	7.51	7.70	4.81	5.71
4198	NASDAQ	TZOO	Wed, Mar 11, 2020	8.36	8.79	7.68	7.96
4197	NASDAQ	TZOO	Tue, Mar 10, 2020	7.99	9.00	7.57	8.71
4196	NASDAQ	TZOO	Mon, Mar 9, 2020	7.74	8.07	7.55	7.61
4195	NASDAQ	TZOO	Fri, Mar 6, 2020	7.63	8.32	7.63	8.30
4194	NASDAQ	TZOO	Thu, Mar 5, 2020	8.70	8.79	7.90	8.11
4193	NASDAQ	TZOO	Wed, Mar 4, 2020	8.71	9.26	8.70	8.89
4192	NASDAQ	TZOO	Tue, Mar 3, 2020	8.27	8.83	8.25	8.64
4191	NASDAQ	TZOO	Mon, Mar 2, 2020	7.56	8.56	7.56	8.50
4190	NASDAQ	TZOO	Fri, Feb 28, 2020	7.95	8.38	7.79	8.18
4189	NASDAQ	TZOO	Thu, Feb 27, 2020	8.70	8.93	7.49	8.34
4188	NASDAQ	TZOO	Wed, Feb 26, 2020	9.28	9.52	8.75	8.93
4187	NASDAQ	TZOO	Tue, Feb 25, 2020	10.30	10.55	9.20	9.26
4186	NASDAQ	TZOO	Mon, Feb 24, 2020	10.97	10.97	10.23	10.27
4185	NASDAQ	TZOO	Fri, Feb 21, 2020	11.71	11.74	10.62	11.05
4184	NASDAQ	TZOO	Thu, Feb 20, 2020	10.58	12.33	10.58	11.58
4183	NASDAQ	TZOO	Wed, Feb 19, 2020	10.60	10.82	10.28	10.58
4182	NASDAQ	TZOO	Tue, Feb 18, 2020	10.89	10.94	10.52	10.62
4181	NASDAQ	TZOO	Fri, Feb 14, 2020	10.63	10.90	10.47	10.82
4180	NASDAQ	TZOO	Thu, Feb 13, 2020	10.44	10.68	10.25	10.44
4179	NASDAQ	TZOO	Wed, Feb 12, 2020	10.86	10.86	10.42	10.51
4178	NASDAQ	TZOO	Tue, Feb 11, 2020	10.16	10.75	10.14	10.58
4177	NASDAQ	TZOO	Mon, Feb 10, 2020	10.13	10.22	9.85	10.13
4176	NASDAQ	TZOO	Fri, Feb 7, 2020	10.24	10.33	10.00	10.11
4175	NASDAQ	TZOO	Thu, Feb 6, 2020	10.25	10.25	9.87	10.07
4174	NASDAQ	TZOO	Wed, Feb 5, 2020	10.85	10.89	10.11	10.14
4173	NASDAQ	TZOO	Tue, Feb 4, 2020	10.29	10.85	9.98	10.72
4172	NASDAQ	TZOO	Mon, Feb 3, 2020	10.14	10.41	10.10	10.11
4171	NASDAQ	TZOO	Fri, Jan 31, 2020	10.85	10.85	10.06	10.15
4170	NASDAQ	TZOO	Thu, Jan 30, 2020	11.25	11.27	10.74	10.87
4169	NASDAQ	TZOO	Wed, Jan 29, 2020	11.40	11.43	11.25	11.28
4168	NASDAQ	TZOO	Tue, Jan 28, 2020	11.35	11.45	11.14	11.36
4167	NASDAQ	TZOO	Mon, Jan 27, 2020	11.30	11.59	11.25	11.27
4166	NASDAQ	TZOO	Fri, Jan 24, 2020	11.75	12.40	11.30	11.33
4165	NASDAQ	TZOO	Thu, Jan 23, 2020	10.88	11.88	10.75	11.78
4164	NASDAQ	TZOO	Wed, Jan 22, 2020	11.13	11.22	10.90	10.97
4163	NASDAQ	TZOO	Tue, Jan 21, 2020	10.81	11.21	10.81	10.97
4162	NASDAQ	TZOO	Fri, Jan 17, 2020	11.15	11.17	10.79	10.91
4161	NASDAQ	TZOO	Thu, Jan 16, 2020	11.04	11.45	11.04	11.10
4160	NASDAQ	TZOO	Wed, Jan 15, 2020	11.18	11.38	10.85	10.86
4159	NASDAQ	TZOO	Tue, Jan 14, 2020	11.29	11.46	11.07	11.09
4158	NASDAQ	TZOO	Mon, Jan 13, 2020	10.82	11.30	10.75	11.28
4157	NASDAQ	TZOO	Fri, Jan 10, 2020	10.70	10.96	10.56	10.72
4156	NASDAQ	TZOO	Thu, Jan 9, 2020	10.94	10.94	10.70	10.80
4155	NASDAQ	TZOO	Wed, Jan 8, 2020	10.90	11.01	10.80	10.94
4154	NASDAQ	TZOO	Tue, Jan 7, 2020	10.88	11.16	10.83	10.96
4153	NASDAQ	TZOO	Mon, Jan 6, 2020	11.27	11.28	10.90	10.95
4152	NASDAQ	TZOO	Fri, Jan 3, 2020	10.87	11.30	10.81	11.27
4151	NASDAQ	TZOO	Thu, Jan 2, 2020	10.83	11.21	10.69	11.03
4150	NASDAQ	TZOO	Tue, Dec 31, 2019	11.00	11.08	10.52	10.70
4149	NASDAQ	TZOO	Mon, Dec 30, 2019	10.99	11.06	10.95	11.00
4148	NASDAQ	TZOO	Fri, Dec 27, 2019	11.29	11.34	10.85	10.86
4147	NASDAQ	TZOO	Thu, Dec 26, 2019	10.80	11.38	10.80	11.19
4146	NASDAQ	TZOO	Tue, Dec 24, 2019	10.62	10.90	10.62	10.76
4145	NASDAQ	TZOO	Mon, Dec 23, 2019	11.01	11.20	10.37	10.55
4144	NASDAQ	TZOO	Fri, Dec 20, 2019	11.26	11.37	11.00	11.01
4143	NASDAQ	TZOO	Thu, Dec 19, 2019	11.36	11.50	11.00	11.11
4142	NASDAQ	TZOO	Wed, Dec 18, 2019	11.15	11.54	11.10	11.25
4141	NASDAQ	TZOO	Tue, Dec 17, 2019	11.03	11.45	10.89	11.13
4140	NASDAQ	TZOO	Mon, Dec 16, 2019	10.75	11.10	10.75	11.05
4139	NASDAQ	TZOO	Fri, Dec 13, 2019	10.57	10.86	10.47	10.60
4138	NASDAQ	TZOO	Thu, Dec 12, 2019	10.34	10.81	10.30	10.64
4137	NASDAQ	TZOO	Wed, Dec 11, 2019	10.37	10.55	10.12	10.42
4136	NASDAQ	TZOO	Tue, Dec 10, 2019	10.36	10.54	10.25	10.36
4135	NASDAQ	TZOO	Mon, Dec 9, 2019	10.66	10.66	10.27	10.36
4134	NASDAQ	TZOO	Fri, Dec 6, 2019	10.10	10.69	10.00	10.45
4133	NASDAQ	TZOO	Thu, Dec 5, 2019	10.03	10.20	9.95	9.97
4132	NASDAQ	TZOO	Wed, Dec 4, 2019	9.90	10.18	9.90	9.97
4131	NASDAQ	TZOO	Tue, Dec 3, 2019	9.80	9.95	9.61	9.87
4130	NASDAQ	TZOO	Mon, Dec 2, 2019	10.38	10.58	9.85	9.87
4129	NASDAQ	TZOO	Fri, Nov 29, 2019	10.22	10.50	10.21	10.33
4128	NASDAQ	TZOO	Wed, Nov 27, 2019	10.31	10.39	10.14	10.26
4127	NASDAQ	TZOO	Tue, Nov 26, 2019	10.34	10.48	10.02	10.23
4126	NASDAQ	TZOO	Mon, Nov 25, 2019	9.50	10.43	9.48	10.32
4125	NASDAQ	TZOO	Fri, Nov 22, 2019	9.54	9.59	9.35	9.49
4124	NASDAQ	TZOO	Thu, Nov 21, 2019	9.47	9.67	9.31	9.52
4123	NASDAQ	TZOO	Wed, Nov 20, 2019	9.61	9.85	9.36	9.47
4122	NASDAQ	TZOO	Tue, Nov 19, 2019	9.70	10.00	9.60	9.66
4121	NASDAQ	TZOO	Mon, Nov 18, 2019	9.56	9.87	9.45	9.67
4120	NASDAQ	TZOO	Fri, Nov 15, 2019	9.63	9.79	9.55	9.64
4119	NASDAQ	TZOO	Thu, Nov 14, 2019	9.55	9.75	9.50	9.57
4118	NASDAQ	TZOO	Wed, Nov 13, 2019	9.84	9.95	9.50	9.56
4117	NASDAQ	TZOO	Tue, Nov 12, 2019	9.65	10.02	9.63	9.78
4116	NASDAQ	TZOO	Mon, Nov 11, 2019	9.46	9.76	9.38	9.71
4115	NASDAQ	TZOO	Fri, Nov 8, 2019	9.90	9.90	9.42	9.61
4114	NASDAQ	TZOO	Thu, Nov 7, 2019	10.05	10.20	9.65	9.86
4113	NASDAQ	TZOO	Wed, Nov 6, 2019	10.46	10.65	10.05	10.11
4112	NASDAQ	TZOO	Tue, Nov 5, 2019	10.65	11.03	10.41	10.45
4111	NASDAQ	TZOO	Mon, Nov 4, 2019	9.99	10.86	9.99	10.59
4110	NASDAQ	TZOO	Fri, Nov 1, 2019	10.19	10.20	9.80	9.92
4109	NASDAQ	TZOO	Thu, Oct 31, 2019	10.32	10.39	9.84	10.12
4108	NASDAQ	TZOO	Wed, Oct 30, 2019	10.35	10.55	10.05	10.33
4107	NASDAQ	TZOO	Tue, Oct 29, 2019	10.39	10.50	10.00	10.39
4106	NASDAQ	TZOO	Mon, Oct 28, 2019	9.97	10.47	9.93	10.40
4105	NASDAQ	TZOO	Fri, Oct 25, 2019	10.09	10.13	9.90	9.90
4104	NASDAQ	TZOO	Thu, Oct 24, 2019	10.39	10.47	10.00	10.10
4103	NASDAQ	TZOO	Wed, Oct 23, 2019	10.76	11.20	10.25	10.39
4102	NASDAQ	TZOO	Tue, Oct 22, 2019	11.36	12.39	10.97	11.44
4101	NASDAQ	TZOO	Mon, Oct 21, 2019	11.15	11.46	10.87	11.35
4100	NASDAQ	TZOO	Fri, Oct 18, 2019	11.18	11.27	10.86	11.06
4099	NASDAQ	TZOO	Thu, Oct 17, 2019	10.94	11.35	10.87	11.25
4098	NASDAQ	TZOO	Wed, Oct 16, 2019	11.13	11.46	10.80	10.92
4097	NASDAQ	TZOO	Tue, Oct 15, 2019	10.27	11.38	10.10	11.15
4096	NASDAQ	TZOO	Mon, Oct 14, 2019	10.68	10.80	10.32	10.58
4095	NASDAQ	TZOO	Fri, Oct 11, 2019	10.44	10.98	10.16	10.73
4094	NASDAQ	TZOO	Thu, Oct 10, 2019	10.27	10.38	10.05	10.29
4093	NASDAQ	TZOO	Wed, Oct 9, 2019	10.27	10.50	10.11	10.21
4092	NASDAQ	TZOO	Tue, Oct 8, 2019	10.07	10.37	9.78	10.29
4091	NASDAQ	TZOO	Mon, Oct 7, 2019	10.36	10.68	10.09	10.15
4090	NASDAQ	TZOO	Fri, Oct 4, 2019	10.56	10.61	10.11	10.54
4089	NASDAQ	TZOO	Thu, Oct 3, 2019	10.31	10.84	10.01	10.52
4088	NASDAQ	TZOO	Wed, Oct 2, 2019	10.03	10.47	9.91	10.41
4087	NASDAQ	TZOO	Tue, Oct 1, 2019	10.72	10.81	10.04	10.07
4086	NASDAQ	TZOO	Mon, Sep 30, 2019	10.26	10.90	10.07	10.69
4085	NASDAQ	TZOO	Fri, Sep 27, 2019	10.05	10.40	10.05	10.26
4084	NASDAQ	TZOO	Thu, Sep 26, 2019	10.62	10.65	10.17	10.29
4083	NASDAQ	TZOO	Wed, Sep 25, 2019	10.62	10.85	10.40	10.53
4082	NASDAQ	TZOO	Tue, Sep 24, 2019	10.82	10.96	10.50	10.62
4081	NASDAQ	TZOO	Mon, Sep 23, 2019	10.92	10.99	10.41	10.78
4080	NASDAQ	TZOO	Fri, Sep 20, 2019	11.08	11.57	10.67	10.90
4079	NASDAQ	TZOO	Thu, Sep 19, 2019	11.42	11.82	10.94	11.06
4078	NASDAQ	TZOO	Wed, Sep 18, 2019	12.08	12.09	11.10	11.38
4077	NASDAQ	TZOO	Tue, Sep 17, 2019	11.94	12.14	11.74	11.93
4076	NASDAQ	TZOO	Mon, Sep 16, 2019	11.86	12.42	11.86	12.06
4075	NASDAQ	TZOO	Fri, Sep 13, 2019	13.60	13.80	11.86	11.98
4074	NASDAQ	TZOO	Thu, Sep 12, 2019	13.17	13.67	13.02	13.58
4073	NASDAQ	TZOO	Wed, Sep 11, 2019	12.93	13.39	12.66	13.11
4072	NASDAQ	TZOO	Tue, Sep 10, 2019	11.83	12.89	11.83	12.75
4071	NASDAQ	TZOO	Mon, Sep 9, 2019	11.55	12.01	11.41	11.96
4070	NASDAQ	TZOO	Fri, Sep 6, 2019	10.94	12.09	10.85	11.50
4069	NASDAQ	TZOO	Thu, Sep 5, 2019	11.08	11.26	10.68	10.79
4068	NASDAQ	TZOO	Wed, Sep 4, 2019	11.48	11.48	10.89	10.93
4067	NASDAQ	TZOO	Tue, Sep 3, 2019	11.67	11.99	10.95	11.32
4066	NASDAQ	TZOO	Fri, Aug 30, 2019	11.75	12.10	11.51	11.87
4065	NASDAQ	TZOO	Thu, Aug 29, 2019	11.75	11.88	11.61	11.68
4064	NASDAQ	TZOO	Wed, Aug 28, 2019	11.45	11.83	11.45	11.61
4063	NASDAQ	TZOO	Tue, Aug 27, 2019	11.10	11.68	11.10	11.50
4062	NASDAQ	TZOO	Mon, Aug 26, 2019	11.44	11.78	11.11	11.56
4061	NASDAQ	TZOO	Fri, Aug 23, 2019	11.79	11.96	11.20	11.30
4060	NASDAQ	TZOO	Thu, Aug 22, 2019	11.62	12.00	11.44	11.90
4059	NASDAQ	TZOO	Wed, Aug 21, 2019	11.68	12.10	11.53	11.66
4058	NASDAQ	TZOO	Tue, Aug 20, 2019	11.55	11.97	11.34	11.56
4057	NASDAQ	TZOO	Mon, Aug 19, 2019	11.79	12.19	11.44	11.58
4056	NASDAQ	TZOO	Fri, Aug 16, 2019	11.40	11.80	11.36	11.62
4055	NASDAQ	TZOO	Thu, Aug 15, 2019	11.05	11.49	10.88	11.32
4054	NASDAQ	TZOO	Wed, Aug 14, 2019	11.25	11.25	10.80	11.10
4053	NASDAQ	TZOO	Tue, Aug 13, 2019	11.40	11.72	11.25	11.47
4052	NASDAQ	TZOO	Mon, Aug 12, 2019	11.51	11.64	11.26	11.41
4051	NASDAQ	TZOO	Fri, Aug 9, 2019	12.00	12.12	11.49	11.74
4050	NASDAQ	TZOO	Thu, Aug 8, 2019	11.63	12.15	11.62	12.05
4049	NASDAQ	TZOO	Wed, Aug 7, 2019	11.45	11.79	11.08	11.48
4048	NASDAQ	TZOO	Tue, Aug 6, 2019	11.79	11.79	11.34	11.61
4047	NASDAQ	TZOO	Mon, Aug 5, 2019	11.85	11.85	11.41	11.59
4046	NASDAQ	TZOO	Fri, Aug 2, 2019	12.22	12.47	11.81	12.07
4045	NASDAQ	TZOO	Thu, Aug 1, 2019	12.57	13.15	12.14	12.30
4044	NASDAQ	TZOO	Wed, Jul 31, 2019	12.90	13.01	12.11	12.58
4043	NASDAQ	TZOO	Tue, Jul 30, 2019	12.50	12.93	12.30	12.78
4042	NASDAQ	TZOO	Mon, Jul 29, 2019	12.94	13.10	12.48	12.59
4041	NASDAQ	TZOO	Fri, Jul 26, 2019	12.00	13.24	12.00	13.10
4040	NASDAQ	TZOO	Thu, Jul 25, 2019	14.10	14.10	12.29	12.41
4039	NASDAQ	TZOO	Wed, Jul 24, 2019	15.49	15.73	13.64	13.98
4038	NASDAQ	TZOO	Tue, Jul 23, 2019	14.55	14.91	14.23	14.52
4037	NASDAQ	TZOO	Mon, Jul 22, 2019	14.24	14.57	14.00	14.45
4036	NASDAQ	TZOO	Fri, Jul 19, 2019	14.61	14.87	14.11	14.24
4035	NASDAQ	TZOO	Thu, Jul 18, 2019	14.63	15.01	14.55	14.64
4034	NASDAQ	TZOO	Wed, Jul 17, 2019	14.52	14.80	14.11	14.70
4033	NASDAQ	TZOO	Tue, Jul 16, 2019	14.85	15.10	14.40	14.53
4032	NASDAQ	TZOO	Mon, Jul 15, 2019	14.10	15.02	13.94	14.90
4031	NASDAQ	TZOO	Fri, Jul 12, 2019	14.62	14.63	14.04	14.04
4030	NASDAQ	TZOO	Thu, Jul 11, 2019	14.56	14.84	14.41	14.41
4029	NASDAQ	TZOO	Wed, Jul 10, 2019	14.76	14.82	14.24	14.53
4028	NASDAQ	TZOO	Tue, Jul 9, 2019	14.51	14.80	14.09	14.67
4027	NASDAQ	TZOO	Mon, Jul 8, 2019	14.81	14.95	14.42	14.58
4026	NASDAQ	TZOO	Fri, Jul 5, 2019	14.52	15.23	14.22	14.91
4025	NASDAQ	TZOO	Wed, Jul 3, 2019	15.03	15.14	14.56	14.61
4024	NASDAQ	TZOO	Tue, Jul 2, 2019	14.91	15.18	14.51	14.96
4023	NASDAQ	TZOO	Mon, Jul 1, 2019	15.63	15.95	14.67	14.96
4022	NASDAQ	TZOO	Fri, Jun 28, 2019	15.31	15.62	14.86	15.44
4021	NASDAQ	TZOO	Thu, Jun 27, 2019	14.78	15.39	14.54	15.33
4020	NASDAQ	TZOO	Wed, Jun 26, 2019	15.50	15.80	14.66	14.80
4019	NASDAQ	TZOO	Tue, Jun 25, 2019	16.31	16.44	15.60	15.66
4018	NASDAQ	TZOO	Mon, Jun 24, 2019	15.35	16.44	15.35	16.36
4017	NASDAQ	TZOO	Fri, Jun 21, 2019	17.23	17.30	15.11	15.20
4016	NASDAQ	TZOO	Thu, Jun 20, 2019	17.77	18.31	17.34	17.34
4015	NASDAQ	TZOO	Wed, Jun 19, 2019	17.38	17.78	17.15	17.64
4014	NASDAQ	TZOO	Tue, Jun 18, 2019	17.25	17.77	17.16	17.41
4013	NASDAQ	TZOO	Mon, Jun 17, 2019	16.73	17.29	16.45	17.12
4012	NASDAQ	TZOO	Fri, Jun 14, 2019	16.98	17.41	16.68	16.74
4011	NASDAQ	TZOO	Thu, Jun 13, 2019	16.78	17.15	16.28	17.02
4010	NASDAQ	TZOO	Wed, Jun 12, 2019	16.93	17.10	16.67	16.74
4009	NASDAQ	TZOO	Tue, Jun 11, 2019	17.32	17.32	16.61	16.97
4008	NASDAQ	TZOO	Mon, Jun 10, 2019	17.12	17.98	17.10	17.19
4007	NASDAQ	TZOO	Fri, Jun 7, 2019	17.31	17.58	17.09	17.13
4006	NASDAQ	TZOO	Thu, Jun 6, 2019	17.31	17.40	16.52	17.01
4005	NASDAQ	TZOO	Wed, Jun 5, 2019	17.78	18.11	17.26	17.32
4004	NASDAQ	TZOO	Tue, Jun 4, 2019	17.22	17.81	16.97	17.69
4003	NASDAQ	TZOO	Mon, Jun 3, 2019	17.00	17.38	16.58	17.12
4002	NASDAQ	TZOO	Fri, May 31, 2019	18.07	18.18	17.00	17.01
4001	NASDAQ	TZOO	Thu, May 30, 2019	18.42	18.61	18.04	18.30
4000	NASDAQ	TZOO	Wed, May 29, 2019	18.47	18.73	18.14	18.32
3999	NASDAQ	TZOO	Tue, May 28, 2019	18.71	19.19	18.02	18.64
3998	NASDAQ	TZOO	Fri, May 24, 2019	19.00	19.13	18.50	18.79
3997	NASDAQ	TZOO	Thu, May 23, 2019	18.86	19.05	18.42	18.81
3996	NASDAQ	TZOO	Wed, May 22, 2019	19.08	19.24	18.17	19.06
3995	NASDAQ	TZOO	Tue, May 21, 2019	19.39	19.75	18.92	19.13
3994	NASDAQ	TZOO	Mon, May 20, 2019	19.62	19.96	18.77	19.28
3993	NASDAQ	TZOO	Fri, May 17, 2019	19.69	20.23	19.51	19.74
3992	NASDAQ	TZOO	Thu, May 16, 2019	20.85	20.87	19.62	19.79
3991	NASDAQ	TZOO	Wed, May 15, 2019	20.78	21.54	20.43	20.68
3990	NASDAQ	TZOO	Tue, May 14, 2019	20.65	21.25	20.07	20.91
3989	NASDAQ	TZOO	Mon, May 13, 2019	19.66	20.69	19.12	20.56
3988	NASDAQ	TZOO	Fri, May 10, 2019	21.13	21.33	19.44	19.99
3987	NASDAQ	TZOO	Thu, May 9, 2019	19.85	22.85	19.34	20.89
3986	NASDAQ	TZOO	Wed, May 8, 2019	19.00	19.88	19.00	19.78
3985	NASDAQ	TZOO	Tue, May 7, 2019	18.94	19.90	18.88	19.20
3984	NASDAQ	TZOO	Mon, May 6, 2019	17.35	18.55	17.10	18.55
3983	NASDAQ	TZOO	Fri, May 3, 2019	16.21	17.49	16.08	17.41
3982	NASDAQ	TZOO	Thu, May 2, 2019	16.11	16.38	15.32	16.07
3981	NASDAQ	TZOO	Wed, May 1, 2019	17.77	17.77	16.04	16.10
3980	NASDAQ	TZOO	Tue, Apr 30, 2019	17.86	17.93	17.33	17.57
3979	NASDAQ	TZOO	Mon, Apr 29, 2019	18.40	19.28	17.13	18.05
3978	NASDAQ	TZOO	Fri, Apr 26, 2019	17.26	18.60	17.01	18.26
3977	NASDAQ	TZOO	Thu, Apr 25, 2019	16.20	17.66	15.32	17.43
3976	NASDAQ	TZOO	Wed, Apr 24, 2019	13.93	14.66	13.47	14.49
3975	NASDAQ	TZOO	Tue, Apr 23, 2019	13.98	14.62	13.87	14.08
3974	NASDAQ	TZOO	Mon, Apr 22, 2019	13.75	14.13	13.40	13.96
3973	NASDAQ	TZOO	Thu, Apr 18, 2019	13.92	14.58	13.60	13.75
3972	NASDAQ	TZOO	Wed, Apr 17, 2019	14.60	14.62	13.78	14.07
3971	NASDAQ	TZOO	Tue, Apr 16, 2019	14.24	14.82	14.20	14.52
3970	NASDAQ	TZOO	Mon, Apr 15, 2019	14.23	14.28	13.69	14.19
3969	NASDAQ	TZOO	Fri, Apr 12, 2019	14.70	14.70	14.17	14.23
3968	NASDAQ	TZOO	Thu, Apr 11, 2019	14.80	15.33	14.48	14.64
3967	NASDAQ	TZOO	Wed, Apr 10, 2019	14.25	14.82	14.00	14.74
3966	NASDAQ	TZOO	Tue, Apr 9, 2019	14.06	14.39	14.02	14.20
3965	NASDAQ	TZOO	Mon, Apr 8, 2019	14.35	14.35	13.89	14.10
3964	NASDAQ	TZOO	Fri, Apr 5, 2019	13.52	14.59	13.52	14.41
3963	NASDAQ	TZOO	Thu, Apr 4, 2019	14.13	14.13	13.20	13.52
3962	NASDAQ	TZOO	Wed, Apr 3, 2019	13.32	14.06	13.14	14.01
3961	NASDAQ	TZOO	Tue, Apr 2, 2019	12.62	13.31	12.62	13.22
3960	NASDAQ	TZOO	Mon, Apr 1, 2019	13.43	13.60	12.50	12.61
3959	NASDAQ	TZOO	Fri, Mar 29, 2019	13.03	13.68	12.99	13.40
3958	NASDAQ	TZOO	Thu, Mar 28, 2019	13.00	13.32	12.85	12.99
3957	NASDAQ	TZOO	Wed, Mar 27, 2019	13.21	13.21	12.70	13.02
3956	NASDAQ	TZOO	Tue, Mar 26, 2019	13.57	13.77	13.13	13.20
3955	NASDAQ	TZOO	Mon, Mar 25, 2019	13.82	13.82	13.35	13.49
3954	NASDAQ	TZOO	Fri, Mar 22, 2019	13.71	14.11	13.23	13.84
3953	NASDAQ	TZOO	Thu, Mar 21, 2019	13.75	14.25	13.18	13.83
3952	NASDAQ	TZOO	Wed, Mar 20, 2019	14.24	14.25	13.50	13.81
3951	NASDAQ	TZOO	Tue, Mar 19, 2019	14.90	14.91	14.10	14.24
3950	NASDAQ	TZOO	Mon, Mar 18, 2019	14.33	15.08	14.31	14.89
3949	NASDAQ	TZOO	Fri, Mar 15, 2019	13.65	14.40	13.65	14.14
3948	NASDAQ	TZOO	Thu, Mar 14, 2019	13.46	13.73	13.38	13.64
3947	NASDAQ	TZOO	Wed, Mar 13, 2019	13.35	13.74	13.31	13.46
3946	NASDAQ	TZOO	Tue, Mar 12, 2019	13.40	14.05	13.10	13.35
3945	NASDAQ	TZOO	Mon, Mar 11, 2019	12.98	13.30	12.78	13.26
3944	NASDAQ	TZOO	Fri, Mar 8, 2019	12.70	13.06	12.44	12.85
3943	NASDAQ	TZOO	Thu, Mar 7, 2019	13.10	13.14	12.74	12.82
3942	NASDAQ	TZOO	Wed, Mar 6, 2019	13.34	13.55	12.71	13.09
3941	NASDAQ	TZOO	Tue, Mar 5, 2019	13.07	13.69	13.07	13.43
3940	NASDAQ	TZOO	Mon, Mar 4, 2019	13.32	13.33	12.60	13.04
3939	NASDAQ	TZOO	Fri, Mar 1, 2019	13.33	13.39	13.01	13.32
3938	NASDAQ	TZOO	Thu, Feb 28, 2019	13.63	13.65	13.20	13.27
3937	NASDAQ	TZOO	Wed, Feb 27, 2019	13.54	13.90	13.11	13.72
3936	NASDAQ	TZOO	Tue, Feb 26, 2019	12.76	14.07	12.76	13.59
3935	NASDAQ	TZOO	Mon, Feb 25, 2019	14.97	15.60	12.50	12.71
3934	NASDAQ	TZOO	Fri, Feb 22, 2019	14.29	14.86	14.24	14.80
3933	NASDAQ	TZOO	Thu, Feb 21, 2019	14.74	14.82	13.92	14.26
3932	NASDAQ	TZOO	Wed, Feb 20, 2019	14.72	15.35	14.55	14.72
3931	NASDAQ	TZOO	Tue, Feb 19, 2019	16.47	16.50	14.54	14.69
3930	NASDAQ	TZOO	Fri, Feb 15, 2019	15.99	16.63	15.97	16.46
3929	NASDAQ	TZOO	Thu, Feb 14, 2019	17.45	17.45	15.80	15.99
3928	NASDAQ	TZOO	Wed, Feb 13, 2019	18.01	18.17	16.72	17.18
3927	NASDAQ	TZOO	Tue, Feb 12, 2019	17.55	18.33	17.52	18.19
3926	NASDAQ	TZOO	Mon, Feb 11, 2019	16.97	18.30	16.60	17.61
3925	NASDAQ	TZOO	Fri, Feb 8, 2019	15.49	16.89	15.31	16.62
3924	NASDAQ	TZOO	Thu, Feb 7, 2019	14.96	15.65	14.32	15.58
3923	NASDAQ	TZOO	Wed, Feb 6, 2019	14.81	15.38	13.36	15.12
3922	NASDAQ	TZOO	Tue, Feb 5, 2019	12.77	13.54	12.77	13.21
3921	NASDAQ	TZOO	Mon, Feb 4, 2019	12.62	13.00	12.44	12.86
3920	NASDAQ	TZOO	Fri, Feb 1, 2019	12.30	12.87	12.18	12.63
3919	NASDAQ	TZOO	Thu, Jan 31, 2019	12.34	12.44	11.94	12.30
3918	NASDAQ	TZOO	Wed, Jan 30, 2019	12.32	12.62	12.24	12.33
3917	NASDAQ	TZOO	Tue, Jan 29, 2019	13.39	13.55	12.02	12.13
3916	NASDAQ	TZOO	Mon, Jan 28, 2019	13.36	14.25	13.27	13.38
3915	NASDAQ	TZOO	Fri, Jan 25, 2019	12.88	13.50	12.62	13.38
3914	NASDAQ	TZOO	Thu, Jan 24, 2019	12.45	12.90	12.32	12.76
3913	NASDAQ	TZOO	Wed, Jan 23, 2019	12.31	12.94	12.31	12.44
3912	NASDAQ	TZOO	Tue, Jan 22, 2019	12.52	13.05	12.10	12.30
3911	NASDAQ	TZOO	Fri, Jan 18, 2019	12.10	12.58	11.82	12.54
3910	NASDAQ	TZOO	Thu, Jan 17, 2019	11.61	12.12	11.54	12.00
3909	NASDAQ	TZOO	Wed, Jan 16, 2019	11.95	11.96	11.39	11.68
3908	NASDAQ	TZOO	Tue, Jan 15, 2019	11.33	12.48	11.33	11.94
3907	NASDAQ	TZOO	Mon, Jan 14, 2019	10.96	11.46	10.82	11.32
3906	NASDAQ	TZOO	Fri, Jan 11, 2019	11.06	11.21	10.80	11.05
3905	NASDAQ	TZOO	Thu, Jan 10, 2019	11.18	11.30	10.87	11.05
3904	NASDAQ	TZOO	Wed, Jan 9, 2019	10.93	12.33	10.81	11.28
3903	NASDAQ	TZOO	Tue, Jan 8, 2019	9.63	11.09	9.62	10.90
3902	NASDAQ	TZOO	Mon, Jan 7, 2019	9.88	9.97	9.49	9.52
3901	NASDAQ	TZOO	Fri, Jan 4, 2019	8.99	10.00	8.96	9.85
3900	NASDAQ	TZOO	Thu, Jan 3, 2019	9.04	9.57	8.72	8.87
3899	NASDAQ	TZOO	Wed, Jan 2, 2019	9.68	9.68	8.85	9.05
3898	NASDAQ	TZOO	Mon, Dec 31, 2018	8.04	10.00	8.04	9.83
3897	NASDAQ	TZOO	Fri, Dec 28, 2018	7.90	8.20	7.77	7.94
3896	NASDAQ	TZOO	Thu, Dec 27, 2018	7.74	8.19	7.56	7.82
3895	NASDAQ	TZOO	Wed, Dec 26, 2018	7.84	8.13	7.61	7.85
3894	NASDAQ	TZOO	Mon, Dec 24, 2018	8.06	8.06	7.80	7.80
3893	NASDAQ	TZOO	Fri, Dec 21, 2018	8.52	8.56	7.87	8.11
3892	NASDAQ	TZOO	Thu, Dec 20, 2018	8.77	8.91	8.38	8.51
3891	NASDAQ	TZOO	Wed, Dec 19, 2018	8.88	9.24	8.57	8.78
3890	NASDAQ	TZOO	Tue, Dec 18, 2018	8.67	9.07	8.62	8.85
3889	NASDAQ	TZOO	Mon, Dec 17, 2018	8.00	9.19	8.00	8.58
3888	NASDAQ	TZOO	Fri, Dec 14, 2018	8.17	8.23	7.88	7.95
3887	NASDAQ	TZOO	Thu, Dec 13, 2018	8.27	8.29	7.97	8.17
3886	NASDAQ	TZOO	Wed, Dec 12, 2018	8.62	8.92	8.18	8.26
3885	NASDAQ	TZOO	Tue, Dec 11, 2018	9.10	9.12	8.55	8.75
3884	NASDAQ	TZOO	Mon, Dec 10, 2018	8.80	8.98	8.55	8.96
3883	NASDAQ	TZOO	Fri, Dec 7, 2018	8.97	8.99	8.61	8.79
3882	NASDAQ	TZOO	Thu, Dec 6, 2018	8.53	9.06	8.53	9.00
3881	NASDAQ	TZOO	Tue, Dec 4, 2018	9.12	9.12	8.53	8.62
3880	NASDAQ	TZOO	Mon, Dec 3, 2018	9.15	9.15	8.89	9.12
3879	NASDAQ	TZOO	Fri, Nov 30, 2018	9.07	9.27	8.92	9.02
3878	NASDAQ	TZOO	Thu, Nov 29, 2018	9.02	9.25	8.95	9.09
3877	NASDAQ	TZOO	Wed, Nov 28, 2018	8.65	9.17	8.49	9.12
3876	NASDAQ	TZOO	Tue, Nov 27, 2018	8.87	8.87	8.54	8.62
3875	NASDAQ	TZOO	Mon, Nov 26, 2018	8.86	9.18	8.81	8.91
3874	NASDAQ	TZOO	Fri, Nov 23, 2018	8.70	8.98	8.43	8.67
3873	NASDAQ	TZOO	Wed, Nov 21, 2018	8.60	9.15	8.46	8.82
3872	NASDAQ	TZOO	Tue, Nov 20, 2018	8.13	8.52	8.10	8.42
3871	NASDAQ	TZOO	Mon, Nov 19, 2018	9.13	9.13	8.26	8.26
3870	NASDAQ	TZOO	Fri, Nov 16, 2018	9.00	9.25	8.61	9.20
3869	NASDAQ	TZOO	Thu, Nov 15, 2018	8.62	9.16	8.57	9.09
3868	NASDAQ	TZOO	Wed, Nov 14, 2018	8.95	9.41	8.66	8.70
3867	NASDAQ	TZOO	Tue, Nov 13, 2018	8.85	9.19	8.71	8.83
3866	NASDAQ	TZOO	Mon, Nov 12, 2018	9.10	9.12	8.81	8.85
3865	NASDAQ	TZOO	Fri, Nov 9, 2018	9.48	9.58	9.10	9.11
3864	NASDAQ	TZOO	Thu, Nov 8, 2018	10.16	10.30	9.53	9.61
3863	NASDAQ	TZOO	Wed, Nov 7, 2018	9.84	10.29	9.84	10.26
3862	NASDAQ	TZOO	Tue, Nov 6, 2018	9.27	10.12	9.05	9.83
3861	NASDAQ	TZOO	Mon, Nov 5, 2018	8.80	9.36	8.75	9.25
3860	NASDAQ	TZOO	Fri, Nov 2, 2018	8.52	9.08	8.52	8.79
3859	NASDAQ	TZOO	Thu, Nov 1, 2018	7.66	8.75	7.66	8.49
3858	NASDAQ	TZOO	Wed, Oct 31, 2018	7.60	7.85	7.15	7.67
3857	NASDAQ	TZOO	Tue, Oct 30, 2018	7.48	7.83	7.00	7.48
3856	NASDAQ	TZOO	Mon, Oct 29, 2018	8.00	8.00	7.15	7.43
3855	NASDAQ	TZOO	Fri, Oct 26, 2018	7.82	8.00	7.41	8.00
3854	NASDAQ	TZOO	Thu, Oct 25, 2018	8.28	8.44	7.83	7.96
3853	NASDAQ	TZOO	Wed, Oct 24, 2018	10.00	10.00	7.50	8.00
3852	NASDAQ	TZOO	Tue, Oct 23, 2018	11.40	12.01	11.02	11.65
3851	NASDAQ	TZOO	Mon, Oct 22, 2018	10.82	11.63	10.60	11.62
3850	NASDAQ	TZOO	Fri, Oct 19, 2018	11.02	11.15	10.35	10.80
3849	NASDAQ	TZOO	Thu, Oct 18, 2018	11.30	11.34	10.82	11.02
3848	NASDAQ	TZOO	Wed, Oct 17, 2018	11.59	11.59	11.11	11.34
3847	NASDAQ	TZOO	Tue, Oct 16, 2018	10.93	11.93	10.93	11.46
3846	NASDAQ	TZOO	Mon, Oct 15, 2018	10.76	11.13	10.63	10.94
3845	NASDAQ	TZOO	Fri, Oct 12, 2018	10.80	11.05	10.40	10.79
3844	NASDAQ	TZOO	Thu, Oct 11, 2018	11.02	11.33	10.55	10.63
3843	NASDAQ	TZOO	Wed, Oct 10, 2018	12.07	12.16	10.92	11.03
3842	NASDAQ	TZOO	Tue, Oct 9, 2018	12.09	12.38	11.88	12.08
3841	NASDAQ	TZOO	Mon, Oct 8, 2018	12.09	12.50	11.83	12.10
3840	NASDAQ	TZOO	Fri, Oct 5, 2018	12.03	12.33	11.60	12.13
3839	NASDAQ	TZOO	Thu, Oct 4, 2018	12.16	12.36	11.91	12.04
3838	NASDAQ	TZOO	Wed, Oct 3, 2018	11.20	12.22	11.20	12.16
3837	NASDAQ	TZOO	Tue, Oct 2, 2018	11.59	11.59	11.00	11.29
3836	NASDAQ	TZOO	Mon, Oct 1, 2018	11.85	12.23	11.30	11.59
3835	NASDAQ	TZOO	Fri, Sep 28, 2018	12.02	12.02	11.60	11.85
3834	NASDAQ	TZOO	Thu, Sep 27, 2018	11.85	12.05	11.60	11.90
3833	NASDAQ	TZOO	Wed, Sep 26, 2018	11.60	12.01	11.50	11.80
3832	NASDAQ	TZOO	Tue, Sep 25, 2018	11.05	11.90	10.95	11.65
3831	NASDAQ	TZOO	Mon, Sep 24, 2018	11.05	11.35	10.92	11.05
3830	NASDAQ	TZOO	Fri, Sep 21, 2018	11.20	11.40	11.05	11.10
3829	NASDAQ	TZOO	Thu, Sep 20, 2018	11.00	11.44	10.90	11.15
3828	NASDAQ	TZOO	Wed, Sep 19, 2018	10.95	11.25	10.10	10.95
3827	NASDAQ	TZOO	Tue, Sep 18, 2018	11.30	11.60	10.90	11.00
3826	NASDAQ	TZOO	Mon, Sep 17, 2018	11.65	11.90	11.12	11.30
3825	NASDAQ	TZOO	Fri, Sep 14, 2018	12.00	12.19	11.20	11.60
3824	NASDAQ	TZOO	Thu, Sep 13, 2018	11.90	12.20	11.75	12.05
3823	NASDAQ	TZOO	Wed, Sep 12, 2018	11.95	12.13	11.55	11.90
3822	NASDAQ	TZOO	Tue, Sep 11, 2018	11.85	12.25	11.70	12.05
3821	NASDAQ	TZOO	Mon, Sep 10, 2018	11.65	11.95	11.38	11.90
3820	NASDAQ	TZOO	Fri, Sep 7, 2018	11.60	11.80	11.40	11.55
3819	NASDAQ	TZOO	Thu, Sep 6, 2018	11.50	11.80	11.20	11.60
3818	NASDAQ	TZOO	Wed, Sep 5, 2018	12.20	12.25	11.35	11.55
3817	NASDAQ	TZOO	Tue, Sep 4, 2018	12.50	12.50	11.80	12.30
3816	NASDAQ	TZOO	Fri, Aug 31, 2018	12.40	12.60	12.30	12.40
3815	NASDAQ	TZOO	Thu, Aug 30, 2018	12.40	12.60	12.25	12.50
3814	NASDAQ	TZOO	Wed, Aug 29, 2018	12.40	12.55	12.25	12.45
3813	NASDAQ	TZOO	Tue, Aug 28, 2018	12.70	12.90	12.25	12.35
3812	NASDAQ	TZOO	Mon, Aug 27, 2018	12.90	12.95	12.60	12.60
3811	NASDAQ	TZOO	Fri, Aug 24, 2018	12.80	13.05	12.65	12.90
3810	NASDAQ	TZOO	Thu, Aug 23, 2018	12.75	12.95	12.55	12.80
3809	NASDAQ	TZOO	Wed, Aug 22, 2018	12.65	13.00	12.25	12.80
3808	NASDAQ	TZOO	Tue, Aug 21, 2018	12.90	13.00	12.50	12.60
3807	NASDAQ	TZOO	Mon, Aug 20, 2018	13.10	13.40	12.70	12.90
3806	NASDAQ	TZOO	Fri, Aug 17, 2018	12.85	13.20	12.70	13.10
3805	NASDAQ	TZOO	Thu, Aug 16, 2018	13.20	13.20	12.75	12.80
3804	NASDAQ	TZOO	Wed, Aug 15, 2018	13.35	13.55	12.90	13.20
3803	NASDAQ	TZOO	Tue, Aug 14, 2018	13.45	13.75	13.05	13.40
3802	NASDAQ	TZOO	Mon, Aug 13, 2018	13.50	13.90	13.30	13.40
3801	NASDAQ	TZOO	Fri, Aug 10, 2018	13.15	13.65	13.15	13.40
3800	NASDAQ	TZOO	Thu, Aug 9, 2018	13.25	13.65	12.95	13.40
3799	NASDAQ	TZOO	Wed, Aug 8, 2018	13.15	13.35	12.85	13.25
3798	NASDAQ	TZOO	Tue, Aug 7, 2018	13.05	13.50	12.75	13.20
3797	NASDAQ	TZOO	Mon, Aug 6, 2018	12.70	13.05	12.40	12.95
3796	NASDAQ	TZOO	Fri, Aug 3, 2018	12.95	13.35	12.65	12.70
3795	NASDAQ	TZOO	Thu, Aug 2, 2018	13.40	13.65	12.80	13.10
3794	NASDAQ	TZOO	Wed, Aug 1, 2018	12.95	13.75	12.95	13.30
3793	NASDAQ	TZOO	Tue, Jul 31, 2018	12.70	13.35	12.50	13.00
3792	NASDAQ	TZOO	Mon, Jul 30, 2018	13.30	13.85	12.55	12.75
3791	NASDAQ	TZOO	Fri, Jul 27, 2018	13.45	14.00	13.25	13.40
3790	NASDAQ	TZOO	Thu, Jul 26, 2018	12.55	13.75	12.55	13.35
3789	NASDAQ	TZOO	Wed, Jul 25, 2018	17.50	17.50	12.55	12.70
3788	NASDAQ	TZOO	Tue, Jul 24, 2018	20.15	20.55	18.50	18.65
3787	NASDAQ	TZOO	Mon, Jul 23, 2018	19.70	20.35	19.35	20.00
3786	NASDAQ	TZOO	Fri, Jul 20, 2018	20.65	21.15	19.25	19.80
3785	NASDAQ	TZOO	Thu, Jul 19, 2018	20.40	20.95	20.15	20.60
3784	NASDAQ	TZOO	Wed, Jul 18, 2018	20.00	20.60	19.60	20.45
3783	NASDAQ	TZOO	Tue, Jul 17, 2018	20.25	20.60	19.55	20.05
3782	NASDAQ	TZOO	Mon, Jul 16, 2018	20.35	20.56	20.10	20.35
3781	NASDAQ	TZOO	Fri, Jul 13, 2018	20.60	21.10	20.15	20.40
3780	NASDAQ	TZOO	Thu, Jul 12, 2018	20.10	20.60	19.80	20.50
3779	NASDAQ	TZOO	Wed, Jul 11, 2018	20.00	21.06	19.60	20.05
3778	NASDAQ	TZOO	Tue, Jul 10, 2018	19.85	20.60	19.55	20.00
3777	NASDAQ	TZOO	Mon, Jul 9, 2018	19.60	20.45	19.05	19.70
3776	NASDAQ	TZOO	Fri, Jul 6, 2018	19.20	20.80	18.90	19.45
3775	NASDAQ	TZOO	Thu, Jul 5, 2018	17.15	19.60	17.11	19.30
3774	NASDAQ	TZOO	Tue, Jul 3, 2018	17.58	17.65	16.90	16.90
3773	NASDAQ	TZOO	Mon, Jul 2, 2018	17.05	17.60	16.80	17.40
3772	NASDAQ	TZOO	Fri, Jun 29, 2018	17.39	17.75	16.80	17.10
3771	NASDAQ	TZOO	Thu, Jun 28, 2018	16.90	17.50	16.75	17.35
3770	NASDAQ	TZOO	Wed, Jun 27, 2018	17.65	17.92	16.45	17.00
3769	NASDAQ	TZOO	Tue, Jun 26, 2018	16.90	17.85	16.75	17.65
3768	NASDAQ	TZOO	Mon, Jun 25, 2018	16.65	17.00	16.50	16.85
3767	NASDAQ	TZOO	Fri, Jun 22, 2018	16.20	16.80	15.85	16.65
3766	NASDAQ	TZOO	Thu, Jun 21, 2018	16.30	16.35	15.90	16.25
3765	NASDAQ	TZOO	Wed, Jun 20, 2018	16.50	16.95	16.20	16.30
3764	NASDAQ	TZOO	Tue, Jun 19, 2018	16.20	16.60	15.80	16.35
3763	NASDAQ	TZOO	Mon, Jun 18, 2018	16.75	16.75	15.05	16.30
3762	NASDAQ	TZOO	Fri, Jun 15, 2018	18.00	18.05	16.80	16.85
3761	NASDAQ	TZOO	Thu, Jun 14, 2018	18.05	18.50	17.95	18.05
3760	NASDAQ	TZOO	Wed, Jun 13, 2018	18.20	18.30	17.81	18.00
3759	NASDAQ	TZOO	Tue, Jun 12, 2018	18.20	18.45	17.95	18.15
3758	NASDAQ	TZOO	Mon, Jun 11, 2018	17.80	18.45	17.80	18.15
3757	NASDAQ	TZOO	Fri, Jun 8, 2018	17.70	18.15	17.65	17.70
3756	NASDAQ	TZOO	Thu, Jun 7, 2018	18.40	18.50	17.50	17.75
3755	NASDAQ	TZOO	Wed, Jun 6, 2018	18.00	18.50	17.60	18.30
3754	NASDAQ	TZOO	Tue, Jun 5, 2018	17.50	18.00	17.00	18.00
3753	NASDAQ	TZOO	Mon, Jun 4, 2018	17.60	18.15	17.45	17.50
3752	NASDAQ	TZOO	Fri, Jun 1, 2018	17.00	17.70	17.00	17.50
3751	NASDAQ	TZOO	Thu, May 31, 2018	17.15	17.69	16.60	16.85
3750	NASDAQ	TZOO	Wed, May 30, 2018	16.40	17.10	16.15	17.10
3749	NASDAQ	TZOO	Tue, May 29, 2018	16.20	16.40	15.65	16.25
3748	NASDAQ	TZOO	Fri, May 25, 2018	16.55	16.55	15.70	16.40
3747	NASDAQ	TZOO	Thu, May 24, 2018	15.90	16.75	15.75	16.50
3746	NASDAQ	TZOO	Wed, May 23, 2018	16.05	16.15	15.63	15.90
3745	NASDAQ	TZOO	Tue, May 22, 2018	15.60	16.25	15.60	16.15
3744	NASDAQ	TZOO	Mon, May 21, 2018	15.95	16.25	15.35	15.65
3743	NASDAQ	TZOO	Fri, May 18, 2018	16.00	16.67	15.47	16.05
3742	NASDAQ	TZOO	Thu, May 17, 2018	15.95	16.27	15.90	16.00
3741	NASDAQ	TZOO	Wed, May 16, 2018	15.20	16.45	15.14	15.90
3740	NASDAQ	TZOO	Tue, May 15, 2018	14.60	15.25	14.10	15.15
3739	NASDAQ	TZOO	Mon, May 14, 2018	15.05	15.40	14.65	14.70
3738	NASDAQ	TZOO	Fri, May 11, 2018	15.20	15.25	14.90	15.15
3737	NASDAQ	TZOO	Thu, May 10, 2018	15.00	15.40	14.45	15.00
3736	NASDAQ	TZOO	Wed, May 9, 2018	13.55	14.98	13.55	14.80
3735	NASDAQ	TZOO	Tue, May 8, 2018	13.15	13.70	12.70	13.50
3734	NASDAQ	TZOO	Mon, May 7, 2018	12.70	13.15	12.65	13.10
3733	NASDAQ	TZOO	Fri, May 4, 2018	12.55	13.15	12.35	12.65
3732	NASDAQ	TZOO	Thu, May 3, 2018	13.10	13.35	12.40	12.50
3731	NASDAQ	TZOO	Wed, May 2, 2018	12.50	13.25	12.45	13.10
3730	NASDAQ	TZOO	Tue, May 1, 2018	11.40	12.45	11.25	12.45
3729	NASDAQ	TZOO	Mon, Apr 30, 2018	10.85	11.45	10.80	11.45
3728	NASDAQ	TZOO	Fri, Apr 27, 2018	10.60	11.55	10.40	10.70
3727	NASDAQ	TZOO	Thu, Apr 26, 2018	9.85	10.70	9.60	10.50
3726	NASDAQ	TZOO	Wed, Apr 25, 2018	8.50	10.45	8.20	9.75
3725	NASDAQ	TZOO	Tue, Apr 24, 2018	7.65	7.85	7.65	7.82
3724	NASDAQ	TZOO	Mon, Apr 23, 2018	7.50	7.70	7.45	7.60
3723	NASDAQ	TZOO	Fri, Apr 20, 2018	7.45	7.70	7.40	7.55
3722	NASDAQ	TZOO	Thu, Apr 19, 2018	7.55	7.56	7.50	7.50
3721	NASDAQ	TZOO	Wed, Apr 18, 2018	7.30	7.60	7.05	7.50
3720	NASDAQ	TZOO	Tue, Apr 17, 2018	6.90	7.30	6.80	7.30
3719	NASDAQ	TZOO	Mon, Apr 16, 2018	6.90	7.10	6.85	7.05
3718	NASDAQ	TZOO	Fri, Apr 13, 2018	6.85	7.00	6.85	6.95
3717	NASDAQ	TZOO	Thu, Apr 12, 2018	6.85	7.00	6.85	7.00
3716	NASDAQ	TZOO	Wed, Apr 11, 2018	6.90	7.00	6.80	6.93
3715	NASDAQ	TZOO	Tue, Apr 10, 2018	6.70	6.90	6.60	6.75
3714	NASDAQ	TZOO	Mon, Apr 9, 2018	6.75	6.90	6.70	6.70
3713	NASDAQ	TZOO	Fri, Apr 6, 2018	6.70	6.85	6.60	6.80
3712	NASDAQ	TZOO	Thu, Apr 5, 2018	7.05	7.10	6.70	6.70
3711	NASDAQ	TZOO	Wed, Apr 4, 2018	7.05	7.20	6.85	6.95
3710	NASDAQ	TZOO	Tue, Apr 3, 2018	6.75	7.25	6.75	7.05
3709	NASDAQ	TZOO	Mon, Apr 2, 2018	7.00	7.25	6.95	7.05
3708	NASDAQ	TZOO	Thu, Mar 29, 2018	7.18	7.30	7.05	7.28
3707	NASDAQ	TZOO	Wed, Mar 28, 2018	7.20	7.20	7.05	7.15
3706	NASDAQ	TZOO	Tue, Mar 27, 2018	7.15	7.35	6.80	7.25
3705	NASDAQ	TZOO	Mon, Mar 26, 2018	7.10	7.25	6.90	7.10
3704	NASDAQ	TZOO	Fri, Mar 23, 2018	7.15	7.30	6.95	7.10
3703	NASDAQ	TZOO	Thu, Mar 22, 2018	7.15	7.20	6.96	7.14
3702	NASDAQ	TZOO	Wed, Mar 21, 2018	7.10	7.20	7.10	7.15
3701	NASDAQ	TZOO	Tue, Mar 20, 2018	6.95	7.30	6.95	7.10
3700	NASDAQ	TZOO	Mon, Mar 19, 2018	7.10	7.15	6.80	6.90
3699	NASDAQ	TZOO	Fri, Mar 16, 2018	7.15	7.16	7.10	7.15
3698	NASDAQ	TZOO	Thu, Mar 15, 2018	7.30	7.38	7.10	7.20
3697	NASDAQ	TZOO	Wed, Mar 14, 2018	7.23	7.30	7.17	7.22
3696	NASDAQ	TZOO	Tue, Mar 13, 2018	7.25	7.31	7.15	7.15
3695	NASDAQ	TZOO	Mon, Mar 12, 2018	7.05	7.35	7.05	7.35
3694	NASDAQ	TZOO	Fri, Mar 9, 2018	6.75	7.10	6.75	7.00
3693	NASDAQ	TZOO	Thu, Mar 8, 2018	6.66	6.85	6.66	6.75
3692	NASDAQ	TZOO	Wed, Mar 7, 2018	6.45	6.70	6.45	6.65
3691	NASDAQ	TZOO	Tue, Mar 6, 2018	6.25	6.58	6.25	6.45
3690	NASDAQ	TZOO	Mon, Mar 5, 2018	6.20	6.60	6.05	6.30
3689	NASDAQ	TZOO	Fri, Mar 2, 2018	6.15	6.35	6.15	6.18
3688	NASDAQ	TZOO	Thu, Mar 1, 2018	6.50	6.50	6.10	6.20
3687	NASDAQ	TZOO	Wed, Feb 28, 2018	6.55	6.59	6.40	6.40
3686	NASDAQ	TZOO	Tue, Feb 27, 2018	7.20	7.20	6.48	6.60
3685	NASDAQ	TZOO	Mon, Feb 26, 2018	7.25	7.25	7.10	7.10
3684	NASDAQ	TZOO	Fri, Feb 23, 2018	7.30	7.30	7.20	7.20
3683	NASDAQ	TZOO	Thu, Feb 22, 2018	7.25	7.40	7.20	7.30
3682	NASDAQ	TZOO	Wed, Feb 21, 2018	7.10	7.31	7.10	7.21
3681	NASDAQ	TZOO	Tue, Feb 20, 2018	7.05	7.20	7.05	7.10
3680	NASDAQ	TZOO	Fri, Feb 16, 2018	7.20	7.25	6.98	7.00
3679	NASDAQ	TZOO	Thu, Feb 15, 2018	7.10	7.25	7.10	7.25
3678	NASDAQ	TZOO	Wed, Feb 14, 2018	7.24	7.24	6.95	7.10
3677	NASDAQ	TZOO	Tue, Feb 13, 2018	6.90	7.25	6.90	7.15
3676	NASDAQ	TZOO	Mon, Feb 12, 2018	6.50	6.95	6.50	6.85
3675	NASDAQ	TZOO	Fri, Feb 9, 2018	6.55	6.55	5.95	6.45
3674	NASDAQ	TZOO	Thu, Feb 8, 2018	7.25	7.25	6.06	6.55
3673	NASDAQ	TZOO	Wed, Feb 7, 2018	6.10	6.10	6.00	6.00
3672	NASDAQ	TZOO	Tue, Feb 6, 2018	6.00	6.15	6.00	6.05
3671	NASDAQ	TZOO	Mon, Feb 5, 2018	6.20	6.20	6.00	6.05
3670	NASDAQ	TZOO	Fri, Feb 2, 2018	6.10	6.35	6.10	6.20
3669	NASDAQ	TZOO	Thu, Feb 1, 2018	6.15	6.20	6.10	6.15
3668	NASDAQ	TZOO	Wed, Jan 31, 2018	6.25	6.30	6.18	6.20
3667	NASDAQ	TZOO	Tue, Jan 30, 2018	6.15	6.22	6.15	6.20
3666	NASDAQ	TZOO	Mon, Jan 29, 2018	6.40	6.40	6.15	6.25
3665	NASDAQ	TZOO	Fri, Jan 26, 2018	6.65	6.65	6.50	6.53
3664	NASDAQ	TZOO	Thu, Jan 25, 2018	6.65	6.70	6.55	6.55
3663	NASDAQ	TZOO	Wed, Jan 24, 2018	6.65	6.70	6.65	6.65
3662	NASDAQ	TZOO	Tue, Jan 23, 2018	6.75	6.95	6.65	6.70
3661	NASDAQ	TZOO	Mon, Jan 22, 2018	6.75	6.80	6.70	6.75
3660	NASDAQ	TZOO	Fri, Jan 19, 2018	6.65	6.75	6.55	6.75
3659	NASDAQ	TZOO	Thu, Jan 18, 2018	6.75	6.80	6.65	6.68
3658	NASDAQ	TZOO	Wed, Jan 17, 2018	6.85	6.90	6.75	6.75
3657	NASDAQ	TZOO	Tue, Jan 16, 2018	7.00	7.05	6.75	6.75
3656	NASDAQ	TZOO	Fri, Jan 12, 2018	6.84	7.08	6.84	7.00
3655	NASDAQ	TZOO	Thu, Jan 11, 2018	6.80	6.83	6.70	6.75
3654	NASDAQ	TZOO	Wed, Jan 10, 2018	6.90	6.90	6.70	6.90
3653	NASDAQ	TZOO	Tue, Jan 9, 2018	7.00	7.15	6.90	6.90
3652	NASDAQ	TZOO	Mon, Jan 8, 2018	6.75	7.06	6.75	7.00
3651	NASDAQ	TZOO	Fri, Jan 5, 2018	6.65	6.75	6.10	6.75
3650	NASDAQ	TZOO	Thu, Jan 4, 2018	6.70	6.75	6.70	6.70
3649	NASDAQ	TZOO	Wed, Jan 3, 2018	6.65	6.70	6.65	6.70
3648	NASDAQ	TZOO	Tue, Jan 2, 2018	6.50	6.75	6.43	6.70
3647	NASDAQ	TZOO	Fri, Dec 29, 2017	6.50	6.50	6.25	6.45
3646	NASDAQ	TZOO	Thu, Dec 28, 2017	6.55	6.55	6.40	6.40
3645	NASDAQ	TZOO	Wed, Dec 27, 2017	6.55	6.69	6.55	6.55
3644	NASDAQ	TZOO	Tue, Dec 26, 2017	6.65	6.70	6.60	6.60
3643	NASDAQ	TZOO	Fri, Dec 22, 2017	6.70	6.75	6.55	6.65
3642	NASDAQ	TZOO	Thu, Dec 21, 2017	6.60	6.85	6.60	6.70
3641	NASDAQ	TZOO	Wed, Dec 20, 2017	6.58	6.65	6.50	6.60
3640	NASDAQ	TZOO	Tue, Dec 19, 2017	6.35	6.55	6.35	6.45
3639	NASDAQ	TZOO	Mon, Dec 18, 2017	6.05	6.45	6.05	6.30
3638	NASDAQ	TZOO	Fri, Dec 15, 2017	6.00	6.08	5.90	6.05
3637	NASDAQ	TZOO	Thu, Dec 14, 2017	6.30	6.40	5.95	6.00
3636	NASDAQ	TZOO	Wed, Dec 13, 2017	6.00	6.30	6.00	6.25
3635	NASDAQ	TZOO	Tue, Dec 12, 2017	6.01	6.05	5.95	6.05
3634	NASDAQ	TZOO	Mon, Dec 11, 2017	6.05	6.20	6.00	6.00
3633	NASDAQ	TZOO	Fri, Dec 8, 2017	6.20	6.20	6.05	6.05
3632	NASDAQ	TZOO	Thu, Dec 7, 2017	6.00	6.20	6.00	6.20
3631	NASDAQ	TZOO	Wed, Dec 6, 2017	5.95	6.05	5.90	6.00
3630	NASDAQ	TZOO	Tue, Dec 5, 2017	6.05	6.05	5.90	5.95
3629	NASDAQ	TZOO	Mon, Dec 4, 2017	6.15	6.20	6.00	6.00
3628	NASDAQ	TZOO	Fri, Dec 1, 2017	6.15	6.20	5.95	6.15
3627	NASDAQ	TZOO	Thu, Nov 30, 2017	6.10	6.15	6.00	6.00
3626	NASDAQ	TZOO	Wed, Nov 29, 2017	6.15	6.25	5.96	6.10
3625	NASDAQ	TZOO	Tue, Nov 28, 2017	6.10	6.15	6.00	6.10
3624	NASDAQ	TZOO	Mon, Nov 27, 2017	6.20	6.20	6.05	6.05
3623	NASDAQ	TZOO	Fri, Nov 24, 2017	6.35	6.50	6.30	6.40
3622	NASDAQ	TZOO	Wed, Nov 22, 2017	6.35	6.45	6.30	6.35
3621	NASDAQ	TZOO	Tue, Nov 21, 2017	6.25	6.70	6.01	6.30
3620	NASDAQ	TZOO	Mon, Nov 20, 2017	6.20	6.20	5.90	5.95
3619	NASDAQ	TZOO	Fri, Nov 17, 2017	5.90	6.30	5.90	6.20
3618	NASDAQ	TZOO	Thu, Nov 16, 2017	5.95	6.10	5.75	6.02
3617	NASDAQ	TZOO	Wed, Nov 15, 2017	5.90	6.05	5.90	6.00
3616	NASDAQ	TZOO	Tue, Nov 14, 2017	6.05	6.05	5.85	5.95
3615	NASDAQ	TZOO	Mon, Nov 13, 2017	6.20	6.29	6.05	6.10
3614	NASDAQ	TZOO	Fri, Nov 10, 2017	6.40	6.40	6.20	6.25
3613	NASDAQ	TZOO	Thu, Nov 9, 2017	6.50	6.50	6.40	6.40
3612	NASDAQ	TZOO	Wed, Nov 8, 2017	6.65	6.65	6.48	6.55
3611	NASDAQ	TZOO	Tue, Nov 7, 2017	6.55	6.70	6.50	6.68
3610	NASDAQ	TZOO	Mon, Nov 6, 2017	6.55	6.71	6.55	6.55
3609	NASDAQ	TZOO	Fri, Nov 3, 2017	6.60	6.65	6.50	6.60
3608	NASDAQ	TZOO	Thu, Nov 2, 2017	6.65	6.73	6.50	6.60
3607	NASDAQ	TZOO	Wed, Nov 1, 2017	6.70	6.85	6.65	6.65
3606	NASDAQ	TZOO	Tue, Oct 31, 2017	6.85	7.00	6.70	6.70
3605	NASDAQ	TZOO	Mon, Oct 30, 2017	7.35	7.35	6.80	6.95
3604	NASDAQ	TZOO	Fri, Oct 27, 2017	7.15	7.35	7.00	7.30
3603	NASDAQ	TZOO	Thu, Oct 26, 2017	7.50	7.60	7.20	7.23
3602	NASDAQ	TZOO	Wed, Oct 25, 2017	7.80	7.80	7.50	7.60
3601	NASDAQ	TZOO	Tue, Oct 24, 2017	7.80	7.80	7.60	7.75
3600	NASDAQ	TZOO	Mon, Oct 23, 2017	7.75	7.80	7.61	7.70
3599	NASDAQ	TZOO	Fri, Oct 20, 2017	7.70	7.90	7.65	7.80
3598	NASDAQ	TZOO	Thu, Oct 19, 2017	7.85	7.95	7.70	7.75
3597	NASDAQ	TZOO	Wed, Oct 18, 2017	7.95	8.00	7.65	7.80
3596	NASDAQ	TZOO	Tue, Oct 17, 2017	8.05	8.05	7.92	7.95
3595	NASDAQ	TZOO	Mon, Oct 16, 2017	8.00	8.14	8.00	8.05
3594	NASDAQ	TZOO	Fri, Oct 13, 2017	8.05	8.30	8.05	8.20
3593	NASDAQ	TZOO	Thu, Oct 12, 2017	8.10	8.35	8.00	8.00
3592	NASDAQ	TZOO	Wed, Oct 11, 2017	8.20	8.45	8.00	8.00
3591	NASDAQ	TZOO	Tue, Oct 10, 2017	8.65	8.65	8.25	8.25
3590	NASDAQ	TZOO	Mon, Oct 9, 2017	8.70	8.75	8.45	8.65
3589	NASDAQ	TZOO	Fri, Oct 6, 2017	8.65	8.70	8.50	8.60
3588	NASDAQ	TZOO	Thu, Oct 5, 2017	8.60	8.70	8.35	8.70
3587	NASDAQ	TZOO	Wed, Oct 4, 2017	8.30	8.95	8.30	8.50
3586	NASDAQ	TZOO	Tue, Oct 3, 2017	8.50	9.05	8.50	8.60
3585	NASDAQ	TZOO	Mon, Oct 2, 2017	8.30	9.00	8.30	9.00
3584	NASDAQ	TZOO	Fri, Sep 29, 2017	8.75	8.87	8.25	8.60
3583	NASDAQ	TZOO	Thu, Sep 28, 2017	9.00	9.00	8.65	8.80
3582	NASDAQ	TZOO	Wed, Sep 27, 2017	8.65	9.05	8.20	8.95
3581	NASDAQ	TZOO	Tue, Sep 26, 2017	8.45	8.90	8.15	8.80
3580	NASDAQ	TZOO	Mon, Sep 25, 2017	8.10	8.67	8.10	8.50
3579	NASDAQ	TZOO	Fri, Sep 22, 2017	8.40	8.50	7.90	8.50
3578	NASDAQ	TZOO	Thu, Sep 21, 2017	8.25	8.45	8.25	8.35
3577	NASDAQ	TZOO	Wed, Sep 20, 2017	8.15	8.40	8.10	8.40
3576	NASDAQ	TZOO	Tue, Sep 19, 2017	7.95	8.20	7.95	8.15
3575	NASDAQ	TZOO	Mon, Sep 18, 2017	7.75	7.95	7.75	7.90
3574	NASDAQ	TZOO	Fri, Sep 15, 2017	7.70	7.85	7.60	7.85
3573	NASDAQ	TZOO	Thu, Sep 14, 2017	7.75	7.85	7.70	7.75
3572	NASDAQ	TZOO	Wed, Sep 13, 2017	7.80	7.95	7.80	7.85
3571	NASDAQ	TZOO	Tue, Sep 12, 2017	8.10	8.15	7.75	7.75
3570	NASDAQ	TZOO	Mon, Sep 11, 2017	8.00	8.30	7.80	8.10
3569	NASDAQ	TZOO	Fri, Sep 8, 2017	8.10	8.20	8.00	8.05
3568	NASDAQ	TZOO	Thu, Sep 7, 2017	8.60	8.60	7.55	8.08
3567	NASDAQ	TZOO	Wed, Sep 6, 2017	8.35	8.55	8.20	8.50
3566	NASDAQ	TZOO	Tue, Sep 5, 2017	8.35	8.55	8.15	8.55
3565	NASDAQ	TZOO	Fri, Sep 1, 2017	8.20	8.35	8.10	8.35
3564	NASDAQ	TZOO	Thu, Aug 31, 2017	8.41	8.41	8.15	8.15
3563	NASDAQ	TZOO	Wed, Aug 30, 2017	8.40	8.41	8.10	8.10
3562	NASDAQ	TZOO	Tue, Aug 29, 2017	8.45	8.65	8.40	8.40
3561	NASDAQ	TZOO	Mon, Aug 28, 2017	8.65	8.65	8.45	8.55
3560	NASDAQ	TZOO	Fri, Aug 25, 2017	8.65	8.75	8.50	8.60
3559	NASDAQ	TZOO	Thu, Aug 24, 2017	8.70	8.75	8.60	8.60
3558	NASDAQ	TZOO	Wed, Aug 23, 2017	8.50	8.70	8.50	8.70
3557	NASDAQ	TZOO	Tue, Aug 22, 2017	8.57	8.60	8.55	8.60
3556	NASDAQ	TZOO	Mon, Aug 21, 2017	8.45	8.55	8.45	8.50
3555	NASDAQ	TZOO	Fri, Aug 18, 2017	8.60	8.65	8.50	8.55
3554	NASDAQ	TZOO	Thu, Aug 17, 2017	8.55	8.70	8.52	8.55
3553	NASDAQ	TZOO	Wed, Aug 16, 2017	8.70	8.75	8.50	8.55
3552	NASDAQ	TZOO	Tue, Aug 15, 2017	8.65	8.80	8.65	8.65
3551	NASDAQ	TZOO	Mon, Aug 14, 2017	8.70	8.85	8.60	8.65
3550	NASDAQ	TZOO	Fri, Aug 11, 2017	8.60	8.75	8.40	8.65
3549	NASDAQ	TZOO	Thu, Aug 10, 2017	8.90	9.05	8.65	8.70
3548	NASDAQ	TZOO	Wed, Aug 9, 2017	8.90	9.15	8.90	8.90
3547	NASDAQ	TZOO	Tue, Aug 8, 2017	9.10	9.11	8.75	8.95
3546	NASDAQ	TZOO	Mon, Aug 7, 2017	8.90	9.50	8.90	9.05
3545	NASDAQ	TZOO	Fri, Aug 4, 2017	9.25	9.68	8.95	8.95
3544	NASDAQ	TZOO	Thu, Aug 3, 2017	10.25	10.30	9.05	9.30
3543	NASDAQ	TZOO	Wed, Aug 2, 2017	10.40	10.80	10.20	10.25
3542	NASDAQ	TZOO	Tue, Aug 1, 2017	10.80	11.00	10.50	10.50
3541	NASDAQ	TZOO	Mon, Jul 31, 2017	10.90	11.02	10.50	10.50
3540	NASDAQ	TZOO	Fri, Jul 28, 2017	11.00	11.03	10.55	10.90
3539	NASDAQ	TZOO	Thu, Jul 27, 2017	11.05	11.15	11.00	11.05
3538	NASDAQ	TZOO	Wed, Jul 26, 2017	10.95	11.20	10.95	11.05
3537	NASDAQ	TZOO	Tue, Jul 25, 2017	11.15	11.15	10.70	10.90
3536	NASDAQ	TZOO	Mon, Jul 24, 2017	11.05	11.05	11.00	11.05
3535	NASDAQ	TZOO	Fri, Jul 21, 2017	11.11	11.15	10.85	11.00
3534	NASDAQ	TZOO	Thu, Jul 20, 2017	11.10	11.15	11.00	11.00
3533	NASDAQ	TZOO	Wed, Jul 19, 2017	11.15	11.20	11.00	11.05
3532	NASDAQ	TZOO	Tue, Jul 18, 2017	11.10	11.23	11.00	11.20
3531	NASDAQ	TZOO	Mon, Jul 17, 2017	11.00	11.09	10.75	11.00
3530	NASDAQ	TZOO	Fri, Jul 14, 2017	11.10	11.10	10.90	11.00
3529	NASDAQ	TZOO	Thu, Jul 13, 2017	10.95	11.10	10.75	11.00
3528	NASDAQ	TZOO	Wed, Jul 12, 2017	11.05	11.05	10.90	10.90
3527	NASDAQ	TZOO	Tue, Jul 11, 2017	11.10	11.22	10.95	10.95
3526	NASDAQ	TZOO	Mon, Jul 10, 2017	11.00	11.25	11.00	11.20
3525	NASDAQ	TZOO	Fri, Jul 7, 2017	10.90	11.10	10.65	11.00
3524	NASDAQ	TZOO	Thu, Jul 6, 2017	11.05	11.15	10.80	10.85
3523	NASDAQ	TZOO	Wed, Jul 5, 2017	11.10	11.15	10.85	11.05
3522	NASDAQ	TZOO	Mon, Jul 3, 2017	11.00	11.13	11.00	11.10
3521	NASDAQ	TZOO	Fri, Jun 30, 2017	10.80	11.20	10.80	10.95
3520	NASDAQ	TZOO	Thu, Jun 29, 2017	10.75	10.95	10.51	10.70
3519	NASDAQ	TZOO	Wed, Jun 28, 2017	10.75	10.98	10.30	10.70
3518	NASDAQ	TZOO	Tue, Jun 27, 2017	10.70	10.85	10.60	10.70
3517	NASDAQ	TZOO	Mon, Jun 26, 2017	10.70	10.93	10.65	10.70
3516	NASDAQ	TZOO	Fri, Jun 23, 2017	10.67	10.67	10.50	10.60
3515	NASDAQ	TZOO	Thu, Jun 22, 2017	10.20	10.86	10.20	10.40
3514	NASDAQ	TZOO	Wed, Jun 21, 2017	9.70	10.28	9.70	10.15
3513	NASDAQ	TZOO	Tue, Jun 20, 2017	9.85	10.20	9.80	10.10
3512	NASDAQ	TZOO	Mon, Jun 19, 2017	10.15	10.22	9.85	9.90
3511	NASDAQ	TZOO	Fri, Jun 16, 2017	9.95	10.15	9.80	10.00
3510	NASDAQ	TZOO	Thu, Jun 15, 2017	10.00	10.38	9.90	10.00
3509	NASDAQ	TZOO	Wed, Jun 14, 2017	10.70	10.85	9.85	9.95
3508	NASDAQ	TZOO	Tue, Jun 13, 2017	10.80	10.93	10.65	10.75
3507	NASDAQ	TZOO	Mon, Jun 12, 2017	10.40	10.85	10.35	10.75
3506	NASDAQ	TZOO	Fri, Jun 9, 2017	10.50	10.80	10.45	10.50
3505	NASDAQ	TZOO	Thu, Jun 8, 2017	10.50	10.75	10.30	10.55
3504	NASDAQ	TZOO	Wed, Jun 7, 2017	10.45	10.45	10.15	10.30
3503	NASDAQ	TZOO	Tue, Jun 6, 2017	10.05	10.60	10.05	10.40
3502	NASDAQ	TZOO	Mon, Jun 5, 2017	10.25	10.30	10.10	10.15
3501	NASDAQ	TZOO	Fri, Jun 2, 2017	10.25	10.35	10.20	10.25
3500	NASDAQ	TZOO	Thu, Jun 1, 2017	10.35	10.99	10.25	10.35
3499	NASDAQ	TZOO	Wed, May 31, 2017	10.05	10.55	10.05	10.35
3498	NASDAQ	TZOO	Tue, May 30, 2017	10.90	10.90	10.00	10.00
3497	NASDAQ	TZOO	Fri, May 26, 2017	10.40	11.25	10.40	10.75
3496	NASDAQ	TZOO	Thu, May 25, 2017	11.00	11.10	10.30	10.45
3495	NASDAQ	TZOO	Wed, May 24, 2017	10.40	11.21	10.15	10.95
3494	NASDAQ	TZOO	Tue, May 23, 2017	10.35	10.50	10.25	10.35
3493	NASDAQ	TZOO	Mon, May 22, 2017	10.15	10.35	10.00	10.20
3492	NASDAQ	TZOO	Fri, May 19, 2017	9.80	10.25	9.80	10.10
3491	NASDAQ	TZOO	Thu, May 18, 2017	9.75	10.00	9.55	9.75
3490	NASDAQ	TZOO	Wed, May 17, 2017	10.00	10.15	9.70	9.75
3489	NASDAQ	TZOO	Tue, May 16, 2017	10.20	10.30	10.05	10.05
3488	NASDAQ	TZOO	Mon, May 15, 2017	10.05	10.40	9.98	10.15
3487	NASDAQ	TZOO	Fri, May 12, 2017	9.90	10.00	9.70	9.90
3486	NASDAQ	TZOO	Thu, May 11, 2017	9.40	9.85	9.35	9.85
3485	NASDAQ	TZOO	Wed, May 10, 2017	9.50	9.60	9.30	9.45
3484	NASDAQ	TZOO	Tue, May 9, 2017	9.36	9.60	9.36	9.40
3483	NASDAQ	TZOO	Mon, May 8, 2017	9.55	9.70	9.30	9.35
3482	NASDAQ	TZOO	Fri, May 5, 2017	9.60	9.98	9.40	9.60
3481	NASDAQ	TZOO	Thu, May 4, 2017	9.55	9.68	9.30	9.55
3480	NASDAQ	TZOO	Wed, May 3, 2017	9.34	9.80	9.30	9.50
3479	NASDAQ	TZOO	Tue, May 2, 2017	8.80	9.30	8.80	9.25
3478	NASDAQ	TZOO	Mon, May 1, 2017	9.30	9.30	8.60	8.90
3477	NASDAQ	TZOO	Fri, Apr 28, 2017	9.25	9.25	9.15	9.20
3476	NASDAQ	TZOO	Thu, Apr 27, 2017	9.15	9.50	9.10	9.30
3475	NASDAQ	TZOO	Wed, Apr 26, 2017	9.60	9.65	9.25	9.25
3474	NASDAQ	TZOO	Tue, Apr 25, 2017	9.70	9.80	9.55	9.65
3473	NASDAQ	TZOO	Mon, Apr 24, 2017	9.80	9.83	9.70	9.70
3472	NASDAQ	TZOO	Fri, Apr 21, 2017	9.50	9.75	9.35	9.70
3471	NASDAQ	TZOO	Thu, Apr 20, 2017	9.75	9.80	9.35	9.45
3470	NASDAQ	TZOO	Wed, Apr 19, 2017	9.65	9.75	9.65	9.70
3469	NASDAQ	TZOO	Tue, Apr 18, 2017	9.55	9.78	9.55	9.70
3468	NASDAQ	TZOO	Mon, Apr 17, 2017	9.80	9.80	9.55	9.65
3467	NASDAQ	TZOO	Thu, Apr 13, 2017	9.55	9.85	9.55	9.70
3466	NASDAQ	TZOO	Wed, Apr 12, 2017	9.79	9.85	9.65	9.75
3465	NASDAQ	TZOO	Tue, Apr 11, 2017	9.65	9.98	9.65	9.85
3464	NASDAQ	TZOO	Mon, Apr 10, 2017	9.45	9.80	9.45	9.60
3463	NASDAQ	TZOO	Fri, Apr 7, 2017	9.55	9.70	9.40	9.40
3462	NASDAQ	TZOO	Thu, Apr 6, 2017	9.35	9.55	9.28	9.55
3461	NASDAQ	TZOO	Wed, Apr 5, 2017	9.70	9.75	9.30	9.30
3460	NASDAQ	TZOO	Tue, Apr 4, 2017	9.80	9.99	9.55	9.60
3459	NASDAQ	TZOO	Mon, Apr 3, 2017	9.75	9.95	9.70	9.75
3458	NASDAQ	TZOO	Fri, Mar 31, 2017	9.50	9.70	9.50	9.65
3457	NASDAQ	TZOO	Thu, Mar 30, 2017	9.45	9.70	9.45	9.50
3456	NASDAQ	TZOO	Wed, Mar 29, 2017	9.60	9.76	9.45	9.45
3455	NASDAQ	TZOO	Tue, Mar 28, 2017	9.45	9.70	9.35	9.55
3454	NASDAQ	TZOO	Mon, Mar 27, 2017	9.53	9.65	9.25	9.45
3453	NASDAQ	TZOO	Fri, Mar 24, 2017	9.15	9.65	8.85	9.55
3452	NASDAQ	TZOO	Thu, Mar 23, 2017	8.75	9.55	8.55	9.25
3451	NASDAQ	TZOO	Wed, Mar 22, 2017	9.20	9.43	9.15	9.25
3450	NASDAQ	TZOO	Tue, Mar 21, 2017	9.55	9.58	9.20	9.20
3449	NASDAQ	TZOO	Mon, Mar 20, 2017	8.40	9.65	8.40	9.55
3448	NASDAQ	TZOO	Fri, Mar 17, 2017	8.95	9.15	8.30	8.35
3447	NASDAQ	TZOO	Thu, Mar 16, 2017	9.35	9.40	8.85	8.90
3446	NASDAQ	TZOO	Wed, Mar 15, 2017	9.10	9.30	9.10	9.20
3445	NASDAQ	TZOO	Tue, Mar 14, 2017	9.05	9.15	8.90	9.10
3444	NASDAQ	TZOO	Mon, Mar 13, 2017	9.05	9.05	8.85	8.95
3443	NASDAQ	TZOO	Fri, Mar 10, 2017	8.95	9.03	8.90	8.95
3442	NASDAQ	TZOO	Thu, Mar 9, 2017	9.20	9.25	8.71	8.85
3441	NASDAQ	TZOO	Wed, Mar 8, 2017	9.10	9.30	9.05	9.10
3440	NASDAQ	TZOO	Tue, Mar 7, 2017	9.15	9.45	9.10	9.10
3439	NASDAQ	TZOO	Mon, Mar 6, 2017	9.05	9.25	9.05	9.13
3438	NASDAQ	TZOO	Fri, Mar 3, 2017	9.25	9.40	9.10	9.20
3437	NASDAQ	TZOO	Thu, Mar 2, 2017	9.45	9.48	9.15	9.25
3436	NASDAQ	TZOO	Wed, Mar 1, 2017	9.25	9.70	9.10	9.50
3435	NASDAQ	TZOO	Tue, Feb 28, 2017	9.05	9.15	9.05	9.05
3434	NASDAQ	TZOO	Mon, Feb 27, 2017	9.35	9.35	9.15	9.20
3433	NASDAQ	TZOO	Fri, Feb 24, 2017	9.60	9.60	9.30	9.40
3432	NASDAQ	TZOO	Thu, Feb 23, 2017	9.45	9.65	9.30	9.65
3431	NASDAQ	TZOO	Wed, Feb 22, 2017	9.10	9.70	9.10	9.35
3430	NASDAQ	TZOO	Tue, Feb 21, 2017	9.40	9.40	9.05	9.15
3429	NASDAQ	TZOO	Fri, Feb 17, 2017	9.35	9.60	9.30	9.40
3428	NASDAQ	TZOO	Thu, Feb 16, 2017	9.40	9.55	9.35	9.45
3427	NASDAQ	TZOO	Wed, Feb 15, 2017	9.60	9.65	9.10	9.25
3426	NASDAQ	TZOO	Tue, Feb 14, 2017	9.25	9.65	8.90	9.60
3425	NASDAQ	TZOO	Mon, Feb 13, 2017	8.95	9.30	8.85	9.30
3424	NASDAQ	TZOO	Fri, Feb 10, 2017	8.90	9.02	8.80	8.80
3423	NASDAQ	TZOO	Thu, Feb 9, 2017	9.55	9.55	8.60	8.90
3422	NASDAQ	TZOO	Wed, Feb 8, 2017	8.70	8.95	8.55	8.60
3421	NASDAQ	TZOO	Tue, Feb 7, 2017	9.05	9.06	8.65	8.80
3420	NASDAQ	TZOO	Mon, Feb 6, 2017	9.05	9.13	9.05	9.05
3419	NASDAQ	TZOO	Fri, Feb 3, 2017	8.70	9.15	8.40	9.05
3418	NASDAQ	TZOO	Thu, Feb 2, 2017	9.10	9.15	8.55	8.60
3417	NASDAQ	TZOO	Wed, Feb 1, 2017	9.15	9.25	9.10	9.10
3416	NASDAQ	TZOO	Tue, Jan 31, 2017	9.00	9.25	9.00	9.15
3415	NASDAQ	TZOO	Mon, Jan 30, 2017	9.10	9.15	8.95	9.00
3414	NASDAQ	TZOO	Fri, Jan 27, 2017	9.20	9.20	9.10	9.15
3413	NASDAQ	TZOO	Thu, Jan 26, 2017	9.15	9.25	9.10	9.10
3412	NASDAQ	TZOO	Wed, Jan 25, 2017	9.30	9.30	9.15	9.15
3411	NASDAQ	TZOO	Tue, Jan 24, 2017	9.23	9.45	9.15	9.30
3410	NASDAQ	TZOO	Mon, Jan 23, 2017	9.20	9.30	9.05	9.20
3409	NASDAQ	TZOO	Fri, Jan 20, 2017	9.15	9.35	9.10	9.20
3408	NASDAQ	TZOO	Thu, Jan 19, 2017	9.30	9.70	9.05	9.15
3407	NASDAQ	TZOO	Wed, Jan 18, 2017	9.90	9.95	9.18	9.40
3406	NASDAQ	TZOO	Tue, Jan 17, 2017	10.10	10.10	9.55	9.95
3405	NASDAQ	TZOO	Fri, Jan 13, 2017	10.05	10.43	10.05	10.15
3404	NASDAQ	TZOO	Thu, Jan 12, 2017	10.10	10.20	10.00	10.05
3403	NASDAQ	TZOO	Wed, Jan 11, 2017	10.35	10.35	10.15	10.15
3402	NASDAQ	TZOO	Tue, Jan 10, 2017	10.30	10.45	10.20	10.35
3401	NASDAQ	TZOO	Mon, Jan 9, 2017	10.20	10.35	10.20	10.25
3400	NASDAQ	TZOO	Fri, Jan 6, 2017	10.25	10.35	10.18	10.20
3399	NASDAQ	TZOO	Thu, Jan 5, 2017	10.25	10.30	10.13	10.25
3398	NASDAQ	TZOO	Wed, Jan 4, 2017	10.30	10.85	10.00	10.25
3397	NASDAQ	TZOO	Tue, Jan 3, 2017	9.55	10.05	9.40	10.00
3396	NASDAQ	TZOO	Fri, Dec 30, 2016	9.75	9.75	9.30	9.40
3395	NASDAQ	TZOO	Thu, Dec 29, 2016	9.78	9.80	9.55	9.70
3394	NASDAQ	TZOO	Wed, Dec 28, 2016	10.31	10.31	9.50	9.80
3393	NASDAQ	TZOO	Tue, Dec 27, 2016	10.45	10.45	10.25	10.35
3392	NASDAQ	TZOO	Fri, Dec 23, 2016	10.55	10.60	10.30	10.30
3391	NASDAQ	TZOO	Thu, Dec 22, 2016	10.50	10.70	10.46	10.50
3390	NASDAQ	TZOO	Wed, Dec 21, 2016	10.80	10.80	10.45	10.60
3389	NASDAQ	TZOO	Tue, Dec 20, 2016	10.70	10.80	10.70	10.75
3388	NASDAQ	TZOO	Mon, Dec 19, 2016	10.70	10.80	10.55	10.70
3387	NASDAQ	TZOO	Fri, Dec 16, 2016	11.25	11.30	10.60	10.70
3386	NASDAQ	TZOO	Thu, Dec 15, 2016	11.40	11.45	11.10	11.30
3385	NASDAQ	TZOO	Wed, Dec 14, 2016	11.55	11.70	11.45	11.45
3384	NASDAQ	TZOO	Tue, Dec 13, 2016	11.65	11.75	11.50	11.55
3383	NASDAQ	TZOO	Mon, Dec 12, 2016	11.40	11.65	11.40	11.50
3382	NASDAQ	TZOO	Fri, Dec 9, 2016	11.80	11.90	11.40	11.40
3381	NASDAQ	TZOO	Thu, Dec 8, 2016	12.05	12.20	11.50	11.65
3380	NASDAQ	TZOO	Wed, Dec 7, 2016	11.40	12.18	11.40	12.15
3379	NASDAQ	TZOO	Tue, Dec 6, 2016	11.30	11.60	11.30	11.45
3378	NASDAQ	TZOO	Mon, Dec 5, 2016	11.30	11.35	11.06	11.30
3377	NASDAQ	TZOO	Fri, Dec 2, 2016	11.05	11.35	11.05	11.20
3376	NASDAQ	TZOO	Thu, Dec 1, 2016	11.15	11.55	11.00	11.05
3375	NASDAQ	TZOO	Wed, Nov 30, 2016	11.60	11.60	11.00	11.25
3374	NASDAQ	TZOO	Tue, Nov 29, 2016	11.80	11.90	11.55	11.60
3373	NASDAQ	TZOO	Mon, Nov 28, 2016	11.75	11.90	11.65	11.75
3372	NASDAQ	TZOO	Fri, Nov 25, 2016	11.05	11.90	11.05	11.75
3371	NASDAQ	TZOO	Wed, Nov 23, 2016	10.40	11.05	10.40	11.05
3370	NASDAQ	TZOO	Tue, Nov 22, 2016	10.50	10.65	10.20	10.35
3369	NASDAQ	TZOO	Mon, Nov 21, 2016	10.55	10.65	10.25	10.45
3368	NASDAQ	TZOO	Fri, Nov 18, 2016	10.70	10.75	10.55	10.55
3367	NASDAQ	TZOO	Thu, Nov 17, 2016	10.25	10.90	10.00	10.75
3366	NASDAQ	TZOO	Wed, Nov 16, 2016	10.05	10.35	10.05	10.25
3365	NASDAQ	TZOO	Tue, Nov 15, 2016	10.25	10.35	9.95	10.15
3364	NASDAQ	TZOO	Mon, Nov 14, 2016	9.80	10.30	9.70	10.30
3363	NASDAQ	TZOO	Fri, Nov 11, 2016	9.70	9.90	9.70	9.75
3362	NASDAQ	TZOO	Thu, Nov 10, 2016	9.70	10.25	9.30	9.65
3361	NASDAQ	TZOO	Wed, Nov 9, 2016	9.30	9.80	9.20	9.75
3360	NASDAQ	TZOO	Tue, Nov 8, 2016	9.55	9.70	9.25	9.35
3359	NASDAQ	TZOO	Mon, Nov 7, 2016	9.65	9.80	9.55	9.55
3358	NASDAQ	TZOO	Fri, Nov 4, 2016	9.25	9.70	9.20	9.55
3357	NASDAQ	TZOO	Thu, Nov 3, 2016	9.50	9.85	9.10	9.15
3356	NASDAQ	TZOO	Wed, Nov 2, 2016	10.05	10.20	9.40	9.40
3355	NASDAQ	TZOO	Tue, Nov 1, 2016	10.25	10.40	10.20	10.25
3354	NASDAQ	TZOO	Mon, Oct 31, 2016	10.40	10.95	10.20	10.20
3353	NASDAQ	TZOO	Fri, Oct 28, 2016	11.55	11.80	10.45	10.45
3352	NASDAQ	TZOO	Thu, Oct 27, 2016	11.75	11.75	11.15	11.65
3351	NASDAQ	TZOO	Wed, Oct 26, 2016	12.05	12.10	10.90	10.90
3350	NASDAQ	TZOO	Tue, Oct 25, 2016	12.05	12.20	12.05	12.10
3349	NASDAQ	TZOO	Mon, Oct 24, 2016	12.00	12.20	11.90	12.10
3348	NASDAQ	TZOO	Fri, Oct 21, 2016	12.15	12.25	12.00	12.00
3347	NASDAQ	TZOO	Thu, Oct 20, 2016	12.20	12.35	12.11	12.30
3346	NASDAQ	TZOO	Wed, Oct 19, 2016	12.30	12.40	12.20	12.25
3345	NASDAQ	TZOO	Tue, Oct 18, 2016	12.35	12.35	12.05	12.30
3344	NASDAQ	TZOO	Mon, Oct 17, 2016	12.00	12.10	11.90	12.10
3343	NASDAQ	TZOO	Fri, Oct 14, 2016	12.30	12.45	11.90	11.95
3342	NASDAQ	TZOO	Thu, Oct 13, 2016	12.45	12.45	12.00	12.30
3341	NASDAQ	TZOO	Wed, Oct 12, 2016	12.35	12.90	12.20	12.25
3340	NASDAQ	TZOO	Tue, Oct 11, 2016	12.85	12.85	12.25	12.30
3339	NASDAQ	TZOO	Mon, Oct 10, 2016	12.70	12.95	12.45	12.75
3338	NASDAQ	TZOO	Fri, Oct 7, 2016	12.42	12.73	12.42	12.57
3337	NASDAQ	TZOO	Thu, Oct 6, 2016	12.68	12.82	12.40	12.42
3336	NASDAQ	TZOO	Wed, Oct 5, 2016	12.74	12.85	12.68	12.77
3335	NASDAQ	TZOO	Tue, Oct 4, 2016	12.73	12.94	12.59	12.66
3334	NASDAQ	TZOO	Mon, Oct 3, 2016	12.71	12.84	12.60	12.76
3333	NASDAQ	TZOO	Fri, Sep 30, 2016	12.82	12.92	12.76	12.83
3332	NASDAQ	TZOO	Thu, Sep 29, 2016	12.83	13.01	12.58	12.74
3331	NASDAQ	TZOO	Wed, Sep 28, 2016	12.95	13.14	12.50	12.97
3330	NASDAQ	TZOO	Tue, Sep 27, 2016	13.00	13.14	12.81	12.92
3329	NASDAQ	TZOO	Mon, Sep 26, 2016	13.08	13.19	12.95	13.01
3328	NASDAQ	TZOO	Fri, Sep 23, 2016	13.08	13.19	13.01	13.13
3327	NASDAQ	TZOO	Thu, Sep 22, 2016	12.98	13.22	12.92	13.13
3326	NASDAQ	TZOO	Wed, Sep 21, 2016	13.00	13.16	12.95	12.98
3325	NASDAQ	TZOO	Tue, Sep 20, 2016	12.69	13.18	12.69	12.96
3324	NASDAQ	TZOO	Mon, Sep 19, 2016	12.95	13.05	12.79	12.91
3323	NASDAQ	TZOO	Fri, Sep 16, 2016	13.12	13.23	12.86	12.95
3322	NASDAQ	TZOO	Thu, Sep 15, 2016	12.99	13.14	12.90	13.13
3321	NASDAQ	TZOO	Wed, Sep 14, 2016	12.99	13.13	12.98	13.00
3320	NASDAQ	TZOO	Tue, Sep 13, 2016	12.89	13.00	12.89	12.95
3319	NASDAQ	TZOO	Mon, Sep 12, 2016	12.87	13.13	12.87	12.97
3318	NASDAQ	TZOO	Fri, Sep 9, 2016	13.01	13.19	12.50	13.02
3317	NASDAQ	TZOO	Thu, Sep 8, 2016	13.14	13.25	12.99	13.16
3316	NASDAQ	TZOO	Wed, Sep 7, 2016	12.81	13.27	12.71	13.13
3315	NASDAQ	TZOO	Tue, Sep 6, 2016	12.68	12.88	12.68	12.82
3314	NASDAQ	TZOO	Fri, Sep 2, 2016	12.64	12.87	12.46	12.81
3313	NASDAQ	TZOO	Thu, Sep 1, 2016	12.54	12.73	12.44	12.55
3312	NASDAQ	TZOO	Wed, Aug 31, 2016	12.65	12.65	12.25	12.59
3311	NASDAQ	TZOO	Tue, Aug 30, 2016	12.59	12.73	12.44	12.63
3310	NASDAQ	TZOO	Mon, Aug 29, 2016	12.30	12.75	12.27	12.65
3309	NASDAQ	TZOO	Fri, Aug 26, 2016	12.56	12.56	12.08	12.36
3308	NASDAQ	TZOO	Thu, Aug 25, 2016	12.15	12.53	12.10	12.48
3307	NASDAQ	TZOO	Wed, Aug 24, 2016	12.79	12.96	12.10	12.17
3306	NASDAQ	TZOO	Tue, Aug 23, 2016	12.40	12.95	12.19	12.78
3305	NASDAQ	TZOO	Mon, Aug 22, 2016	12.14	12.41	12.01	12.36
3304	NASDAQ	TZOO	Fri, Aug 19, 2016	12.25	12.25	12.00	12.07
3303	NASDAQ	TZOO	Thu, Aug 18, 2016	11.78	12.29	11.67	12.24
3302	NASDAQ	TZOO	Wed, Aug 17, 2016	11.19	11.78	10.86	11.70
3301	NASDAQ	TZOO	Tue, Aug 16, 2016	10.91	11.24	10.91	11.13
3300	NASDAQ	TZOO	Mon, Aug 15, 2016	10.71	11.04	10.71	11.00
3299	NASDAQ	TZOO	Fri, Aug 12, 2016	10.97	11.18	10.57	10.75
3298	NASDAQ	TZOO	Thu, Aug 11, 2016	11.68	11.68	10.98	11.07
3297	NASDAQ	TZOO	Wed, Aug 10, 2016	11.63	11.65	11.41	11.57
3296	NASDAQ	TZOO	Tue, Aug 9, 2016	11.38	11.65	11.32	11.63
3295	NASDAQ	TZOO	Mon, Aug 8, 2016	11.50	11.69	11.28	11.38
3294	NASDAQ	TZOO	Fri, Aug 5, 2016	10.82	11.63	10.82	11.52
3293	NASDAQ	TZOO	Thu, Aug 4, 2016	11.02	11.11	10.81	10.86
3292	NASDAQ	TZOO	Wed, Aug 3, 2016	10.42	11.02	10.36	11.02
3291	NASDAQ	TZOO	Tue, Aug 2, 2016	10.70	10.75	10.36	10.45
3290	NASDAQ	TZOO	Mon, Aug 1, 2016	10.28	10.80	9.70	10.69
3289	NASDAQ	TZOO	Fri, Jul 29, 2016	10.15	10.30	10.00	10.20
3288	NASDAQ	TZOO	Thu, Jul 28, 2016	9.60	10.21	9.60	10.15
3287	NASDAQ	TZOO	Wed, Jul 27, 2016	9.52	9.69	9.48	9.53
3286	NASDAQ	TZOO	Tue, Jul 26, 2016	9.71	9.84	9.40	9.48
3285	NASDAQ	TZOO	Mon, Jul 25, 2016	9.73	9.73	9.52	9.69
3284	NASDAQ	TZOO	Fri, Jul 22, 2016	9.38	9.71	9.10	9.63
3283	NASDAQ	TZOO	Thu, Jul 21, 2016	8.79	9.59	8.79	9.40
3282	NASDAQ	TZOO	Wed, Jul 20, 2016	8.11	8.89	8.05	8.84
3281	NASDAQ	TZOO	Tue, Jul 19, 2016	7.97	8.22	7.97	8.08
3280	NASDAQ	TZOO	Mon, Jul 18, 2016	7.98	8.17	7.96	8.16
3279	NASDAQ	TZOO	Fri, Jul 15, 2016	7.97	8.04	7.96	8.00
3278	NASDAQ	TZOO	Thu, Jul 14, 2016	7.98	8.16	7.98	8.02
3277	NASDAQ	TZOO	Wed, Jul 13, 2016	7.94	8.19	7.94	8.03
3276	NASDAQ	TZOO	Tue, Jul 12, 2016	8.15	8.29	8.05	8.10
3275	NASDAQ	TZOO	Mon, Jul 11, 2016	8.00	8.18	7.99	8.12
3274	NASDAQ	TZOO	Fri, Jul 8, 2016	8.06	8.09	7.87	7.99
3273	NASDAQ	TZOO	Thu, Jul 7, 2016	8.01	8.09	7.99	7.99
3272	NASDAQ	TZOO	Wed, Jul 6, 2016	7.72	8.01	7.72	7.97
3271	NASDAQ	TZOO	Tue, Jul 5, 2016	7.86	8.06	7.72	7.72
3270	NASDAQ	TZOO	Fri, Jul 1, 2016	8.02	8.07	7.86	7.93
3269	NASDAQ	TZOO	Thu, Jun 30, 2016	7.79	8.09	7.76	8.02
3268	NASDAQ	TZOO	Wed, Jun 29, 2016	8.00	8.06	7.70	7.73
3267	NASDAQ	TZOO	Tue, Jun 28, 2016	7.67	8.06	7.67	7.94
3266	NASDAQ	TZOO	Mon, Jun 27, 2016	7.58	7.94	7.50	7.56
3265	NASDAQ	TZOO	Fri, Jun 24, 2016	7.73	8.03	7.52	7.62
3264	NASDAQ	TZOO	Thu, Jun 23, 2016	8.04	8.09	7.91	8.03
3263	NASDAQ	TZOO	Wed, Jun 22, 2016	7.97	8.06	7.90	7.94
3262	NASDAQ	TZOO	Tue, Jun 21, 2016	8.05	8.11	7.84	7.94
3261	NASDAQ	TZOO	Mon, Jun 20, 2016	8.21	8.33	7.98	8.05
3260	NASDAQ	TZOO	Fri, Jun 17, 2016	7.96	8.23	7.90	8.23
3259	NASDAQ	TZOO	Thu, Jun 16, 2016	7.94	8.02	7.86	7.94
3258	NASDAQ	TZOO	Wed, Jun 15, 2016	7.94	8.07	7.94	8.03
3257	NASDAQ	TZOO	Tue, Jun 14, 2016	7.90	8.03	7.90	7.94
3256	NASDAQ	TZOO	Mon, Jun 13, 2016	7.90	8.08	7.90	7.92
3255	NASDAQ	TZOO	Fri, Jun 10, 2016	7.95	8.02	7.91	7.99
3254	NASDAQ	TZOO	Thu, Jun 9, 2016	8.08	8.10	7.98	8.08
3253	NASDAQ	TZOO	Wed, Jun 8, 2016	7.95	8.20	7.95	8.11
3252	NASDAQ	TZOO	Tue, Jun 7, 2016	8.12	8.18	8.01	8.06
3251	NASDAQ	TZOO	Mon, Jun 6, 2016	8.15	8.22	7.98	8.15
3250	NASDAQ	TZOO	Fri, Jun 3, 2016	8.16	8.16	8.01	8.11
3249	NASDAQ	TZOO	Thu, Jun 2, 2016	8.02	8.21	8.02	8.20
3248	NASDAQ	TZOO	Wed, Jun 1, 2016	8.10	8.17	8.00	8.16
3247	NASDAQ	TZOO	Tue, May 31, 2016	8.14	8.16	8.04	8.10
3246	NASDAQ	TZOO	Fri, May 27, 2016	8.03	8.24	8.03	8.14
3245	NASDAQ	TZOO	Thu, May 26, 2016	8.11	8.18	8.02	8.11
3244	NASDAQ	TZOO	Wed, May 25, 2016	8.10	8.20	8.05	8.10
3243	NASDAQ	TZOO	Tue, May 24, 2016	7.90	8.20	7.90	8.11
3242	NASDAQ	TZOO	Mon, May 23, 2016	7.96	8.21	7.95	7.96
3241	NASDAQ	TZOO	Fri, May 20, 2016	7.68	8.02	7.64	7.96
3240	NASDAQ	TZOO	Thu, May 19, 2016	7.70	7.74	7.63	7.65
3239	NASDAQ	TZOO	Wed, May 18, 2016	7.99	7.99	7.69	7.74
3238	NASDAQ	TZOO	Tue, May 17, 2016	7.95	8.12	7.95	7.96
3237	NASDAQ	TZOO	Mon, May 16, 2016	7.93	8.05	7.92	7.99
3236	NASDAQ	TZOO	Fri, May 13, 2016	7.93	8.02	7.88	7.93
3235	NASDAQ	TZOO	Thu, May 12, 2016	7.90	8.01	7.73	7.84
3234	NASDAQ	TZOO	Wed, May 11, 2016	8.01	8.05	7.92	7.94
3233	NASDAQ	TZOO	Tue, May 10, 2016	7.91	8.22	7.85	8.04
3232	NASDAQ	TZOO	Mon, May 9, 2016	7.77	7.97	7.68	7.86
3231	NASDAQ	TZOO	Fri, May 6, 2016	7.66	7.86	7.64	7.77
3230	NASDAQ	TZOO	Thu, May 5, 2016	7.73	8.06	7.64	7.66
3229	NASDAQ	TZOO	Wed, May 4, 2016	7.54	7.85	7.54	7.67
3228	NASDAQ	TZOO	Tue, May 3, 2016	7.50	7.86	7.50	7.63
3227	NASDAQ	TZOO	Mon, May 2, 2016	7.60	7.61	7.50	7.60
3226	NASDAQ	TZOO	Fri, Apr 29, 2016	7.73	7.78	7.59	7.63
3225	NASDAQ	TZOO	Thu, Apr 28, 2016	8.20	8.32	7.62	7.64
3224	NASDAQ	TZOO	Wed, Apr 27, 2016	7.97	8.25	7.97	8.20
3223	NASDAQ	TZOO	Tue, Apr 26, 2016	7.95	8.03	7.82	7.99
3222	NASDAQ	TZOO	Mon, Apr 25, 2016	8.12	8.15	7.91	7.94
3221	NASDAQ	TZOO	Fri, Apr 22, 2016	8.02	8.14	8.02	8.11
3220	NASDAQ	TZOO	Thu, Apr 21, 2016	8.06	8.14	8.00	8.03
3219	NASDAQ	TZOO	Wed, Apr 20, 2016	8.06	8.12	8.00	8.03
3218	NASDAQ	TZOO	Tue, Apr 19, 2016	8.13	8.15	7.98	7.98
3217	NASDAQ	TZOO	Mon, Apr 18, 2016	8.05	8.09	7.79	8.09
3216	NASDAQ	TZOO	Fri, Apr 15, 2016	7.93	8.17	7.89	8.04
3215	NASDAQ	TZOO	Thu, Apr 14, 2016	8.17	8.17	7.95	8.00
3214	NASDAQ	TZOO	Wed, Apr 13, 2016	7.96	8.20	7.96	8.07
3213	NASDAQ	TZOO	Tue, Apr 12, 2016	7.84	7.94	7.65	7.92
3212	NASDAQ	TZOO	Mon, Apr 11, 2016	7.81	8.02	7.67	7.86
3211	NASDAQ	TZOO	Fri, Apr 8, 2016	7.79	7.95	7.71	7.76
3210	NASDAQ	TZOO	Thu, Apr 7, 2016	7.94	8.06	7.75	7.77
3209	NASDAQ	TZOO	Wed, Apr 6, 2016	7.81	8.03	7.80	7.98
3208	NASDAQ	TZOO	Tue, Apr 5, 2016	7.72	7.72	7.72	7.80
3207	NASDAQ	TZOO	Mon, Apr 4, 2016	8.08	8.15	7.71	7.72
3206	NASDAQ	TZOO	Fri, Apr 1, 2016	8.19	8.20	8.03	8.04
3205	NASDAQ	TZOO	Thu, Mar 31, 2016	7.88	8.19	7.88	7.81
3204	NASDAQ	TZOO	Wed, Mar 30, 2016	8.01	8.01	7.74	7.81
3203	NASDAQ	TZOO	Tue, Mar 29, 2016	7.69	8.03	7.69	7.87
3202	NASDAQ	TZOO	Mon, Mar 28, 2016	7.79	7.79	7.50	7.50
3201	NASDAQ	TZOO	Thu, Mar 24, 2016	7.70	7.70	7.70	7.79
3200	NASDAQ	TZOO	Wed, Mar 23, 2016	7.87	7.90	7.55	7.70
3199	NASDAQ	TZOO	Tue, Mar 22, 2016	7.85	8.03	7.83	7.90
3198	NASDAQ	TZOO	Mon, Mar 21, 2016	8.05	8.18	7.83	7.89
3197	NASDAQ	TZOO	Fri, Mar 18, 2016	8.11	8.23	7.90	8.12
3196	NASDAQ	TZOO	Thu, Mar 17, 2016	7.96	8.15	7.96	8.08
3195	NASDAQ	TZOO	Wed, Mar 16, 2016	7.96	8.10	7.79	7.95
3194	NASDAQ	TZOO	Tue, Mar 15, 2016	8.16	8.16	8.16	7.98
3193	NASDAQ	TZOO	Mon, Mar 14, 2016	8.22	8.40	8.15	8.20
3192	NASDAQ	TZOO	Fri, Mar 11, 2016	8.28	8.28	8.04	8.23
3191	NASDAQ	TZOO	Thu, Mar 10, 2016	8.54	8.54	8.09	8.46
3190	NASDAQ	TZOO	Wed, Mar 9, 2016	8.36	8.36	8.36	8.46
3189	NASDAQ	TZOO	Tue, Mar 8, 2016	8.50	8.51	8.12	8.55
3188	NASDAQ	TZOO	Mon, Mar 7, 2016	8.41	8.64	8.41	8.55
3187	NASDAQ	TZOO	Fri, Mar 4, 2016	8.35	8.35	8.35	8.42
3186	NASDAQ	TZOO	Thu, Mar 3, 2016	8.09	8.09	8.09	8.35
3185	NASDAQ	TZOO	Wed, Mar 2, 2016	7.93	8.13	7.83	7.95
3184	NASDAQ	TZOO	Tue, Mar 1, 2016	7.85	7.85	7.85	7.95
3183	NASDAQ	TZOO	Mon, Feb 29, 2016	7.80	7.80	7.57	7.85
3182	NASDAQ	TZOO	Fri, Feb 26, 2016	7.75	7.93	7.72	7.80
3181	NASDAQ	TZOO	Thu, Feb 25, 2016	7.89	7.89	7.54	7.70
3180	NASDAQ	TZOO	Wed, Feb 24, 2016	7.42	7.79	7.33	7.68
3179	NASDAQ	TZOO	Tue, Feb 23, 2016	7.59	7.76	7.49	7.49
3178	NASDAQ	TZOO	Mon, Feb 22, 2016	7.77	7.81	7.57	7.60
3177	NASDAQ	TZOO	Fri, Feb 19, 2016	7.70	7.87	7.62	7.62
3176	NASDAQ	TZOO	Thu, Feb 18, 2016	7.87	7.95	7.70	7.73
3175	NASDAQ	TZOO	Wed, Feb 17, 2016	7.89	8.10	7.82	7.88
3174	NASDAQ	TZOO	Tue, Feb 16, 2016	7.50	7.89	7.38	7.72
3173	NASDAQ	TZOO	Fri, Feb 12, 2016	7.05	7.46	7.00	7.39
3172	NASDAQ	TZOO	Thu, Feb 11, 2016	7.19	7.28	6.63	7.18
3171	NASDAQ	TZOO	Wed, Feb 10, 2016	6.79	6.92	6.64	6.84
3170	NASDAQ	TZOO	Tue, Feb 9, 2016	6.89	7.05	6.69	6.71
3169	NASDAQ	TZOO	Mon, Feb 8, 2016	6.94	7.07	6.94	6.98
3168	NASDAQ	TZOO	Fri, Feb 5, 2016	7.21	7.31	6.88	7.05
3167	NASDAQ	TZOO	Thu, Feb 4, 2016	7.09	7.52	7.06	7.22
3166	NASDAQ	TZOO	Wed, Feb 3, 2016	7.64	7.64	6.88	6.99
3165	NASDAQ	TZOO	Tue, Feb 2, 2016	7.78	7.87	7.41	7.57
3164	NASDAQ	TZOO	Mon, Feb 1, 2016	8.13	8.13	7.89	7.90
3163	NASDAQ	TZOO	Fri, Jan 29, 2016	7.87	8.13	7.47	8.11
3162	NASDAQ	TZOO	Thu, Jan 28, 2016	7.70	7.93	7.65	7.82
3161	NASDAQ	TZOO	Wed, Jan 27, 2016	7.78	7.88	7.47	7.49
3160	NASDAQ	TZOO	Tue, Jan 26, 2016	7.47	7.97	7.43	7.88
3159	NASDAQ	TZOO	Mon, Jan 25, 2016	7.64	7.82	7.29	7.72
3158	NASDAQ	TZOO	Fri, Jan 22, 2016	7.54	7.93	7.53	7.74
3157	NASDAQ	TZOO	Thu, Jan 21, 2016	6.77	7.66	6.77	7.53
3156	NASDAQ	TZOO	Wed, Jan 20, 2016	7.25	7.52	6.81	7.36
3155	NASDAQ	TZOO	Tue, Jan 19, 2016	7.59	7.59	7.20	7.30
3154	NASDAQ	TZOO	Fri, Jan 15, 2016	7.28	7.53	7.21	7.51
3153	NASDAQ	TZOO	Thu, Jan 14, 2016	7.54	7.71	7.32	7.54
3152	NASDAQ	TZOO	Wed, Jan 13, 2016	7.81	7.83	7.45	7.50
3151	NASDAQ	TZOO	Tue, Jan 12, 2016	7.75	7.84	7.62	7.81
3150	NASDAQ	TZOO	Mon, Jan 11, 2016	7.74	7.80	7.53	7.71
3149	NASDAQ	TZOO	Fri, Jan 8, 2016	7.85	8.06	7.68	7.73
3148	NASDAQ	TZOO	Thu, Jan 7, 2016	8.04	8.12	7.80	7.84
3147	NASDAQ	TZOO	Wed, Jan 6, 2016	8.14	8.36	8.14	8.22
3146	NASDAQ	TZOO	Tue, Jan 5, 2016	8.28	8.41	8.17	8.33
3145	NASDAQ	TZOO	Mon, Jan 4, 2016	8.14	8.29	7.93	8.26
3144	NASDAQ	TZOO	Thu, Dec 31, 2015	8.44	8.56	8.35	8.37
3143	NASDAQ	TZOO	Wed, Dec 30, 2015	8.62	8.70	8.49	8.49
3142	NASDAQ	TZOO	Tue, Dec 29, 2015	8.65	8.73	8.50	8.64
3141	NASDAQ	TZOO	Mon, Dec 28, 2015	8.65	8.74	8.50	8.62
3140	NASDAQ	TZOO	Thu, Dec 24, 2015	8.57	8.95	7.86	8.73
3139	NASDAQ	TZOO	Wed, Dec 23, 2015	8.38	8.65	8.37	8.53
3138	NASDAQ	TZOO	Tue, Dec 22, 2015	8.17	8.40	8.01	8.35
3137	NASDAQ	TZOO	Mon, Dec 21, 2015	7.89	8.16	7.86	8.15
3136	NASDAQ	TZOO	Fri, Dec 18, 2015	7.65	7.96	7.65	7.92
3135	NASDAQ	TZOO	Thu, Dec 17, 2015	7.93	8.05	7.68	7.70
3134	NASDAQ	TZOO	Wed, Dec 16, 2015	7.85	7.93	7.80	7.89
3133	NASDAQ	TZOO	Tue, Dec 15, 2015	7.63	8.03	7.61	7.78
3132	NASDAQ	TZOO	Mon, Dec 14, 2015	7.60	7.87	7.54	7.65
3131	NASDAQ	TZOO	Fri, Dec 11, 2015	8.08	8.10	7.63	7.70
3130	NASDAQ	TZOO	Thu, Dec 10, 2015	7.86	8.34	7.86	8.21
3129	NASDAQ	TZOO	Wed, Dec 9, 2015	7.78	8.06	7.76	7.91
3128	NASDAQ	TZOO	Tue, Dec 8, 2015	7.90	7.99	7.73	7.78
3127	NASDAQ	TZOO	Mon, Dec 7, 2015	8.14	8.15	7.88	7.98
3126	NASDAQ	TZOO	Fri, Dec 4, 2015	8.45	8.48	8.12	8.20
3125	NASDAQ	TZOO	Thu, Dec 3, 2015	8.50	8.65	8.46	8.48
3124	NASDAQ	TZOO	Wed, Dec 2, 2015	8.60	8.73	8.49	8.50
3123	NASDAQ	TZOO	Tue, Dec 1, 2015	8.55	8.70	8.44	8.64
3122	NASDAQ	TZOO	Mon, Nov 30, 2015	8.66	8.71	8.46	8.50
3121	NASDAQ	TZOO	Fri, Nov 27, 2015	8.65	8.70	8.57	8.63
3120	NASDAQ	TZOO	Wed, Nov 25, 2015	8.66	8.71	8.52	8.62
3119	NASDAQ	TZOO	Tue, Nov 24, 2015	8.46	8.66	8.46	8.64
3118	NASDAQ	TZOO	Mon, Nov 23, 2015	8.69	8.76	8.50	8.51
3117	NASDAQ	TZOO	Fri, Nov 20, 2015	8.91	8.99	8.75	8.85
3116	NASDAQ	TZOO	Thu, Nov 19, 2015	9.05	9.14	8.81	8.85
3115	NASDAQ	TZOO	Wed, Nov 18, 2015	8.85	9.22	8.64	9.14
3114	NASDAQ	TZOO	Tue, Nov 17, 2015	9.16	9.16	8.81	8.86
3113	NASDAQ	TZOO	Mon, Nov 16, 2015	8.71	9.16	8.55	9.11
3112	NASDAQ	TZOO	Fri, Nov 13, 2015	8.92	9.03	8.76	8.78
3111	NASDAQ	TZOO	Thu, Nov 12, 2015	9.16	9.20	8.91	8.97
3110	NASDAQ	TZOO	Wed, Nov 11, 2015	9.50	9.58	9.11	9.20
3109	NASDAQ	TZOO	Tue, Nov 10, 2015	10.07	10.12	9.50	9.57
3108	NASDAQ	TZOO	Mon, Nov 9, 2015	9.70	10.14	9.62	10.10
3107	NASDAQ	TZOO	Fri, Nov 6, 2015	9.76	9.96	9.63	9.74
3106	NASDAQ	TZOO	Thu, Nov 5, 2015	9.82	10.01	9.72	9.84
3105	NASDAQ	TZOO	Wed, Nov 4, 2015	9.97	10.33	9.67	9.78
3104	NASDAQ	TZOO	Tue, Nov 3, 2015	9.75	10.39	9.17	9.91
3103	NASDAQ	TZOO	Mon, Nov 2, 2015	8.84	9.18	8.60	9.16
3102	NASDAQ	TZOO	Fri, Oct 30, 2015	9.05	9.05	8.92	8.94
3101	NASDAQ	TZOO	Thu, Oct 29, 2015	8.94	9.26	8.85	8.98
3100	NASDAQ	TZOO	Wed, Oct 28, 2015	8.89	9.09	8.79	9.03
3099	NASDAQ	TZOO	Tue, Oct 27, 2015	8.94	9.09	8.61	8.68
3098	NASDAQ	TZOO	Mon, Oct 26, 2015	9.30	9.30	8.79	9.01
3097	NASDAQ	TZOO	Fri, Oct 23, 2015	8.67	9.45	8.56	9.28
3096	NASDAQ	TZOO	Thu, Oct 22, 2015	9.09	9.20	8.44	8.62
3095	NASDAQ	TZOO	Wed, Oct 21, 2015	9.29	9.42	9.01	9.07
3094	NASDAQ	TZOO	Tue, Oct 20, 2015	9.52	9.60	9.15	9.30
3093	NASDAQ	TZOO	Mon, Oct 19, 2015	9.35	9.49	9.31	9.36
3092	NASDAQ	TZOO	Fri, Oct 16, 2015	9.51	9.59	9.32	9.52
3091	NASDAQ	TZOO	Thu, Oct 15, 2015	9.27	9.51	9.05	9.44
3090	NASDAQ	TZOO	Wed, Oct 14, 2015	9.12	9.77	9.11	9.33
3089	NASDAQ	TZOO	Tue, Oct 13, 2015	9.21	9.34	9.00	9.06
3088	NASDAQ	TZOO	Mon, Oct 12, 2015	9.85	9.85	9.00	9.21
3087	NASDAQ	TZOO	Fri, Oct 9, 2015	9.21	9.75	9.21	9.72
3086	NASDAQ	TZOO	Thu, Oct 8, 2015	9.43	9.43	9.07	9.16
3085	NASDAQ	TZOO	Wed, Oct 7, 2015	8.90	9.51	8.90	9.48
3084	NASDAQ	TZOO	Tue, Oct 6, 2015	9.31	9.55	8.86	8.89
3083	NASDAQ	TZOO	Mon, Oct 5, 2015	8.69	9.45	8.69	9.37
3082	NASDAQ	TZOO	Fri, Oct 2, 2015	8.29	8.69	8.27	8.66
3081	NASDAQ	TZOO	Thu, Oct 1, 2015	8.28	8.37	8.09	8.31
3080	NASDAQ	TZOO	Wed, Sep 30, 2015	8.11	8.33	8.11	8.27
3079	NASDAQ	TZOO	Tue, Sep 29, 2015	8.07	8.32	8.03	8.13
3078	NASDAQ	TZOO	Mon, Sep 28, 2015	8.21	8.32	8.02	8.07
3077	NASDAQ	TZOO	Fri, Sep 25, 2015	8.58	8.58	8.23	8.26
3076	NASDAQ	TZOO	Thu, Sep 24, 2015	8.53	8.55	8.44	8.49
3075	NASDAQ	TZOO	Wed, Sep 23, 2015	8.75	8.81	8.43	8.59
3074	NASDAQ	TZOO	Tue, Sep 22, 2015	8.88	9.03	8.68	8.69
3073	NASDAQ	TZOO	Mon, Sep 21, 2015	9.18	9.31	8.90	8.92
3072	NASDAQ	TZOO	Fri, Sep 18, 2015	9.43	9.90	9.01	9.20
3071	NASDAQ	TZOO	Thu, Sep 17, 2015	9.42	9.87	9.42	9.59
3070	NASDAQ	TZOO	Wed, Sep 16, 2015	9.46	9.64	9.21	9.46
3069	NASDAQ	TZOO	Tue, Sep 15, 2015	9.20	9.68	9.16	9.45
3068	NASDAQ	TZOO	Mon, Sep 14, 2015	9.41	9.46	9.16	9.16
3067	NASDAQ	TZOO	Fri, Sep 11, 2015	9.49	9.74	9.37	9.43
3066	NASDAQ	TZOO	Thu, Sep 10, 2015	9.16	9.75	9.11	9.53
3065	NASDAQ	TZOO	Wed, Sep 9, 2015	9.09	9.33	9.06	9.12
3064	NASDAQ	TZOO	Tue, Sep 8, 2015	9.07	9.38	8.99	9.02
3063	NASDAQ	TZOO	Fri, Sep 4, 2015	8.97	9.15	8.81	8.86
3062	NASDAQ	TZOO	Thu, Sep 3, 2015	9.24	9.47	9.07	9.09
3061	NASDAQ	TZOO	Wed, Sep 2, 2015	9.33	9.49	9.01	9.23
3060	NASDAQ	TZOO	Tue, Sep 1, 2015	9.44	9.65	9.10	9.20
3059	NASDAQ	TZOO	Mon, Aug 31, 2015	9.54	9.93	9.50	9.60
3058	NASDAQ	TZOO	Fri, Aug 28, 2015	9.05	9.90	9.05	9.85
3057	NASDAQ	TZOO	Thu, Aug 27, 2015	8.99	9.11	8.77	9.09
3056	NASDAQ	TZOO	Wed, Aug 26, 2015	8.61	8.84	8.48	8.83
3055	NASDAQ	TZOO	Tue, Aug 25, 2015	8.87	8.87	8.45	8.48
3054	NASDAQ	TZOO	Mon, Aug 24, 2015	8.50	8.83	8.30	8.58
3053	NASDAQ	TZOO	Fri, Aug 21, 2015	8.50	8.88	8.50	8.68
3052	NASDAQ	TZOO	Thu, Aug 20, 2015	8.55	8.80	8.53	8.65
3051	NASDAQ	TZOO	Wed, Aug 19, 2015	8.72	8.79	8.54	8.64
3050	NASDAQ	TZOO	Tue, Aug 18, 2015	8.83	9.10	8.72	8.75
3049	NASDAQ	TZOO	Mon, Aug 17, 2015	8.76	8.95	8.73	8.85
3048	NASDAQ	TZOO	Fri, Aug 14, 2015	8.69	8.83	8.67	8.79
3047	NASDAQ	TZOO	Thu, Aug 13, 2015	8.79	8.83	8.61	8.66
3046	NASDAQ	TZOO	Wed, Aug 12, 2015	8.63	8.80	8.55	8.80
3045	NASDAQ	TZOO	Tue, Aug 11, 2015	8.83	8.89	8.74	8.76
3044	NASDAQ	TZOO	Mon, Aug 10, 2015	8.70	9.00	8.68	8.96
3043	NASDAQ	TZOO	Fri, Aug 7, 2015	8.85	9.05	8.60	8.67
3042	NASDAQ	TZOO	Thu, Aug 6, 2015	8.77	9.02	8.72	8.87
3041	NASDAQ	TZOO	Wed, Aug 5, 2015	8.81	9.05	8.70	8.79
3040	NASDAQ	TZOO	Tue, Aug 4, 2015	8.85	8.98	8.70	8.77
3039	NASDAQ	TZOO	Mon, Aug 3, 2015	8.88	8.96	8.67	8.82
3038	NASDAQ	TZOO	Fri, Jul 31, 2015	9.00	9.14	8.85	8.94
3037	NASDAQ	TZOO	Thu, Jul 30, 2015	8.78	9.03	8.73	8.95
3036	NASDAQ	TZOO	Wed, Jul 29, 2015	8.84	9.42	8.77	8.79
3035	NASDAQ	TZOO	Tue, Jul 28, 2015	8.63	9.10	8.50	8.81
3034	NASDAQ	TZOO	Mon, Jul 27, 2015	8.76	8.83	8.52	8.55
3033	NASDAQ	TZOO	Fri, Jul 24, 2015	9.01	9.20	8.63	8.71
3032	NASDAQ	TZOO	Thu, Jul 23, 2015	9.05	9.28	8.98	9.08
3031	NASDAQ	TZOO	Wed, Jul 22, 2015	9.35	9.39	8.98	9.00
3030	NASDAQ	TZOO	Tue, Jul 21, 2015	9.22	9.62	9.08	9.45
3029	NASDAQ	TZOO	Mon, Jul 20, 2015	9.50	9.52	9.13	9.21
3028	NASDAQ	TZOO	Fri, Jul 17, 2015	10.13	10.23	9.50	9.56
3027	NASDAQ	TZOO	Thu, Jul 16, 2015	12.73	12.78	10.12	10.12
3026	NASDAQ	TZOO	Wed, Jul 15, 2015	12.24	12.55	11.88	12.53
3025	NASDAQ	TZOO	Tue, Jul 14, 2015	12.48	12.70	12.14	12.20
3024	NASDAQ	TZOO	Mon, Jul 13, 2015	11.90	12.57	11.90	12.52
3023	NASDAQ	TZOO	Fri, Jul 10, 2015	11.90	12.13	11.82	11.95
3022	NASDAQ	TZOO	Thu, Jul 9, 2015	11.95	12.18	11.65	11.76
3021	NASDAQ	TZOO	Wed, Jul 8, 2015	11.00	12.46	10.80	11.99
3020	NASDAQ	TZOO	Tue, Jul 7, 2015	11.05	11.05	10.44	10.95
3019	NASDAQ	TZOO	Mon, Jul 6, 2015	11.42	11.54	10.95	11.07
3018	NASDAQ	TZOO	Thu, Jul 2, 2015	10.92	11.22	10.68	11.17
3017	NASDAQ	TZOO	Wed, Jul 1, 2015	11.49	11.49	10.66	10.89
3016	NASDAQ	TZOO	Tue, Jun 30, 2015	10.94	11.29	10.89	11.28
3015	NASDAQ	TZOO	Mon, Jun 29, 2015	10.96	11.04	10.80	10.82
3014	NASDAQ	TZOO	Fri, Jun 26, 2015	11.70	11.70	10.95	11.17
3013	NASDAQ	TZOO	Thu, Jun 25, 2015	11.52	11.81	11.45	11.73
3012	NASDAQ	TZOO	Wed, Jun 24, 2015	11.85	11.85	11.45	11.52
3011	NASDAQ	TZOO	Tue, Jun 23, 2015	10.97	11.98	10.80	11.83
3010	NASDAQ	TZOO	Mon, Jun 22, 2015	11.12	11.22	10.80	11.02
3009	NASDAQ	TZOO	Fri, Jun 19, 2015	11.48	11.48	11.05	11.06
3008	NASDAQ	TZOO	Thu, Jun 18, 2015	11.43	11.63	11.34	11.44
3007	NASDAQ	TZOO	Wed, Jun 17, 2015	11.51	11.76	11.31	11.46
3006	NASDAQ	TZOO	Tue, Jun 16, 2015	11.54	11.62	11.44	11.51
3005	NASDAQ	TZOO	Mon, Jun 15, 2015	11.60	11.73	11.41	11.61
3004	NASDAQ	TZOO	Fri, Jun 12, 2015	11.64	11.76	11.62	11.67
3003	NASDAQ	TZOO	Thu, Jun 11, 2015	11.72	11.80	11.55	11.74
3002	NASDAQ	TZOO	Wed, Jun 10, 2015	11.76	11.92	11.56	11.74
3001	NASDAQ	TZOO	Tue, Jun 9, 2015	11.93	12.02	11.69	11.73
3000	NASDAQ	TZOO	Mon, Jun 8, 2015	12.15	12.30	11.84	11.93
2999	NASDAQ	TZOO	Fri, Jun 5, 2015	11.88	12.23	11.85	12.19
2998	NASDAQ	TZOO	Thu, Jun 4, 2015	12.44	12.44	11.77	11.92
2997	NASDAQ	TZOO	Wed, Jun 3, 2015	12.40	12.56	12.34	12.48
2996	NASDAQ	TZOO	Tue, Jun 2, 2015	12.47	12.57	12.29	12.40
2995	NASDAQ	TZOO	Mon, Jun 1, 2015	12.07	12.58	12.05	12.45
2994	NASDAQ	TZOO	Fri, May 29, 2015	12.68	12.86	12.02	12.06
2993	NASDAQ	TZOO	Thu, May 28, 2015	12.67	12.79	12.41	12.71
2992	NASDAQ	TZOO	Wed, May 27, 2015	12.65	12.84	12.61	12.67
2991	NASDAQ	TZOO	Tue, May 26, 2015	13.03	13.19	12.57	12.68
2990	NASDAQ	TZOO	Fri, May 22, 2015	13.12	13.43	13.03	13.07
2989	NASDAQ	TZOO	Thu, May 21, 2015	13.21	13.36	13.00	13.11
2988	NASDAQ	TZOO	Wed, May 20, 2015	13.21	13.48	13.17	13.24
2987	NASDAQ	TZOO	Tue, May 19, 2015	13.45	13.64	13.07	13.21
2986	NASDAQ	TZOO	Mon, May 18, 2015	13.32	13.54	13.03	13.43
2985	NASDAQ	TZOO	Fri, May 15, 2015	13.35	13.63	13.22	13.47
2984	NASDAQ	TZOO	Thu, May 14, 2015	13.39	13.84	13.21	13.37
2983	NASDAQ	TZOO	Wed, May 13, 2015	13.37	13.66	13.21	13.58
2982	NASDAQ	TZOO	Tue, May 12, 2015	13.57	13.57	13.23	13.38
2981	NASDAQ	TZOO	Mon, May 11, 2015	13.36	13.84	13.33	13.67
2980	NASDAQ	TZOO	Fri, May 8, 2015	13.49	13.77	13.34	13.54
2979	NASDAQ	TZOO	Thu, May 7, 2015	13.32	13.66	13.13	13.34
2978	NASDAQ	TZOO	Wed, May 6, 2015	13.35	13.48	13.17	13.32
2977	NASDAQ	TZOO	Tue, May 5, 2015	13.87	13.98	13.16	13.37
2976	NASDAQ	TZOO	Mon, May 4, 2015	13.61	14.18	13.37	13.91
2975	NASDAQ	TZOO	Fri, May 1, 2015	13.31	13.76	13.16	13.62
2974	NASDAQ	TZOO	Thu, Apr 30, 2015	13.45	13.53	13.02	13.14
2973	NASDAQ	TZOO	Wed, Apr 29, 2015	13.56	13.81	13.33	13.50
2972	NASDAQ	TZOO	Tue, Apr 28, 2015	14.13	14.29	13.62	13.68
2971	NASDAQ	TZOO	Mon, Apr 27, 2015	12.94	14.26	12.87	13.96
2970	NASDAQ	TZOO	Fri, Apr 24, 2015	12.99	13.11	12.74	12.89
2969	NASDAQ	TZOO	Thu, Apr 23, 2015	13.01	13.25	12.74	13.03
2968	NASDAQ	TZOO	Wed, Apr 22, 2015	13.10	13.55	12.80	13.06
2967	NASDAQ	TZOO	Tue, Apr 21, 2015	13.33	13.40	12.76	13.08
2966	NASDAQ	TZOO	Mon, Apr 20, 2015	13.19	13.62	13.01	13.14
2965	NASDAQ	TZOO	Fri, Apr 17, 2015	13.22	13.33	12.44	12.99
2964	NASDAQ	TZOO	Thu, Apr 16, 2015	11.76	13.71	11.60	13.57
2963	NASDAQ	TZOO	Wed, Apr 15, 2015	9.85	10.32	9.72	10.28
2962	NASDAQ	TZOO	Tue, Apr 14, 2015	9.46	9.94	9.34	9.77
2961	NASDAQ	TZOO	Mon, Apr 13, 2015	9.54	9.67	9.40	9.49
2960	NASDAQ	TZOO	Fri, Apr 10, 2015	9.94	10.05	9.51	9.57
2959	NASDAQ	TZOO	Thu, Apr 9, 2015	9.90	9.98	9.81	9.86
2958	NASDAQ	TZOO	Wed, Apr 8, 2015	9.71	9.90	9.53	9.87
2957	NASDAQ	TZOO	Tue, Apr 7, 2015	9.69	9.81	9.64	9.67
2956	NASDAQ	TZOO	Mon, Apr 6, 2015	9.37	9.70	9.34	9.69
2955	NASDAQ	TZOO	Thu, Apr 2, 2015	9.49	9.65	9.37	9.39
2954	NASDAQ	TZOO	Wed, Apr 1, 2015	9.66	9.75	9.50	9.53
2953	NASDAQ	TZOO	Tue, Mar 31, 2015	9.65	9.74	9.62	9.64
2952	NASDAQ	TZOO	Mon, Mar 30, 2015	9.65	9.76	9.60	9.64
2951	NASDAQ	TZOO	Fri, Mar 27, 2015	9.66	9.76	9.59	9.64
2950	NASDAQ	TZOO	Thu, Mar 26, 2015	9.69	9.72	9.61	9.66
2949	NASDAQ	TZOO	Wed, Mar 25, 2015	10.29	10.24	9.65	9.66
2948	NASDAQ	TZOO	Tue, Mar 24, 2015	10.33	10.39	10.26	10.27
2947	NASDAQ	TZOO	Mon, Mar 23, 2015	9.86	10.45	9.86	10.30
2946	NASDAQ	TZOO	Fri, Mar 20, 2015	9.88	9.97	9.80	9.87
2945	NASDAQ	TZOO	Thu, Mar 19, 2015	9.87	9.88	9.64	9.85
2944	NASDAQ	TZOO	Wed, Mar 18, 2015	9.61	10.06	9.57	9.82
2943	NASDAQ	TZOO	Tue, Mar 17, 2015	9.55	9.73	9.54	9.63
2942	NASDAQ	TZOO	Mon, Mar 16, 2015	9.65	9.69	9.49	9.59
2941	NASDAQ	TZOO	Fri, Mar 13, 2015	9.67	9.80	9.55	9.63
2940	NASDAQ	TZOO	Thu, Mar 12, 2015	9.70	9.82	9.45	9.46
2939	NASDAQ	TZOO	Wed, Mar 11, 2015	9.59	9.70	9.51	9.65
2938	NASDAQ	TZOO	Tue, Mar 10, 2015	9.70	9.76	9.51	9.60
2937	NASDAQ	TZOO	Mon, Mar 9, 2015	9.80	9.83	9.50	9.81
2936	NASDAQ	TZOO	Fri, Mar 6, 2015	9.97	10.03	9.72	9.77
2935	NASDAQ	TZOO	Thu, Mar 5, 2015	9.90	10.07	9.83	10.04
2934	NASDAQ	TZOO	Wed, Mar 4, 2015	10.04	10.11	9.85	9.90
2933	NASDAQ	TZOO	Tue, Mar 3, 2015	9.99	10.13	9.83	10.03
2932	NASDAQ	TZOO	Mon, Mar 2, 2015	10.15	10.16	9.94	10.00
2931	NASDAQ	TZOO	Fri, Feb 27, 2015	10.15	10.26	10.07	10.08
2930	NASDAQ	TZOO	Thu, Feb 26, 2015	10.17	10.44	10.06	10.14
2929	NASDAQ	TZOO	Wed, Feb 25, 2015	9.99	10.26	9.92	10.15
2928	NASDAQ	TZOO	Tue, Feb 24, 2015	9.71	10.22	9.63	9.94
2927	NASDAQ	TZOO	Mon, Feb 23, 2015	9.77	9.77	9.50	9.73
2926	NASDAQ	TZOO	Fri, Feb 20, 2015	9.65	9.76	9.38	9.68
2925	NASDAQ	TZOO	Thu, Feb 19, 2015	9.55	9.80	9.50	9.65
2924	NASDAQ	TZOO	Wed, Feb 18, 2015	9.82	9.90	9.50	9.52
2923	NASDAQ	TZOO	Tue, Feb 17, 2015	10.02	10.22	9.72	9.80
2922	NASDAQ	TZOO	Fri, Feb 13, 2015	9.54	9.90	9.53	9.88
2921	NASDAQ	TZOO	Thu, Feb 12, 2015	9.24	9.77	9.00	9.39
2920	NASDAQ	TZOO	Wed, Feb 11, 2015	8.75	8.89	8.66	8.85
2919	NASDAQ	TZOO	Tue, Feb 10, 2015	8.77	8.92	8.45	8.81
2918	NASDAQ	TZOO	Mon, Feb 9, 2015	9.17	9.25	8.67	8.70
2917	NASDAQ	TZOO	Fri, Feb 6, 2015	8.82	9.24	8.74	9.17
2916	NASDAQ	TZOO	Thu, Feb 5, 2015	9.25	9.28	8.78	8.86
2915	NASDAQ	TZOO	Wed, Feb 4, 2015	8.73	9.22	8.69	9.14
2914	NASDAQ	TZOO	Tue, Feb 3, 2015	8.59	8.69	8.50	8.68
2913	NASDAQ	TZOO	Mon, Feb 2, 2015	8.63	8.67	8.53	8.62
2912	NASDAQ	TZOO	Fri, Jan 30, 2015	8.61	8.78	8.50	8.58
2911	NASDAQ	TZOO	Thu, Jan 29, 2015	8.75	8.90	8.55	8.66
2910	NASDAQ	TZOO	Wed, Jan 28, 2015	9.05	9.09	8.75	8.81
2909	NASDAQ	TZOO	Tue, Jan 27, 2015	8.98	9.03	8.80	8.97
2908	NASDAQ	TZOO	Mon, Jan 26, 2015	9.17	9.31	8.92	9.04
2907	NASDAQ	TZOO	Fri, Jan 23, 2015	9.60	9.80	9.01	9.17
2906	NASDAQ	TZOO	Thu, Jan 22, 2015	10.73	10.73	9.42	9.54
2905	NASDAQ	TZOO	Wed, Jan 21, 2015	11.44	11.58	11.27	11.35
2904	NASDAQ	TZOO	Tue, Jan 20, 2015	10.76	11.58	10.65	11.50
2903	NASDAQ	TZOO	Fri, Jan 16, 2015	10.51	10.92	10.24	10.78
2902	NASDAQ	TZOO	Thu, Jan 15, 2015	11.20	11.20	10.36	10.54
2901	NASDAQ	TZOO	Wed, Jan 14, 2015	11.04	11.20	10.92	11.17
2900	NASDAQ	TZOO	Tue, Jan 13, 2015	11.32	11.49	10.80	11.10
2899	NASDAQ	TZOO	Mon, Jan 12, 2015	11.66	11.71	11.13	11.20
2898	NASDAQ	TZOO	Fri, Jan 9, 2015	11.82	11.82	11.64	11.71
2897	NASDAQ	TZOO	Thu, Jan 8, 2015	11.70	11.83	11.59	11.82
2896	NASDAQ	TZOO	Wed, Jan 7, 2015	11.81	11.81	11.51	11.60
2895	NASDAQ	TZOO	Tue, Jan 6, 2015	12.04	12.04	11.39	11.69
2894	NASDAQ	TZOO	Mon, Jan 5, 2015	12.27	12.27	11.87	11.95
2893	NASDAQ	TZOO	Fri, Jan 2, 2015	12.66	12.69	11.87	12.16
2892	NASDAQ	TZOO	Wed, Dec 31, 2014	12.71	12.78	12.40	12.62
2891	NASDAQ	TZOO	Tue, Dec 30, 2014	12.98	13.09	12.70	12.75
2890	NASDAQ	TZOO	Mon, Dec 29, 2014	13.21	13.28	13.00	13.08
2889	NASDAQ	TZOO	Fri, Dec 26, 2014	13.13	13.30	13.08	13.24
2888	NASDAQ	TZOO	Wed, Dec 24, 2014	12.84	13.19	12.84	12.97
2887	NASDAQ	TZOO	Tue, Dec 23, 2014	12.99	13.30	12.86	12.87
2886	NASDAQ	TZOO	Mon, Dec 22, 2014	13.51	13.64	12.89	12.96
2885	NASDAQ	TZOO	Fri, Dec 19, 2014	13.11	13.68	13.07	13.51
2884	NASDAQ	TZOO	Thu, Dec 18, 2014	13.20	13.31	13.05	13.06
2883	NASDAQ	TZOO	Wed, Dec 17, 2014	12.93	13.09	12.74	13.06
2882	NASDAQ	TZOO	Tue, Dec 16, 2014	12.81	13.08	12.72	12.88
2881	NASDAQ	TZOO	Mon, Dec 15, 2014	13.17	13.18	12.75	12.79
2880	NASDAQ	TZOO	Fri, Dec 12, 2014	13.22	13.22	12.90	13.19
2879	NASDAQ	TZOO	Thu, Dec 11, 2014	13.02	13.48	12.90	13.08
2878	NASDAQ	TZOO	Wed, Dec 10, 2014	13.61	13.96	12.78	12.85
2877	NASDAQ	TZOO	Tue, Dec 9, 2014	12.80	13.64	12.80	13.63
2876	NASDAQ	TZOO	Mon, Dec 8, 2014	12.91	13.36	12.82	13.01
2875	NASDAQ	TZOO	Fri, Dec 5, 2014	12.62	12.92	12.61	12.82
2874	NASDAQ	TZOO	Thu, Dec 4, 2014	12.66	12.66	12.56	12.61
2873	NASDAQ	TZOO	Wed, Dec 3, 2014	12.73	12.87	12.57	12.59
2872	NASDAQ	TZOO	Tue, Dec 2, 2014	12.73	12.89	12.55	12.66
2871	NASDAQ	TZOO	Mon, Dec 1, 2014	13.16	13.25	12.59	12.62
2870	NASDAQ	TZOO	Fri, Nov 28, 2014	12.59	13.44	12.58	13.13
2869	NASDAQ	TZOO	Wed, Nov 26, 2014	12.61	12.68	12.49	12.62
2868	NASDAQ	TZOO	Tue, Nov 25, 2014	12.70	12.77	12.56	12.60
2867	NASDAQ	TZOO	Mon, Nov 24, 2014	12.60	12.72	12.52	12.72
2866	NASDAQ	TZOO	Fri, Nov 21, 2014	12.61	12.75	12.43	12.58
2865	NASDAQ	TZOO	Thu, Nov 20, 2014	12.47	12.68	12.37	12.50
2864	NASDAQ	TZOO	Wed, Nov 19, 2014	12.82	12.82	12.42	12.47
2863	NASDAQ	TZOO	Tue, Nov 18, 2014	12.74	13.00	12.54	12.78
2862	NASDAQ	TZOO	Mon, Nov 17, 2014	12.86	12.86	12.56	12.72
2861	NASDAQ	TZOO	Fri, Nov 14, 2014	12.52	12.85	12.45	12.81
2860	NASDAQ	TZOO	Thu, Nov 13, 2014	12.51	12.77	12.49	12.63
2859	NASDAQ	TZOO	Wed, Nov 12, 2014	12.71	12.72	12.42	12.49
2858	NASDAQ	TZOO	Tue, Nov 11, 2014	12.71	12.78	12.43	12.73
2857	NASDAQ	TZOO	Mon, Nov 10, 2014	12.50	12.72	12.38	12.55
2856	NASDAQ	TZOO	Fri, Nov 7, 2014	12.48	12.56	12.26	12.44
2855	NASDAQ	TZOO	Thu, Nov 6, 2014	12.38	12.56	12.27	12.46
2854	NASDAQ	TZOO	Wed, Nov 5, 2014	12.58	12.69	12.30	12.44
2853	NASDAQ	TZOO	Tue, Nov 4, 2014	12.63	12.84	12.15	12.51
2852	NASDAQ	TZOO	Mon, Nov 3, 2014	13.09	13.45	12.74	12.76
2851	NASDAQ	TZOO	Fri, Oct 31, 2014	12.80	13.28	12.76	13.09
2850	NASDAQ	TZOO	Thu, Oct 30, 2014	12.57	12.78	12.55	12.58
2849	NASDAQ	TZOO	Wed, Oct 29, 2014	12.93	13.02	12.54	12.59
2848	NASDAQ	TZOO	Tue, Oct 28, 2014	12.52	13.14	12.36	13.06
2847	NASDAQ	TZOO	Mon, Oct 27, 2014	12.26	12.54	12.08	12.52
2846	NASDAQ	TZOO	Fri, Oct 24, 2014	12.25	12.31	12.09	12.19
2845	NASDAQ	TZOO	Thu, Oct 23, 2014	12.24	12.52	12.15	12.25
2844	NASDAQ	TZOO	Wed, Oct 22, 2014	12.21	12.52	12.11	12.17
2843	NASDAQ	TZOO	Tue, Oct 21, 2014	12.72	12.79	12.07	12.21
2842	NASDAQ	TZOO	Mon, Oct 20, 2014	13.22	13.23	12.66	12.74
2841	NASDAQ	TZOO	Fri, Oct 17, 2014	13.40	13.43	13.10	13.22
2840	NASDAQ	TZOO	Thu, Oct 16, 2014	13.08	13.68	12.24	13.33
2839	NASDAQ	TZOO	Wed, Oct 15, 2014	14.82	15.29	14.35	14.86
2838	NASDAQ	TZOO	Tue, Oct 14, 2014	14.78	14.93	14.62	14.85
2837	NASDAQ	TZOO	Mon, Oct 13, 2014	14.36	14.94	14.36	14.58
2836	NASDAQ	TZOO	Fri, Oct 10, 2014	14.66	14.82	14.37	14.40
2835	NASDAQ	TZOO	Thu, Oct 9, 2014	15.52	15.52	14.73	14.75
2834	NASDAQ	TZOO	Wed, Oct 8, 2014	15.42	15.50	15.25	15.49
2833	NASDAQ	TZOO	Tue, Oct 7, 2014	15.65	15.92	15.38	15.44
2832	NASDAQ	TZOO	Mon, Oct 6, 2014	16.00	16.09	15.43	15.80
2831	NASDAQ	TZOO	Fri, Oct 3, 2014	15.98	16.26	15.81	15.86
2830	NASDAQ	TZOO	Thu, Oct 2, 2014	15.21	15.93	15.21	15.80
2829	NASDAQ	TZOO	Wed, Oct 1, 2014	15.50	15.60	15.04	15.27
2828	NASDAQ	TZOO	Tue, Sep 30, 2014	15.73	15.76	15.50	15.50
2827	NASDAQ	TZOO	Mon, Sep 29, 2014	15.74	15.84	15.58	15.75
2826	NASDAQ	TZOO	Fri, Sep 26, 2014	15.74	15.92	15.73	15.88
2825	NASDAQ	TZOO	Thu, Sep 25, 2014	15.98	15.93	15.56	15.73
2824	NASDAQ	TZOO	Wed, Sep 24, 2014	16.01	16.07	15.83	15.99
2823	NASDAQ	TZOO	Tue, Sep 23, 2014	16.05	16.17	15.86	15.92
2822	NASDAQ	TZOO	Mon, Sep 22, 2014	15.94	16.06	15.80	15.99
2821	NASDAQ	TZOO	Fri, Sep 19, 2014	16.39	16.43	15.85	15.95
2820	NASDAQ	TZOO	Thu, Sep 18, 2014	16.08	16.30	16.00	16.29
2819	NASDAQ	TZOO	Wed, Sep 17, 2014	16.36	16.44	15.80	16.03
2818	NASDAQ	TZOO	Tue, Sep 16, 2014	16.40	16.65	16.30	16.35
2817	NASDAQ	TZOO	Mon, Sep 15, 2014	16.78	16.83	16.36	16.41
2816	NASDAQ	TZOO	Fri, Sep 12, 2014	16.97	16.98	16.78	16.80
2815	NASDAQ	TZOO	Thu, Sep 11, 2014	16.97	17.00	16.83	16.92
2814	NASDAQ	TZOO	Wed, Sep 10, 2014	16.87	17.30	16.89	17.10
2813	NASDAQ	TZOO	Tue, Sep 9, 2014	17.20	17.33	16.84	16.88
2812	NASDAQ	TZOO	Mon, Sep 8, 2014	17.22	17.28	16.90	17.21
2811	NASDAQ	TZOO	Fri, Sep 5, 2014	17.33	17.33	16.98	17.16
2810	NASDAQ	TZOO	Thu, Sep 4, 2014	17.39	17.39	17.17	17.37
2809	NASDAQ	TZOO	Wed, Sep 3, 2014	17.15	17.33	17.08	17.29
2808	NASDAQ	TZOO	Tue, Sep 2, 2014	17.18	17.23	16.97	17.06
2807	NASDAQ	TZOO	Fri, Aug 29, 2014	17.05	17.17	16.95	17.05
2806	NASDAQ	TZOO	Thu, Aug 28, 2014	17.02	17.45	17.04	17.05
2805	NASDAQ	TZOO	Wed, Aug 27, 2014	17.23	17.23	17.00	17.05
2804	NASDAQ	TZOO	Tue, Aug 26, 2014	17.31	17.31	17.09	17.21
2803	NASDAQ	TZOO	Mon, Aug 25, 2014	17.50	17.50	17.16	17.30
2802	NASDAQ	TZOO	Fri, Aug 22, 2014	17.40	17.49	17.22	17.43
2801	NASDAQ	TZOO	Thu, Aug 21, 2014	17.15	17.40	16.95	17.40
2800	NASDAQ	TZOO	Wed, Aug 20, 2014	17.21	17.23	17.00	17.09
2799	NASDAQ	TZOO	Tue, Aug 19, 2014	17.44	17.44	17.05	17.25
2798	NASDAQ	TZOO	Mon, Aug 18, 2014	17.39	17.41	17.27	17.35
2797	NASDAQ	TZOO	Fri, Aug 15, 2014	17.35	17.35	16.99	17.15
2796	NASDAQ	TZOO	Thu, Aug 14, 2014	17.13	17.32	17.01	17.24
2795	NASDAQ	TZOO	Wed, Aug 13, 2014	17.29	17.35	17.08	17.08
2794	NASDAQ	TZOO	Tue, Aug 12, 2014	17.29	17.36	16.97	17.18
2793	NASDAQ	TZOO	Mon, Aug 11, 2014	17.02	17.48	17.02	17.31
2792	NASDAQ	TZOO	Fri, Aug 8, 2014	16.98	17.18	16.88	17.00
2791	NASDAQ	TZOO	Thu, Aug 7, 2014	17.21	17.32	16.85	16.92
2790	NASDAQ	TZOO	Wed, Aug 6, 2014	16.90	17.35	16.90	17.09
2789	NASDAQ	TZOO	Tue, Aug 5, 2014	17.08	17.13	16.81	17.07
2788	NASDAQ	TZOO	Mon, Aug 4, 2014	16.80	17.35	16.65	17.12
2787	NASDAQ	TZOO	Fri, Aug 1, 2014	17.21	17.21	16.53	16.73
2786	NASDAQ	TZOO	Thu, Jul 31, 2014	17.24	17.37	17.10	17.24
2785	NASDAQ	TZOO	Wed, Jul 30, 2014	17.50	17.50	17.27	17.42
2784	NASDAQ	TZOO	Tue, Jul 29, 2014	17.32	17.50	17.14	17.44
2783	NASDAQ	TZOO	Mon, Jul 28, 2014	17.66	17.66	17.14	17.28
2782	NASDAQ	TZOO	Fri, Jul 25, 2014	17.45	17.61	17.35	17.52
2781	NASDAQ	TZOO	Thu, Jul 24, 2014	17.59	17.83	17.45	17.57
2780	NASDAQ	TZOO	Wed, Jul 23, 2014	17.62	17.78	17.54	17.58
2779	NASDAQ	TZOO	Tue, Jul 22, 2014	17.82	18.12	17.53	17.59
2778	NASDAQ	TZOO	Mon, Jul 21, 2014	17.48	17.88	17.26	17.77
2777	NASDAQ	TZOO	Fri, Jul 18, 2014	17.41	17.59	16.78	17.56
2776	NASDAQ	TZOO	Thu, Jul 17, 2014	18.10	19.18	17.50	17.59
2775	NASDAQ	TZOO	Wed, Jul 16, 2014	18.87	19.23	18.58	18.99
2774	NASDAQ	TZOO	Tue, Jul 15, 2014	19.06	19.06	18.57	18.68
2773	NASDAQ	TZOO	Mon, Jul 14, 2014	19.38	19.38	18.88	19.04
2772	NASDAQ	TZOO	Fri, Jul 11, 2014	18.78	19.13	18.51	19.08
2771	NASDAQ	TZOO	Thu, Jul 10, 2014	18.38	18.97	18.21	18.75
2770	NASDAQ	TZOO	Wed, Jul 9, 2014	18.56	18.79	18.19	18.74
2769	NASDAQ	TZOO	Tue, Jul 8, 2014	19.02	19.02	18.32	18.44
2768	NASDAQ	TZOO	Mon, Jul 7, 2014	19.62	19.62	18.92	18.99
2767	NASDAQ	TZOO	Thu, Jul 3, 2014	19.49	19.72	19.47	19.60
2766	NASDAQ	TZOO	Wed, Jul 2, 2014	19.40	19.65	19.38	19.48
2765	NASDAQ	TZOO	Tue, Jul 1, 2014	19.39	19.46	19.26	19.33
2764	NASDAQ	TZOO	Mon, Jun 30, 2014	18.78	19.42	18.73	19.35
2763	NASDAQ	TZOO	Fri, Jun 27, 2014	18.98	19.30	18.72	18.83
2762	NASDAQ	TZOO	Thu, Jun 26, 2014	19.39	19.45	19.06	19.12
2761	NASDAQ	TZOO	Wed, Jun 25, 2014	19.29	19.47	19.22	19.42
2760	NASDAQ	TZOO	Tue, Jun 24, 2014	19.25	19.66	19.19	19.31
2759	NASDAQ	TZOO	Mon, Jun 23, 2014	19.00	19.32	18.94	19.22
2758	NASDAQ	TZOO	Fri, Jun 20, 2014	19.39	19.39	18.67	18.99
2757	NASDAQ	TZOO	Thu, Jun 19, 2014	19.18	19.42	18.50	19.28
2756	NASDAQ	TZOO	Wed, Jun 18, 2014	19.12	19.09	18.84	19.07
2755	NASDAQ	TZOO	Tue, Jun 17, 2014	18.67	19.20	18.62	19.06
2754	NASDAQ	TZOO	Mon, Jun 16, 2014	18.90	18.92	18.36	18.60
2753	NASDAQ	TZOO	Fri, Jun 13, 2014	18.83	18.99	18.68	18.86
2752	NASDAQ	TZOO	Thu, Jun 12, 2014	18.95	19.16	18.64	18.73
2751	NASDAQ	TZOO	Wed, Jun 11, 2014	19.18	19.43	18.83	18.93
2750	NASDAQ	TZOO	Tue, Jun 10, 2014	19.20	19.45	19.04	19.28
2749	NASDAQ	TZOO	Mon, Jun 9, 2014	19.14	19.47	19.14	19.30
2748	NASDAQ	TZOO	Fri, Jun 6, 2014	18.97	19.23	18.78	19.08
2747	NASDAQ	TZOO	Thu, Jun 5, 2014	18.38	19.02	18.32	18.85
2746	NASDAQ	TZOO	Wed, Jun 4, 2014	18.28	18.47	18.14	18.39
2745	NASDAQ	TZOO	Tue, Jun 3, 2014	18.73	18.82	18.30	18.43
2744	NASDAQ	TZOO	Mon, Jun 2, 2014	19.30	19.42	18.54	18.89
2743	NASDAQ	TZOO	Fri, May 30, 2014	19.46	19.47	19.19	19.25
2742	NASDAQ	TZOO	Thu, May 29, 2014	19.54	19.53	19.22	19.45
2741	NASDAQ	TZOO	Wed, May 28, 2014	19.43	19.66	19.30	19.42
2740	NASDAQ	TZOO	Tue, May 27, 2014	19.11	19.46	19.00	19.41
2739	NASDAQ	TZOO	Fri, May 23, 2014	18.31	19.05	18.13	19.03
2738	NASDAQ	TZOO	Thu, May 22, 2014	18.30	18.51	18.04	18.27
2737	NASDAQ	TZOO	Wed, May 21, 2014	18.41	18.41	17.92	18.30
2736	NASDAQ	TZOO	Tue, May 20, 2014	18.48	18.73	18.02	18.31
2735	NASDAQ	TZOO	Mon, May 19, 2014	18.65	18.81	18.24	18.59
2734	NASDAQ	TZOO	Fri, May 16, 2014	18.21	18.78	18.00	18.74
2733	NASDAQ	TZOO	Thu, May 15, 2014	18.08	18.28	17.96	18.24
2732	NASDAQ	TZOO	Wed, May 14, 2014	18.18	18.35	18.04	18.10
2731	NASDAQ	TZOO	Tue, May 13, 2014	18.80	18.80	18.09	18.21
2730	NASDAQ	TZOO	Mon, May 12, 2014	17.75	19.00	17.72	18.87
2729	NASDAQ	TZOO	Fri, May 9, 2014	17.34	17.58	17.23	17.53
2728	NASDAQ	TZOO	Thu, May 8, 2014	17.39	17.96	17.28	17.38
2727	NASDAQ	TZOO	Wed, May 7, 2014	17.88	17.81	17.31	17.48
2726	NASDAQ	TZOO	Tue, May 6, 2014	17.94	18.02	17.64	17.87
2725	NASDAQ	TZOO	Mon, May 5, 2014	18.18	18.20	17.91	18.01
2724	NASDAQ	TZOO	Fri, May 2, 2014	18.26	18.59	18.14	18.19
2723	NASDAQ	TZOO	Thu, May 1, 2014	17.91	18.40	17.62	18.28
2722	NASDAQ	TZOO	Wed, Apr 30, 2014	17.79	18.07	17.44	17.95
2721	NASDAQ	TZOO	Tue, Apr 29, 2014	17.63	18.03	17.44	17.84
2720	NASDAQ	TZOO	Mon, Apr 28, 2014	17.63	17.98	17.27	17.50
2719	NASDAQ	TZOO	Fri, Apr 25, 2014	17.64	17.69	17.40	17.55
2718	NASDAQ	TZOO	Thu, Apr 24, 2014	17.68	18.04	17.34	17.73
2717	NASDAQ	TZOO	Wed, Apr 23, 2014	17.55	17.67	17.17	17.48
2716	NASDAQ	TZOO	Tue, Apr 22, 2014	17.07	17.99	17.07	17.56
2715	NASDAQ	TZOO	Mon, Apr 21, 2014	17.32	17.66	17.03	17.09
2714	NASDAQ	TZOO	Thu, Apr 17, 2014	18.00	18.75	17.33	17.35
2713	NASDAQ	TZOO	Wed, Apr 16, 2014	19.55	19.70	19.05	19.12
2712	NASDAQ	TZOO	Tue, Apr 15, 2014	19.72	19.72	18.97	19.36
2711	NASDAQ	TZOO	Mon, Apr 14, 2014	20.46	20.51	19.15	19.58
2710	NASDAQ	TZOO	Fri, Apr 11, 2014	21.01	21.25	20.02	20.32
2709	NASDAQ	TZOO	Thu, Apr 10, 2014	22.47	22.47	21.10	21.25
2708	NASDAQ	TZOO	Wed, Apr 9, 2014	22.50	22.59	22.23	22.57
2707	NASDAQ	TZOO	Tue, Apr 8, 2014	22.47	22.99	22.26	22.50
2706	NASDAQ	TZOO	Mon, Apr 7, 2014	22.37	22.73	22.11	22.37
2705	NASDAQ	TZOO	Fri, Apr 4, 2014	23.53	23.53	22.23	22.55
2704	NASDAQ	TZOO	Thu, Apr 3, 2014	23.41	23.55	23.24	23.35
2703	NASDAQ	TZOO	Wed, Apr 2, 2014	23.34	23.55	23.20	23.48
2702	NASDAQ	TZOO	Tue, Apr 1, 2014	22.87	23.32	22.72	23.23
2701	NASDAQ	TZOO	Mon, Mar 31, 2014	22.91	23.39	22.72	22.90
2700	NASDAQ	TZOO	Fri, Mar 28, 2014	22.53	23.01	22.53	22.85
2699	NASDAQ	TZOO	Thu, Mar 27, 2014	22.29	22.72	22.09	22.56
2698	NASDAQ	TZOO	Wed, Mar 26, 2014	22.85	22.85	22.18	22.25
2697	NASDAQ	TZOO	Tue, Mar 25, 2014	22.47	22.89	22.27	22.70
2696	NASDAQ	TZOO	Mon, Mar 24, 2014	22.39	22.41	21.85	22.35
2695	NASDAQ	TZOO	Fri, Mar 21, 2014	22.52	22.90	22.22	22.35
2694	NASDAQ	TZOO	Thu, Mar 20, 2014	22.83	22.83	22.35	22.50
2693	NASDAQ	TZOO	Wed, Mar 19, 2014	23.08	23.11	22.52	22.92
2692	NASDAQ	TZOO	Tue, Mar 18, 2014	22.82	23.25	22.62	23.02
2691	NASDAQ	TZOO	Mon, Mar 17, 2014	22.49	22.85	22.31	22.77
2690	NASDAQ	TZOO	Fri, Mar 14, 2014	22.54	22.61	22.22	22.51
2689	NASDAQ	TZOO	Thu, Mar 13, 2014	23.55	23.79	22.57	22.58
2688	NASDAQ	TZOO	Wed, Mar 12, 2014	23.00	23.42	22.75	23.32
2687	NASDAQ	TZOO	Tue, Mar 11, 2014	23.99	23.99	23.00	23.14
2686	NASDAQ	TZOO	Mon, Mar 10, 2014	24.02	24.11	23.72	23.92
2685	NASDAQ	TZOO	Fri, Mar 7, 2014	24.18	24.27	23.66	24.12
2684	NASDAQ	TZOO	Thu, Mar 6, 2014	24.18	24.25	23.95	24.01
2683	NASDAQ	TZOO	Wed, Mar 5, 2014	23.92	24.17	23.82	24.09
2682	NASDAQ	TZOO	Tue, Mar 4, 2014	23.84	24.19	23.75	24.02
2681	NASDAQ	TZOO	Mon, Mar 3, 2014	23.36	23.83	22.77	23.57
2680	NASDAQ	TZOO	Fri, Feb 28, 2014	23.43	24.04	23.41	23.62
2679	NASDAQ	TZOO	Thu, Feb 27, 2014	22.76	23.49	22.70	23.45
2678	NASDAQ	TZOO	Wed, Feb 26, 2014	22.84	23.00	22.68	22.87
2677	NASDAQ	TZOO	Tue, Feb 25, 2014	23.44	23.59	22.72	22.80
2676	NASDAQ	TZOO	Mon, Feb 24, 2014	23.61	23.74	23.12	23.44
2675	NASDAQ	TZOO	Fri, Feb 21, 2014	23.66	23.79	23.25	23.53
2674	NASDAQ	TZOO	Thu, Feb 20, 2014	23.21	23.51	23.01	23.48
2673	NASDAQ	TZOO	Wed, Feb 19, 2014	23.50	23.73	23.18	23.25
2672	NASDAQ	TZOO	Tue, Feb 18, 2014	22.87	23.67	22.53	23.60
2671	NASDAQ	TZOO	Fri, Feb 14, 2014	22.84	23.06	22.39	22.76
2670	NASDAQ	TZOO	Thu, Feb 13, 2014	22.49	23.10	22.40	22.86
2669	NASDAQ	TZOO	Wed, Feb 12, 2014	22.69	23.04	22.10	22.60
2668	NASDAQ	TZOO	Tue, Feb 11, 2014	22.86	22.95	22.39	22.59
2667	NASDAQ	TZOO	Mon, Feb 10, 2014	22.13	22.81	21.95	22.80
2666	NASDAQ	TZOO	Fri, Feb 7, 2014	22.23	22.23	21.79	22.14
2665	NASDAQ	TZOO	Thu, Feb 6, 2014	21.93	22.21	21.80	22.00
2664	NASDAQ	TZOO	Wed, Feb 5, 2014	21.92	22.07	21.35	21.92
2663	NASDAQ	TZOO	Tue, Feb 4, 2014	22.00	22.27	21.89	22.02
2662	NASDAQ	TZOO	Mon, Feb 3, 2014	22.17	22.42	21.73	22.04
2661	NASDAQ	TZOO	Fri, Jan 31, 2014	22.17	22.56	22.17	22.28
2660	NASDAQ	TZOO	Thu, Jan 30, 2014	22.35	22.76	22.10	22.57
2659	NASDAQ	TZOO	Wed, Jan 29, 2014	23.26	23.26	22.00	22.31
2658	NASDAQ	TZOO	Tue, Jan 28, 2014	23.08	23.29	22.76	23.06
2657	NASDAQ	TZOO	Mon, Jan 27, 2014	23.56	24.04	22.87	22.99
2656	NASDAQ	TZOO	Fri, Jan 24, 2014	24.37	24.37	23.35	23.61
2655	NASDAQ	TZOO	Thu, Jan 23, 2014	26.02	26.98	23.29	24.75
2654	NASDAQ	TZOO	Wed, Jan 22, 2014	23.11	24.05	23.11	24.02
2653	NASDAQ	TZOO	Tue, Jan 21, 2014	22.77	23.17	22.73	23.10
2652	NASDAQ	TZOO	Fri, Jan 17, 2014	22.80	22.94	22.65	22.73
2651	NASDAQ	TZOO	Thu, Jan 16, 2014	22.47	23.09	22.20	22.90
2650	NASDAQ	TZOO	Wed, Jan 15, 2014	21.39	23.18	21.26	22.44
2649	NASDAQ	TZOO	Tue, Jan 14, 2014	21.29	21.39	21.12	21.32
2648	NASDAQ	TZOO	Mon, Jan 13, 2014	20.84	21.53	20.67	21.29
2647	NASDAQ	TZOO	Fri, Jan 10, 2014	20.99	21.37	20.90	20.91
2646	NASDAQ	TZOO	Thu, Jan 9, 2014	21.30	21.80	20.79	20.91
2645	NASDAQ	TZOO	Wed, Jan 8, 2014	22.31	23.25	19.16	21.38
2644	NASDAQ	TZOO	Tue, Jan 7, 2014	21.34	22.27	21.17	22.26
2643	NASDAQ	TZOO	Mon, Jan 6, 2014	21.34	21.61	20.96	21.34
2642	NASDAQ	TZOO	Fri, Jan 3, 2014	21.05	21.35	20.61	21.34
2641	NASDAQ	TZOO	Thu, Jan 2, 2014	21.30	21.31	20.85	21.04
2640	NASDAQ	TZOO	Tue, Dec 31, 2013	21.71	21.88	21.29	21.32
2639	NASDAQ	TZOO	Mon, Dec 30, 2013	21.50	21.84	21.33	21.74
2638	NASDAQ	TZOO	Fri, Dec 27, 2013	21.27	21.64	21.19	21.57
2637	NASDAQ	TZOO	Thu, Dec 26, 2013	21.84	21.90	21.20	21.33
2636	NASDAQ	TZOO	Tue, Dec 24, 2013	21.06	21.95	21.06	21.82
2635	NASDAQ	TZOO	Mon, Dec 23, 2013	21.09	21.35	20.96	21.10
2634	NASDAQ	TZOO	Fri, Dec 20, 2013	20.98	21.27	20.84	21.12
2633	NASDAQ	TZOO	Thu, Dec 19, 2013	21.44	21.49	20.86	20.95
2632	NASDAQ	TZOO	Wed, Dec 18, 2013	21.13	21.45	21.05	21.44
2631	NASDAQ	TZOO	Tue, Dec 17, 2013	20.98	21.21	20.96	21.05
2630	NASDAQ	TZOO	Mon, Dec 16, 2013	21.06	21.20	20.93	21.04
2629	NASDAQ	TZOO	Fri, Dec 13, 2013	21.00	21.14	20.89	21.06
2628	NASDAQ	TZOO	Thu, Dec 12, 2013	21.02	21.19	20.78	20.93
2627	NASDAQ	TZOO	Wed, Dec 11, 2013	20.85	21.04	20.83	20.94
2626	NASDAQ	TZOO	Tue, Dec 10, 2013	20.89	21.16	20.80	20.88
2625	NASDAQ	TZOO	Mon, Dec 9, 2013	20.95	21.15	20.81	20.87
2624	NASDAQ	TZOO	Fri, Dec 6, 2013	20.78	20.96	20.50	20.94
2623	NASDAQ	TZOO	Thu, Dec 5, 2013	20.57	20.77	20.50	20.59
2622	NASDAQ	TZOO	Wed, Dec 4, 2013	20.51	20.94	20.48	20.57
2621	NASDAQ	TZOO	Tue, Dec 3, 2013	20.86	21.07	20.33	20.54
2620	NASDAQ	TZOO	Mon, Dec 2, 2013	21.38	21.38	20.40	20.91
2619	NASDAQ	TZOO	Fri, Nov 29, 2013	21.14	21.70	21.04	21.48
2618	NASDAQ	TZOO	Wed, Nov 27, 2013	20.97	21.16	20.92	21.05
2617	NASDAQ	TZOO	Tue, Nov 26, 2013	20.87	21.15	20.57	20.88
2616	NASDAQ	TZOO	Mon, Nov 25, 2013	20.90	21.13	20.75	20.86
2615	NASDAQ	TZOO	Fri, Nov 22, 2013	20.88	21.10	20.79	20.90
2614	NASDAQ	TZOO	Thu, Nov 21, 2013	20.84	21.12	20.76	20.98
2613	NASDAQ	TZOO	Wed, Nov 20, 2013	20.69	20.88	20.50	20.69
2612	NASDAQ	TZOO	Tue, Nov 19, 2013	20.38	20.78	20.11	20.63
2611	NASDAQ	TZOO	Mon, Nov 18, 2013	20.66	20.89	20.20	20.40
2610	NASDAQ	TZOO	Fri, Nov 15, 2013	20.82	21.08	20.50	20.65
2609	NASDAQ	TZOO	Thu, Nov 14, 2013	21.01	21.33	20.77	20.95
2608	NASDAQ	TZOO	Wed, Nov 13, 2013	20.11	21.33	20.18	21.09
2607	NASDAQ	TZOO	Tue, Nov 12, 2013	20.36	20.58	20.04	20.28
2606	NASDAQ	TZOO	Mon, Nov 11, 2013	20.61	20.65	20.35	20.49
2605	NASDAQ	TZOO	Fri, Nov 8, 2013	20.49	20.77	20.33	20.58
2604	NASDAQ	TZOO	Thu, Nov 7, 2013	20.79	21.23	20.38	20.49
2603	NASDAQ	TZOO	Wed, Nov 6, 2013	20.82	20.82	20.52	20.61
2602	NASDAQ	TZOO	Tue, Nov 5, 2013	20.91	20.96	20.46	20.64
2601	NASDAQ	TZOO	Mon, Nov 4, 2013	21.12	21.12	20.89	20.96
2600	NASDAQ	TZOO	Fri, Nov 1, 2013	21.59	21.68	20.95	20.99
2599	NASDAQ	TZOO	Thu, Oct 31, 2013	21.14	21.64	20.91	21.53
2598	NASDAQ	TZOO	Wed, Oct 30, 2013	21.54	21.71	20.91	21.04
2597	NASDAQ	TZOO	Tue, Oct 29, 2013	21.23	21.67	21.25	21.47
2596	NASDAQ	TZOO	Mon, Oct 28, 2013	21.13	21.33	20.91	21.20
2595	NASDAQ	TZOO	Fri, Oct 25, 2013	21.85	21.85	21.04	21.18
2594	NASDAQ	TZOO	Thu, Oct 24, 2013	21.74	21.90	21.53	21.81
2593	NASDAQ	TZOO	Wed, Oct 23, 2013	20.69	21.75	20.50	21.63
2592	NASDAQ	TZOO	Tue, Oct 22, 2013	20.97	21.19	20.20	20.73
2591	NASDAQ	TZOO	Mon, Oct 21, 2013	21.95	22.29	20.74	20.85
2590	NASDAQ	TZOO	Fri, Oct 18, 2013	23.46	23.68	21.70	21.81
2589	NASDAQ	TZOO	Thu, Oct 17, 2013	25.22	25.49	22.50	22.58
2588	NASDAQ	TZOO	Wed, Oct 16, 2013	26.19	26.19	25.74	25.81
2587	NASDAQ	TZOO	Tue, Oct 15, 2013	26.74	26.77	25.79	25.88
2586	NASDAQ	TZOO	Mon, Oct 14, 2013	26.94	27.21	26.50	26.79
2585	NASDAQ	TZOO	Fri, Oct 11, 2013	25.65	27.50	25.52	27.16
2584	NASDAQ	TZOO	Thu, Oct 10, 2013	25.78	25.95	25.31	25.78
2583	NASDAQ	TZOO	Wed, Oct 9, 2013	25.27	25.60	24.85	25.40
2582	NASDAQ	TZOO	Tue, Oct 8, 2013	26.00	26.28	25.10	25.11
2581	NASDAQ	TZOO	Mon, Oct 7, 2013	26.26	26.33	26.00	26.01
2580	NASDAQ	TZOO	Fri, Oct 4, 2013	25.99	26.52	25.97	26.45
2579	NASDAQ	TZOO	Thu, Oct 3, 2013	26.58	26.58	25.92	26.04
2578	NASDAQ	TZOO	Wed, Oct 2, 2013	26.70	27.08	26.62	26.67
2577	NASDAQ	TZOO	Tue, Oct 1, 2013	26.53	27.10	26.30	26.96
2576	NASDAQ	TZOO	Mon, Sep 30, 2013	26.64	26.91	26.29	26.52
2575	NASDAQ	TZOO	Fri, Sep 27, 2013	27.03	27.20	26.91	26.97
2574	NASDAQ	TZOO	Thu, Sep 26, 2013	27.00	27.56	26.81	27.25
2573	NASDAQ	TZOO	Wed, Sep 25, 2013	26.99	27.56	26.90	26.91
2572	NASDAQ	TZOO	Tue, Sep 24, 2013	27.00	27.25	26.81	27.03
2571	NASDAQ	TZOO	Mon, Sep 23, 2013	27.10	27.25	26.75	26.92
2570	NASDAQ	TZOO	Fri, Sep 20, 2013	27.18	27.35	26.50	27.11
2569	NASDAQ	TZOO	Thu, Sep 19, 2013	27.13	27.43	26.77	27.17
2568	NASDAQ	TZOO	Wed, Sep 18, 2013	27.39	27.39	26.75	27.07
2567	NASDAQ	TZOO	Tue, Sep 17, 2013	26.58	27.59	26.31	27.42
2566	NASDAQ	TZOO	Mon, Sep 16, 2013	27.75	27.77	26.51	26.54
2565	NASDAQ	TZOO	Fri, Sep 13, 2013	27.24	27.60	27.00	27.41
2564	NASDAQ	TZOO	Thu, Sep 12, 2013	27.89	27.94	27.14	27.15
2563	NASDAQ	TZOO	Wed, Sep 11, 2013	27.96	28.10	27.61	27.98
2562	NASDAQ	TZOO	Tue, Sep 10, 2013	27.79	28.43	27.79	28.08
2561	NASDAQ	TZOO	Mon, Sep 9, 2013	27.32	28.12	27.32	27.86
2560	NASDAQ	TZOO	Fri, Sep 6, 2013	27.50	27.68	27.01	27.10
2559	NASDAQ	TZOO	Thu, Sep 5, 2013	27.56	27.89	27.25	27.29
2558	NASDAQ	TZOO	Wed, Sep 4, 2013	27.78	27.78	27.30	27.50
2557	NASDAQ	TZOO	Tue, Sep 3, 2013	27.47	27.84	27.37	27.76
2556	NASDAQ	TZOO	Fri, Aug 30, 2013	28.45	28.45	27.00	27.01
2555	NASDAQ	TZOO	Thu, Aug 29, 2013	28.31	28.60	28.10	28.44
2554	NASDAQ	TZOO	Wed, Aug 28, 2013	27.96	28.39	27.48	28.27
2553	NASDAQ	TZOO	Tue, Aug 27, 2013	28.47	28.47	27.70	27.90
2552	NASDAQ	TZOO	Mon, Aug 26, 2013	29.20	29.20	28.50	28.80
2551	NASDAQ	TZOO	Fri, Aug 23, 2013	29.60	29.60	28.75	29.25
2550	NASDAQ	TZOO	Thu, Aug 22, 2013	28.67	29.61	28.54	29.42
2549	NASDAQ	TZOO	Wed, Aug 21, 2013	28.82	29.06	28.57	28.62
2548	NASDAQ	TZOO	Tue, Aug 20, 2013	28.65	28.96	28.59	28.82
2547	NASDAQ	TZOO	Mon, Aug 19, 2013	29.38	29.41	28.60	28.66
2546	NASDAQ	TZOO	Fri, Aug 16, 2013	29.24	29.49	29.00	29.38
2545	NASDAQ	TZOO	Thu, Aug 15, 2013	29.58	29.77	29.01	29.36
2544	NASDAQ	TZOO	Wed, Aug 14, 2013	30.32	30.75	29.85	29.88
2543	NASDAQ	TZOO	Tue, Aug 13, 2013	30.00	30.37	29.36	30.30
2542	NASDAQ	TZOO	Mon, Aug 12, 2013	29.85	30.36	29.85	29.99
2541	NASDAQ	TZOO	Fri, Aug 9, 2013	30.45	30.55	29.79	29.91
2540	NASDAQ	TZOO	Thu, Aug 8, 2013	29.61	31.05	29.61	30.48
2539	NASDAQ	TZOO	Wed, Aug 7, 2013	29.21	29.59	29.08	29.34
2538	NASDAQ	TZOO	Tue, Aug 6, 2013	29.54	29.60	29.27	29.37
2537	NASDAQ	TZOO	Mon, Aug 5, 2013	29.51	29.88	29.30	29.74
2536	NASDAQ	TZOO	Fri, Aug 2, 2013	29.20	29.61	28.92	29.51
2535	NASDAQ	TZOO	Thu, Aug 1, 2013	28.68	29.44	28.19	29.20
2534	NASDAQ	TZOO	Wed, Jul 31, 2013	28.60	29.08	27.98	28.67
2533	NASDAQ	TZOO	Tue, Jul 30, 2013	28.93	29.45	28.27	28.62
2532	NASDAQ	TZOO	Mon, Jul 29, 2013	29.54	29.69	28.81	28.92
2531	NASDAQ	TZOO	Fri, Jul 26, 2013	29.42	29.75	29.26	29.64
2530	NASDAQ	TZOO	Thu, Jul 25, 2013	29.07	29.86	28.94	29.76
2529	NASDAQ	TZOO	Wed, Jul 24, 2013	29.88	29.88	29.01	29.12
2528	NASDAQ	TZOO	Tue, Jul 23, 2013	29.75	29.94	29.50	29.68
2527	NASDAQ	TZOO	Mon, Jul 22, 2013	29.49	29.91	29.12	29.58
2526	NASDAQ	TZOO	Fri, Jul 19, 2013	30.12	30.37	29.03	29.58
2525	NASDAQ	TZOO	Thu, Jul 18, 2013	33.20	33.95	29.37	30.04
2524	NASDAQ	TZOO	Wed, Jul 17, 2013	32.54	33.08	31.78	32.68
2523	NASDAQ	TZOO	Tue, Jul 16, 2013	32.24	32.75	32.10	32.50
2522	NASDAQ	TZOO	Mon, Jul 15, 2013	29.99	32.39	29.79	32.12
2521	NASDAQ	TZOO	Fri, Jul 12, 2013	29.07	29.98	29.01	29.92
2520	NASDAQ	TZOO	Thu, Jul 11, 2013	29.70	29.98	28.89	29.14
2519	NASDAQ	TZOO	Wed, Jul 10, 2013	29.13	29.60	29.00	29.43
2518	NASDAQ	TZOO	Tue, Jul 9, 2013	29.45	29.50	29.10	29.28
2517	NASDAQ	TZOO	Mon, Jul 8, 2013	29.20	29.50	28.95	29.41
2516	NASDAQ	TZOO	Fri, Jul 5, 2013	29.19	29.20	28.58	29.13
2515	NASDAQ	TZOO	Wed, Jul 3, 2013	28.88	29.10	28.46	28.94
2514	NASDAQ	TZOO	Tue, Jul 2, 2013	27.85	29.00	27.85	28.95
2513	NASDAQ	TZOO	Mon, Jul 1, 2013	27.33	28.06	27.06	27.78
2512	NASDAQ	TZOO	Fri, Jun 28, 2013	26.49	27.49	26.32	27.26
2511	NASDAQ	TZOO	Thu, Jun 27, 2013	26.40	26.57	26.30	26.46
2510	NASDAQ	TZOO	Wed, Jun 26, 2013	26.42	26.46	26.03	26.22
2509	NASDAQ	TZOO	Tue, Jun 25, 2013	26.37	26.72	26.00	26.33
2508	NASDAQ	TZOO	Mon, Jun 24, 2013	26.34	26.40	25.80	26.15
2507	NASDAQ	TZOO	Fri, Jun 21, 2013	26.51	26.75	25.74	26.46
2506	NASDAQ	TZOO	Thu, Jun 20, 2013	26.97	26.97	26.14	26.43
2505	NASDAQ	TZOO	Wed, Jun 19, 2013	27.54	27.59	27.08	27.19
2504	NASDAQ	TZOO	Tue, Jun 18, 2013	27.64	27.85	27.44	27.62
2503	NASDAQ	TZOO	Mon, Jun 17, 2013	27.35	27.81	27.16	27.52
2502	NASDAQ	TZOO	Fri, Jun 14, 2013	27.67	27.74	27.05	27.19
2501	NASDAQ	TZOO	Thu, Jun 13, 2013	27.80	27.93	27.39	27.76
2500	NASDAQ	TZOO	Wed, Jun 12, 2013	27.65	28.18	27.00	27.85
2499	NASDAQ	TZOO	Tue, Jun 11, 2013	28.00	28.00	27.38	27.43
2498	NASDAQ	TZOO	Mon, Jun 10, 2013	27.73	28.30	27.40	28.20
2497	NASDAQ	TZOO	Fri, Jun 7, 2013	27.71	27.97	27.34	27.57
2496	NASDAQ	TZOO	Thu, Jun 6, 2013	27.72	28.00	27.29	27.58
2495	NASDAQ	TZOO	Wed, Jun 5, 2013	27.74	28.11	27.45	27.65
2494	NASDAQ	TZOO	Tue, Jun 4, 2013	28.89	28.89	27.65	27.88
2493	NASDAQ	TZOO	Mon, Jun 3, 2013	28.76	29.00	28.35	28.96
2492	NASDAQ	TZOO	Fri, May 31, 2013	29.17	29.50	28.72	28.74
2491	NASDAQ	TZOO	Thu, May 30, 2013	28.39	29.29	28.39	29.19
2490	NASDAQ	TZOO	Wed, May 29, 2013	28.62	28.73	28.11	28.40
2489	NASDAQ	TZOO	Tue, May 28, 2013	28.83	29.69	28.68	28.84
2488	NASDAQ	TZOO	Fri, May 24, 2013	27.78	28.49	27.53	28.46
2487	NASDAQ	TZOO	Thu, May 23, 2013	27.51	28.14	27.06	27.99
2486	NASDAQ	TZOO	Wed, May 22, 2013	29.51	29.73	27.65	28.03
2485	NASDAQ	TZOO	Tue, May 21, 2013	28.81	29.80	28.58	29.40
2484	NASDAQ	TZOO	Mon, May 20, 2013	28.52	29.61	28.52	28.72
2483	NASDAQ	TZOO	Fri, May 17, 2013	28.38	28.81	28.38	28.62
2482	NASDAQ	TZOO	Thu, May 16, 2013	28.66	29.00	28.14	28.34
2481	NASDAQ	TZOO	Wed, May 15, 2013	28.42	28.75	27.82	28.73
2480	NASDAQ	TZOO	Tue, May 14, 2013	28.79	28.86	28.15	28.42
2479	NASDAQ	TZOO	Mon, May 13, 2013	29.22	29.68	28.58	28.71
2478	NASDAQ	TZOO	Fri, May 10, 2013	26.86	29.29	26.80	29.16
2477	NASDAQ	TZOO	Thu, May 9, 2013	26.72	26.97	26.07	26.82
2476	NASDAQ	TZOO	Wed, May 8, 2013	26.84	27.09	26.56	26.79
2475	NASDAQ	TZOO	Tue, May 7, 2013	27.20	27.38	26.64	26.99
2474	NASDAQ	TZOO	Mon, May 6, 2013	27.24	27.71	26.77	27.12
2473	NASDAQ	TZOO	Fri, May 3, 2013	26.63	27.68	26.63	27.35
2472	NASDAQ	TZOO	Thu, May 2, 2013	25.00	26.54	25.00	26.39
2471	NASDAQ	TZOO	Wed, May 1, 2013	25.41	25.50	24.56	24.97
2470	NASDAQ	TZOO	Tue, Apr 30, 2013	25.60	26.00	25.40	25.53
2469	NASDAQ	TZOO	Mon, Apr 29, 2013	26.07	26.07	25.55	25.60
2468	NASDAQ	TZOO	Fri, Apr 26, 2013	25.22	26.18	24.52	26.14
2467	NASDAQ	TZOO	Thu, Apr 25, 2013	25.59	26.38	25.25	25.38
2466	NASDAQ	TZOO	Wed, Apr 24, 2013	24.71	25.83	24.71	25.67
2465	NASDAQ	TZOO	Tue, Apr 23, 2013	24.60	24.90	24.54	24.88
2464	NASDAQ	TZOO	Mon, Apr 22, 2013	24.19	24.97	23.93	24.50
2463	NASDAQ	TZOO	Fri, Apr 19, 2013	24.68	24.85	24.02	24.24
2462	NASDAQ	TZOO	Thu, Apr 18, 2013	24.81	25.91	23.82	24.33
2461	NASDAQ	TZOO	Wed, Apr 17, 2013	21.35	21.74	21.22	21.73
2460	NASDAQ	TZOO	Tue, Apr 16, 2013	21.46	21.61	21.28	21.55
2459	NASDAQ	TZOO	Mon, Apr 15, 2013	22.28	22.28	21.10	21.30
2458	NASDAQ	TZOO	Fri, Apr 12, 2013	21.98	22.35	21.69	22.27
2457	NASDAQ	TZOO	Thu, Apr 11, 2013	21.72	22.23	21.67	22.05
2456	NASDAQ	TZOO	Wed, Apr 10, 2013	21.25	21.79	21.21	21.72
2455	NASDAQ	TZOO	Tue, Apr 9, 2013	21.45	21.78	21.14	21.17
2454	NASDAQ	TZOO	Mon, Apr 8, 2013	21.37	21.55	21.10	21.47
2453	NASDAQ	TZOO	Fri, Apr 5, 2013	21.02	21.32	21.02	21.29
2452	NASDAQ	TZOO	Thu, Apr 4, 2013	21.23	21.49	21.00	21.32
2451	NASDAQ	TZOO	Wed, Apr 3, 2013	21.69	21.79	21.03	21.15
2450	NASDAQ	TZOO	Tue, Apr 2, 2013	21.35	21.81	21.35	21.59
2449	NASDAQ	TZOO	Mon, Apr 1, 2013	21.41	21.47	20.94	21.23
2448	NASDAQ	TZOO	Thu, Mar 28, 2013	21.38	21.55	21.18	21.37
2447	NASDAQ	TZOO	Wed, Mar 27, 2013	21.21	21.51	21.05	21.33
2446	NASDAQ	TZOO	Tue, Mar 26, 2013	21.72	21.72	21.11	21.22
2445	NASDAQ	TZOO	Mon, Mar 25, 2013	21.85	22.18	21.47	21.58
2444	NASDAQ	TZOO	Fri, Mar 22, 2013	21.57	22.01	21.54	21.84
2443	NASDAQ	TZOO	Thu, Mar 21, 2013	21.47	21.98	21.44	21.56
2442	NASDAQ	TZOO	Wed, Mar 20, 2013	21.72	21.97	21.60	21.71
2441	NASDAQ	TZOO	Tue, Mar 19, 2013	21.79	22.00	21.44	21.56
2440	NASDAQ	TZOO	Mon, Mar 18, 2013	22.10	22.32	21.70	21.79
2439	NASDAQ	TZOO	Fri, Mar 15, 2013	21.86	22.72	21.56	22.35
2438	NASDAQ	TZOO	Thu, Mar 14, 2013	22.00	22.08	21.80	21.92
2437	NASDAQ	TZOO	Wed, Mar 13, 2013	21.88	21.98	21.70	21.87
2436	NASDAQ	TZOO	Tue, Mar 12, 2013	21.85	22.15	21.51	21.96
2435	NASDAQ	TZOO	Mon, Mar 11, 2013	21.86	21.91	21.42	21.83
2434	NASDAQ	TZOO	Fri, Mar 8, 2013	21.73	22.08	21.48	21.87
2433	NASDAQ	TZOO	Thu, Mar 7, 2013	21.54	21.79	21.22	21.68
2432	NASDAQ	TZOO	Wed, Mar 6, 2013	22.13	22.31	21.22	21.47
2431	NASDAQ	TZOO	Tue, Mar 5, 2013	20.88	22.26	20.88	22.04
2430	NASDAQ	TZOO	Mon, Mar 4, 2013	21.20	21.20	20.55	20.85
2429	NASDAQ	TZOO	Fri, Mar 1, 2013	21.08	21.20	20.34	21.20
2428	NASDAQ	TZOO	Thu, Feb 28, 2013	21.12	21.25	20.91	21.07
2427	NASDAQ	TZOO	Wed, Feb 27, 2013	21.08	21.61	20.22	21.08
2426	NASDAQ	TZOO	Tue, Feb 26, 2013	20.89	21.22	20.78	21.04
2425	NASDAQ	TZOO	Mon, Feb 25, 2013	21.35	21.39	20.79	20.85
2424	NASDAQ	TZOO	Fri, Feb 22, 2013	21.17	21.38	20.97	21.26
2423	NASDAQ	TZOO	Thu, Feb 21, 2013	20.91	21.17	20.74	21.05
2422	NASDAQ	TZOO	Wed, Feb 20, 2013	21.17	21.22	20.91	20.99
2421	NASDAQ	TZOO	Tue, Feb 19, 2013	21.32	21.38	21.14	21.19
2420	NASDAQ	TZOO	Fri, Feb 15, 2013	21.31	21.41	21.00	21.32
2419	NASDAQ	TZOO	Thu, Feb 14, 2013	21.21	21.35	21.01	21.25
2418	NASDAQ	TZOO	Wed, Feb 13, 2013	21.33	21.60	21.18	21.23
2417	NASDAQ	TZOO	Tue, Feb 12, 2013	21.37	21.68	21.11	21.34
2416	NASDAQ	TZOO	Mon, Feb 11, 2013	21.22	21.53	20.95	21.29
2415	NASDAQ	TZOO	Fri, Feb 8, 2013	21.20	21.55	20.88	21.26
2414	NASDAQ	TZOO	Thu, Feb 7, 2013	21.13	21.41	20.83	21.12
2413	NASDAQ	TZOO	Wed, Feb 6, 2013	21.07	21.28	20.83	21.17
2412	NASDAQ	TZOO	Tue, Feb 5, 2013	21.20	21.22	20.77	21.17
2411	NASDAQ	TZOO	Mon, Feb 4, 2013	21.22	21.76	20.90	21.05
2410	NASDAQ	TZOO	Fri, Feb 1, 2013	22.00	22.00	20.96	21.36
2409	NASDAQ	TZOO	Thu, Jan 31, 2013	21.11	22.06	21.11	21.92
2408	NASDAQ	TZOO	Wed, Jan 30, 2013	21.97	21.97	20.76	21.18
2407	NASDAQ	TZOO	Tue, Jan 29, 2013	21.98	22.42	21.72	22.01
2406	NASDAQ	TZOO	Mon, Jan 28, 2013	22.87	23.31	21.60	21.96
2405	NASDAQ	TZOO	Fri, Jan 25, 2013	23.91	23.91	22.40	22.76
2404	NASDAQ	TZOO	Thu, Jan 24, 2013	20.00	24.44	19.96	23.88
2403	NASDAQ	TZOO	Wed, Jan 23, 2013	18.76	19.35	18.76	19.21
2402	NASDAQ	TZOO	Tue, Jan 22, 2013	19.08	19.08	18.60	18.77
2401	NASDAQ	TZOO	Fri, Jan 18, 2013	19.40	19.63	18.91	19.12
2400	NASDAQ	TZOO	Thu, Jan 17, 2013	19.34	19.56	19.19	19.36
2399	NASDAQ	TZOO	Wed, Jan 16, 2013	19.14	19.35	19.02	19.23
2398	NASDAQ	TZOO	Tue, Jan 15, 2013	19.17	19.28	19.03	19.24
2397	NASDAQ	TZOO	Mon, Jan 14, 2013	19.35	19.67	19.01	19.33
2396	NASDAQ	TZOO	Fri, Jan 11, 2013	19.39	19.53	19.18	19.36
2395	NASDAQ	TZOO	Thu, Jan 10, 2013	19.74	19.80	19.29	19.35
2394	NASDAQ	TZOO	Wed, Jan 9, 2013	19.76	19.80	19.49	19.57
2393	NASDAQ	TZOO	Tue, Jan 8, 2013	19.34	19.80	19.24	19.68
2392	NASDAQ	TZOO	Mon, Jan 7, 2013	18.92	19.41	18.76	19.23
2391	NASDAQ	TZOO	Fri, Jan 4, 2013	19.16	19.32	18.84	19.07
2390	NASDAQ	TZOO	Thu, Jan 3, 2013	19.39	19.42	19.01	19.11
2389	NASDAQ	TZOO	Wed, Jan 2, 2013	19.37	19.74	19.12	19.40
2388	NASDAQ	TZOO	Mon, Dec 31, 2012	18.77	19.07	18.47	18.99
2387	NASDAQ	TZOO	Fri, Dec 28, 2012	18.71	18.99	18.56	18.82
2386	NASDAQ	TZOO	Thu, Dec 27, 2012	19.06	19.10	18.56	18.82
2385	NASDAQ	TZOO	Wed, Dec 26, 2012	19.35	19.46	19.01	19.14
2384	NASDAQ	TZOO	Mon, Dec 24, 2012	19.34	19.68	19.03	19.35
2383	NASDAQ	TZOO	Fri, Dec 21, 2012	19.63	19.63	19.10	19.38
2382	NASDAQ	TZOO	Thu, Dec 20, 2012	19.81	19.98	19.40	19.91
2381	NASDAQ	TZOO	Wed, Dec 19, 2012	18.94	20.00	18.94	19.87
2380	NASDAQ	TZOO	Tue, Dec 18, 2012	18.79	19.09	18.69	19.00
2379	NASDAQ	TZOO	Mon, Dec 17, 2012	18.45	18.80	18.36	18.77
2378	NASDAQ	TZOO	Fri, Dec 14, 2012	17.96	18.48	17.96	18.41
2377	NASDAQ	TZOO	Thu, Dec 13, 2012	18.05	18.34	17.90	18.03
2376	NASDAQ	TZOO	Wed, Dec 12, 2012	18.42	18.49	18.00	18.09
2375	NASDAQ	TZOO	Tue, Dec 11, 2012	18.27	18.63	18.05	18.42
2374	NASDAQ	TZOO	Mon, Dec 10, 2012	17.69	17.96	17.57	17.85
2373	NASDAQ	TZOO	Fri, Dec 7, 2012	17.91	17.91	17.61	17.71
2372	NASDAQ	TZOO	Thu, Dec 6, 2012	17.81	18.10	17.72	17.80
2371	NASDAQ	TZOO	Wed, Dec 5, 2012	18.10	18.17	17.66	17.85
2370	NASDAQ	TZOO	Tue, Dec 4, 2012	17.61	18.15	17.58	18.05
2369	NASDAQ	TZOO	Mon, Dec 3, 2012	17.63	17.69	17.42	17.68
2368	NASDAQ	TZOO	Fri, Nov 30, 2012	17.40	17.70	17.40	17.56
2367	NASDAQ	TZOO	Thu, Nov 29, 2012	18.03	18.05	17.35	17.43
2366	NASDAQ	TZOO	Wed, Nov 28, 2012	18.03	18.23	17.64	18.02
2365	NASDAQ	TZOO	Tue, Nov 27, 2012	17.60	18.39	17.31	18.14
2364	NASDAQ	TZOO	Mon, Nov 26, 2012	17.18	17.71	17.09	17.70
2363	NASDAQ	TZOO	Fri, Nov 23, 2012	17.49	17.68	17.17	17.28
2362	NASDAQ	TZOO	Wed, Nov 21, 2012	16.77	17.50	16.67	17.33
2361	NASDAQ	TZOO	Tue, Nov 20, 2012	17.68	17.68	16.56	16.74
2360	NASDAQ	TZOO	Mon, Nov 19, 2012	18.04	18.10	17.61	17.78
2359	NASDAQ	TZOO	Fri, Nov 16, 2012	17.82	17.96	17.40	17.88
2358	NASDAQ	TZOO	Thu, Nov 15, 2012	17.42	17.88	17.42	17.84
2357	NASDAQ	TZOO	Wed, Nov 14, 2012	17.57	17.92	17.33	17.38
2356	NASDAQ	TZOO	Tue, Nov 13, 2012	17.45	17.86	17.37	17.51
2355	NASDAQ	TZOO	Mon, Nov 12, 2012	17.70	17.98	17.50	17.61
2354	NASDAQ	TZOO	Fri, Nov 9, 2012	17.33	18.11	17.33	17.65
2353	NASDAQ	TZOO	Thu, Nov 8, 2012	17.56	17.72	17.32	17.34
2352	NASDAQ	TZOO	Wed, Nov 7, 2012	18.02	18.13	17.53	17.62
2351	NASDAQ	TZOO	Tue, Nov 6, 2012	18.19	18.50	17.86	18.26
2350	NASDAQ	TZOO	Mon, Nov 5, 2012	18.15	18.48	18.00	18.09
2349	NASDAQ	TZOO	Fri, Nov 2, 2012	18.81	18.81	17.98	18.14
2348	NASDAQ	TZOO	Thu, Nov 1, 2012	17.86	19.14	17.77	18.39
2347	NASDAQ	TZOO	Wed, Oct 31, 2012	17.85	18.17	17.56	17.83
2346	NASDAQ	TZOO	Fri, Oct 26, 2012	17.52	18.18	17.38	17.96
2345	NASDAQ	TZOO	Thu, Oct 25, 2012	18.02	18.05	17.30	17.49
2344	NASDAQ	TZOO	Wed, Oct 24, 2012	18.10	18.17	17.70	18.00
2343	NASDAQ	TZOO	Tue, Oct 23, 2012	17.68	18.13	17.43	18.03
2342	NASDAQ	TZOO	Mon, Oct 22, 2012	17.95	18.32	17.61	17.87
2341	NASDAQ	TZOO	Fri, Oct 19, 2012	18.50	18.65	17.60	17.95
2340	NASDAQ	TZOO	Thu, Oct 18, 2012	19.25	19.31	18.52	18.56
2339	NASDAQ	TZOO	Wed, Oct 17, 2012	19.15	19.44	18.96	19.30
2338	NASDAQ	TZOO	Tue, Oct 16, 2012	19.15	19.30	18.71	19.04
2337	NASDAQ	TZOO	Mon, Oct 15, 2012	19.68	19.93	19.00	19.17
2336	NASDAQ	TZOO	Fri, Oct 12, 2012	19.50	21.11	19.34	20.02
2335	NASDAQ	TZOO	Thu, Oct 11, 2012	23.78	23.86	23.31	23.50
2334	NASDAQ	TZOO	Wed, Oct 10, 2012	23.73	23.93	23.44	23.55
2333	NASDAQ	TZOO	Tue, Oct 9, 2012	23.72	23.80	23.45	23.74
2332	NASDAQ	TZOO	Mon, Oct 8, 2012	23.64	23.90	23.57	23.78
2331	NASDAQ	TZOO	Fri, Oct 5, 2012	24.05	24.13	23.60	23.72
2330	NASDAQ	TZOO	Thu, Oct 4, 2012	24.04	24.10	23.37	23.95
2329	NASDAQ	TZOO	Wed, Oct 3, 2012	23.65	24.05	23.57	23.70
2328	NASDAQ	TZOO	Tue, Oct 2, 2012	23.42	23.80	23.09	23.71
2327	NASDAQ	TZOO	Mon, Oct 1, 2012	23.46	23.82	23.07	23.33
2326	NASDAQ	TZOO	Fri, Sep 28, 2012	23.56	23.98	23.42	23.57
2325	NASDAQ	TZOO	Thu, Sep 27, 2012	23.03	23.89	23.03	23.66
2324	NASDAQ	TZOO	Wed, Sep 26, 2012	22.96	23.15	22.89	23.04
2323	NASDAQ	TZOO	Tue, Sep 25, 2012	23.32	23.63	22.82	23.03
2322	NASDAQ	TZOO	Mon, Sep 24, 2012	24.00	24.10	23.07	23.32
2321	NASDAQ	TZOO	Fri, Sep 21, 2012	23.61	23.87	23.38	23.76
2320	NASDAQ	TZOO	Thu, Sep 20, 2012	23.50	23.71	23.09	23.32
2319	NASDAQ	TZOO	Wed, Sep 19, 2012	23.72	24.11	23.56	23.72
2318	NASDAQ	TZOO	Tue, Sep 18, 2012	23.72	24.44	23.39	23.74
2317	NASDAQ	TZOO	Mon, Sep 17, 2012	23.99	24.21	23.54	23.88
2316	NASDAQ	TZOO	Fri, Sep 14, 2012	23.93	24.47	23.92	24.06
2315	NASDAQ	TZOO	Thu, Sep 13, 2012	23.25	24.20	23.23	23.88
2314	NASDAQ	TZOO	Wed, Sep 12, 2012	23.89	24.28	23.49	23.60
2313	NASDAQ	TZOO	Tue, Sep 11, 2012	24.20	24.38	23.41	23.78
2312	NASDAQ	TZOO	Mon, Sep 10, 2012	23.26	24.29	23.00	24.25
2311	NASDAQ	TZOO	Fri, Sep 7, 2012	23.66	24.00	23.26	23.33
2310	NASDAQ	TZOO	Thu, Sep 6, 2012	23.27	23.94	23.15	23.79
2309	NASDAQ	TZOO	Wed, Sep 5, 2012	22.97	23.25	22.76	23.07
2308	NASDAQ	TZOO	Tue, Sep 4, 2012	22.44	23.25	21.97	23.03
2307	NASDAQ	TZOO	Fri, Aug 31, 2012	22.59	22.69	22.28	22.56
2306	NASDAQ	TZOO	Thu, Aug 30, 2012	22.86	23.05	22.40	22.48
2305	NASDAQ	TZOO	Wed, Aug 29, 2012	22.90	23.27	22.84	23.09
2304	NASDAQ	TZOO	Tue, Aug 28, 2012	22.53	23.08	22.53	22.95
2303	NASDAQ	TZOO	Mon, Aug 27, 2012	23.00	23.09	22.50	22.66
2302	NASDAQ	TZOO	Fri, Aug 24, 2012	22.63	23.08	22.53	22.96
2301	NASDAQ	TZOO	Thu, Aug 23, 2012	22.50	22.95	22.50	22.78
2300	NASDAQ	TZOO	Wed, Aug 22, 2012	22.91	23.50	22.68	22.72
2299	NASDAQ	TZOO	Tue, Aug 21, 2012	23.49	23.84	22.99	23.03
2298	NASDAQ	TZOO	Mon, Aug 20, 2012	23.43	23.78	23.10	23.38
2297	NASDAQ	TZOO	Fri, Aug 17, 2012	23.50	23.50	23.03	23.41
2296	NASDAQ	TZOO	Thu, Aug 16, 2012	23.00	23.46	22.95	23.45
2295	NASDAQ	TZOO	Wed, Aug 15, 2012	22.24	23.25	22.24	23.00
2294	NASDAQ	TZOO	Tue, Aug 14, 2012	22.52	22.60	22.31	22.40
2293	NASDAQ	TZOO	Mon, Aug 13, 2012	22.45	22.64	22.28	22.53
2292	NASDAQ	TZOO	Fri, Aug 10, 2012	22.11	22.60	22.11	22.52
2291	NASDAQ	TZOO	Thu, Aug 9, 2012	21.96	22.31	21.91	22.25
2290	NASDAQ	TZOO	Wed, Aug 8, 2012	21.98	22.38	21.81	22.04
2289	NASDAQ	TZOO	Tue, Aug 7, 2012	22.18	22.98	22.18	22.50
2288	NASDAQ	TZOO	Mon, Aug 6, 2012	21.76	22.49	21.76	22.12
2287	NASDAQ	TZOO	Fri, Aug 3, 2012	21.61	22.03	21.43	21.78
2286	NASDAQ	TZOO	Thu, Aug 2, 2012	21.27	21.53	21.16	21.32
2285	NASDAQ	TZOO	Wed, Aug 1, 2012	21.68	22.23	21.54	21.62
2284	NASDAQ	TZOO	Tue, Jul 31, 2012	21.75	22.59	21.54	21.61
2283	NASDAQ	TZOO	Mon, Jul 30, 2012	21.95	22.20	21.57	21.94
2282	NASDAQ	TZOO	Fri, Jul 27, 2012	21.04	22.14	20.48	21.87
2281	NASDAQ	TZOO	Thu, Jul 26, 2012	20.49	20.98	20.01	20.84
2280	NASDAQ	TZOO	Wed, Jul 25, 2012	19.61	20.47	19.56	20.20
2279	NASDAQ	TZOO	Tue, Jul 24, 2012	19.92	20.14	19.39	19.55
2278	NASDAQ	TZOO	Mon, Jul 23, 2012	19.81	20.03	19.38	19.93
2277	NASDAQ	TZOO	Fri, Jul 20, 2012	21.00	21.18	19.81	20.32
2276	NASDAQ	TZOO	Thu, Jul 19, 2012	23.53	23.53	20.93	20.98
2275	NASDAQ	TZOO	Wed, Jul 18, 2012	20.93	22.02	20.91	21.73
2274	NASDAQ	TZOO	Tue, Jul 17, 2012	21.13	21.22	20.68	21.08
2273	NASDAQ	TZOO	Mon, Jul 16, 2012	21.28	21.34	20.91	21.10
2272	NASDAQ	TZOO	Fri, Jul 13, 2012	21.19	21.69	21.18	21.43
2271	NASDAQ	TZOO	Thu, Jul 12, 2012	21.75	21.93	20.93	21.16
2270	NASDAQ	TZOO	Wed, Jul 11, 2012	22.36	22.36	21.59	21.86
2269	NASDAQ	TZOO	Tue, Jul 10, 2012	22.73	22.96	21.96	22.17
2268	NASDAQ	TZOO	Mon, Jul 9, 2012	22.77	22.99	22.44	22.58
2267	NASDAQ	TZOO	Fri, Jul 6, 2012	22.83	23.00	22.60	22.90
2266	NASDAQ	TZOO	Thu, Jul 5, 2012	22.92	23.61	22.79	23.05
2265	NASDAQ	TZOO	Tue, Jul 3, 2012	22.64	23.15	22.56	22.91
2264	NASDAQ	TZOO	Mon, Jul 2, 2012	22.65	22.74	22.27	22.67
2263	NASDAQ	TZOO	Fri, Jun 29, 2012	22.41	22.78	22.41	22.72
2262	NASDAQ	TZOO	Thu, Jun 28, 2012	22.04	22.27	21.59	21.96
2261	NASDAQ	TZOO	Wed, Jun 27, 2012	22.32	22.55	22.06	22.32
2260	NASDAQ	TZOO	Tue, Jun 26, 2012	22.36	22.55	22.04	22.22
2259	NASDAQ	TZOO	Mon, Jun 25, 2012	22.46	22.58	22.13	22.33
2258	NASDAQ	TZOO	Fri, Jun 22, 2012	22.25	22.93	21.88	22.76
2257	NASDAQ	TZOO	Thu, Jun 21, 2012	22.11	22.32	21.57	21.88
2256	NASDAQ	TZOO	Wed, Jun 20, 2012	22.30	22.63	22.01	22.14
2255	NASDAQ	TZOO	Tue, Jun 19, 2012	22.19	22.48	22.03	22.22
2254	NASDAQ	TZOO	Mon, Jun 18, 2012	21.88	22.39	21.86	22.10
2253	NASDAQ	TZOO	Fri, Jun 15, 2012	22.03	22.20	21.74	22.13
2252	NASDAQ	TZOO	Thu, Jun 14, 2012	22.13	22.37	21.69	21.97
2251	NASDAQ	TZOO	Wed, Jun 13, 2012	21.76	22.57	21.70	22.12
2250	NASDAQ	TZOO	Tue, Jun 12, 2012	22.52	22.79	21.63	21.94
2249	NASDAQ	TZOO	Mon, Jun 11, 2012	23.65	23.70	22.41	22.47
2248	NASDAQ	TZOO	Fri, Jun 8, 2012	23.08	23.61	23.08	23.51
2247	NASDAQ	TZOO	Thu, Jun 7, 2012	23.44	23.73	23.04	23.22
2246	NASDAQ	TZOO	Wed, Jun 6, 2012	22.71	24.04	22.71	23.20
2245	NASDAQ	TZOO	Tue, Jun 5, 2012	22.66	23.43	22.50	22.60
2244	NASDAQ	TZOO	Mon, Jun 4, 2012	22.69	23.20	22.55	22.89
2243	NASDAQ	TZOO	Fri, Jun 1, 2012	22.68	23.13	22.37	22.69
2242	NASDAQ	TZOO	Thu, May 31, 2012	23.66	24.01	22.56	23.32
2241	NASDAQ	TZOO	Wed, May 30, 2012	23.44	23.86	23.34	23.66
2240	NASDAQ	TZOO	Tue, May 29, 2012	23.62	24.32	23.32	23.76
2239	NASDAQ	TZOO	Fri, May 25, 2012	22.84	24.08	22.67	23.47
2238	NASDAQ	TZOO	Thu, May 24, 2012	23.31	23.52	22.60	22.95
2237	NASDAQ	TZOO	Wed, May 23, 2012	23.29	23.74	22.66	23.36
2236	NASDAQ	TZOO	Tue, May 22, 2012	24.42	24.83	23.34	23.60
2235	NASDAQ	TZOO	Mon, May 21, 2012	23.17	24.71	23.03	24.47
2234	NASDAQ	TZOO	Fri, May 18, 2012	23.93	24.18	23.05	23.17
2233	NASDAQ	TZOO	Thu, May 17, 2012	24.41	24.74	23.61	23.87
2232	NASDAQ	TZOO	Wed, May 16, 2012	24.19	25.39	24.01	24.46
2231	NASDAQ	TZOO	Tue, May 15, 2012	24.27	24.92	24.24	24.40
2230	NASDAQ	TZOO	Mon, May 14, 2012	24.18	24.57	23.99	24.24
2229	NASDAQ	TZOO	Fri, May 11, 2012	24.33	24.92	24.21	24.26
2228	NASDAQ	TZOO	Thu, May 10, 2012	25.50	25.54	24.41	24.61
2227	NASDAQ	TZOO	Wed, May 9, 2012	24.60	25.59	24.49	25.40
2226	NASDAQ	TZOO	Tue, May 8, 2012	24.78	25.09	24.41	24.92
2225	NASDAQ	TZOO	Mon, May 7, 2012	24.95	25.26	24.62	25.04
2224	NASDAQ	TZOO	Fri, May 4, 2012	24.69	25.82	24.43	25.16
2223	NASDAQ	TZOO	Thu, May 3, 2012	25.56	25.57	24.31	24.96
2222	NASDAQ	TZOO	Wed, May 2, 2012	25.37	25.73	25.26	25.66
2221	NASDAQ	TZOO	Tue, May 1, 2012	25.89	26.64	25.41	25.50
2220	NASDAQ	TZOO	Mon, Apr 30, 2012	26.37	26.50	25.75	25.96
2219	NASDAQ	TZOO	Fri, Apr 27, 2012	25.35	26.50	25.25	26.44
2218	NASDAQ	TZOO	Thu, Apr 26, 2012	24.53	25.47	24.15	25.26
2217	NASDAQ	TZOO	Wed, Apr 25, 2012	24.69	24.84	24.46	24.68
2216	NASDAQ	TZOO	Tue, Apr 24, 2012	24.05	24.90	23.79	24.46
2215	NASDAQ	TZOO	Mon, Apr 23, 2012	24.65	24.76	23.65	24.11
2214	NASDAQ	TZOO	Fri, Apr 20, 2012	25.25	25.38	24.76	25.03
2213	NASDAQ	TZOO	Thu, Apr 19, 2012	26.32	26.63	24.70	25.35
2212	NASDAQ	TZOO	Wed, Apr 18, 2012	27.23	27.45	26.36	26.97
2211	NASDAQ	TZOO	Tue, Apr 17, 2012	26.95	27.82	26.85	27.46
2210	NASDAQ	TZOO	Mon, Apr 16, 2012	27.40	27.50	26.31	26.81
2209	NASDAQ	TZOO	Fri, Apr 13, 2012	27.26	27.68	26.28	27.35
2208	NASDAQ	TZOO	Thu, Apr 12, 2012	26.98	27.55	25.92	27.33
2207	NASDAQ	TZOO	Wed, Apr 11, 2012	26.55	27.94	25.52	27.06
2206	NASDAQ	TZOO	Tue, Apr 10, 2012	21.36	21.54	20.94	21.06
2205	NASDAQ	TZOO	Mon, Apr 9, 2012	21.07	21.59	20.81	21.41
2204	NASDAQ	TZOO	Thu, Apr 5, 2012	21.57	21.90	21.45	21.49
2203	NASDAQ	TZOO	Wed, Apr 4, 2012	22.60	22.60	21.65	21.80
2202	NASDAQ	TZOO	Tue, Apr 3, 2012	23.00	23.15	22.76	22.83
2201	NASDAQ	TZOO	Mon, Apr 2, 2012	22.87	23.24	22.67	23.05
2200	NASDAQ	TZOO	Fri, Mar 30, 2012	23.24	23.41	22.91	23.00
2199	NASDAQ	TZOO	Thu, Mar 29, 2012	23.04	23.48	22.84	23.12
2198	NASDAQ	TZOO	Wed, Mar 28, 2012	24.60	24.89	23.05	23.24
2197	NASDAQ	TZOO	Tue, Mar 27, 2012	23.81	25.46	23.80	24.59
2196	NASDAQ	TZOO	Mon, Mar 26, 2012	23.38	24.19	23.36	23.91
2195	NASDAQ	TZOO	Fri, Mar 23, 2012	23.04	23.29	23.00	23.22
2194	NASDAQ	TZOO	Thu, Mar 22, 2012	23.30	23.56	22.93	23.14
2193	NASDAQ	TZOO	Wed, Mar 21, 2012	23.24	24.00	23.10	23.52
2192	NASDAQ	TZOO	Tue, Mar 20, 2012	23.38	23.62	22.93	23.29
2191	NASDAQ	TZOO	Mon, Mar 19, 2012	23.11	24.19	23.01	23.63
2190	NASDAQ	TZOO	Fri, Mar 16, 2012	23.37	23.59	22.87	23.11
2189	NASDAQ	TZOO	Thu, Mar 15, 2012	23.18	23.56	22.58	23.23
2188	NASDAQ	TZOO	Wed, Mar 14, 2012	24.07	24.16	23.03	23.09
2187	NASDAQ	TZOO	Tue, Mar 13, 2012	23.98	24.35	23.66	24.11
2186	NASDAQ	TZOO	Mon, Mar 12, 2012	23.00	24.01	22.96	23.70
2185	NASDAQ	TZOO	Fri, Mar 9, 2012	23.49	23.67	22.77	23.06
2184	NASDAQ	TZOO	Thu, Mar 8, 2012	23.53	23.86	23.15	23.47
2183	NASDAQ	TZOO	Wed, Mar 7, 2012	24.12	24.46	23.06	23.25
2182	NASDAQ	TZOO	Tue, Mar 6, 2012	25.06	25.25	23.82	23.97
2181	NASDAQ	TZOO	Mon, Mar 5, 2012	25.80	26.00	25.25	25.53
2180	NASDAQ	TZOO	Fri, Mar 2, 2012	25.91	26.65	25.66	25.76
2179	NASDAQ	TZOO	Thu, Mar 1, 2012	25.45	26.25	25.45	25.65
2178	NASDAQ	TZOO	Wed, Feb 29, 2012	25.40	26.11	25.30	25.40
2177	NASDAQ	TZOO	Tue, Feb 28, 2012	26.50	27.10	25.20	25.25
2176	NASDAQ	TZOO	Mon, Feb 27, 2012	24.89	26.66	24.78	26.15
2175	NASDAQ	TZOO	Fri, Feb 24, 2012	24.97	25.24	24.79	24.97
2174	NASDAQ	TZOO	Thu, Feb 23, 2012	24.66	25.40	24.61	24.91
2173	NASDAQ	TZOO	Wed, Feb 22, 2012	24.56	25.30	24.50	24.70
2172	NASDAQ	TZOO	Tue, Feb 21, 2012	25.26	25.40	24.09	24.81
2171	NASDAQ	TZOO	Fri, Feb 17, 2012	25.24	25.70	24.90	24.99
2170	NASDAQ	TZOO	Thu, Feb 16, 2012	25.04	25.76	24.79	25.35
2169	NASDAQ	TZOO	Wed, Feb 15, 2012	25.16	26.00	25.12	25.26
2168	NASDAQ	TZOO	Tue, Feb 14, 2012	25.51	26.11	24.83	25.17
2167	NASDAQ	TZOO	Mon, Feb 13, 2012	25.99	26.17	25.63	25.70
2166	NASDAQ	TZOO	Fri, Feb 10, 2012	25.56	26.32	25.25	25.60
2165	NASDAQ	TZOO	Thu, Feb 9, 2012	27.21	27.27	26.18	26.26
2164	NASDAQ	TZOO	Wed, Feb 8, 2012	27.51	27.92	26.70	27.04
2163	NASDAQ	TZOO	Tue, Feb 7, 2012	28.68	28.68	27.16	27.29
2162	NASDAQ	TZOO	Mon, Feb 6, 2012	27.93	28.90	27.63	28.66
2161	NASDAQ	TZOO	Fri, Feb 3, 2012	26.97	28.49	26.90	28.16
2160	NASDAQ	TZOO	Thu, Feb 2, 2012	26.24	27.20	26.02	26.51
2159	NASDAQ	TZOO	Wed, Feb 1, 2012	26.13	26.89	25.61	26.49
2158	NASDAQ	TZOO	Tue, Jan 31, 2012	26.96	26.96	25.77	25.86
2157	NASDAQ	TZOO	Mon, Jan 30, 2012	26.59	27.48	26.18	26.45
2156	NASDAQ	TZOO	Fri, Jan 27, 2012	26.70	27.74	25.50	26.94
2155	NASDAQ	TZOO	Thu, Jan 26, 2012	28.75	29.75	27.35	27.52
2154	NASDAQ	TZOO	Wed, Jan 25, 2012	30.42	30.67	29.84	30.41
2153	NASDAQ	TZOO	Tue, Jan 24, 2012	29.54	30.48	29.25	29.79
2152	NASDAQ	TZOO	Mon, Jan 23, 2012	28.51	29.33	28.30	28.98
2151	NASDAQ	TZOO	Fri, Jan 20, 2012	28.41	28.99	28.10	28.22
2150	NASDAQ	TZOO	Thu, Jan 19, 2012	29.52	29.74	28.60	28.96
2149	NASDAQ	TZOO	Wed, Jan 18, 2012	28.75	29.65	28.25	29.18
2148	NASDAQ	TZOO	Tue, Jan 17, 2012	31.03	31.66	28.80	29.01
2147	NASDAQ	TZOO	Fri, Jan 13, 2012	29.81	31.05	29.50	30.85
2146	NASDAQ	TZOO	Thu, Jan 12, 2012	30.01	31.15	29.19	30.28
2145	NASDAQ	TZOO	Wed, Jan 11, 2012	26.50	30.29	26.01	29.80
2144	NASDAQ	TZOO	Tue, Jan 10, 2012	27.41	27.50	26.52	26.60
2143	NASDAQ	TZOO	Mon, Jan 9, 2012	27.05	28.20	26.51	27.11
2142	NASDAQ	TZOO	Fri, Jan 6, 2012	26.87	28.25	26.29	27.03
2141	NASDAQ	TZOO	Thu, Jan 5, 2012	26.20	27.28	25.65	26.87
2140	NASDAQ	TZOO	Wed, Jan 4, 2012	25.42	26.70	25.05	26.20
2139	NASDAQ	TZOO	Tue, Jan 3, 2012	25.10	25.87	25.05	25.61
2138	NASDAQ	TZOO	Fri, Dec 30, 2011	24.86	25.16	24.50	24.58
2137	NASDAQ	TZOO	Thu, Dec 29, 2011	24.81	25.20	24.53	25.00
2136	NASDAQ	TZOO	Wed, Dec 28, 2011	25.76	25.98	24.60	25.03
2135	NASDAQ	TZOO	Tue, Dec 27, 2011	25.89	26.31	25.56	25.64
2134	NASDAQ	TZOO	Fri, Dec 23, 2011	26.42	26.63	25.88	26.11
2133	NASDAQ	TZOO	Thu, Dec 22, 2011	26.12	26.80	25.90	26.38
2132	NASDAQ	TZOO	Wed, Dec 21, 2011	26.53	26.92	25.85	26.12
2131	NASDAQ	TZOO	Tue, Dec 20, 2011	27.06	27.68	26.43	27.00
2130	NASDAQ	TZOO	Mon, Dec 19, 2011	27.48	28.50	26.50	26.74
2129	NASDAQ	TZOO	Fri, Dec 16, 2011	27.84	28.00	26.70	27.62
2128	NASDAQ	TZOO	Thu, Dec 15, 2011	27.76	28.03	26.34	27.17
2127	NASDAQ	TZOO	Wed, Dec 14, 2011	26.43	27.62	26.11	27.62
2126	NASDAQ	TZOO	Tue, Dec 13, 2011	29.38	29.88	26.80	26.95
2125	NASDAQ	TZOO	Mon, Dec 12, 2011	26.51	29.10	26.11	29.00
2124	NASDAQ	TZOO	Fri, Dec 9, 2011	26.00	27.79	26.00	27.25
2123	NASDAQ	TZOO	Thu, Dec 8, 2011	25.39	26.78	25.32	25.88
2122	NASDAQ	TZOO	Wed, Dec 7, 2011	25.98	26.48	25.25	25.66
2121	NASDAQ	TZOO	Tue, Dec 6, 2011	27.20	27.20	25.70	26.19
2120	NASDAQ	TZOO	Mon, Dec 5, 2011	27.86	28.00	26.68	27.00
2119	NASDAQ	TZOO	Fri, Dec 2, 2011	28.45	28.60	26.60	26.77
2118	NASDAQ	TZOO	Thu, Dec 1, 2011	27.95	28.84	27.51	27.82
2117	NASDAQ	TZOO	Wed, Nov 30, 2011	28.00	28.33	27.64	27.99
2116	NASDAQ	TZOO	Tue, Nov 29, 2011	27.67	28.18	26.69	27.20
2115	NASDAQ	TZOO	Mon, Nov 28, 2011	27.15	28.00	26.93	27.65
2114	NASDAQ	TZOO	Fri, Nov 25, 2011	25.72	26.50	25.50	25.95
2113	NASDAQ	TZOO	Wed, Nov 23, 2011	25.97	26.54	25.31	25.96
2112	NASDAQ	TZOO	Tue, Nov 22, 2011	25.48	27.45	25.48	26.78
2111	NASDAQ	TZOO	Mon, Nov 21, 2011	26.26	26.27	24.89	25.76
2110	NASDAQ	TZOO	Fri, Nov 18, 2011	27.53	27.79	26.87	27.06
2109	NASDAQ	TZOO	Thu, Nov 17, 2011	28.76	29.23	26.60	27.16
2108	NASDAQ	TZOO	Wed, Nov 16, 2011	29.51	30.60	28.81	28.84
2107	NASDAQ	TZOO	Tue, Nov 15, 2011	28.33	30.49	28.20	29.70
2106	NASDAQ	TZOO	Mon, Nov 14, 2011	28.92	29.13	28.18	28.48
2105	NASDAQ	TZOO	Fri, Nov 11, 2011	29.17	29.55	28.74	28.96
2104	NASDAQ	TZOO	Thu, Nov 10, 2011	28.90	29.75	28.76	28.96
2103	NASDAQ	TZOO	Wed, Nov 9, 2011	28.62	29.49	28.34	28.42
2102	NASDAQ	TZOO	Tue, Nov 8, 2011	29.11	29.99	28.62	29.79
2101	NASDAQ	TZOO	Mon, Nov 7, 2011	29.54	29.88	28.00	28.62
2100	NASDAQ	TZOO	Fri, Nov 4, 2011	30.98	32.75	29.30	29.61
2099	NASDAQ	TZOO	Thu, Nov 3, 2011	31.22	31.92	29.60	31.48
2098	NASDAQ	TZOO	Wed, Nov 2, 2011	30.69	31.00	29.80	30.46
2097	NASDAQ	TZOO	Tue, Nov 1, 2011	30.25	30.99	29.16	29.56
2096	NASDAQ	TZOO	Mon, Oct 31, 2011	32.34	34.95	31.49	31.86
2095	NASDAQ	TZOO	Fri, Oct 28, 2011	31.03	33.90	30.77	33.28
2094	NASDAQ	TZOO	Thu, Oct 27, 2011	31.35	31.80	30.50	31.25
2093	NASDAQ	TZOO	Wed, Oct 26, 2011	29.73	30.48	28.70	29.74
2092	NASDAQ	TZOO	Tue, Oct 25, 2011	31.45	31.68	29.14	29.16
2091	NASDAQ	TZOO	Mon, Oct 24, 2011	30.41	32.18	30.39	31.45
2090	NASDAQ	TZOO	Fri, Oct 21, 2011	32.91	33.19	29.08	30.47
2089	NASDAQ	TZOO	Thu, Oct 20, 2011	34.00	34.08	31.33	32.40
2088	NASDAQ	TZOO	Wed, Oct 19, 2011	29.70	31.10	28.70	30.78
2087	NASDAQ	TZOO	Tue, Oct 18, 2011	28.75	29.91	28.00	29.52
2086	NASDAQ	TZOO	Mon, Oct 17, 2011	29.50	30.25	27.61	28.00
2085	NASDAQ	TZOO	Fri, Oct 14, 2011	30.76	30.78	29.18	29.82
2084	NASDAQ	TZOO	Thu, Oct 13, 2011	30.44	31.39	29.00	29.27
2083	NASDAQ	TZOO	Wed, Oct 12, 2011	29.64	32.14	28.72	30.18
2082	NASDAQ	TZOO	Tue, Oct 11, 2011	27.10	28.60	26.99	27.89
2081	NASDAQ	TZOO	Mon, Oct 10, 2011	26.84	28.15	26.81	27.48
2080	NASDAQ	TZOO	Fri, Oct 7, 2011	26.09	26.84	25.50	26.36
2079	NASDAQ	TZOO	Thu, Oct 6, 2011	25.60	26.28	24.78	25.99
2078	NASDAQ	TZOO	Wed, Oct 5, 2011	24.09	26.10	24.00	25.42
2077	NASDAQ	TZOO	Tue, Oct 4, 2011	20.73	24.54	20.68	24.46
2076	NASDAQ	TZOO	Mon, Oct 3, 2011	21.58	22.50	20.81	21.02
2075	NASDAQ	TZOO	Fri, Sep 30, 2011	21.82	23.00	21.24	21.99
2074	NASDAQ	TZOO	Thu, Sep 29, 2011	24.29	24.69	21.33	22.30
2073	NASDAQ	TZOO	Wed, Sep 28, 2011	24.63	25.45	23.40	23.68
2072	NASDAQ	TZOO	Tue, Sep 27, 2011	25.03	25.86	24.56	24.72
2071	NASDAQ	TZOO	Mon, Sep 26, 2011	24.96	25.08	23.11	23.98
2070	NASDAQ	TZOO	Fri, Sep 23, 2011	23.00	24.80	22.80	24.12
2069	NASDAQ	TZOO	Thu, Sep 22, 2011	26.50	26.75	23.00	23.39
2068	NASDAQ	TZOO	Wed, Sep 21, 2011	28.52	28.74	27.71	27.87
2067	NASDAQ	TZOO	Tue, Sep 20, 2011	32.75	32.76	27.74	28.20
2066	NASDAQ	TZOO	Mon, Sep 19, 2011	32.12	32.94	31.61	32.54
2065	NASDAQ	TZOO	Fri, Sep 16, 2011	33.00	33.05	32.28	32.47
2064	NASDAQ	TZOO	Thu, Sep 15, 2011	33.09	33.39	31.80	32.40
2063	NASDAQ	TZOO	Wed, Sep 14, 2011	33.60	33.94	32.53	32.80
2062	NASDAQ	TZOO	Tue, Sep 13, 2011	32.27	33.91	32.06	32.88
2061	NASDAQ	TZOO	Mon, Sep 12, 2011	31.16	33.00	30.60	32.10
2060	NASDAQ	TZOO	Fri, Sep 9, 2011	34.20	34.30	32.02	32.25
2059	NASDAQ	TZOO	Thu, Sep 8, 2011	33.55	35.19	32.00	32.27
2058	NASDAQ	TZOO	Wed, Sep 7, 2011	35.29	36.20	34.58	34.77
2057	NASDAQ	TZOO	Tue, Sep 6, 2011	32.40	34.45	32.15	34.18
2056	NASDAQ	TZOO	Fri, Sep 2, 2011	34.30	35.19	33.14	34.10
2055	NASDAQ	TZOO	Thu, Sep 1, 2011	36.61	37.49	35.30	35.39
2054	NASDAQ	TZOO	Wed, Aug 31, 2011	39.48	40.25	36.00	36.52
2053	NASDAQ	TZOO	Tue, Aug 30, 2011	36.45	39.75	36.29	38.01
2052	NASDAQ	TZOO	Mon, Aug 29, 2011	35.02	38.24	34.78	36.93
2051	NASDAQ	TZOO	Fri, Aug 26, 2011	32.59	34.44	31.95	33.45
2050	NASDAQ	TZOO	Thu, Aug 25, 2011	32.87	34.80	32.57	32.82
2049	NASDAQ	TZOO	Wed, Aug 24, 2011	33.30	34.13	32.25	32.66
2048	NASDAQ	TZOO	Tue, Aug 23, 2011	34.01	34.17	31.45	32.83
2047	NASDAQ	TZOO	Mon, Aug 22, 2011	36.20	36.29	33.11	34.17
2046	NASDAQ	TZOO	Fri, Aug 19, 2011	32.89	36.30	32.31	32.55
2045	NASDAQ	TZOO	Thu, Aug 18, 2011	34.76	35.95	32.80	33.70
2044	NASDAQ	TZOO	Wed, Aug 17, 2011	41.65	41.75	36.36	36.83
2043	NASDAQ	TZOO	Tue, Aug 16, 2011	43.95	44.81	40.70	41.60
2042	NASDAQ	TZOO	Mon, Aug 15, 2011	47.00	47.35	43.72	44.61
2041	NASDAQ	TZOO	Fri, Aug 12, 2011	47.00	49.00	45.50	45.67
2040	NASDAQ	TZOO	Thu, Aug 11, 2011	44.16	45.50	43.10	45.17
2039	NASDAQ	TZOO	Wed, Aug 10, 2011	42.99	45.10	42.30	42.85
2038	NASDAQ	TZOO	Tue, Aug 9, 2011	41.88	44.38	39.69	44.22
2037	NASDAQ	TZOO	Mon, Aug 8, 2011	43.84	46.21	39.58	39.69
2036	NASDAQ	TZOO	Fri, Aug 5, 2011	52.90	53.49	46.16	48.76
2035	NASDAQ	TZOO	Thu, Aug 4, 2011	56.31	56.45	51.24	51.55
2034	NASDAQ	TZOO	Wed, Aug 3, 2011	55.61	58.15	54.55	56.88
2033	NASDAQ	TZOO	Tue, Aug 2, 2011	54.41	57.19	53.24	55.43
2032	NASDAQ	TZOO	Mon, Aug 1, 2011	54.51	56.00	54.00	55.13
2031	NASDAQ	TZOO	Fri, Jul 29, 2011	52.99	54.70	51.80	52.81
2030	NASDAQ	TZOO	Thu, Jul 28, 2011	58.24	58.49	54.52	54.85
2029	NASDAQ	TZOO	Wed, Jul 27, 2011	60.26	60.58	57.00	58.01
2028	NASDAQ	TZOO	Tue, Jul 26, 2011	60.72	61.60	60.02	60.86
2027	NASDAQ	TZOO	Mon, Jul 25, 2011	58.69	62.39	58.20	59.79
2026	NASDAQ	TZOO	Fri, Jul 22, 2011	58.00	62.60	57.75	59.40
2025	NASDAQ	TZOO	Thu, Jul 21, 2011	59.39	63.27	56.00	56.00
2024	NASDAQ	TZOO	Wed, Jul 20, 2011	90.35	90.35	85.00	85.71
2023	NASDAQ	TZOO	Tue, Jul 19, 2011	87.70	90.80	86.00	87.79
2022	NASDAQ	TZOO	Mon, Jul 18, 2011	76.94	85.21	76.20	84.91
2021	NASDAQ	TZOO	Fri, Jul 15, 2011	76.90	77.57	75.00	77.09
2020	NASDAQ	TZOO	Thu, Jul 14, 2011	77.50	79.50	73.38	74.95
2019	NASDAQ	TZOO	Wed, Jul 13, 2011	76.76	77.96	75.33	76.25
2018	NASDAQ	TZOO	Tue, Jul 12, 2011	75.01	76.55	74.39	75.09
2017	NASDAQ	TZOO	Mon, Jul 11, 2011	75.21	78.35	73.37	74.97
2016	NASDAQ	TZOO	Fri, Jul 8, 2011	71.71	76.72	69.79	76.00
2015	NASDAQ	TZOO	Thu, Jul 7, 2011	78.12	79.73	73.07	73.82
2014	NASDAQ	TZOO	Wed, Jul 6, 2011	73.26	77.79	72.53	76.06
2013	NASDAQ	TZOO	Tue, Jul 5, 2011	69.00	73.51	68.71	73.13
2012	NASDAQ	TZOO	Fri, Jul 1, 2011	65.30	67.37	64.01	67.33
2011	NASDAQ	TZOO	Thu, Jun 30, 2011	63.44	65.40	62.61	64.64
2010	NASDAQ	TZOO	Wed, Jun 29, 2011	63.98	66.26	62.50	63.01
2009	NASDAQ	TZOO	Tue, Jun 28, 2011	61.78	64.25	61.38	63.06
2008	NASDAQ	TZOO	Mon, Jun 27, 2011	61.08	61.62	59.20	61.12
2007	NASDAQ	TZOO	Fri, Jun 24, 2011	61.80	62.60	60.00	60.59
2006	NASDAQ	TZOO	Thu, Jun 23, 2011	57.51	61.50	57.51	61.25
2005	NASDAQ	TZOO	Wed, Jun 22, 2011	62.39	63.77	58.70	59.09
2004	NASDAQ	TZOO	Tue, Jun 21, 2011	56.59	60.25	56.06	59.37
2003	NASDAQ	TZOO	Mon, Jun 20, 2011	55.92	57.85	55.20	55.64
2002	NASDAQ	TZOO	Fri, Jun 17, 2011	56.69	58.25	55.00	55.98
2001	NASDAQ	TZOO	Thu, Jun 16, 2011	59.29	59.71	51.48	55.73
2000	NASDAQ	TZOO	Wed, Jun 15, 2011	56.99	61.08	56.85	59.01
1999	NASDAQ	TZOO	Tue, Jun 14, 2011	57.00	59.00	56.42	57.99
1998	NASDAQ	TZOO	Mon, Jun 13, 2011	58.10	59.43	55.29	55.71
1997	NASDAQ	TZOO	Fri, Jun 10, 2011	59.03	60.47	57.04	57.47
1996	NASDAQ	TZOO	Thu, Jun 9, 2011	60.25	61.55	57.07	59.26
1995	NASDAQ	TZOO	Wed, Jun 8, 2011	60.42	63.60	59.40	60.16
1994	NASDAQ	TZOO	Tue, Jun 7, 2011	63.04	63.70	58.10	60.46
1993	NASDAQ	TZOO	Mon, Jun 6, 2011	66.21	66.86	61.51	61.93
1992	NASDAQ	TZOO	Fri, Jun 3, 2011	68.88	70.70	65.65	65.96
1991	NASDAQ	TZOO	Thu, Jun 2, 2011	70.71	73.37	67.50	70.39
1990	NASDAQ	TZOO	Wed, Jun 1, 2011	75.33	77.38	69.46	70.16
1989	NASDAQ	TZOO	Tue, May 31, 2011	73.68	78.40	73.22	75.14
1988	NASDAQ	TZOO	Fri, May 27, 2011	71.77	72.25	69.05	70.48
1987	NASDAQ	TZOO	Thu, May 26, 2011	72.63	73.14	70.70	71.08
1986	NASDAQ	TZOO	Wed, May 25, 2011	70.70	75.25	70.23	71.91
1985	NASDAQ	TZOO	Tue, May 24, 2011	72.26	73.86	70.30	71.10
1984	NASDAQ	TZOO	Mon, May 23, 2011	70.37	73.92	69.03	71.19
1983	NASDAQ	TZOO	Fri, May 20, 2011	73.07	75.48	72.83	73.37
1982	NASDAQ	TZOO	Thu, May 19, 2011	69.75	75.00	68.98	72.72
1981	NASDAQ	TZOO	Wed, May 18, 2011	66.06	70.42	66.06	68.95
1980	NASDAQ	TZOO	Tue, May 17, 2011	66.67	67.63	63.20	65.52
1979	NASDAQ	TZOO	Mon, May 16, 2011	69.00	71.13	66.07	66.50
1978	NASDAQ	TZOO	Fri, May 13, 2011	74.25	74.99	69.33	69.52
1977	NASDAQ	TZOO	Thu, May 12, 2011	76.51	77.77	73.58	73.93
1976	NASDAQ	TZOO	Wed, May 11, 2011	74.00	78.30	73.52	75.55
1975	NASDAQ	TZOO	Tue, May 10, 2011	74.60	74.98	72.75	72.96
1974	NASDAQ	TZOO	Mon, May 9, 2011	73.09	75.09	72.65	74.09
1973	NASDAQ	TZOO	Fri, May 6, 2011	76.01	76.89	72.55	72.98
1972	NASDAQ	TZOO	Thu, May 5, 2011	74.20	78.23	73.01	74.55
1971	NASDAQ	TZOO	Wed, May 4, 2011	75.23	77.45	72.92	75.03
1970	NASDAQ	TZOO	Tue, May 3, 2011	77.59	80.30	75.11	75.56
1969	NASDAQ	TZOO	Mon, May 2, 2011	81.20	82.81	77.63	77.70
1968	NASDAQ	TZOO	Fri, Apr 29, 2011	84.15	86.77	81.20	81.87
1967	NASDAQ	TZOO	Thu, Apr 28, 2011	85.86	86.37	83.31	84.13
1966	NASDAQ	TZOO	Wed, Apr 27, 2011	87.50	90.50	83.13	85.38
1965	NASDAQ	TZOO	Tue, Apr 26, 2011	101.52	102.99	86.00	86.02
1964	NASDAQ	TZOO	Mon, Apr 25, 2011	96.80	103.80	96.56	101.00
1963	NASDAQ	TZOO	Thu, Apr 21, 2011	88.15	95.45	86.00	94.22
1962	NASDAQ	TZOO	Wed, Apr 20, 2011	75.28	76.80	72.50	73.87
1961	NASDAQ	TZOO	Tue, Apr 19, 2011	77.94	79.32	71.73	73.90
1960	NASDAQ	TZOO	Mon, Apr 18, 2011	78.42	81.10	75.88	77.74
1959	NASDAQ	TZOO	Fri, Apr 15, 2011	77.31	79.66	75.76	78.81
1958	NASDAQ	TZOO	Thu, Apr 14, 2011	75.45	81.73	74.77	77.77
1957	NASDAQ	TZOO	Wed, Apr 13, 2011	74.82	77.89	73.22	76.07
1956	NASDAQ	TZOO	Tue, Apr 12, 2011	72.11	75.24	71.40	73.50
1955	NASDAQ	TZOO	Mon, Apr 11, 2011	76.63	77.41	71.25	73.48
1954	NASDAQ	TZOO	Fri, Apr 8, 2011	75.80	77.77	74.38	76.70
1953	NASDAQ	TZOO	Thu, Apr 7, 2011	75.84	76.56	72.13	74.75
1952	NASDAQ	TZOO	Wed, Apr 6, 2011	81.70	84.84	76.70	77.88
1951	NASDAQ	TZOO	Tue, Apr 5, 2011	75.93	80.93	73.14	80.86
1950	NASDAQ	TZOO	Mon, Apr 4, 2011	70.79	76.63	70.04	76.29
1949	NASDAQ	TZOO	Fri, Apr 1, 2011	67.54	70.73	66.02	69.52
1948	NASDAQ	TZOO	Thu, Mar 31, 2011	67.86	69.00	65.89	66.59
1947	NASDAQ	TZOO	Wed, Mar 30, 2011	67.04	69.79	64.60	68.48
1946	NASDAQ	TZOO	Tue, Mar 29, 2011	64.47	66.95	62.80	66.68
1945	NASDAQ	TZOO	Mon, Mar 28, 2011	62.72	65.88	60.75	64.75
1944	NASDAQ	TZOO	Fri, Mar 25, 2011	57.75	61.89	57.73	60.94
1943	NASDAQ	TZOO	Thu, Mar 24, 2011	58.12	58.48	55.13	56.77
1942	NASDAQ	TZOO	Wed, Mar 23, 2011	53.51	57.94	52.00	57.26
1941	NASDAQ	TZOO	Tue, Mar 22, 2011	50.10	54.45	49.66	53.97
1940	NASDAQ	TZOO	Mon, Mar 21, 2011	47.40	49.92	47.31	49.87
1939	NASDAQ	TZOO	Fri, Mar 18, 2011	48.72	48.96	46.11	46.32
1938	NASDAQ	TZOO	Thu, Mar 17, 2011	46.22	49.46	45.89	47.85
1937	NASDAQ	TZOO	Wed, Mar 16, 2011	46.43	46.69	44.61	44.77
1936	NASDAQ	TZOO	Tue, Mar 15, 2011	43.91	47.08	43.34	46.43
1935	NASDAQ	TZOO	Mon, Mar 14, 2011	45.01	46.23	44.27	45.01
1934	NASDAQ	TZOO	Fri, Mar 11, 2011	42.96	45.58	42.33	44.98
1933	NASDAQ	TZOO	Thu, Mar 10, 2011	42.84	43.65	42.14	43.15
1932	NASDAQ	TZOO	Wed, Mar 9, 2011	43.52	43.91	42.79	43.43
1931	NASDAQ	TZOO	Tue, Mar 8, 2011	43.16	43.79	42.28	43.74
1930	NASDAQ	TZOO	Mon, Mar 7, 2011	43.90	44.34	42.47	43.14
1929	NASDAQ	TZOO	Fri, Mar 4, 2011	43.56	44.42	42.81	43.90
1928	NASDAQ	TZOO	Thu, Mar 3, 2011	41.40	43.62	41.28	43.50
1927	NASDAQ	TZOO	Wed, Mar 2, 2011	39.09	41.35	39.05	41.10
1926	NASDAQ	TZOO	Tue, Mar 1, 2011	39.58	39.96	38.73	39.40
1925	NASDAQ	TZOO	Mon, Feb 28, 2011	41.34	41.61	38.68	39.46
1924	NASDAQ	TZOO	Fri, Feb 25, 2011	39.50	41.49	38.67	41.20
1923	NASDAQ	TZOO	Thu, Feb 24, 2011	38.42	39.64	37.72	39.12
1922	NASDAQ	TZOO	Wed, Feb 23, 2011	40.44	40.50	36.19	37.70
1921	NASDAQ	TZOO	Tue, Feb 22, 2011	43.12	43.12	40.05	40.21
1920	NASDAQ	TZOO	Fri, Feb 18, 2011	43.51	45.49	43.30	43.76
1919	NASDAQ	TZOO	Thu, Feb 17, 2011	42.29	42.74	41.25	42.24
1918	NASDAQ	TZOO	Wed, Feb 16, 2011	44.09	44.40	42.06	42.60
1917	NASDAQ	TZOO	Tue, Feb 15, 2011	42.91	44.21	42.79	43.98
1916	NASDAQ	TZOO	Mon, Feb 14, 2011	44.18	44.50	42.69	43.32
1915	NASDAQ	TZOO	Fri, Feb 11, 2011	43.87	44.57	43.25	43.75
1914	NASDAQ	TZOO	Thu, Feb 10, 2011	43.00	44.58	42.20	44.00
1913	NASDAQ	TZOO	Wed, Feb 9, 2011	43.61	44.12	42.94	43.42
1912	NASDAQ	TZOO	Tue, Feb 8, 2011	41.61	44.25	41.59	43.25
1911	NASDAQ	TZOO	Mon, Feb 7, 2011	44.29	44.88	40.89	41.60
1910	NASDAQ	TZOO	Fri, Feb 4, 2011	43.68	45.75	43.41	45.12
1909	NASDAQ	TZOO	Thu, Feb 3, 2011	46.81	48.57	43.44	43.59
1908	NASDAQ	TZOO	Wed, Feb 2, 2011	50.60	53.21	49.41	52.76
1907	NASDAQ	TZOO	Tue, Feb 1, 2011	47.90	50.40	47.41	49.45
1906	NASDAQ	TZOO	Mon, Jan 31, 2011	46.21	47.24	45.40	47.00
1905	NASDAQ	TZOO	Fri, Jan 28, 2011	48.28	49.00	45.28	46.08
1904	NASDAQ	TZOO	Thu, Jan 27, 2011	46.10	48.76	46.10	48.49
1903	NASDAQ	TZOO	Wed, Jan 26, 2011	45.07	46.30	44.24	45.86
1902	NASDAQ	TZOO	Tue, Jan 25, 2011	44.47	45.86	42.94	45.05
1901	NASDAQ	TZOO	Mon, Jan 24, 2011	46.55	46.71	43.05	44.58
1900	NASDAQ	TZOO	Fri, Jan 21, 2011	47.52	48.00	46.62	46.73
1899	NASDAQ	TZOO	Thu, Jan 20, 2011	50.44	50.44	46.65	47.18
1898	NASDAQ	TZOO	Wed, Jan 19, 2011	51.94	51.98	50.13	50.55
1897	NASDAQ	TZOO	Tue, Jan 18, 2011	50.26	52.71	50.26	51.72
1896	NASDAQ	TZOO	Fri, Jan 14, 2011	47.64	49.43	47.51	48.80
1895	NASDAQ	TZOO	Thu, Jan 13, 2011	47.59	48.00	46.71	47.16
1894	NASDAQ	TZOO	Wed, Jan 12, 2011	47.55	48.72	47.32	47.81
1893	NASDAQ	TZOO	Tue, Jan 11, 2011	45.79	48.40	45.06	47.11
1892	NASDAQ	TZOO	Mon, Jan 10, 2011	44.99	45.46	43.59	45.21
1891	NASDAQ	TZOO	Fri, Jan 7, 2011	44.85	45.87	44.21	44.85
1890	NASDAQ	TZOO	Thu, Jan 6, 2011	44.65	45.95	44.30	44.83
1889	NASDAQ	TZOO	Wed, Jan 5, 2011	41.72	44.84	41.07	44.57
1888	NASDAQ	TZOO	Tue, Jan 4, 2011	41.56	42.17	40.41	41.76
1887	NASDAQ	TZOO	Mon, Jan 3, 2011	41.79	42.34	40.93	41.29
1886	NASDAQ	TZOO	Fri, Dec 31, 2010	40.72	41.49	40.02	41.38
1885	NASDAQ	TZOO	Thu, Dec 30, 2010	41.64	41.64	40.71	40.72
1884	NASDAQ	TZOO	Wed, Dec 29, 2010	41.39	41.39	40.93	40.99
1883	NASDAQ	TZOO	Tue, Dec 28, 2010	41.68	42.19	40.79	41.20
1882	NASDAQ	TZOO	Mon, Dec 27, 2010	41.08	41.81	40.71	41.48
1881	NASDAQ	TZOO	Thu, Dec 23, 2010	41.31	42.02	40.34	41.35
1880	NASDAQ	TZOO	Wed, Dec 22, 2010	43.75	43.92	40.69	41.57
1879	NASDAQ	TZOO	Tue, Dec 21, 2010	42.36	44.26	42.22	43.82
1878	NASDAQ	TZOO	Mon, Dec 20, 2010	42.29	42.83	41.21	42.11
1877	NASDAQ	TZOO	Fri, Dec 17, 2010	40.20	43.10	38.71	42.44
1876	NASDAQ	TZOO	Thu, Dec 16, 2010	38.50	40.59	37.82	40.07
1875	NASDAQ	TZOO	Wed, Dec 15, 2010	39.56	41.87	38.40	38.45
1874	NASDAQ	TZOO	Tue, Dec 14, 2010	43.00	43.00	39.65	40.20
1873	NASDAQ	TZOO	Mon, Dec 13, 2010	45.90	46.46	42.60	42.97
1872	NASDAQ	TZOO	Fri, Dec 10, 2010	43.80	46.00	43.10	45.16
1871	NASDAQ	TZOO	Thu, Dec 9, 2010	44.00	44.67	42.66	43.81
1870	NASDAQ	TZOO	Wed, Dec 8, 2010	43.54	44.30	42.60	43.42
1869	NASDAQ	TZOO	Tue, Dec 7, 2010	44.75	45.25	43.28	43.43
1868	NASDAQ	TZOO	Mon, Dec 6, 2010	43.93	44.75	42.56	43.98
1867	NASDAQ	TZOO	Fri, Dec 3, 2010	42.50	44.70	42.47	43.74
1866	NASDAQ	TZOO	Thu, Dec 2, 2010	42.90	43.41	42.10	42.88
1865	NASDAQ	TZOO	Wed, Dec 1, 2010	44.28	45.10	42.83	42.87
1864	NASDAQ	TZOO	Tue, Nov 30, 2010	38.46	43.44	38.20	42.99
1863	NASDAQ	TZOO	Mon, Nov 29, 2010	39.45	39.79	38.27	38.99
1862	NASDAQ	TZOO	Fri, Nov 26, 2010	39.55	40.47	39.11	39.45
1861	NASDAQ	TZOO	Wed, Nov 24, 2010	38.83	40.69	38.33	39.92
1860	NASDAQ	TZOO	Tue, Nov 23, 2010	38.58	38.75	37.50	38.34
1859	NASDAQ	TZOO	Mon, Nov 22, 2010	37.60	39.20	37.40	38.95
1858	NASDAQ	TZOO	Fri, Nov 19, 2010	38.20	38.76	36.70	37.81
1857	NASDAQ	TZOO	Thu, Nov 18, 2010	36.58	38.65	35.92	38.19
1856	NASDAQ	TZOO	Wed, Nov 17, 2010	35.59	36.35	34.62	35.52
1855	NASDAQ	TZOO	Tue, Nov 16, 2010	36.65	36.65	34.95	35.65
1854	NASDAQ	TZOO	Mon, Nov 15, 2010	35.00	38.07	34.19	36.88
1853	NASDAQ	TZOO	Fri, Nov 12, 2010	35.15	35.73	34.27	34.91
1852	NASDAQ	TZOO	Thu, Nov 11, 2010	35.38	36.70	35.02	35.79
1851	NASDAQ	TZOO	Wed, Nov 10, 2010	32.92	36.91	32.53	35.82
1850	NASDAQ	TZOO	Tue, Nov 9, 2010	34.30	35.25	32.79	32.99
1849	NASDAQ	TZOO	Mon, Nov 8, 2010	33.35	34.30	32.98	33.70
1848	NASDAQ	TZOO	Fri, Nov 5, 2010	35.59	35.59	33.37	33.61
1847	NASDAQ	TZOO	Thu, Nov 4, 2010	35.73	36.50	34.49	34.92
1846	NASDAQ	TZOO	Wed, Nov 3, 2010	33.43	35.40	33.43	35.08
1845	NASDAQ	TZOO	Tue, Nov 2, 2010	33.35	33.71	31.68	33.51
1844	NASDAQ	TZOO	Mon, Nov 1, 2010	34.53	34.97	33.10	33.16
1843	NASDAQ	TZOO	Fri, Oct 29, 2010	34.04	34.65	33.56	34.35
1842	NASDAQ	TZOO	Thu, Oct 28, 2010	35.00	35.00	32.78	34.35
1841	NASDAQ	TZOO	Wed, Oct 27, 2010	34.40	35.86	34.11	34.71
1840	NASDAQ	TZOO	Tue, Oct 26, 2010	35.59	36.90	34.30	34.51
1839	NASDAQ	TZOO	Mon, Oct 25, 2010	34.53	36.80	34.04	35.71
1838	NASDAQ	TZOO	Fri, Oct 22, 2010	32.11	35.40	32.00	34.35
1837	NASDAQ	TZOO	Thu, Oct 21, 2010	28.25	33.38	28.25	31.81
1836	NASDAQ	TZOO	Wed, Oct 20, 2010	26.00	26.88	25.29	26.78
1835	NASDAQ	TZOO	Tue, Oct 19, 2010	26.72	26.72	25.12	25.70
1834	NASDAQ	TZOO	Mon, Oct 18, 2010	27.18	27.18	24.96	27.02
1833	NASDAQ	TZOO	Fri, Oct 15, 2010	27.01	27.69	26.52	27.18
1832	NASDAQ	TZOO	Thu, Oct 14, 2010	27.17	27.34	26.21	26.61
1831	NASDAQ	TZOO	Wed, Oct 13, 2010	26.98	27.20	26.50	27.08
1830	NASDAQ	TZOO	Tue, Oct 12, 2010	25.60	26.60	25.24	26.36
1829	NASDAQ	TZOO	Mon, Oct 11, 2010	25.57	25.90	24.75	25.29
1828	NASDAQ	TZOO	Fri, Oct 8, 2010	25.36	25.79	24.98	25.49
1827	NASDAQ	TZOO	Thu, Oct 7, 2010	25.65	25.95	24.23	25.35
1826	NASDAQ	TZOO	Wed, Oct 6, 2010	28.26	28.26	25.00	25.46
1825	NASDAQ	TZOO	Tue, Oct 5, 2010	26.47	28.09	26.06	28.00
1824	NASDAQ	TZOO	Mon, Oct 4, 2010	26.20	26.26	25.14	26.10
1823	NASDAQ	TZOO	Fri, Oct 1, 2010	26.03	26.49	25.42	26.46
1822	NASDAQ	TZOO	Thu, Sep 30, 2010	26.71	26.95	25.29	25.76
1821	NASDAQ	TZOO	Wed, Sep 29, 2010	26.95	26.99	25.80	26.24
1820	NASDAQ	TZOO	Tue, Sep 28, 2010	25.30	26.77	24.83	26.66
1819	NASDAQ	TZOO	Mon, Sep 27, 2010	25.75	26.39	24.69	25.29
1818	NASDAQ	TZOO	Fri, Sep 24, 2010	24.49	25.80	24.01	25.59
1817	NASDAQ	TZOO	Thu, Sep 23, 2010	24.09	25.49	23.80	23.99
1816	NASDAQ	TZOO	Wed, Sep 22, 2010	24.86	25.25	23.75	24.11
1815	NASDAQ	TZOO	Tue, Sep 21, 2010	26.29	26.48	24.47	24.80
1814	NASDAQ	TZOO	Mon, Sep 20, 2010	25.48	26.29	25.16	25.98
1813	NASDAQ	TZOO	Fri, Sep 17, 2010	24.31	25.92	24.06	24.91
1812	NASDAQ	TZOO	Thu, Sep 16, 2010	23.51	24.29	22.87	23.53
1811	NASDAQ	TZOO	Wed, Sep 15, 2010	21.45	25.25	21.00	23.50
1810	NASDAQ	TZOO	Tue, Sep 14, 2010	21.00	21.86	20.86	21.47
1809	NASDAQ	TZOO	Mon, Sep 13, 2010	21.25	21.41	20.78	21.13
1808	NASDAQ	TZOO	Fri, Sep 10, 2010	21.30	21.64	20.79	20.99
1807	NASDAQ	TZOO	Thu, Sep 9, 2010	21.75	22.19	20.41	21.08
1806	NASDAQ	TZOO	Wed, Sep 8, 2010	20.32	21.85	19.75	21.51
1805	NASDAQ	TZOO	Tue, Sep 7, 2010	20.76	20.76	20.00	20.35
1804	NASDAQ	TZOO	Fri, Sep 3, 2010	20.46	20.79	20.22	20.75
1803	NASDAQ	TZOO	Thu, Sep 2, 2010	19.47	20.19	19.35	20.16
1802	NASDAQ	TZOO	Wed, Sep 1, 2010	18.64	20.45	18.64	19.46
1801	NASDAQ	TZOO	Tue, Aug 31, 2010	18.33	18.53	17.75	18.26
1800	NASDAQ	TZOO	Mon, Aug 30, 2010	17.92	19.42	17.00	18.33
1799	NASDAQ	TZOO	Fri, Aug 27, 2010	15.82	18.01	15.70	17.93
1798	NASDAQ	TZOO	Thu, Aug 26, 2010	14.59	15.65	14.59	15.58
1797	NASDAQ	TZOO	Wed, Aug 25, 2010	14.11	14.85	14.07	14.49
1796	NASDAQ	TZOO	Tue, Aug 24, 2010	14.65	14.73	14.06	14.15
1795	NASDAQ	TZOO	Mon, Aug 23, 2010	15.52	15.71	14.68	14.68
1794	NASDAQ	TZOO	Fri, Aug 20, 2010	15.30	15.51	14.92	15.48
1793	NASDAQ	TZOO	Thu, Aug 19, 2010	15.94	15.99	15.29	15.40
1792	NASDAQ	TZOO	Wed, Aug 18, 2010	16.11	16.56	16.00	16.04
1791	NASDAQ	TZOO	Tue, Aug 17, 2010	15.30	16.50	15.10	16.08
1790	NASDAQ	TZOO	Mon, Aug 16, 2010	14.87	15.29	14.87	15.09
1789	NASDAQ	TZOO	Fri, Aug 13, 2010	15.02	15.35	14.70	15.03
1788	NASDAQ	TZOO	Thu, Aug 12, 2010	15.02	15.33	14.90	15.04
1787	NASDAQ	TZOO	Wed, Aug 11, 2010	15.32	15.46	14.89	14.97
1786	NASDAQ	TZOO	Tue, Aug 10, 2010	16.01	16.15	15.46	15.65
1785	NASDAQ	TZOO	Mon, Aug 9, 2010	16.25	16.35	15.73	16.25
1784	NASDAQ	TZOO	Fri, Aug 6, 2010	15.80	16.20	15.56	15.81
1783	NASDAQ	TZOO	Thu, Aug 5, 2010	16.20	16.82	16.03	16.04
1782	NASDAQ	TZOO	Wed, Aug 4, 2010	16.03	16.55	16.03	16.27
1781	NASDAQ	TZOO	Tue, Aug 3, 2010	15.59	16.23	15.58	15.82
1780	NASDAQ	TZOO	Mon, Aug 2, 2010	15.78	15.78	15.08	15.51
1779	NASDAQ	TZOO	Fri, Jul 30, 2010	15.65	15.83	15.52	15.56
1778	NASDAQ	TZOO	Thu, Jul 29, 2010	15.84	15.99	15.41	15.74
1777	NASDAQ	TZOO	Wed, Jul 28, 2010	15.86	15.86	15.34	15.68
1776	NASDAQ	TZOO	Tue, Jul 27, 2010	16.01	16.03	15.59	15.69
1775	NASDAQ	TZOO	Mon, Jul 26, 2010	16.03	16.39	15.89	16.25
1774	NASDAQ	TZOO	Fri, Jul 23, 2010	15.81	16.15	15.63	15.99
1773	NASDAQ	TZOO	Thu, Jul 22, 2010	15.80	16.25	15.48	15.95
1772	NASDAQ	TZOO	Wed, Jul 21, 2010	14.72	15.75	14.72	15.24
1771	NASDAQ	TZOO	Tue, Jul 20, 2010	14.21	14.74	13.95	14.71
1770	NASDAQ	TZOO	Mon, Jul 19, 2010	14.05	14.53	13.88	14.42
1769	NASDAQ	TZOO	Fri, Jul 16, 2010	13.75	14.09	13.75	13.96
1768	NASDAQ	TZOO	Thu, Jul 15, 2010	13.82	14.03	13.48	13.90
1767	NASDAQ	TZOO	Wed, Jul 14, 2010	13.66	13.85	13.61	13.77
1766	NASDAQ	TZOO	Tue, Jul 13, 2010	13.80	13.84	13.52	13.77
1765	NASDAQ	TZOO	Mon, Jul 12, 2010	13.62	13.89	13.34	13.56
1764	NASDAQ	TZOO	Fri, Jul 9, 2010	12.82	13.64	12.51	13.60
1763	NASDAQ	TZOO	Thu, Jul 8, 2010	12.19	12.83	12.19	12.78
1762	NASDAQ	TZOO	Wed, Jul 7, 2010	11.72	12.10	11.63	12.10
1761	NASDAQ	TZOO	Tue, Jul 6, 2010	12.13	12.47	11.68	11.68
1760	NASDAQ	TZOO	Fri, Jul 2, 2010	12.28	12.28	11.60	11.86
1759	NASDAQ	TZOO	Thu, Jul 1, 2010	12.38	12.51	11.97	12.27
1758	NASDAQ	TZOO	Wed, Jun 30, 2010	11.83	12.52	11.71	12.38
1757	NASDAQ	TZOO	Tue, Jun 29, 2010	12.75	12.75	11.77	11.83
1756	NASDAQ	TZOO	Mon, Jun 28, 2010	13.13	13.16	12.93	12.94
1755	NASDAQ	TZOO	Fri, Jun 25, 2010	13.22	13.48	12.94	12.97
1754	NASDAQ	TZOO	Thu, Jun 24, 2010	13.40	13.52	13.10	13.21
1753	NASDAQ	TZOO	Wed, Jun 23, 2010	13.69	13.96	13.40	13.51
1752	NASDAQ	TZOO	Tue, Jun 22, 2010	13.98	14.69	13.64	13.66
1751	NASDAQ	TZOO	Mon, Jun 21, 2010	15.57	15.57	13.71	13.87
1750	NASDAQ	TZOO	Fri, Jun 18, 2010	15.35	15.52	15.23	15.29
1749	NASDAQ	TZOO	Thu, Jun 17, 2010	15.80	15.97	15.15	15.34
1748	NASDAQ	TZOO	Wed, Jun 16, 2010	15.37	15.66	15.25	15.55
1747	NASDAQ	TZOO	Tue, Jun 15, 2010	15.28	15.72	14.95	15.52
1746	NASDAQ	TZOO	Mon, Jun 14, 2010	15.42	15.76	15.06	15.23
1745	NASDAQ	TZOO	Fri, Jun 11, 2010	15.13	15.76	14.80	15.23
1744	NASDAQ	TZOO	Thu, Jun 10, 2010	15.60	15.65	15.07	15.30
1743	NASDAQ	TZOO	Wed, Jun 9, 2010	15.21	15.78	14.92	15.12
1742	NASDAQ	TZOO	Tue, Jun 8, 2010	14.92	15.06	14.58	14.77
1741	NASDAQ	TZOO	Mon, Jun 7, 2010	15.63	15.90	14.82	14.86
1740	NASDAQ	TZOO	Fri, Jun 4, 2010	16.22	16.60	15.57	15.61
1739	NASDAQ	TZOO	Thu, Jun 3, 2010	16.76	17.22	16.59	16.72
1738	NASDAQ	TZOO	Wed, Jun 2, 2010	16.08	16.91	15.89	16.70
1737	NASDAQ	TZOO	Tue, Jun 1, 2010	16.13	16.54	15.93	15.99
1736	NASDAQ	TZOO	Fri, May 28, 2010	16.59	16.61	15.98	16.25
1735	NASDAQ	TZOO	Thu, May 27, 2010	16.20	16.66	15.97	16.56
1734	NASDAQ	TZOO	Wed, May 26, 2010	15.37	16.39	15.31	15.89
1733	NASDAQ	TZOO	Tue, May 25, 2010	15.71	15.90	14.13	15.37
1732	NASDAQ	TZOO	Mon, May 24, 2010	15.69	16.44	15.66	16.18
1731	NASDAQ	TZOO	Fri, May 21, 2010	15.78	16.25	15.55	15.74
1730	NASDAQ	TZOO	Thu, May 20, 2010	16.56	16.81	15.86	16.03
1729	NASDAQ	TZOO	Wed, May 19, 2010	17.18	17.51	16.56	16.83
1728	NASDAQ	TZOO	Tue, May 18, 2010	18.38	18.68	17.39	17.40
1727	NASDAQ	TZOO	Mon, May 17, 2010	18.34	18.80	17.59	18.20
1726	NASDAQ	TZOO	Fri, May 14, 2010	18.50	18.87	17.89	18.16
1725	NASDAQ	TZOO	Thu, May 13, 2010	18.40	19.39	18.38	18.77
1724	NASDAQ	TZOO	Wed, May 12, 2010	17.80	18.67	17.45	18.65
1723	NASDAQ	TZOO	Tue, May 11, 2010	17.78	18.46	16.57	18.09
1722	NASDAQ	TZOO	Mon, May 10, 2010	18.44	18.45	17.54	18.01
1721	NASDAQ	TZOO	Fri, May 7, 2010	17.35	17.70	16.50	17.31
1720	NASDAQ	TZOO	Thu, May 6, 2010	18.77	18.85	16.55	17.35
1719	NASDAQ	TZOO	Wed, May 5, 2010	18.83	19.42	18.39	18.78
1718	NASDAQ	TZOO	Tue, May 4, 2010	19.40	19.45	18.50	19.12
1717	NASDAQ	TZOO	Mon, May 3, 2010	20.05	20.26	19.40	19.65
1716	NASDAQ	TZOO	Fri, Apr 30, 2010	20.19	20.89	19.90	19.94
1715	NASDAQ	TZOO	Thu, Apr 29, 2010	20.36	20.39	19.60	20.18
1714	NASDAQ	TZOO	Wed, Apr 28, 2010	19.25	21.01	18.90	20.17
1713	NASDAQ	TZOO	Tue, Apr 27, 2010	19.27	19.80	18.88	18.89
1712	NASDAQ	TZOO	Mon, Apr 26, 2010	18.39	19.73	17.71	19.29
1711	NASDAQ	TZOO	Fri, Apr 23, 2010	16.11	16.50	15.84	16.50
1710	NASDAQ	TZOO	Thu, Apr 22, 2010	15.64	16.34	15.13	16.08
1709	NASDAQ	TZOO	Wed, Apr 21, 2010	15.81	15.98	15.66	15.75
1708	NASDAQ	TZOO	Tue, Apr 20, 2010	15.92	15.92	15.72	15.73
1707	NASDAQ	TZOO	Mon, Apr 19, 2010	15.65	15.95	15.50	15.73
1706	NASDAQ	TZOO	Fri, Apr 16, 2010	15.96	15.99	15.73	15.73
1705	NASDAQ	TZOO	Thu, Apr 15, 2010	15.79	16.18	15.77	15.96
1704	NASDAQ	TZOO	Wed, Apr 14, 2010	16.00	16.01	15.73	15.85
1703	NASDAQ	TZOO	Tue, Apr 13, 2010	16.03	16.04	15.72	16.00
1702	NASDAQ	TZOO	Mon, Apr 12, 2010	16.00	16.47	16.00	16.07
1701	NASDAQ	TZOO	Fri, Apr 9, 2010	15.57	15.91	15.50	15.86
1700	NASDAQ	TZOO	Thu, Apr 8, 2010	15.89	15.89	15.51	15.64
1699	NASDAQ	TZOO	Wed, Apr 7, 2010	16.40	16.44	15.60	15.99
1698	NASDAQ	TZOO	Tue, Apr 6, 2010	15.87	16.44	15.82	16.43
1697	NASDAQ	TZOO	Mon, Apr 5, 2010	15.11	16.10	15.11	16.00
1696	NASDAQ	TZOO	Thu, Apr 1, 2010	15.26	15.39	14.97	15.12
1695	NASDAQ	TZOO	Wed, Mar 31, 2010	14.51	15.43	14.25	15.01
1694	NASDAQ	TZOO	Tue, Mar 30, 2010	14.23	14.83	14.23	14.58
1693	NASDAQ	TZOO	Mon, Mar 29, 2010	13.58	14.38	13.58	14.19
1692	NASDAQ	TZOO	Fri, Mar 26, 2010	13.51	13.76	13.38	13.61
1691	NASDAQ	TZOO	Thu, Mar 25, 2010	13.63	14.03	13.41	13.48
1690	NASDAQ	TZOO	Wed, Mar 24, 2010	13.62	14.01	13.35	13.62
1689	NASDAQ	TZOO	Tue, Mar 23, 2010	13.53	13.65	13.34	13.62
1688	NASDAQ	TZOO	Mon, Mar 22, 2010	13.34	13.73	13.34	13.50
1687	NASDAQ	TZOO	Fri, Mar 19, 2010	13.92	13.92	13.13	13.34
1686	NASDAQ	TZOO	Thu, Mar 18, 2010	14.20	14.43	13.48	13.84
1685	NASDAQ	TZOO	Wed, Mar 17, 2010	14.60	14.81	14.13	14.20
1684	NASDAQ	TZOO	Tue, Mar 16, 2010	14.75	14.92	14.31	14.59
1683	NASDAQ	TZOO	Mon, Mar 15, 2010	14.66	14.88	14.21	14.54
1682	NASDAQ	TZOO	Fri, Mar 12, 2010	14.57	14.87	14.41	14.63
1681	NASDAQ	TZOO	Thu, Mar 11, 2010	13.59	14.44	13.50	14.43
1680	NASDAQ	TZOO	Wed, Mar 10, 2010	13.75	14.01	13.56	13.68
1679	NASDAQ	TZOO	Tue, Mar 9, 2010	14.87	16.15	13.57	13.75
1678	NASDAQ	TZOO	Mon, Mar 8, 2010	12.36	15.29	12.31	15.03
1677	NASDAQ	TZOO	Fri, Mar 5, 2010	12.12	12.50	11.87	12.41
1676	NASDAQ	TZOO	Thu, Mar 4, 2010	12.38	12.45	12.03	12.12
1675	NASDAQ	TZOO	Wed, Mar 3, 2010	12.73	12.74	11.64	11.90
1674	NASDAQ	TZOO	Tue, Mar 2, 2010	11.51	12.26	11.50	11.89
1673	NASDAQ	TZOO	Mon, Mar 1, 2010	11.40	11.59	11.28	11.48
1672	NASDAQ	TZOO	Fri, Feb 26, 2010	11.29	11.48	11.28	11.40
1671	NASDAQ	TZOO	Thu, Feb 25, 2010	11.30	11.46	11.18	11.23
1670	NASDAQ	TZOO	Wed, Feb 24, 2010	11.44	11.65	11.33	11.39
1669	NASDAQ	TZOO	Tue, Feb 23, 2010	11.57	11.84	11.23	11.39
1668	NASDAQ	TZOO	Mon, Feb 22, 2010	11.25	11.75	11.25	11.45
1667	NASDAQ	TZOO	Fri, Feb 19, 2010	11.27	12.23	11.23	11.27
1666	NASDAQ	TZOO	Thu, Feb 18, 2010	11.21	11.47	11.11	11.27
1665	NASDAQ	TZOO	Wed, Feb 17, 2010	11.47	11.58	11.27	11.39
1664	NASDAQ	TZOO	Tue, Feb 16, 2010	11.18	11.60	11.15	11.46
1663	NASDAQ	TZOO	Fri, Feb 12, 2010	11.14	11.35	10.99	11.18
1662	NASDAQ	TZOO	Thu, Feb 11, 2010	11.49	11.57	10.98	11.26
1661	NASDAQ	TZOO	Wed, Feb 10, 2010	11.15	11.79	11.05	11.54
1660	NASDAQ	TZOO	Tue, Feb 9, 2010	11.65	11.80	11.06	11.14
1659	NASDAQ	TZOO	Mon, Feb 8, 2010	11.52	11.70	11.02	11.48
1658	NASDAQ	TZOO	Fri, Feb 5, 2010	10.98	11.67	10.96	11.59
1657	NASDAQ	TZOO	Thu, Feb 4, 2010	11.84	11.84	10.97	10.98
1656	NASDAQ	TZOO	Wed, Feb 3, 2010	11.84	12.07	11.59	11.93
1655	NASDAQ	TZOO	Tue, Feb 2, 2010	10.90	11.15	10.84	11.05
1654	NASDAQ	TZOO	Mon, Feb 1, 2010	10.78	11.06	10.78	10.84
1653	NASDAQ	TZOO	Fri, Jan 29, 2010	10.75	10.80	10.68	10.73
1652	NASDAQ	TZOO	Thu, Jan 28, 2010	10.80	10.84	10.70	10.72
1651	NASDAQ	TZOO	Wed, Jan 27, 2010	10.52	10.92	10.52	10.81
1650	NASDAQ	TZOO	Tue, Jan 26, 2010	10.44	10.65	10.29	10.43
1649	NASDAQ	TZOO	Mon, Jan 25, 2010	10.74	10.80	10.30	10.51
1648	NASDAQ	TZOO	Fri, Jan 22, 2010	11.11	11.20	10.59	10.65
1647	NASDAQ	TZOO	Thu, Jan 21, 2010	11.63	11.91	11.14	11.17
1646	NASDAQ	TZOO	Wed, Jan 20, 2010	12.02	12.10	11.57	11.59
1645	NASDAQ	TZOO	Tue, Jan 19, 2010	11.87	12.21	11.87	12.11
1644	NASDAQ	TZOO	Fri, Jan 15, 2010	12.49	12.56	11.66	11.87
1643	NASDAQ	TZOO	Thu, Jan 14, 2010	12.39	12.48	12.30	12.45
1642	NASDAQ	TZOO	Wed, Jan 13, 2010	12.22	12.47	12.06	12.35
1641	NASDAQ	TZOO	Tue, Jan 12, 2010	12.48	12.48	12.09	12.25
1640	NASDAQ	TZOO	Mon, Jan 11, 2010	12.06	12.91	12.06	12.48
1639	NASDAQ	TZOO	Fri, Jan 8, 2010	12.35	12.64	12.24	12.37
1638	NASDAQ	TZOO	Thu, Jan 7, 2010	12.44	12.61	12.17	12.40
1637	NASDAQ	TZOO	Wed, Jan 6, 2010	12.39	12.70	12.35	12.39
1636	NASDAQ	TZOO	Tue, Jan 5, 2010	12.52	12.70	12.41	12.48
1635	NASDAQ	TZOO	Mon, Jan 4, 2010	12.33	12.87	12.00	12.51
1634	NASDAQ	TZOO	Thu, Dec 31, 2009	12.56	12.58	12.29	12.29
1633	NASDAQ	TZOO	Wed, Dec 30, 2009	12.67	12.77	12.04	12.63
1632	NASDAQ	TZOO	Tue, Dec 29, 2009	13.11	13.11	12.57	12.77
1631	NASDAQ	TZOO	Mon, Dec 28, 2009	13.29	13.54	13.02	13.11
1630	NASDAQ	TZOO	Thu, Dec 24, 2009	13.40	13.47	13.00	13.37
1629	NASDAQ	TZOO	Wed, Dec 23, 2009	13.23	13.51	13.10	13.27
1628	NASDAQ	TZOO	Tue, Dec 22, 2009	13.26	13.45	13.04	13.23
1627	NASDAQ	TZOO	Mon, Dec 21, 2009	13.47	13.59	13.07	13.22
1626	NASDAQ	TZOO	Fri, Dec 18, 2009	13.40	13.50	13.09	13.50
1625	NASDAQ	TZOO	Thu, Dec 17, 2009	13.65	13.65	13.00	13.42
1624	NASDAQ	TZOO	Wed, Dec 16, 2009	13.76	13.76	13.54	13.64
1623	NASDAQ	TZOO	Tue, Dec 15, 2009	13.98	13.98	13.60	13.60
1622	NASDAQ	TZOO	Mon, Dec 14, 2009	13.89	14.09	13.52	13.93
1621	NASDAQ	TZOO	Fri, Dec 11, 2009	13.55	14.04	13.51	13.91
1620	NASDAQ	TZOO	Thu, Dec 10, 2009	14.01	14.01	13.52	13.55
1619	NASDAQ	TZOO	Wed, Dec 9, 2009	14.00	14.25	13.55	13.96
1618	NASDAQ	TZOO	Tue, Dec 8, 2009	13.97	14.08	13.47	13.99
1617	NASDAQ	TZOO	Mon, Dec 7, 2009	13.99	14.15	13.70	13.99
1616	NASDAQ	TZOO	Fri, Dec 4, 2009	14.09	14.44	13.86	14.06
1615	NASDAQ	TZOO	Thu, Dec 3, 2009	14.24	14.30	13.88	13.94
1614	NASDAQ	TZOO	Wed, Dec 2, 2009	14.15	14.25	13.94	14.15
1613	NASDAQ	TZOO	Tue, Dec 1, 2009	14.26	14.26	13.79	14.15
1612	NASDAQ	TZOO	Mon, Nov 30, 2009	14.67	14.67	13.60	14.14
1611	NASDAQ	TZOO	Fri, Nov 27, 2009	14.33	14.69	14.16	14.18
1610	NASDAQ	TZOO	Wed, Nov 25, 2009	14.54	14.83	14.21	14.72
1609	NASDAQ	TZOO	Tue, Nov 24, 2009	14.41	14.65	13.96	14.58
1608	NASDAQ	TZOO	Mon, Nov 23, 2009	14.47	14.75	14.32	14.48
1607	NASDAQ	TZOO	Fri, Nov 20, 2009	14.77	14.77	14.39	14.39
1606	NASDAQ	TZOO	Thu, Nov 19, 2009	14.91	14.91	14.55	14.83
1605	NASDAQ	TZOO	Wed, Nov 18, 2009	15.16	15.16	14.82	14.97
1604	NASDAQ	TZOO	Tue, Nov 17, 2009	15.28	15.33	14.87	15.20
1603	NASDAQ	TZOO	Mon, Nov 16, 2009	15.17	15.38	15.00	15.36
1602	NASDAQ	TZOO	Fri, Nov 13, 2009	15.02	15.11	14.66	15.09
1601	NASDAQ	TZOO	Thu, Nov 12, 2009	14.91	15.25	14.82	14.90
1600	NASDAQ	TZOO	Wed, Nov 11, 2009	14.81	15.15	14.81	14.97
1599	NASDAQ	TZOO	Tue, Nov 10, 2009	14.86	15.00	14.36	14.72
1598	NASDAQ	TZOO	Mon, Nov 9, 2009	14.38	14.68	14.17	14.64
1597	NASDAQ	TZOO	Fri, Nov 6, 2009	14.52	14.65	14.36	14.57
1596	NASDAQ	TZOO	Thu, Nov 5, 2009	14.32	14.60	14.31	14.59
1595	NASDAQ	TZOO	Wed, Nov 4, 2009	14.50	14.62	14.10	14.12
1594	NASDAQ	TZOO	Tue, Nov 3, 2009	14.17	14.25	13.75	14.24
1593	NASDAQ	TZOO	Mon, Nov 2, 2009	14.03	14.62	13.99	14.14
1592	NASDAQ	TZOO	Fri, Oct 30, 2009	13.53	13.89	13.45	13.82
1591	NASDAQ	TZOO	Thu, Oct 29, 2009	13.35	13.74	13.18	13.50
1590	NASDAQ	TZOO	Wed, Oct 28, 2009	13.39	13.64	13.05	13.26
1589	NASDAQ	TZOO	Tue, Oct 27, 2009	13.66	13.98	12.88	12.97
1588	NASDAQ	TZOO	Mon, Oct 26, 2009	13.44	13.57	12.80	13.26
1587	NASDAQ	TZOO	Fri, Oct 23, 2009	13.67	14.44	13.39	13.39
1586	NASDAQ	TZOO	Thu, Oct 22, 2009	13.51	13.70	13.34	13.58
1585	NASDAQ	TZOO	Wed, Oct 21, 2009	12.53	13.72	12.50	13.36
1584	NASDAQ	TZOO	Tue, Oct 20, 2009	13.08	13.08	12.29	12.58
1583	NASDAQ	TZOO	Mon, Oct 19, 2009	13.19	13.25	12.95	13.05
1582	NASDAQ	TZOO	Fri, Oct 16, 2009	13.18	13.55	13.01	13.13
1581	NASDAQ	TZOO	Thu, Oct 15, 2009	12.95	13.46	12.95	13.18
1580	NASDAQ	TZOO	Wed, Oct 14, 2009	13.13	13.76	13.13	13.56
1579	NASDAQ	TZOO	Tue, Oct 13, 2009	12.92	13.24	12.56	13.04
1578	NASDAQ	TZOO	Mon, Oct 12, 2009	12.34	13.22	12.34	12.82
1577	NASDAQ	TZOO	Fri, Oct 9, 2009	13.05	13.12	12.64	12.81
1576	NASDAQ	TZOO	Thu, Oct 8, 2009	13.22	13.33	12.99	13.02
1575	NASDAQ	TZOO	Wed, Oct 7, 2009	12.55	13.73	12.31	13.25
1574	NASDAQ	TZOO	Tue, Oct 6, 2009	12.57	12.77	12.00	12.60
1573	NASDAQ	TZOO	Mon, Oct 5, 2009	12.87	12.97	12.41	12.50
1572	NASDAQ	TZOO	Fri, Oct 2, 2009	13.32	13.46	12.78	12.86
1571	NASDAQ	TZOO	Thu, Oct 1, 2009	14.14	14.17	13.43	13.56
1570	NASDAQ	TZOO	Wed, Sep 30, 2009	14.68	14.94	14.06	14.13
1569	NASDAQ	TZOO	Tue, Sep 29, 2009	13.82	14.93	13.82	14.68
1568	NASDAQ	TZOO	Mon, Sep 28, 2009	13.05	13.84	13.03	13.77
1567	NASDAQ	TZOO	Fri, Sep 25, 2009	12.67	13.28	12.58	13.12
1566	NASDAQ	TZOO	Thu, Sep 24, 2009	12.39	12.87	12.39	12.73
1565	NASDAQ	TZOO	Wed, Sep 23, 2009	12.30	12.59	12.23	12.33
1564	NASDAQ	TZOO	Tue, Sep 22, 2009	11.99	12.50	11.94	12.23
1563	NASDAQ	TZOO	Mon, Sep 21, 2009	11.89	11.94	11.68	11.94
1562	NASDAQ	TZOO	Fri, Sep 18, 2009	11.87	11.93	11.56	11.86
1561	NASDAQ	TZOO	Thu, Sep 17, 2009	11.31	11.94	11.31	11.83
1560	NASDAQ	TZOO	Wed, Sep 16, 2009	11.56	11.95	11.52	11.83
1559	NASDAQ	TZOO	Tue, Sep 15, 2009	11.41	11.80	11.30	11.51
1558	NASDAQ	TZOO	Mon, Sep 14, 2009	11.43	11.62	11.32	11.48
1557	NASDAQ	TZOO	Fri, Sep 11, 2009	11.66	11.74	11.25	11.44
1556	NASDAQ	TZOO	Thu, Sep 10, 2009	11.55	11.80	11.00	11.53
1555	NASDAQ	TZOO	Wed, Sep 9, 2009	11.08	11.56	10.91	11.52
1554	NASDAQ	TZOO	Tue, Sep 8, 2009	11.44	11.57	10.93	11.12
1553	NASDAQ	TZOO	Fri, Sep 4, 2009	11.68	11.74	11.27	11.43
1552	NASDAQ	TZOO	Thu, Sep 3, 2009	11.78	12.07	11.35	11.72
1551	NASDAQ	TZOO	Wed, Sep 2, 2009	11.40	11.93	11.40	11.78
1550	NASDAQ	TZOO	Tue, Sep 1, 2009	12.04	12.28	11.34	11.61
1549	NASDAQ	TZOO	Mon, Aug 31, 2009	12.45	12.46	12.04	12.09
1548	NASDAQ	TZOO	Fri, Aug 28, 2009	13.03	13.12	12.43	12.53
1547	NASDAQ	TZOO	Thu, Aug 27, 2009	12.79	13.11	12.10	13.01
1546	NASDAQ	TZOO	Wed, Aug 26, 2009	13.07	13.50	12.29	12.93
1545	NASDAQ	TZOO	Tue, Aug 25, 2009	13.07	13.42	12.99	13.10
1544	NASDAQ	TZOO	Mon, Aug 24, 2009	13.41	13.48	13.00	13.06
1543	NASDAQ	TZOO	Fri, Aug 21, 2009	13.85	13.85	13.20	13.51
1542	NASDAQ	TZOO	Thu, Aug 20, 2009	13.51	13.78	13.13	13.61
1541	NASDAQ	TZOO	Wed, Aug 19, 2009	13.68	13.98	13.31	13.57
1540	NASDAQ	TZOO	Tue, Aug 18, 2009	13.61	13.99	13.41	13.81
1539	NASDAQ	TZOO	Mon, Aug 17, 2009	13.49	14.19	13.23	13.61
1538	NASDAQ	TZOO	Fri, Aug 14, 2009	13.64	13.70	13.27	13.56
1537	NASDAQ	TZOO	Thu, Aug 13, 2009	14.21	14.48	13.54	13.61
1536	NASDAQ	TZOO	Wed, Aug 12, 2009	12.81	14.42	12.81	14.15
1535	NASDAQ	TZOO	Tue, Aug 11, 2009	12.15	13.17	11.93	12.84
1534	NASDAQ	TZOO	Mon, Aug 10, 2009	11.90	13.24	11.90	11.98
1533	NASDAQ	TZOO	Fri, Aug 7, 2009	12.26	12.39	11.78	11.89
1532	NASDAQ	TZOO	Thu, Aug 6, 2009	12.72	13.01	12.13	12.13
1531	NASDAQ	TZOO	Wed, Aug 5, 2009	13.45	13.50	12.58	12.81
1530	NASDAQ	TZOO	Tue, Aug 4, 2009	13.68	14.00	13.45	13.63
1529	NASDAQ	TZOO	Mon, Aug 3, 2009	13.83	14.10	13.65	13.74
1528	NASDAQ	TZOO	Fri, Jul 31, 2009	13.94	14.00	13.62	13.65
1527	NASDAQ	TZOO	Thu, Jul 30, 2009	13.88	14.20	13.46	13.96
1526	NASDAQ	TZOO	Wed, Jul 29, 2009	13.92	14.14	13.73	13.75
1525	NASDAQ	TZOO	Tue, Jul 28, 2009	13.05	14.24	12.92	13.93
1524	NASDAQ	TZOO	Mon, Jul 27, 2009	13.39	13.39	12.50	13.29
1523	NASDAQ	TZOO	Fri, Jul 24, 2009	13.27	13.30	12.71	13.13
1522	NASDAQ	TZOO	Thu, Jul 23, 2009	13.01	13.31	12.66	13.29
1521	NASDAQ	TZOO	Wed, Jul 22, 2009	12.94	13.43	12.72	13.01
1520	NASDAQ	TZOO	Tue, Jul 21, 2009	13.20	13.46	12.80	12.94
1519	NASDAQ	TZOO	Mon, Jul 20, 2009	12.95	13.50	12.85	13.20
1518	NASDAQ	TZOO	Fri, Jul 17, 2009	12.88	12.99	12.51	12.95
1517	NASDAQ	TZOO	Thu, Jul 16, 2009	12.23	12.92	12.23	12.92
1516	NASDAQ	TZOO	Wed, Jul 15, 2009	12.05	12.35	11.66	12.35
1515	NASDAQ	TZOO	Tue, Jul 14, 2009	11.62	12.02	11.46	11.75
1514	NASDAQ	TZOO	Mon, Jul 13, 2009	11.64	12.03	11.13	11.68
1513	NASDAQ	TZOO	Fri, Jul 10, 2009	11.67	11.99	11.27	11.70
1512	NASDAQ	TZOO	Thu, Jul 9, 2009	11.54	11.89	11.19	11.67
1511	NASDAQ	TZOO	Wed, Jul 8, 2009	11.26	11.55	10.71	11.54
1510	NASDAQ	TZOO	Tue, Jul 7, 2009	11.08	11.55	10.97	11.20
1509	NASDAQ	TZOO	Mon, Jul 6, 2009	10.81	11.28	10.51	11.04
1508	NASDAQ	TZOO	Thu, Jul 2, 2009	11.15	11.61	10.61	10.78
1507	NASDAQ	TZOO	Wed, Jul 1, 2009	11.06	11.67	11.04	11.19
1506	NASDAQ	TZOO	Tue, Jun 30, 2009	11.36	12.10	10.82	10.96
1505	NASDAQ	TZOO	Mon, Jun 29, 2009	11.92	11.99	11.26	11.35
1504	NASDAQ	TZOO	Fri, Jun 26, 2009	10.23	12.35	10.22	12.19
1503	NASDAQ	TZOO	Thu, Jun 25, 2009	10.01	10.45	9.68	10.13
1502	NASDAQ	TZOO	Wed, Jun 24, 2009	10.20	10.29	9.77	9.97
1501	NASDAQ	TZOO	Tue, Jun 23, 2009	10.03	10.19	9.89	10.01
1500	NASDAQ	TZOO	Mon, Jun 22, 2009	9.73	10.24	9.29	9.84
1499	NASDAQ	TZOO	Fri, Jun 19, 2009	10.04	10.05	9.44	10.04
1498	NASDAQ	TZOO	Thu, Jun 18, 2009	9.97	10.12	9.75	9.97
1497	NASDAQ	TZOO	Wed, Jun 17, 2009	9.51	9.99	9.42	9.99
1496	NASDAQ	TZOO	Tue, Jun 16, 2009	9.23	9.63	9.11	9.51
1495	NASDAQ	TZOO	Mon, Jun 15, 2009	9.40	9.40	8.87	9.05
1494	NASDAQ	TZOO	Fri, Jun 12, 2009	9.53	9.78	9.26	9.50
1493	NASDAQ	TZOO	Thu, Jun 11, 2009	9.34	9.56	9.26	9.45
1492	NASDAQ	TZOO	Wed, Jun 10, 2009	9.71	10.09	9.32	9.35
1491	NASDAQ	TZOO	Tue, Jun 9, 2009	9.88	9.88	9.65	9.75
1490	NASDAQ	TZOO	Mon, Jun 8, 2009	9.98	9.98	9.50	9.58
1489	NASDAQ	TZOO	Fri, Jun 5, 2009	9.89	10.20	9.66	9.91
1488	NASDAQ	TZOO	Thu, Jun 4, 2009	9.84	10.01	9.58	9.90
1487	NASDAQ	TZOO	Wed, Jun 3, 2009	9.87	9.88	9.31	9.59
1486	NASDAQ	TZOO	Tue, Jun 2, 2009	10.22	10.22	9.62	9.83
1485	NASDAQ	TZOO	Mon, Jun 1, 2009	10.40	10.70	9.45	10.12
1484	NASDAQ	TZOO	Fri, May 29, 2009	10.06	10.20	9.51	10.18
1483	NASDAQ	TZOO	Thu, May 28, 2009	9.86	10.03	9.63	9.85
1482	NASDAQ	TZOO	Wed, May 27, 2009	9.96	9.96	9.66	9.66
1481	NASDAQ	TZOO	Tue, May 26, 2009	9.05	10.15	8.99	9.63
1480	NASDAQ	TZOO	Fri, May 22, 2009	9.52	9.83	8.88	9.13
1479	NASDAQ	TZOO	Thu, May 21, 2009	10.02	10.15	8.84	9.35
1478	NASDAQ	TZOO	Wed, May 20, 2009	10.51	11.38	9.87	9.90
1477	NASDAQ	TZOO	Tue, May 19, 2009	9.46	10.78	9.45	10.65
1476	NASDAQ	TZOO	Mon, May 18, 2009	9.34	9.47	9.27	9.47
1475	NASDAQ	TZOO	Fri, May 15, 2009	9.00	9.33	8.89	9.33
1474	NASDAQ	TZOO	Thu, May 14, 2009	8.69	9.09	8.63	9.03
1473	NASDAQ	TZOO	Wed, May 13, 2009	8.81	8.97	8.56	8.71
1472	NASDAQ	TZOO	Tue, May 12, 2009	9.02	9.19	8.32	9.03
1471	NASDAQ	TZOO	Mon, May 11, 2009	8.78	9.31	8.72	9.00
1470	NASDAQ	TZOO	Fri, May 8, 2009	8.89	8.89	8.30	8.79
1469	NASDAQ	TZOO	Thu, May 7, 2009	8.81	9.00	8.67	8.69
1468	NASDAQ	TZOO	Wed, May 6, 2009	9.00	9.00	8.75	8.86
1467	NASDAQ	TZOO	Tue, May 5, 2009	8.96	9.04	8.85	8.95
1466	NASDAQ	TZOO	Mon, May 4, 2009	8.86	9.03	8.86	8.98
1465	NASDAQ	TZOO	Fri, May 1, 2009	8.42	8.88	8.42	8.82
1464	NASDAQ	TZOO	Thu, Apr 30, 2009	8.60	8.70	7.98	8.64
1463	NASDAQ	TZOO	Wed, Apr 29, 2009	7.95	8.45	7.86	8.35
1462	NASDAQ	TZOO	Tue, Apr 28, 2009	7.74	7.98	7.67	7.91
1461	NASDAQ	TZOO	Mon, Apr 27, 2009	7.84	7.90	7.30	7.90
1460	NASDAQ	TZOO	Fri, Apr 24, 2009	6.75	7.59	6.60	7.10
1459	NASDAQ	TZOO	Thu, Apr 23, 2009	6.90	6.92	6.77	6.77
1458	NASDAQ	TZOO	Wed, Apr 22, 2009	6.75	6.93	6.70	6.75
1457	NASDAQ	TZOO	Tue, Apr 21, 2009	6.61	7.24	6.22	6.84
1456	NASDAQ	TZOO	Mon, Apr 20, 2009	6.81	7.15	6.77	6.77
1455	NASDAQ	TZOO	Fri, Apr 17, 2009	6.90	7.39	6.55	6.80
1454	NASDAQ	TZOO	Thu, Apr 16, 2009	7.99	8.00	6.60	7.00
1453	NASDAQ	TZOO	Wed, Apr 15, 2009	7.56	8.00	7.24	7.87
1452	NASDAQ	TZOO	Tue, Apr 14, 2009	7.31	7.82	7.30	7.40
1451	NASDAQ	TZOO	Mon, Apr 13, 2009	7.34	7.60	7.02	7.59
1450	NASDAQ	TZOO	Thu, Apr 9, 2009	7.42	7.82	7.00	7.31
1449	NASDAQ	TZOO	Wed, Apr 8, 2009	6.50	7.50	6.15	7.50
1448	NASDAQ	TZOO	Tue, Apr 7, 2009	6.29	6.53	6.17	6.44
1447	NASDAQ	TZOO	Mon, Apr 6, 2009	6.16	6.32	5.94	6.31
1446	NASDAQ	TZOO	Fri, Apr 3, 2009	6.39	6.69	6.33	6.47
1445	NASDAQ	TZOO	Thu, Apr 2, 2009	6.40	6.73	6.40	6.50
1444	NASDAQ	TZOO	Wed, Apr 1, 2009	6.09	6.61	5.93	6.40
1443	NASDAQ	TZOO	Tue, Mar 31, 2009	6.05	6.55	6.05	6.25
1442	NASDAQ	TZOO	Mon, Mar 30, 2009	6.24	6.27	6.12	6.27
1441	NASDAQ	TZOO	Fri, Mar 27, 2009	6.68	6.77	6.08	6.50
1440	NASDAQ	TZOO	Thu, Mar 26, 2009	6.64	6.77	6.34	6.45
1439	NASDAQ	TZOO	Wed, Mar 25, 2009	6.02	6.63	6.02	6.48
1438	NASDAQ	TZOO	Tue, Mar 24, 2009	6.21	6.82	5.80	6.06
1437	NASDAQ	TZOO	Mon, Mar 23, 2009	6.62	6.82	6.36	6.41
1436	NASDAQ	TZOO	Fri, Mar 20, 2009	6.13	6.60	6.01	6.30
1435	NASDAQ	TZOO	Thu, Mar 19, 2009	6.46	6.84	5.92	5.97
1434	NASDAQ	TZOO	Wed, Mar 18, 2009	6.45	6.48	6.06	6.41
1433	NASDAQ	TZOO	Tue, Mar 17, 2009	5.62	6.32	5.62	6.32
1432	NASDAQ	TZOO	Mon, Mar 16, 2009	5.42	6.21	5.42	5.61
1431	NASDAQ	TZOO	Fri, Mar 13, 2009	6.00	6.36	5.58	5.64
1430	NASDAQ	TZOO	Thu, Mar 12, 2009	5.63	6.25	5.63	6.25
1429	NASDAQ	TZOO	Wed, Mar 11, 2009	5.37	6.06	5.37	5.86
1428	NASDAQ	TZOO	Tue, Mar 10, 2009	5.38	5.96	5.33	5.54
1427	NASDAQ	TZOO	Mon, Mar 9, 2009	5.34	5.93	5.34	5.38
1426	NASDAQ	TZOO	Fri, Mar 6, 2009	5.18	5.64	5.18	5.50
1425	NASDAQ	TZOO	Thu, Mar 5, 2009	5.19	5.63	5.19	5.35
1424	NASDAQ	TZOO	Wed, Mar 4, 2009	5.21	5.50	5.21	5.42
1423	NASDAQ	TZOO	Tue, Mar 3, 2009	5.23	5.49	5.23	5.36
1422	NASDAQ	TZOO	Mon, Mar 2, 2009	5.25	6.62	5.20	5.20
1421	NASDAQ	TZOO	Fri, Feb 27, 2009	5.44	5.77	5.42	5.56
1420	NASDAQ	TZOO	Thu, Feb 26, 2009	5.23	5.83	5.22	5.66
1419	NASDAQ	TZOO	Wed, Feb 25, 2009	4.66	5.48	4.66	5.35
1418	NASDAQ	TZOO	Tue, Feb 24, 2009	4.73	5.00	4.73	4.79
1417	NASDAQ	TZOO	Mon, Feb 23, 2009	4.90	5.00	4.65	4.73
1416	NASDAQ	TZOO	Fri, Feb 20, 2009	4.66	4.97	4.62	4.97
1415	NASDAQ	TZOO	Thu, Feb 19, 2009	4.58	4.98	4.55	4.90
1414	NASDAQ	TZOO	Wed, Feb 18, 2009	4.76	4.85	4.58	4.63
1413	NASDAQ	TZOO	Tue, Feb 17, 2009	5.11	5.16	4.79	4.81
1412	NASDAQ	TZOO	Fri, Feb 13, 2009	5.17	5.44	5.17	5.40
1411	NASDAQ	TZOO	Thu, Feb 12, 2009	4.76	5.56	4.76	5.52
1410	NASDAQ	TZOO	Wed, Feb 11, 2009	4.96	5.09	4.87	5.02
1409	NASDAQ	TZOO	Tue, Feb 10, 2009	5.65	5.73	5.05	5.14
1408	NASDAQ	TZOO	Mon, Feb 9, 2009	5.66	5.79	5.55	5.72
1407	NASDAQ	TZOO	Fri, Feb 6, 2009	5.21	5.84	5.21	5.72
1406	NASDAQ	TZOO	Thu, Feb 5, 2009	5.27	5.31	4.58	5.27
1405	NASDAQ	TZOO	Wed, Feb 4, 2009	4.76	5.76	4.53	5.34
1404	NASDAQ	TZOO	Tue, Feb 3, 2009	4.00	4.40	4.00	4.30
1403	NASDAQ	TZOO	Mon, Feb 2, 2009	3.88	4.22	3.88	3.99
1402	NASDAQ	TZOO	Fri, Jan 30, 2009	4.06	4.24	3.94	4.01
1401	NASDAQ	TZOO	Thu, Jan 29, 2009	4.26	4.29	4.06	4.08
1400	NASDAQ	TZOO	Wed, Jan 28, 2009	4.14	4.41	4.14	4.33
1399	NASDAQ	TZOO	Tue, Jan 27, 2009	4.13	4.45	4.10	4.18
1398	NASDAQ	TZOO	Mon, Jan 26, 2009	4.06	4.29	4.06	4.19
1397	NASDAQ	TZOO	Fri, Jan 23, 2009	4.31	4.31	4.11	4.23
1396	NASDAQ	TZOO	Thu, Jan 22, 2009	3.79	4.42	3.79	4.25
1395	NASDAQ	TZOO	Wed, Jan 21, 2009	3.74	3.99	3.72	3.87
1394	NASDAQ	TZOO	Tue, Jan 20, 2009	3.93	3.96	3.72	3.84
1393	NASDAQ	TZOO	Fri, Jan 16, 2009	4.03	4.12	3.84	4.00
1392	NASDAQ	TZOO	Thu, Jan 15, 2009	4.01	4.06	3.90	3.99
1391	NASDAQ	TZOO	Wed, Jan 14, 2009	4.37	4.55	4.05	4.05
1390	NASDAQ	TZOO	Tue, Jan 13, 2009	4.43	4.61	4.30	4.59
1389	NASDAQ	TZOO	Mon, Jan 12, 2009	4.77	4.78	4.26	4.40
1388	NASDAQ	TZOO	Fri, Jan 9, 2009	4.68	4.80	4.55	4.77
1387	NASDAQ	TZOO	Thu, Jan 8, 2009	4.60	4.74	4.44	4.74
1386	NASDAQ	TZOO	Wed, Jan 7, 2009	5.15	5.26	4.47	4.55
1385	NASDAQ	TZOO	Tue, Jan 6, 2009	5.84	5.90	5.18	5.23
1384	NASDAQ	TZOO	Mon, Jan 5, 2009	5.66	5.93	5.11	5.87
1383	NASDAQ	TZOO	Fri, Jan 2, 2009	5.52	5.72	5.46	5.72
1382	NASDAQ	TZOO	Wed, Dec 31, 2008	5.66	5.81	5.37	5.56
1381	NASDAQ	TZOO	Tue, Dec 30, 2008	5.49	5.76	5.49	5.58
1380	NASDAQ	TZOO	Mon, Dec 29, 2008	5.67	5.71	5.49	5.54
1379	NASDAQ	TZOO	Fri, Dec 26, 2008	6.14	6.14	5.70	5.73
1378	NASDAQ	TZOO	Wed, Dec 24, 2008	5.68	5.89	5.61	5.70
1377	NASDAQ	TZOO	Tue, Dec 23, 2008	5.50	5.95	5.50	5.63
1376	NASDAQ	TZOO	Mon, Dec 22, 2008	5.65	5.87	5.44	5.70
1375	NASDAQ	TZOO	Fri, Dec 19, 2008	5.90	5.95	5.61	5.70
1374	NASDAQ	TZOO	Thu, Dec 18, 2008	6.16	6.20	5.58	5.86
1373	NASDAQ	TZOO	Wed, Dec 17, 2008	6.67	6.67	5.93	6.21
1372	NASDAQ	TZOO	Tue, Dec 16, 2008	7.20	7.20	6.37	6.39
1371	NASDAQ	TZOO	Mon, Dec 15, 2008	7.30	7.35	6.96	7.20
1370	NASDAQ	TZOO	Fri, Dec 12, 2008	6.83	7.45	6.83	7.35
1369	NASDAQ	TZOO	Thu, Dec 11, 2008	7.27	7.51	6.97	7.00
1368	NASDAQ	TZOO	Wed, Dec 10, 2008	7.08	7.61	7.06	7.37
1367	NASDAQ	TZOO	Tue, Dec 9, 2008	6.88	7.42	6.84	7.11
1366	NASDAQ	TZOO	Mon, Dec 8, 2008	6.38	7.01	6.38	6.89
1365	NASDAQ	TZOO	Fri, Dec 5, 2008	6.73	6.75	6.22	6.43
1364	NASDAQ	TZOO	Thu, Dec 4, 2008	6.93	7.39	6.49	6.71
1363	NASDAQ	TZOO	Wed, Dec 3, 2008	6.61	7.17	6.56	6.95
1362	NASDAQ	TZOO	Tue, Dec 2, 2008	6.72	7.36	6.59	6.75
1361	NASDAQ	TZOO	Mon, Dec 1, 2008	6.96	7.31	6.48	6.72
1360	NASDAQ	TZOO	Fri, Nov 28, 2008	6.47	7.18	6.47	7.12
1359	NASDAQ	TZOO	Wed, Nov 26, 2008	6.10	6.54	6.10	6.54
1358	NASDAQ	TZOO	Tue, Nov 25, 2008	5.98	6.15	5.50	6.01
1357	NASDAQ	TZOO	Mon, Nov 24, 2008	4.86	5.61	4.85	5.47
1356	NASDAQ	TZOO	Fri, Nov 21, 2008	4.99	5.16	4.77	4.89
1355	NASDAQ	TZOO	Thu, Nov 20, 2008	4.93	5.05	4.60	5.00
1354	NASDAQ	TZOO	Wed, Nov 19, 2008	4.91	5.03	4.51	5.00
1353	NASDAQ	TZOO	Tue, Nov 18, 2008	4.65	5.04	4.47	4.95
1352	NASDAQ	TZOO	Mon, Nov 17, 2008	4.50	4.67	4.50	4.50
1351	NASDAQ	TZOO	Fri, Nov 14, 2008	4.79	4.79	4.48	4.48
1350	NASDAQ	TZOO	Thu, Nov 13, 2008	4.40	4.76	4.33	4.61
1349	NASDAQ	TZOO	Wed, Nov 12, 2008	4.41	4.75	4.40	4.46
1348	NASDAQ	TZOO	Tue, Nov 11, 2008	4.50	4.92	4.50	4.55
1347	NASDAQ	TZOO	Mon, Nov 10, 2008	4.75	4.90	4.50	4.64
1346	NASDAQ	TZOO	Fri, Nov 7, 2008	4.63	4.90	4.54	4.72
1345	NASDAQ	TZOO	Thu, Nov 6, 2008	4.41	4.67	4.41	4.67
1344	NASDAQ	TZOO	Wed, Nov 5, 2008	4.56	4.79	4.43	4.50
1343	NASDAQ	TZOO	Tue, Nov 4, 2008	4.77	4.90	4.49	4.68
1342	NASDAQ	TZOO	Mon, Nov 3, 2008	4.41	4.66	4.41	4.60
1341	NASDAQ	TZOO	Fri, Oct 31, 2008	4.92	4.92	4.31	4.42
1340	NASDAQ	TZOO	Thu, Oct 30, 2008	4.58	5.25	4.50	4.96
1339	NASDAQ	TZOO	Wed, Oct 29, 2008	4.38	4.61	4.11	4.31
1338	NASDAQ	TZOO	Tue, Oct 28, 2008	6.06	6.39	4.17	4.41
1337	NASDAQ	TZOO	Mon, Oct 27, 2008	6.62	6.70	6.34	6.48
1336	NASDAQ	TZOO	Fri, Oct 24, 2008	6.49	7.24	6.42	6.70
1335	NASDAQ	TZOO	Thu, Oct 23, 2008	7.14	7.36	6.77	6.95
1334	NASDAQ	TZOO	Wed, Oct 22, 2008	7.00	7.59	6.82	7.02
1333	NASDAQ	TZOO	Tue, Oct 21, 2008	7.31	7.74	7.13	7.24
1332	NASDAQ	TZOO	Mon, Oct 20, 2008	6.88	7.39	6.40	7.28
1331	NASDAQ	TZOO	Fri, Oct 17, 2008	6.48	7.39	6.43	6.73
1330	NASDAQ	TZOO	Thu, Oct 16, 2008	6.41	6.93	6.41	6.90
1329	NASDAQ	TZOO	Wed, Oct 15, 2008	7.07	7.34	6.61	6.68
1328	NASDAQ	TZOO	Tue, Oct 14, 2008	7.60	7.78	7.20	7.30
1327	NASDAQ	TZOO	Mon, Oct 13, 2008	7.34	7.56	7.17	7.43
1326	NASDAQ	TZOO	Fri, Oct 10, 2008	7.44	7.50	6.69	7.15
1325	NASDAQ	TZOO	Thu, Oct 9, 2008	8.01	8.28	7.64	7.70
1324	NASDAQ	TZOO	Wed, Oct 8, 2008	7.35	7.97	7.35	7.89
1323	NASDAQ	TZOO	Tue, Oct 7, 2008	8.00	8.25	7.39	7.69
1322	NASDAQ	TZOO	Mon, Oct 6, 2008	7.45	7.99	7.21	7.82
1321	NASDAQ	TZOO	Fri, Oct 3, 2008	7.36	8.30	7.31	7.72
1320	NASDAQ	TZOO	Thu, Oct 2, 2008	7.87	8.11	7.50	7.52
1319	NASDAQ	TZOO	Wed, Oct 1, 2008	7.78	8.39	7.56	8.11
1318	NASDAQ	TZOO	Tue, Sep 30, 2008	6.54	8.24	6.42	7.92
1317	NASDAQ	TZOO	Mon, Sep 29, 2008	6.97	6.97	6.08	6.56
1316	NASDAQ	TZOO	Fri, Sep 26, 2008	7.30	7.33	6.90	7.07
1315	NASDAQ	TZOO	Thu, Sep 25, 2008	7.47	7.53	7.34	7.47
1314	NASDAQ	TZOO	Wed, Sep 24, 2008	7.42	7.60	7.31	7.43
1313	NASDAQ	TZOO	Tue, Sep 23, 2008	7.70	7.75	7.35	7.37
1312	NASDAQ	TZOO	Mon, Sep 22, 2008	7.90	7.98	7.51	7.71
1311	NASDAQ	TZOO	Fri, Sep 19, 2008	7.91	8.23	7.61	7.92
1310	NASDAQ	TZOO	Thu, Sep 18, 2008	7.28	7.79	6.71	7.79
1309	NASDAQ	TZOO	Wed, Sep 17, 2008	7.64	7.74	6.98	7.07
1308	NASDAQ	TZOO	Tue, Sep 16, 2008	7.93	7.93	7.50	7.57
1307	NASDAQ	TZOO	Mon, Sep 15, 2008	7.50	7.77	7.50	7.52
1306	NASDAQ	TZOO	Fri, Sep 12, 2008	7.56	7.92	7.48	7.55
1305	NASDAQ	TZOO	Thu, Sep 11, 2008	7.53	7.82	7.50	7.67
1304	NASDAQ	TZOO	Wed, Sep 10, 2008	7.66	7.68	7.40	7.61
1303	NASDAQ	TZOO	Tue, Sep 9, 2008	8.08	8.08	7.55	7.56
1302	NASDAQ	TZOO	Mon, Sep 8, 2008	8.07	8.21	7.72	7.77
1301	NASDAQ	TZOO	Fri, Sep 5, 2008	7.80	7.80	7.70	7.79
1300	NASDAQ	TZOO	Thu, Sep 4, 2008	7.90	8.10	7.74	7.83
1299	NASDAQ	TZOO	Wed, Sep 3, 2008	8.04	8.13	7.86	7.98
1298	NASDAQ	TZOO	Tue, Sep 2, 2008	7.99	8.40	7.96	7.99
1297	NASDAQ	TZOO	Fri, Aug 29, 2008	7.96	8.04	7.80	7.83
1296	NASDAQ	TZOO	Thu, Aug 28, 2008	7.83	8.17	7.81	8.05
1295	NASDAQ	TZOO	Wed, Aug 27, 2008	7.92	8.05	7.78	7.82
1294	NASDAQ	TZOO	Tue, Aug 26, 2008	7.75	7.96	7.72	7.84
1293	NASDAQ	TZOO	Mon, Aug 25, 2008	7.94	7.94	7.47	7.78
1292	NASDAQ	TZOO	Fri, Aug 22, 2008	7.84	7.91	7.65	7.85
1291	NASDAQ	TZOO	Thu, Aug 21, 2008	7.64	7.82	7.53	7.67
1290	NASDAQ	TZOO	Wed, Aug 20, 2008	7.40	7.76	7.40	7.54
1289	NASDAQ	TZOO	Tue, Aug 19, 2008	7.47	7.56	7.18	7.24
1288	NASDAQ	TZOO	Mon, Aug 18, 2008	7.68	7.71	7.48	7.50
1287	NASDAQ	TZOO	Fri, Aug 15, 2008	7.70	7.72	7.50	7.58
1286	NASDAQ	TZOO	Thu, Aug 14, 2008	7.45	7.76	7.45	7.69
1285	NASDAQ	TZOO	Wed, Aug 13, 2008	7.63	7.73	7.13	7.56
1284	NASDAQ	TZOO	Tue, Aug 12, 2008	7.99	8.04	7.59	7.60
1283	NASDAQ	TZOO	Mon, Aug 11, 2008	7.76	8.25	7.70	8.12
1282	NASDAQ	TZOO	Fri, Aug 8, 2008	7.43	7.90	7.43	7.86
1281	NASDAQ	TZOO	Thu, Aug 7, 2008	7.67	7.68	7.42	7.55
1280	NASDAQ	TZOO	Wed, Aug 6, 2008	7.59	7.71	7.45	7.62
1279	NASDAQ	TZOO	Tue, Aug 5, 2008	7.72	7.80	7.45	7.48
1278	NASDAQ	TZOO	Mon, Aug 4, 2008	7.60	7.65	7.20	7.55
1277	NASDAQ	TZOO	Fri, Aug 1, 2008	6.99	7.61	6.95	7.52
1276	NASDAQ	TZOO	Thu, Jul 31, 2008	6.84	7.04	6.50	6.87
1275	NASDAQ	TZOO	Wed, Jul 30, 2008	6.95	7.00	6.68	6.83
1274	NASDAQ	TZOO	Tue, Jul 29, 2008	6.59	6.83	6.59	6.83
1273	NASDAQ	TZOO	Mon, Jul 28, 2008	6.65	6.89	6.49	6.49
1272	NASDAQ	TZOO	Fri, Jul 25, 2008	7.40	7.49	6.45	6.71
1271	NASDAQ	TZOO	Thu, Jul 24, 2008	8.34	8.56	7.50	7.57
1270	NASDAQ	TZOO	Wed, Jul 23, 2008	8.34	8.61	8.02	8.11
1269	NASDAQ	TZOO	Tue, Jul 22, 2008	7.54	8.31	7.40	8.24
1268	NASDAQ	TZOO	Mon, Jul 21, 2008	7.52	7.69	7.28	7.56
1267	NASDAQ	TZOO	Fri, Jul 18, 2008	7.94	8.20	7.50	7.52
1266	NASDAQ	TZOO	Thu, Jul 17, 2008	8.00	8.19	7.59	7.86
1265	NASDAQ	TZOO	Wed, Jul 16, 2008	7.16	8.04	7.00	7.92
1264	NASDAQ	TZOO	Tue, Jul 15, 2008	7.29	7.38	6.93	7.08
1263	NASDAQ	TZOO	Mon, Jul 14, 2008	7.49	7.64	7.25	7.39
1262	NASDAQ	TZOO	Fri, Jul 11, 2008	7.24	7.48	7.03	7.35
1261	NASDAQ	TZOO	Thu, Jul 10, 2008	7.30	7.50	7.16	7.30
1260	NASDAQ	TZOO	Wed, Jul 9, 2008	7.62	7.62	7.25	7.28
1259	NASDAQ	TZOO	Tue, Jul 8, 2008	7.31	7.69	7.22	7.64
1258	NASDAQ	TZOO	Mon, Jul 7, 2008	7.78	7.97	7.21	7.34
1257	NASDAQ	TZOO	Thu, Jul 3, 2008	8.33	8.45	7.63	7.68
1256	NASDAQ	TZOO	Wed, Jul 2, 2008	7.91	9.54	7.91	8.30
1255	NASDAQ	TZOO	Tue, Jul 1, 2008	8.39	8.54	7.82	7.93
1254	NASDAQ	TZOO	Mon, Jun 30, 2008	9.04	9.33	8.57	8.57
1253	NASDAQ	TZOO	Fri, Jun 27, 2008	9.24	9.45	9.00	9.05
1252	NASDAQ	TZOO	Thu, Jun 26, 2008	9.83	9.86	9.26	9.29
1251	NASDAQ	TZOO	Wed, Jun 25, 2008	9.83	10.12	9.81	9.98
1250	NASDAQ	TZOO	Tue, Jun 24, 2008	10.05	10.10	9.81	9.81
1249	NASDAQ	TZOO	Mon, Jun 23, 2008	10.40	10.56	10.05	10.16
1248	NASDAQ	TZOO	Fri, Jun 20, 2008	10.43	10.73	10.20	10.33
1247	NASDAQ	TZOO	Thu, Jun 19, 2008	10.47	10.62	10.14	10.52
1246	NASDAQ	TZOO	Wed, Jun 18, 2008	10.44	10.73	10.27	10.51
1245	NASDAQ	TZOO	Tue, Jun 17, 2008	10.60	10.85	10.38	10.42
1244	NASDAQ	TZOO	Mon, Jun 16, 2008	10.13	10.76	10.13	10.56
1243	NASDAQ	TZOO	Fri, Jun 13, 2008	9.97	10.35	9.94	10.19
1242	NASDAQ	TZOO	Thu, Jun 12, 2008	10.22	10.40	9.81	9.82
1241	NASDAQ	TZOO	Wed, Jun 11, 2008	10.75	10.90	10.11	10.11
1240	NASDAQ	TZOO	Tue, Jun 10, 2008	10.33	11.49	10.31	10.75
1239	NASDAQ	TZOO	Mon, Jun 9, 2008	10.88	10.88	10.40	10.48
1238	NASDAQ	TZOO	Fri, Jun 6, 2008	11.42	11.53	10.83	10.86
1237	NASDAQ	TZOO	Thu, Jun 5, 2008	11.39	11.74	11.37	11.55
1236	NASDAQ	TZOO	Wed, Jun 4, 2008	11.01	11.60	11.01	11.41
1235	NASDAQ	TZOO	Tue, Jun 3, 2008	10.82	11.35	10.82	11.10
1234	NASDAQ	TZOO	Mon, Jun 2, 2008	10.65	11.00	10.40	10.74
1233	NASDAQ	TZOO	Fri, May 30, 2008	10.71	11.01	10.56	10.68
1232	NASDAQ	TZOO	Thu, May 29, 2008	10.62	11.09	10.50	10.70
1231	NASDAQ	TZOO	Wed, May 28, 2008	11.00	11.03	10.52	10.64
1230	NASDAQ	TZOO	Tue, May 27, 2008	10.20	10.85	10.16	10.78
1229	NASDAQ	TZOO	Fri, May 23, 2008	10.10	10.28	9.87	10.13
1228	NASDAQ	TZOO	Thu, May 22, 2008	10.01	10.28	10.01	10.18
1227	NASDAQ	TZOO	Wed, May 21, 2008	10.48	10.58	9.81	10.02
1226	NASDAQ	TZOO	Tue, May 20, 2008	10.39	10.52	10.26	10.45
1225	NASDAQ	TZOO	Mon, May 19, 2008	10.18	10.64	10.00	10.47
1224	NASDAQ	TZOO	Fri, May 16, 2008	10.38	10.42	10.05	10.07
1223	NASDAQ	TZOO	Thu, May 15, 2008	9.82	10.31	9.82	10.31
1222	NASDAQ	TZOO	Wed, May 14, 2008	10.22	10.34	9.77	9.77
1221	NASDAQ	TZOO	Tue, May 13, 2008	10.47	10.51	10.11	10.20
1220	NASDAQ	TZOO	Mon, May 12, 2008	10.35	10.76	10.35	10.47
1219	NASDAQ	TZOO	Fri, May 9, 2008	10.40	10.88	10.34	10.37
1218	NASDAQ	TZOO	Thu, May 8, 2008	10.86	10.87	10.42	10.49
1217	NASDAQ	TZOO	Wed, May 7, 2008	11.40	11.41	10.63	10.72
1216	NASDAQ	TZOO	Tue, May 6, 2008	10.74	11.35	10.61	11.34
1215	NASDAQ	TZOO	Mon, May 5, 2008	10.90	11.41	10.60	10.77
1214	NASDAQ	TZOO	Fri, May 2, 2008	11.40	11.40	10.85	10.87
1213	NASDAQ	TZOO	Thu, May 1, 2008	11.04	11.54	11.01	11.20
1212	NASDAQ	TZOO	Wed, Apr 30, 2008	11.44	11.65	11.11	11.14
1211	NASDAQ	TZOO	Tue, Apr 29, 2008	11.84	12.61	11.07	11.35
1210	NASDAQ	TZOO	Mon, Apr 28, 2008	12.76	13.20	11.95	12.23
1209	NASDAQ	TZOO	Fri, Apr 25, 2008	12.90	13.17	12.55	12.94
1208	NASDAQ	TZOO	Thu, Apr 24, 2008	12.40	13.26	11.84	12.71
1207	NASDAQ	TZOO	Wed, Apr 23, 2008	11.82	12.47	11.61	12.37
1206	NASDAQ	TZOO	Tue, Apr 22, 2008	12.27	12.28	11.75	11.83
1205	NASDAQ	TZOO	Mon, Apr 21, 2008	12.70	12.70	12.16	12.22
1204	NASDAQ	TZOO	Fri, Apr 18, 2008	12.85	13.00	12.63	12.83
1203	NASDAQ	TZOO	Thu, Apr 17, 2008	12.45	12.95	12.45	12.59
1202	NASDAQ	TZOO	Wed, Apr 16, 2008	12.05	12.75	12.05	12.48
1201	NASDAQ	TZOO	Tue, Apr 15, 2008	12.16	12.20	11.80	11.88
1200	NASDAQ	TZOO	Mon, Apr 14, 2008	11.63	12.27	11.63	12.05
1199	NASDAQ	TZOO	Fri, Apr 11, 2008	11.78	11.94	11.66	11.70
1198	NASDAQ	TZOO	Thu, Apr 10, 2008	11.62	12.12	11.62	11.90
1197	NASDAQ	TZOO	Wed, Apr 9, 2008	11.93	12.06	11.65	11.67
1196	NASDAQ	TZOO	Tue, Apr 8, 2008	11.85	12.04	11.75	11.91
1195	NASDAQ	TZOO	Mon, Apr 7, 2008	11.98	12.32	11.84	11.97
1194	NASDAQ	TZOO	Fri, Apr 4, 2008	12.18	12.27	11.69	11.93
1193	NASDAQ	TZOO	Thu, Apr 3, 2008	11.54	12.35	11.52	12.14
1192	NASDAQ	TZOO	Wed, Apr 2, 2008	12.00	12.08	11.36	11.57
1191	NASDAQ	TZOO	Tue, Apr 1, 2008	11.31	11.92	11.30	11.91
1190	NASDAQ	TZOO	Mon, Mar 31, 2008	11.17	11.40	10.88	11.04
1189	NASDAQ	TZOO	Fri, Mar 28, 2008	11.72	12.22	11.02	11.08
1188	NASDAQ	TZOO	Thu, Mar 27, 2008	12.23	12.96	11.40	11.56
1187	NASDAQ	TZOO	Wed, Mar 26, 2008	10.81	12.33	10.80	12.24
1186	NASDAQ	TZOO	Tue, Mar 25, 2008	11.36	11.53	10.72	10.88
1185	NASDAQ	TZOO	Mon, Mar 24, 2008	10.56	11.64	10.48	11.64
1184	NASDAQ	TZOO	Thu, Mar 20, 2008	10.11	10.59	9.87	10.49
1183	NASDAQ	TZOO	Wed, Mar 19, 2008	10.50	10.60	9.95	9.95
1182	NASDAQ	TZOO	Tue, Mar 18, 2008	9.88	10.38	9.88	10.36
1181	NASDAQ	TZOO	Mon, Mar 17, 2008	9.94	9.94	9.61	9.66
1180	NASDAQ	TZOO	Fri, Mar 14, 2008	10.63	10.95	9.96	10.06
1179	NASDAQ	TZOO	Thu, Mar 13, 2008	10.72	10.74	10.51	10.56
1178	NASDAQ	TZOO	Wed, Mar 12, 2008	10.62	10.99	10.43	10.72
1177	NASDAQ	TZOO	Tue, Mar 11, 2008	10.30	10.76	10.12	10.64
1176	NASDAQ	TZOO	Mon, Mar 10, 2008	10.45	10.56	9.86	10.01
1175	NASDAQ	TZOO	Fri, Mar 7, 2008	10.87	11.49	10.27	10.41
1174	NASDAQ	TZOO	Thu, Mar 6, 2008	10.40	10.94	10.11	10.76
1173	NASDAQ	TZOO	Wed, Mar 5, 2008	10.22	10.50	10.15	10.25
1172	NASDAQ	TZOO	Tue, Mar 4, 2008	10.05	10.38	9.90	10.15
1171	NASDAQ	TZOO	Mon, Mar 3, 2008	10.04	10.16	10.00	10.13
1170	NASDAQ	TZOO	Fri, Feb 29, 2008	10.57	10.61	10.03	10.10
1169	NASDAQ	TZOO	Thu, Feb 28, 2008	10.45	10.85	10.37	10.73
1168	NASDAQ	TZOO	Wed, Feb 27, 2008	10.49	10.72	10.40	10.50
1167	NASDAQ	TZOO	Tue, Feb 26, 2008	10.14	10.54	10.14	10.44
1166	NASDAQ	TZOO	Mon, Feb 25, 2008	10.15	10.38	10.05	10.22
1165	NASDAQ	TZOO	Fri, Feb 22, 2008	10.44	10.68	10.00	10.15
1164	NASDAQ	TZOO	Thu, Feb 21, 2008	11.02	11.02	10.53	10.60
1163	NASDAQ	TZOO	Wed, Feb 20, 2008	10.91	10.97	10.51	10.96
1162	NASDAQ	TZOO	Tue, Feb 19, 2008	11.00	11.25	10.84	10.99
1161	NASDAQ	TZOO	Fri, Feb 15, 2008	10.67	11.00	10.57	10.92
1160	NASDAQ	TZOO	Thu, Feb 14, 2008	11.32	11.32	10.65	10.73
1159	NASDAQ	TZOO	Wed, Feb 13, 2008	10.89	11.63	10.72	11.34
1158	NASDAQ	TZOO	Tue, Feb 12, 2008	10.88	10.98	10.69	10.81
1157	NASDAQ	TZOO	Mon, Feb 11, 2008	10.85	11.06	10.69	10.80
1156	NASDAQ	TZOO	Fri, Feb 8, 2008	11.30	11.31	10.32	10.87
1155	NASDAQ	TZOO	Thu, Feb 7, 2008	10.69	11.35	10.53	11.35
1154	NASDAQ	TZOO	Wed, Feb 6, 2008	13.69	13.69	10.73	10.79
1153	NASDAQ	TZOO	Tue, Feb 5, 2008	16.37	16.51	15.54	15.85
1152	NASDAQ	TZOO	Mon, Feb 4, 2008	17.20	17.20	16.55	16.63
1151	NASDAQ	TZOO	Fri, Feb 1, 2008	15.95	17.19	15.85	17.11
1150	NASDAQ	TZOO	Thu, Jan 31, 2008	15.27	16.08	15.07	15.84
1149	NASDAQ	TZOO	Wed, Jan 30, 2008	15.26	16.34	15.26	15.51
1148	NASDAQ	TZOO	Tue, Jan 29, 2008	15.53	15.76	15.14	15.37
1147	NASDAQ	TZOO	Mon, Jan 28, 2008	15.54	15.72	15.11	15.47
1146	NASDAQ	TZOO	Fri, Jan 25, 2008	15.61	15.68	14.97	15.45
1145	NASDAQ	TZOO	Thu, Jan 24, 2008	14.93	15.80	14.38	15.45
1144	NASDAQ	TZOO	Wed, Jan 23, 2008	13.71	14.80	13.60	14.61
1143	NASDAQ	TZOO	Tue, Jan 22, 2008	13.50	14.45	13.35	13.98
1142	NASDAQ	TZOO	Fri, Jan 18, 2008	14.11	14.30	13.82	14.01
1141	NASDAQ	TZOO	Thu, Jan 17, 2008	12.84	14.22	12.77	14.09
1140	NASDAQ	TZOO	Wed, Jan 16, 2008	12.96	13.28	12.33	12.74
1139	NASDAQ	TZOO	Tue, Jan 15, 2008	12.92	13.46	12.64	13.00
1138	NASDAQ	TZOO	Mon, Jan 14, 2008	12.98	13.26	12.75	13.14
1137	NASDAQ	TZOO	Fri, Jan 11, 2008	12.57	12.98	12.19	12.84
1136	NASDAQ	TZOO	Thu, Jan 10, 2008	12.33	12.90	12.09	12.66
1135	NASDAQ	TZOO	Wed, Jan 9, 2008	12.22	12.77	12.03	12.39
1134	NASDAQ	TZOO	Tue, Jan 8, 2008	12.08	12.71	11.72	12.38
1133	NASDAQ	TZOO	Mon, Jan 7, 2008	12.95	12.99	11.87	12.05
1132	NASDAQ	TZOO	Fri, Jan 4, 2008	13.24	13.50	12.75	12.84
1131	NASDAQ	TZOO	Thu, Jan 3, 2008	13.54	13.83	13.20	13.34
1130	NASDAQ	TZOO	Wed, Jan 2, 2008	13.74	13.93	13.32	13.54
1129	NASDAQ	TZOO	Mon, Dec 31, 2007	13.96	14.14	13.44	13.68
1128	NASDAQ	TZOO	Fri, Dec 28, 2007	13.93	14.24	13.55	13.97
1127	NASDAQ	TZOO	Thu, Dec 27, 2007	14.36	14.54	13.72	13.79
1126	NASDAQ	TZOO	Wed, Dec 26, 2007	14.24	14.59	14.15	14.46
1125	NASDAQ	TZOO	Mon, Dec 24, 2007	14.71	14.75	14.24	14.36
1124	NASDAQ	TZOO	Fri, Dec 21, 2007	14.85	14.90	14.53	14.66
1123	NASDAQ	TZOO	Thu, Dec 20, 2007	14.70	14.70	14.27	14.64
1122	NASDAQ	TZOO	Wed, Dec 19, 2007	14.61	14.71	14.36	14.62
1121	NASDAQ	TZOO	Tue, Dec 18, 2007	14.68	14.75	13.88	14.61
1120	NASDAQ	TZOO	Mon, Dec 17, 2007	14.74	14.96	14.46	14.46
1119	NASDAQ	TZOO	Fri, Dec 14, 2007	14.80	15.21	14.76	14.76
1118	NASDAQ	TZOO	Thu, Dec 13, 2007	15.07	15.12	14.80	15.00
1117	NASDAQ	TZOO	Wed, Dec 12, 2007	16.07	16.28	15.00	15.14
1116	NASDAQ	TZOO	Tue, Dec 11, 2007	15.96	16.36	15.70	15.85
1115	NASDAQ	TZOO	Mon, Dec 10, 2007	14.92	16.23	14.85	15.87
1114	NASDAQ	TZOO	Fri, Dec 7, 2007	14.89	15.00	14.76	14.81
1113	NASDAQ	TZOO	Thu, Dec 6, 2007	14.65	15.01	14.51	14.80
1112	NASDAQ	TZOO	Wed, Dec 5, 2007	14.99	15.00	14.41	14.67
1111	NASDAQ	TZOO	Tue, Dec 4, 2007	14.77	14.95	14.49	14.74
1110	NASDAQ	TZOO	Mon, Dec 3, 2007	15.30	15.42	14.86	14.88
1109	NASDAQ	TZOO	Fri, Nov 30, 2007	15.45	15.67	15.09	15.27
1108	NASDAQ	TZOO	Thu, Nov 29, 2007	15.45	15.64	15.07	15.21
1107	NASDAQ	TZOO	Wed, Nov 28, 2007	15.21	15.79	15.18	15.47
1106	NASDAQ	TZOO	Tue, Nov 27, 2007	15.00	15.37	14.80	15.01
1105	NASDAQ	TZOO	Mon, Nov 26, 2007	15.68	15.73	14.99	14.99
1104	NASDAQ	TZOO	Fri, Nov 23, 2007	15.60	15.96	15.46	15.62
1103	NASDAQ	TZOO	Wed, Nov 21, 2007	15.49	15.67	15.32	15.52
1102	NASDAQ	TZOO	Tue, Nov 20, 2007	15.89	16.04	15.37	15.68
1101	NASDAQ	TZOO	Mon, Nov 19, 2007	16.32	16.35	15.81	15.92
1100	NASDAQ	TZOO	Fri, Nov 16, 2007	16.23	16.44	15.72	16.32
1099	NASDAQ	TZOO	Thu, Nov 15, 2007	16.58	16.79	16.01	16.23
1098	NASDAQ	TZOO	Wed, Nov 14, 2007	17.36	17.48	16.32	16.57
1097	NASDAQ	TZOO	Tue, Nov 13, 2007	16.00	17.42	15.83	17.13
1096	NASDAQ	TZOO	Mon, Nov 12, 2007	15.88	16.12	15.50	15.64
1095	NASDAQ	TZOO	Fri, Nov 9, 2007	15.88	16.32	15.52	15.86
1094	NASDAQ	TZOO	Thu, Nov 8, 2007	16.79	16.99	15.29	16.08
1093	NASDAQ	TZOO	Wed, Nov 7, 2007	17.42	17.72	16.67	16.67
1092	NASDAQ	TZOO	Tue, Nov 6, 2007	17.81	17.92	17.29	17.76
1091	NASDAQ	TZOO	Mon, Nov 5, 2007	17.93	18.23	17.56	17.91
1090	NASDAQ	TZOO	Fri, Nov 2, 2007	18.32	20.00	17.03	18.07
1089	NASDAQ	TZOO	Thu, Nov 1, 2007	17.72	17.97	17.21	17.46
1088	NASDAQ	TZOO	Wed, Oct 31, 2007	17.71	18.28	17.70	18.00
1087	NASDAQ	TZOO	Tue, Oct 30, 2007	17.70	18.10	17.38	17.52
1086	NASDAQ	TZOO	Mon, Oct 29, 2007	18.43	18.60	17.64	17.71
1085	NASDAQ	TZOO	Fri, Oct 26, 2007	17.90	19.25	16.80	18.25
1084	NASDAQ	TZOO	Thu, Oct 25, 2007	19.97	19.97	19.15	19.26
1083	NASDAQ	TZOO	Wed, Oct 24, 2007	19.86	20.08	19.47	19.82
1082	NASDAQ	TZOO	Tue, Oct 23, 2007	20.65	22.15	19.93	19.98
1081	NASDAQ	TZOO	Mon, Oct 22, 2007	20.11	20.59	19.78	20.45
1080	NASDAQ	TZOO	Fri, Oct 19, 2007	21.23	21.40	20.11	20.17
1079	NASDAQ	TZOO	Thu, Oct 18, 2007	21.21	21.85	21.01	21.25
1078	NASDAQ	TZOO	Wed, Oct 17, 2007	21.69	22.15	21.11	21.41
1077	NASDAQ	TZOO	Tue, Oct 16, 2007	21.63	21.78	21.17	21.19
1076	NASDAQ	TZOO	Mon, Oct 15, 2007	21.63	21.93	21.39	21.73
1075	NASDAQ	TZOO	Fri, Oct 12, 2007	21.86	22.27	21.50	21.61
1074	NASDAQ	TZOO	Thu, Oct 11, 2007	22.94	23.04	21.62	21.92
1073	NASDAQ	TZOO	Wed, Oct 10, 2007	22.52	23.20	22.45	22.78
1072	NASDAQ	TZOO	Tue, Oct 9, 2007	22.96	23.23	22.25	22.58
1071	NASDAQ	TZOO	Mon, Oct 8, 2007	23.25	23.90	22.80	22.94
1070	NASDAQ	TZOO	Fri, Oct 5, 2007	24.01	24.85	23.33	23.61
1069	NASDAQ	TZOO	Thu, Oct 4, 2007	23.60	24.29	22.83	23.79
1068	NASDAQ	TZOO	Wed, Oct 3, 2007	23.23	24.46	22.70	23.31
1067	NASDAQ	TZOO	Tue, Oct 2, 2007	23.07	24.00	22.30	23.31
1066	NASDAQ	TZOO	Mon, Oct 1, 2007	23.50	24.50	22.58	23.06
1065	NASDAQ	TZOO	Fri, Sep 28, 2007	19.98	24.97	19.98	22.95
1064	NASDAQ	TZOO	Thu, Sep 27, 2007	19.90	20.00	19.25	19.89
1063	NASDAQ	TZOO	Wed, Sep 26, 2007	19.61	20.00	19.45	19.77
1062	NASDAQ	TZOO	Tue, Sep 25, 2007	19.40	19.57	19.05	19.41
1061	NASDAQ	TZOO	Mon, Sep 24, 2007	19.63	19.68	18.84	19.44
1060	NASDAQ	TZOO	Fri, Sep 21, 2007	19.73	19.81	19.46	19.56
1059	NASDAQ	TZOO	Thu, Sep 20, 2007	19.69	19.80	19.51	19.60
1058	NASDAQ	TZOO	Wed, Sep 19, 2007	19.92	20.00	19.63	19.82
1057	NASDAQ	TZOO	Tue, Sep 18, 2007	19.46	19.85	19.16	19.84
1056	NASDAQ	TZOO	Mon, Sep 17, 2007	18.74	19.38	18.74	19.34
1055	NASDAQ	TZOO	Fri, Sep 14, 2007	18.74	19.26	18.74	19.06
1054	NASDAQ	TZOO	Thu, Sep 13, 2007	18.88	19.02	18.60	18.90
1053	NASDAQ	TZOO	Wed, Sep 12, 2007	18.80	19.06	18.68	18.85
1052	NASDAQ	TZOO	Tue, Sep 11, 2007	18.32	18.93	18.32	18.89
1051	NASDAQ	TZOO	Mon, Sep 10, 2007	19.32	19.49	18.01	18.23
1050	NASDAQ	TZOO	Fri, Sep 7, 2007	18.99	19.36	18.78	19.20
1049	NASDAQ	TZOO	Thu, Sep 6, 2007	19.23	19.31	19.05	19.20
1048	NASDAQ	TZOO	Wed, Sep 5, 2007	19.37	19.37	19.08	19.21
1047	NASDAQ	TZOO	Tue, Sep 4, 2007	19.25	19.56	19.22	19.36
1046	NASDAQ	TZOO	Fri, Aug 31, 2007	19.57	19.75	18.98	19.27
1045	NASDAQ	TZOO	Thu, Aug 30, 2007	18.79	19.21	18.50	19.21
1044	NASDAQ	TZOO	Wed, Aug 29, 2007	18.32	18.91	18.21	18.79
1043	NASDAQ	TZOO	Tue, Aug 28, 2007	18.31	18.33	18.01	18.12
1042	NASDAQ	TZOO	Mon, Aug 27, 2007	18.75	18.88	18.34	18.41
1041	NASDAQ	TZOO	Fri, Aug 24, 2007	17.91	18.84	17.75	18.81
1040	NASDAQ	TZOO	Thu, Aug 23, 2007	18.15	18.38	17.66	17.94
1039	NASDAQ	TZOO	Wed, Aug 22, 2007	17.66	17.97	17.20	17.97
1038	NASDAQ	TZOO	Tue, Aug 21, 2007	17.86	17.86	17.35	17.42
1037	NASDAQ	TZOO	Mon, Aug 20, 2007	17.34	17.74	17.13	17.71
1036	NASDAQ	TZOO	Fri, Aug 17, 2007	17.93	17.93	16.77	17.20
1035	NASDAQ	TZOO	Thu, Aug 16, 2007	17.56	17.83	16.60	17.24
1034	NASDAQ	TZOO	Wed, Aug 15, 2007	18.45	18.76	17.67	17.68
1033	NASDAQ	TZOO	Tue, Aug 14, 2007	19.08	19.42	18.40	18.50
1032	NASDAQ	TZOO	Mon, Aug 13, 2007	19.52	20.20	19.08	19.08
1031	NASDAQ	TZOO	Fri, Aug 10, 2007	19.06	19.95	18.82	19.36
1030	NASDAQ	TZOO	Thu, Aug 9, 2007	20.08	20.58	19.14	19.24
1029	NASDAQ	TZOO	Wed, Aug 8, 2007	20.61	21.80	20.20	20.60
1028	NASDAQ	TZOO	Tue, Aug 7, 2007	20.05	20.44	19.66	20.38
1027	NASDAQ	TZOO	Mon, Aug 6, 2007	19.64	20.14	19.45	20.04
1026	NASDAQ	TZOO	Fri, Aug 3, 2007	20.00	20.30	19.50	19.54
1025	NASDAQ	TZOO	Thu, Aug 2, 2007	20.45	20.45	19.90	19.93
1024	NASDAQ	TZOO	Wed, Aug 1, 2007	20.67	20.84	19.83	20.39
1023	NASDAQ	TZOO	Tue, Jul 31, 2007	21.31	21.31	20.58	20.66
1022	NASDAQ	TZOO	Mon, Jul 30, 2007	20.72	21.26	20.50	21.02
1021	NASDAQ	TZOO	Fri, Jul 27, 2007	22.04	22.14	20.46	20.61
1020	NASDAQ	TZOO	Thu, Jul 26, 2007	22.28	23.00	22.05	22.05
1019	NASDAQ	TZOO	Wed, Jul 25, 2007	22.70	24.47	22.56	23.60
1018	NASDAQ	TZOO	Tue, Jul 24, 2007	23.19	23.35	22.26	22.41
1017	NASDAQ	TZOO	Mon, Jul 23, 2007	23.03	23.62	22.98	23.19
1016	NASDAQ	TZOO	Fri, Jul 20, 2007	23.40	23.53	22.96	23.03
1015	NASDAQ	TZOO	Thu, Jul 19, 2007	23.74	23.94	23.16	23.39
1014	NASDAQ	TZOO	Wed, Jul 18, 2007	23.75	24.09	23.51	23.75
1013	NASDAQ	TZOO	Tue, Jul 17, 2007	24.25	24.38	23.50	23.76
1012	NASDAQ	TZOO	Mon, Jul 16, 2007	26.00	26.00	24.25	24.38
1011	NASDAQ	TZOO	Fri, Jul 13, 2007	28.08	28.59	25.99	26.53
1010	NASDAQ	TZOO	Thu, Jul 12, 2007	28.38	28.70	27.87	28.08
1009	NASDAQ	TZOO	Wed, Jul 11, 2007	27.73	29.38	27.65	28.39
1008	NASDAQ	TZOO	Tue, Jul 10, 2007	27.41	27.89	27.21	27.72
1007	NASDAQ	TZOO	Mon, Jul 9, 2007	26.84	28.20	26.78	27.53
1006	NASDAQ	TZOO	Fri, Jul 6, 2007	26.99	27.05	26.67	26.75
1005	NASDAQ	TZOO	Thu, Jul 5, 2007	26.08	27.04	26.08	26.94
1004	NASDAQ	TZOO	Tue, Jul 3, 2007	26.49	26.58	26.10	26.15
1003	NASDAQ	TZOO	Mon, Jul 2, 2007	26.61	26.88	26.21	26.53
1002	NASDAQ	TZOO	Fri, Jun 29, 2007	25.82	27.40	25.82	26.59
1001	NASDAQ	TZOO	Thu, Jun 28, 2007	25.98	26.19	25.67	25.83
1000	NASDAQ	TZOO	Wed, Jun 27, 2007	25.80	26.17	25.59	26.14
999	NASDAQ	TZOO	Tue, Jun 26, 2007	26.08	26.27	25.50	25.90
998	NASDAQ	TZOO	Mon, Jun 25, 2007	26.52	27.00	25.93	26.05
997	NASDAQ	TZOO	Fri, Jun 22, 2007	26.75	27.09	26.09	26.09
996	NASDAQ	TZOO	Thu, Jun 21, 2007	26.63	26.85	26.11	26.64
995	NASDAQ	TZOO	Wed, Jun 20, 2007	25.89	27.46	25.78	26.23
994	NASDAQ	TZOO	Tue, Jun 19, 2007	25.71	25.90	25.31	25.73
993	NASDAQ	TZOO	Mon, Jun 18, 2007	25.29	25.87	25.29	25.58
992	NASDAQ	TZOO	Fri, Jun 15, 2007	25.66	25.75	25.16	25.29
991	NASDAQ	TZOO	Thu, Jun 14, 2007	25.14	25.68	25.02	25.34
990	NASDAQ	TZOO	Wed, Jun 13, 2007	25.06	25.40	25.00	25.01
989	NASDAQ	TZOO	Tue, Jun 12, 2007	25.20	25.44	24.90	25.04
988	NASDAQ	TZOO	Mon, Jun 11, 2007	25.70	25.70	25.21	25.35
987	NASDAQ	TZOO	Fri, Jun 8, 2007	25.08	25.50	24.98	25.50
986	NASDAQ	TZOO	Thu, Jun 7, 2007	25.27	25.63	24.73	25.09
985	NASDAQ	TZOO	Wed, Jun 6, 2007	25.46	25.51	25.01	25.50
984	NASDAQ	TZOO	Tue, Jun 5, 2007	25.54	25.70	25.20	25.52
983	NASDAQ	TZOO	Mon, Jun 4, 2007	25.69	25.89	25.27	25.46
982	NASDAQ	TZOO	Fri, Jun 1, 2007	26.01	26.43	25.53	25.72
981	NASDAQ	TZOO	Thu, May 31, 2007	25.67	26.24	25.61	25.78
980	NASDAQ	TZOO	Wed, May 30, 2007	25.85	26.19	25.50	25.88
979	NASDAQ	TZOO	Tue, May 29, 2007	26.60	26.80	25.88	26.05
978	NASDAQ	TZOO	Fri, May 25, 2007	26.72	26.99	26.52	26.62
977	NASDAQ	TZOO	Thu, May 24, 2007	27.63	28.75	26.40	26.46
976	NASDAQ	TZOO	Wed, May 23, 2007	28.24	28.53	27.78	27.80
975	NASDAQ	TZOO	Tue, May 22, 2007	27.88	28.25	27.85	28.10
974	NASDAQ	TZOO	Mon, May 21, 2007	28.10	28.19	27.60	27.96
973	NASDAQ	TZOO	Fri, May 18, 2007	27.97	28.08	27.70	28.01
972	NASDAQ	TZOO	Thu, May 17, 2007	28.23	28.75	27.79	27.88
971	NASDAQ	TZOO	Wed, May 16, 2007	27.59	28.36	27.08	28.33
970	NASDAQ	TZOO	Tue, May 15, 2007	28.10	28.14	27.26	27.39
969	NASDAQ	TZOO	Mon, May 14, 2007	28.49	28.49	27.85	27.95
968	NASDAQ	TZOO	Fri, May 11, 2007	27.92	28.40	27.71	28.31
967	NASDAQ	TZOO	Thu, May 10, 2007	28.11	28.38	27.57	27.69
966	NASDAQ	TZOO	Wed, May 9, 2007	28.08	28.50	27.82	28.35
965	NASDAQ	TZOO	Tue, May 8, 2007	27.97	28.41	27.72	28.28
964	NASDAQ	TZOO	Mon, May 7, 2007	28.70	28.73	28.07	28.25
963	NASDAQ	TZOO	Fri, May 4, 2007	28.57	28.83	28.30	28.41
962	NASDAQ	TZOO	Thu, May 3, 2007	27.77	28.44	27.64	28.32
961	NASDAQ	TZOO	Wed, May 2, 2007	27.32	27.81	27.24	27.73
960	NASDAQ	TZOO	Tue, May 1, 2007	27.60	27.85	27.00	27.35
959	NASDAQ	TZOO	Mon, Apr 30, 2007	27.60	28.50	27.40	27.76
958	NASDAQ	TZOO	Fri, Apr 27, 2007	28.02	28.11	27.52	27.54
957	NASDAQ	TZOO	Thu, Apr 26, 2007	28.30	28.75	27.35	28.14
956	NASDAQ	TZOO	Wed, Apr 25, 2007	29.55	30.00	27.69	28.16
955	NASDAQ	TZOO	Tue, Apr 24, 2007	37.55	37.55	36.33	36.88
954	NASDAQ	TZOO	Mon, Apr 23, 2007	37.16	37.83	36.79	37.36
953	NASDAQ	TZOO	Fri, Apr 20, 2007	36.87	37.33	36.26	37.16
952	NASDAQ	TZOO	Thu, Apr 19, 2007	39.20	39.20	37.40	37.58
951	NASDAQ	TZOO	Wed, Apr 18, 2007	39.30	39.76	38.97	39.32
950	NASDAQ	TZOO	Tue, Apr 17, 2007	37.75	40.68	37.37	39.79
949	NASDAQ	TZOO	Mon, Apr 16, 2007	37.59	37.70	37.00	37.65
948	NASDAQ	TZOO	Fri, Apr 13, 2007	37.40	37.75	36.65	37.10
947	NASDAQ	TZOO	Thu, Apr 12, 2007	36.97	37.30	36.43	37.29
946	NASDAQ	TZOO	Wed, Apr 11, 2007	37.56	37.75	36.30	36.74
945	NASDAQ	TZOO	Tue, Apr 10, 2007	37.90	37.99	37.15	37.41
944	NASDAQ	TZOO	Mon, Apr 9, 2007	36.25	38.05	36.10	37.65
943	NASDAQ	TZOO	Thu, Apr 5, 2007	36.83	37.24	36.26	36.31
942	NASDAQ	TZOO	Wed, Apr 4, 2007	36.72	37.37	36.49	37.05
941	NASDAQ	TZOO	Tue, Apr 3, 2007	37.06	37.67	36.61	36.89
940	NASDAQ	TZOO	Mon, Apr 2, 2007	36.80	37.70	36.55	36.95
939	NASDAQ	TZOO	Fri, Mar 30, 2007	36.34	37.31	36.06	36.77
938	NASDAQ	TZOO	Thu, Mar 29, 2007	37.50	37.74	36.02	36.46
937	NASDAQ	TZOO	Wed, Mar 28, 2007	37.30	37.58	36.39	37.29
936	NASDAQ	TZOO	Tue, Mar 27, 2007	37.75	38.03	37.05	37.70
935	NASDAQ	TZOO	Mon, Mar 26, 2007	38.54	38.75	37.59	37.98
934	NASDAQ	TZOO	Fri, Mar 23, 2007	38.12	38.47	37.51	38.31
933	NASDAQ	TZOO	Thu, Mar 22, 2007	38.14	39.20	38.05	38.33
932	NASDAQ	TZOO	Wed, Mar 21, 2007	37.61	38.71	37.54	38.31
931	NASDAQ	TZOO	Tue, Mar 20, 2007	38.30	38.30	37.10	37.55
930	NASDAQ	TZOO	Mon, Mar 19, 2007	36.11	38.99	36.11	38.53
929	NASDAQ	TZOO	Fri, Mar 16, 2007	35.43	35.83	35.22	35.78
928	NASDAQ	TZOO	Thu, Mar 15, 2007	34.94	35.66	34.94	35.44
927	NASDAQ	TZOO	Wed, Mar 14, 2007	34.37	35.17	34.00	35.16
926	NASDAQ	TZOO	Tue, Mar 13, 2007	35.02	35.33	34.17	34.34
925	NASDAQ	TZOO	Mon, Mar 12, 2007	35.13	35.59	34.81	35.25
924	NASDAQ	TZOO	Fri, Mar 9, 2007	35.78	36.00	34.22	34.96
923	NASDAQ	TZOO	Thu, Mar 8, 2007	34.92	36.14	34.42	35.51
922	NASDAQ	TZOO	Wed, Mar 7, 2007	35.57	35.57	34.31	34.42
921	NASDAQ	TZOO	Tue, Mar 6, 2007	33.83	35.59	33.83	35.42
920	NASDAQ	TZOO	Mon, Mar 5, 2007	32.92	34.19	32.71	33.77
919	NASDAQ	TZOO	Fri, Mar 2, 2007	33.59	34.18	32.98	33.17
918	NASDAQ	TZOO	Thu, Mar 1, 2007	32.52	34.83	32.50	34.27
917	NASDAQ	TZOO	Wed, Feb 28, 2007	33.25	34.20	32.92	33.61
916	NASDAQ	TZOO	Tue, Feb 27, 2007	35.52	35.80	32.71	33.47
915	NASDAQ	TZOO	Mon, Feb 26, 2007	36.08	36.15	35.33	35.85
914	NASDAQ	TZOO	Fri, Feb 23, 2007	35.60	36.36	35.19	35.75
913	NASDAQ	TZOO	Thu, Feb 22, 2007	34.45	35.85	34.30	35.75
912	NASDAQ	TZOO	Wed, Feb 21, 2007	34.95	35.45	34.37	34.45
911	NASDAQ	TZOO	Tue, Feb 20, 2007	33.90	35.20	33.78	34.99
910	NASDAQ	TZOO	Fri, Feb 16, 2007	34.49	34.50	33.48	33.91
909	NASDAQ	TZOO	Thu, Feb 15, 2007	33.86	35.20	33.57	34.38
908	NASDAQ	TZOO	Wed, Feb 14, 2007	34.30	34.74	33.63	33.93
907	NASDAQ	TZOO	Tue, Feb 13, 2007	32.89	34.99	32.89	34.30
906	NASDAQ	TZOO	Mon, Feb 12, 2007	32.72	33.26	32.28	32.91
905	NASDAQ	TZOO	Fri, Feb 9, 2007	33.17	33.63	32.50	32.65
904	NASDAQ	TZOO	Thu, Feb 8, 2007	32.65	33.85	32.44	33.12
903	NASDAQ	TZOO	Wed, Feb 7, 2007	34.01	34.25	31.60	32.70
902	NASDAQ	TZOO	Tue, Feb 6, 2007	33.00	33.50	32.40	33.46
901	NASDAQ	TZOO	Mon, Feb 5, 2007	31.66	32.78	31.55	32.77
900	NASDAQ	TZOO	Fri, Feb 2, 2007	30.06	31.68	30.02	31.35
899	NASDAQ	TZOO	Thu, Feb 1, 2007	30.63	30.86	30.04	30.18
898	NASDAQ	TZOO	Wed, Jan 31, 2007	30.66	31.02	30.30	30.56
897	NASDAQ	TZOO	Tue, Jan 30, 2007	30.80	31.20	30.60	30.61
896	NASDAQ	TZOO	Mon, Jan 29, 2007	30.16	30.95	29.90	30.88
895	NASDAQ	TZOO	Fri, Jan 26, 2007	30.38	30.38	29.68	30.16
894	NASDAQ	TZOO	Thu, Jan 25, 2007	30.05	30.38	29.84	30.25
893	NASDAQ	TZOO	Wed, Jan 24, 2007	29.67	30.24	29.58	30.50
892	NASDAQ	TZOO	Tue, Jan 23, 2007	29.04	29.92	28.90	29.50
891	NASDAQ	TZOO	Mon, Jan 22, 2007	29.35	29.35	28.84	29.13
890	NASDAQ	TZOO	Fri, Jan 19, 2007	29.03	29.39	28.67	29.21
889	NASDAQ	TZOO	Thu, Jan 18, 2007	30.54	30.54	28.99	29.13
888	NASDAQ	TZOO	Wed, Jan 17, 2007	30.77	30.88	30.50	30.56
887	NASDAQ	TZOO	Tue, Jan 16, 2007	31.18	31.26	30.72	30.73
886	NASDAQ	TZOO	Fri, Jan 12, 2007	30.90	31.32	30.66	30.99
885	NASDAQ	TZOO	Thu, Jan 11, 2007	31.27	31.27	30.44	30.85
884	NASDAQ	TZOO	Wed, Jan 10, 2007	30.85	31.41	30.72	31.27
883	NASDAQ	TZOO	Tue, Jan 9, 2007	31.23	31.23	30.54	30.87
882	NASDAQ	TZOO	Mon, Jan 8, 2007	31.95	31.95	30.73	31.26
881	NASDAQ	TZOO	Fri, Jan 5, 2007	30.91	32.05	30.76	31.82
880	NASDAQ	TZOO	Thu, Jan 4, 2007	30.32	31.32	29.99	31.11
879	NASDAQ	TZOO	Wed, Jan 3, 2007	30.02	31.15	29.83	30.44
878	NASDAQ	TZOO	Fri, Dec 29, 2006	30.23	30.61	29.90	29.95
877	NASDAQ	TZOO	Thu, Dec 28, 2006	30.60	30.95	29.87	30.16
876	NASDAQ	TZOO	Wed, Dec 27, 2006	30.57	30.82	30.49	30.79
875	NASDAQ	TZOO	Tue, Dec 26, 2006	30.25	30.73	30.25	30.59
874	NASDAQ	TZOO	Fri, Dec 22, 2006	30.53	30.65	29.99	30.23
873	NASDAQ	TZOO	Thu, Dec 21, 2006	31.11	31.38	30.56	30.63
872	NASDAQ	TZOO	Wed, Dec 20, 2006	30.84	31.40	30.84	30.94
871	NASDAQ	TZOO	Tue, Dec 19, 2006	30.30	31.24	30.04	30.93
870	NASDAQ	TZOO	Mon, Dec 18, 2006	31.73	32.25	30.29	30.55
869	NASDAQ	TZOO	Fri, Dec 15, 2006	31.91	32.09	31.62	31.77
868	NASDAQ	TZOO	Thu, Dec 14, 2006	32.27	32.50	31.64	31.79
867	NASDAQ	TZOO	Wed, Dec 13, 2006	32.48	32.93	31.42	32.02
866	NASDAQ	TZOO	Tue, Dec 12, 2006	32.55	32.70	31.63	32.14
865	NASDAQ	TZOO	Mon, Dec 11, 2006	31.93	32.76	31.04	32.35
864	NASDAQ	TZOO	Fri, Dec 8, 2006	30.04	32.62	29.75	31.63
863	NASDAQ	TZOO	Thu, Dec 7, 2006	30.35	30.46	29.95	30.04
862	NASDAQ	TZOO	Wed, Dec 6, 2006	30.12	30.75	29.68	30.40
861	NASDAQ	TZOO	Tue, Dec 5, 2006	31.44	31.44	30.15	30.30
860	NASDAQ	TZOO	Mon, Dec 4, 2006	31.19	31.38	30.55	31.15
859	NASDAQ	TZOO	Fri, Dec 1, 2006	30.91	31.36	30.55	31.23
858	NASDAQ	TZOO	Thu, Nov 30, 2006	30.65	31.55	30.57	30.95
857	NASDAQ	TZOO	Wed, Nov 29, 2006	31.15	31.42	30.50	30.63
856	NASDAQ	TZOO	Tue, Nov 28, 2006	30.15	31.25	30.01	31.16
855	NASDAQ	TZOO	Mon, Nov 27, 2006	33.05	33.05	31.36	31.55
854	NASDAQ	TZOO	Fri, Nov 24, 2006	32.27	33.25	32.22	33.02
853	NASDAQ	TZOO	Wed, Nov 22, 2006	33.10	33.64	32.10	32.49
852	NASDAQ	TZOO	Tue, Nov 21, 2006	33.09	33.77	32.50	32.95
851	NASDAQ	TZOO	Mon, Nov 20, 2006	33.23	33.78	32.67	33.14
850	NASDAQ	TZOO	Fri, Nov 17, 2006	33.68	33.82	32.28	33.03
849	NASDAQ	TZOO	Thu, Nov 16, 2006	33.78	34.40	33.55	33.94
848	NASDAQ	TZOO	Wed, Nov 15, 2006	33.21	35.08	33.05	33.57
847	NASDAQ	TZOO	Tue, Nov 14, 2006	32.86	32.86	32.25	32.77
846	NASDAQ	TZOO	Mon, Nov 13, 2006	32.90	33.42	32.10	32.67
845	NASDAQ	TZOO	Fri, Nov 10, 2006	32.61	32.92	31.75	32.73
844	NASDAQ	TZOO	Thu, Nov 9, 2006	33.21	33.37	32.00	32.21
843	NASDAQ	TZOO	Wed, Nov 8, 2006	32.03	33.70	31.88	32.97
842	NASDAQ	TZOO	Tue, Nov 7, 2006	31.98	32.83	31.61	32.35
841	NASDAQ	TZOO	Mon, Nov 6, 2006	31.89	31.89	31.12	31.61
840	NASDAQ	TZOO	Fri, Nov 3, 2006	31.42	31.95	30.87	31.37
839	NASDAQ	TZOO	Thu, Nov 2, 2006	31.13	31.97	30.75	31.33
838	NASDAQ	TZOO	Wed, Nov 1, 2006	32.82	33.04	31.02	31.14
837	NASDAQ	TZOO	Tue, Oct 31, 2006	31.87	32.64	31.40	32.57
836	NASDAQ	TZOO	Mon, Oct 30, 2006	32.36	32.64	30.86	30.97
835	NASDAQ	TZOO	Fri, Oct 27, 2006	32.48	33.59	32.06	32.68
834	NASDAQ	TZOO	Thu, Oct 26, 2006	34.30	34.50	32.28	32.43
833	NASDAQ	TZOO	Wed, Oct 25, 2006	37.60	38.00	33.52	33.90
832	NASDAQ	TZOO	Tue, Oct 24, 2006	39.65	40.10	37.76	38.62
831	NASDAQ	TZOO	Mon, Oct 23, 2006	32.61	33.45	32.08	32.40
830	NASDAQ	TZOO	Fri, Oct 20, 2006	32.30	32.65	31.71	32.43
829	NASDAQ	TZOO	Thu, Oct 19, 2006	32.49	33.27	32.03	32.30
828	NASDAQ	TZOO	Wed, Oct 18, 2006	32.44	32.77	31.51	32.30
827	NASDAQ	TZOO	Tue, Oct 17, 2006	32.84	33.04	31.75	32.10
826	NASDAQ	TZOO	Mon, Oct 16, 2006	33.40	33.78	33.07	33.31
825	NASDAQ	TZOO	Fri, Oct 13, 2006	33.23	33.92	33.06	33.66
824	NASDAQ	TZOO	Thu, Oct 12, 2006	32.85	33.89	32.80	33.36
823	NASDAQ	TZOO	Wed, Oct 11, 2006	32.29	33.17	32.03	32.76
822	NASDAQ	TZOO	Tue, Oct 10, 2006	32.66	33.70	32.25	32.60
821	NASDAQ	TZOO	Mon, Oct 9, 2006	30.85	33.13	30.80	32.60
820	NASDAQ	TZOO	Fri, Oct 6, 2006	31.34	31.52	30.61	30.84
819	NASDAQ	TZOO	Thu, Oct 5, 2006	29.83	32.00	29.83	31.74
818	NASDAQ	TZOO	Wed, Oct 4, 2006	29.07	29.94	28.88	29.70
817	NASDAQ	TZOO	Tue, Oct 3, 2006	28.40	29.43	28.37	28.95
816	NASDAQ	TZOO	Mon, Oct 2, 2006	28.68	29.38	28.23	28.64
815	NASDAQ	TZOO	Fri, Sep 29, 2006	28.49	29.47	28.23	28.82
814	NASDAQ	TZOO	Thu, Sep 28, 2006	28.06	28.50	27.35	28.44
813	NASDAQ	TZOO	Wed, Sep 27, 2006	27.78	28.14	27.78	27.99
812	NASDAQ	TZOO	Tue, Sep 26, 2006	28.05	28.25	27.80	27.95
811	NASDAQ	TZOO	Mon, Sep 25, 2006	27.88	28.18	27.03	27.80
810	NASDAQ	TZOO	Fri, Sep 22, 2006	29.11	29.22	26.95	27.48
809	NASDAQ	TZOO	Thu, Sep 21, 2006	29.41	29.99	28.76	28.99
808	NASDAQ	TZOO	Wed, Sep 20, 2006	28.94	29.37	28.76	29.04
807	NASDAQ	TZOO	Tue, Sep 19, 2006	30.32	30.32	28.21	28.69
806	NASDAQ	TZOO	Mon, Sep 18, 2006	29.76	30.44	29.60	30.13
805	NASDAQ	TZOO	Fri, Sep 15, 2006	31.18	31.29	29.70	29.76
804	NASDAQ	TZOO	Thu, Sep 14, 2006	30.19	31.68	29.85	30.70
803	NASDAQ	TZOO	Wed, Sep 13, 2006	30.08	30.40	29.37	30.02
802	NASDAQ	TZOO	Tue, Sep 12, 2006	29.34	30.38	29.10	29.94
801	NASDAQ	TZOO	Mon, Sep 11, 2006	28.52	29.87	27.80	29.21
800	NASDAQ	TZOO	Fri, Sep 8, 2006	29.29	29.29	27.01	28.57
799	NASDAQ	TZOO	Thu, Sep 7, 2006	29.20	29.70	28.69	28.96
798	NASDAQ	TZOO	Wed, Sep 6, 2006	29.58	29.84	29.21	29.35
797	NASDAQ	TZOO	Tue, Sep 5, 2006	29.65	30.45	29.33	30.10
796	NASDAQ	TZOO	Fri, Sep 1, 2006	29.88	30.83	29.70	29.75
795	NASDAQ	TZOO	Thu, Aug 31, 2006	31.06	31.06	29.41	29.72
794	NASDAQ	TZOO	Wed, Aug 30, 2006	32.62	33.22	31.06	31.23
793	NASDAQ	TZOO	Tue, Aug 29, 2006	35.33	35.88	34.51	35.33
792	NASDAQ	TZOO	Mon, Aug 28, 2006	32.79	35.95	32.77	35.22
791	NASDAQ	TZOO	Fri, Aug 25, 2006	33.21	33.80	32.30	32.96
790	NASDAQ	TZOO	Thu, Aug 24, 2006	32.60	34.00	32.17	33.17
789	NASDAQ	TZOO	Wed, Aug 23, 2006	34.40	34.55	31.86	32.33
788	NASDAQ	TZOO	Tue, Aug 22, 2006	30.29	34.65	30.17	34.40
787	NASDAQ	TZOO	Mon, Aug 21, 2006	31.19	31.19	29.73	30.48
786	NASDAQ	TZOO	Fri, Aug 18, 2006	31.24	31.59	30.16	31.20
785	NASDAQ	TZOO	Thu, Aug 17, 2006	29.36	32.00	29.15	31.00
784	NASDAQ	TZOO	Wed, Aug 16, 2006	29.09	29.60	28.71	29.56
783	NASDAQ	TZOO	Tue, Aug 15, 2006	28.64	29.23	28.13	29.00
782	NASDAQ	TZOO	Mon, Aug 14, 2006	28.51	28.60	27.87	28.02
781	NASDAQ	TZOO	Fri, Aug 11, 2006	27.59	28.12	27.49	27.86
780	NASDAQ	TZOO	Thu, Aug 10, 2006	27.74	28.36	27.14	27.91
779	NASDAQ	TZOO	Wed, Aug 9, 2006	27.95	29.47	27.61	27.75
778	NASDAQ	TZOO	Tue, Aug 8, 2006	28.48	28.97	27.78	27.85
777	NASDAQ	TZOO	Mon, Aug 7, 2006	28.57	28.60	27.51	28.29
776	NASDAQ	TZOO	Fri, Aug 4, 2006	28.93	29.85	27.94	28.36
775	NASDAQ	TZOO	Thu, Aug 3, 2006	27.72	28.98	27.30	28.70
774	NASDAQ	TZOO	Wed, Aug 2, 2006	28.85	29.22	27.74	28.23
773	NASDAQ	TZOO	Tue, Aug 1, 2006	29.47	29.75	28.30	28.78
772	NASDAQ	TZOO	Mon, Jul 31, 2006	28.46	29.80	28.46	29.56
771	NASDAQ	TZOO	Fri, Jul 28, 2006	28.95	29.36	28.16	28.62
770	NASDAQ	TZOO	Thu, Jul 27, 2006	29.02	29.96	28.57	28.89
769	NASDAQ	TZOO	Wed, Jul 26, 2006	28.92	29.58	28.51	28.94
768	NASDAQ	TZOO	Tue, Jul 25, 2006	29.49	30.07	28.61	29.14
767	NASDAQ	TZOO	Mon, Jul 24, 2006	27.67	29.65	27.67	29.49
766	NASDAQ	TZOO	Fri, Jul 21, 2006	27.82	28.24	26.17	27.52
765	NASDAQ	TZOO	Thu, Jul 20, 2006	32.77	34.65	27.86	28.03
764	NASDAQ	TZOO	Wed, Jul 19, 2006	32.10	34.74	31.50	34.26
763	NASDAQ	TZOO	Tue, Jul 18, 2006	33.21	33.87	31.62	32.62
762	NASDAQ	TZOO	Mon, Jul 17, 2006	32.83	34.19	32.61	32.94
761	NASDAQ	TZOO	Fri, Jul 14, 2006	32.70	34.15	31.51	33.05
760	NASDAQ	TZOO	Thu, Jul 13, 2006	35.15	35.35	32.65	33.00
759	NASDAQ	TZOO	Wed, Jul 12, 2006	35.29	37.87	35.21	35.99
758	NASDAQ	TZOO	Tue, Jul 11, 2006	33.69	35.17	33.03	34.83
757	NASDAQ	TZOO	Mon, Jul 10, 2006	33.95	34.88	33.00	33.49
756	NASDAQ	TZOO	Fri, Jul 7, 2006	36.04	36.18	33.01	33.25
755	NASDAQ	TZOO	Thu, Jul 6, 2006	34.76	36.60	34.00	35.88
754	NASDAQ	TZOO	Wed, Jul 5, 2006	29.95	33.77	29.51	33.74
753	NASDAQ	TZOO	Mon, Jul 3, 2006	30.45	30.90	30.08	30.45
752	NASDAQ	TZOO	Fri, Jun 30, 2006	29.70	31.14	28.41	30.34
751	NASDAQ	TZOO	Thu, Jun 29, 2006	27.78	30.44	27.54	29.70
750	NASDAQ	TZOO	Wed, Jun 28, 2006	28.51	28.54	27.03	27.53
749	NASDAQ	TZOO	Tue, Jun 27, 2006	29.09	29.45	28.31	28.54
748	NASDAQ	TZOO	Mon, Jun 26, 2006	29.07	29.30	28.10	28.94
747	NASDAQ	TZOO	Fri, Jun 23, 2006	28.93	29.88	28.63	29.14
746	NASDAQ	TZOO	Thu, Jun 22, 2006	29.49	29.88	28.50	28.79
745	NASDAQ	TZOO	Wed, Jun 21, 2006	27.50	29.64	27.50	29.09
744	NASDAQ	TZOO	Tue, Jun 20, 2006	27.34	28.17	27.07	27.56
743	NASDAQ	TZOO	Mon, Jun 19, 2006	28.00	28.85	27.02	27.48
742	NASDAQ	TZOO	Fri, Jun 16, 2006	27.53	28.32	27.06	27.90
741	NASDAQ	TZOO	Thu, Jun 15, 2006	26.00	28.15	26.00	27.42
740	NASDAQ	TZOO	Wed, Jun 14, 2006	25.75	26.50	25.34	26.03
739	NASDAQ	TZOO	Tue, Jun 13, 2006	27.12	27.54	25.42	25.70
738	NASDAQ	TZOO	Mon, Jun 12, 2006	27.50	27.98	27.17	27.21
737	NASDAQ	TZOO	Fri, Jun 9, 2006	28.35	28.50	27.26	27.56
736	NASDAQ	TZOO	Thu, Jun 8, 2006	28.18	28.70	26.94	28.23
735	NASDAQ	TZOO	Wed, Jun 7, 2006	28.89	29.75	27.97	28.70
734	NASDAQ	TZOO	Tue, Jun 6, 2006	28.71	29.47	28.04	28.52
733	NASDAQ	TZOO	Mon, Jun 5, 2006	30.24	30.56	28.63	28.68
732	NASDAQ	TZOO	Fri, Jun 2, 2006	31.59	31.80	29.45	30.21
731	NASDAQ	TZOO	Thu, Jun 1, 2006	30.21	31.59	29.75	31.09
730	NASDAQ	TZOO	Wed, May 31, 2006	29.88	30.52	29.20	29.78
729	NASDAQ	TZOO	Tue, May 30, 2006	31.30	31.40	29.77	29.81
728	NASDAQ	TZOO	Fri, May 26, 2006	31.48	33.14	30.88	31.28
727	NASDAQ	TZOO	Thu, May 25, 2006	31.03	32.14	30.51	31.18
726	NASDAQ	TZOO	Wed, May 24, 2006	31.17	32.30	29.16	30.27
725	NASDAQ	TZOO	Tue, May 23, 2006	31.34	32.76	30.73	31.07
724	NASDAQ	TZOO	Mon, May 22, 2006	31.44	32.43	30.57	30.88
723	NASDAQ	TZOO	Fri, May 19, 2006	31.75	32.81	29.65	32.20
722	NASDAQ	TZOO	Thu, May 18, 2006	34.45	35.44	31.41	31.52
721	NASDAQ	TZOO	Wed, May 17, 2006	33.11	34.72	32.88	33.73
720	NASDAQ	TZOO	Tue, May 16, 2006	34.50	35.45	32.90	33.60
719	NASDAQ	TZOO	Mon, May 15, 2006	34.50	36.00	33.59	34.45
718	NASDAQ	TZOO	Fri, May 12, 2006	36.12	36.61	34.38	35.05
717	NASDAQ	TZOO	Thu, May 11, 2006	40.57	40.57	37.00	37.25
716	NASDAQ	TZOO	Wed, May 10, 2006	40.73	42.55	39.83	40.23
715	NASDAQ	TZOO	Tue, May 9, 2006	38.50	40.00	38.00	39.15
714	NASDAQ	TZOO	Mon, May 8, 2006	38.52	39.20	37.83	38.20
713	NASDAQ	TZOO	Fri, May 5, 2006	38.00	39.38	36.55	38.38
712	NASDAQ	TZOO	Thu, May 4, 2006	40.13	40.59	37.76	38.00
711	NASDAQ	TZOO	Wed, May 3, 2006	38.33	41.40	38.30	39.26
710	NASDAQ	TZOO	Tue, May 2, 2006	38.10	39.48	37.30	38.45
709	NASDAQ	TZOO	Mon, May 1, 2006	39.48	40.12	37.12	38.04
708	NASDAQ	TZOO	Fri, Apr 28, 2006	40.30	43.45	38.01	38.52
707	NASDAQ	TZOO	Thu, Apr 27, 2006	40.61	45.21	38.35	38.52
706	NASDAQ	TZOO	Wed, Apr 26, 2006	48.22	49.49	41.06	41.40
705	NASDAQ	TZOO	Tue, Apr 25, 2006	50.44	52.99	47.58	49.14
704	NASDAQ	TZOO	Mon, Apr 24, 2006	44.77	52.25	44.74	50.35
703	NASDAQ	TZOO	Fri, Apr 21, 2006	38.66	44.79	37.59	44.35
702	NASDAQ	TZOO	Thu, Apr 20, 2006	34.39	37.70	34.14	36.69
701	NASDAQ	TZOO	Wed, Apr 19, 2006	28.51	38.33	27.80	33.75
700	NASDAQ	TZOO	Tue, Apr 18, 2006	26.64	30.23	26.61	28.60
699	NASDAQ	TZOO	Mon, Apr 17, 2006	19.58	20.59	19.57	19.98
698	NASDAQ	TZOO	Thu, Apr 13, 2006	19.65	19.76	19.55	19.62
697	NASDAQ	TZOO	Wed, Apr 12, 2006	20.08	20.44	19.53	19.65
696	NASDAQ	TZOO	Tue, Apr 11, 2006	21.05	21.05	19.73	19.84
695	NASDAQ	TZOO	Mon, Apr 10, 2006	20.40	21.41	19.79	20.61
694	NASDAQ	TZOO	Fri, Apr 7, 2006	20.71	20.77	20.21	20.24
693	NASDAQ	TZOO	Thu, Apr 6, 2006	19.12	20.92	19.03	20.67
692	NASDAQ	TZOO	Wed, Apr 5, 2006	18.65	18.84	18.43	18.60
691	NASDAQ	TZOO	Tue, Apr 4, 2006	18.60	18.85	18.41	18.63
690	NASDAQ	TZOO	Mon, Apr 3, 2006	19.65	19.69	18.53	18.56
689	NASDAQ	TZOO	Fri, Mar 31, 2006	18.73	20.14	18.52	19.58
688	NASDAQ	TZOO	Thu, Mar 30, 2006	18.18	18.80	18.00	18.74
687	NASDAQ	TZOO	Wed, Mar 29, 2006	17.99	18.58	17.90	18.08
686	NASDAQ	TZOO	Tue, Mar 28, 2006	18.15	18.30	17.92	17.99
685	NASDAQ	TZOO	Mon, Mar 27, 2006	18.00	18.30	17.64	17.96
684	NASDAQ	TZOO	Fri, Mar 24, 2006	17.70	17.71	17.41	17.67
683	NASDAQ	TZOO	Thu, Mar 23, 2006	17.40	17.70	17.30	17.65
682	NASDAQ	TZOO	Wed, Mar 22, 2006	17.36	17.60	17.25	17.48
681	NASDAQ	TZOO	Tue, Mar 21, 2006	17.68	17.90	17.10	17.35
680	NASDAQ	TZOO	Mon, Mar 20, 2006	18.00	18.00	17.50	17.66
679	NASDAQ	TZOO	Fri, Mar 17, 2006	17.85	17.92	17.61	17.72
678	NASDAQ	TZOO	Thu, Mar 16, 2006	18.01	18.22	17.55	17.71
677	NASDAQ	TZOO	Wed, Mar 15, 2006	18.63	18.63	17.90	18.05
676	NASDAQ	TZOO	Tue, Mar 14, 2006	18.35	18.68	18.27	18.47
675	NASDAQ	TZOO	Mon, Mar 13, 2006	18.33	18.75	18.32	18.40
674	NASDAQ	TZOO	Fri, Mar 10, 2006	18.33	18.62	18.25	18.35
673	NASDAQ	TZOO	Thu, Mar 9, 2006	18.07	18.60	18.07	18.19
672	NASDAQ	TZOO	Wed, Mar 8, 2006	18.36	18.36	17.89	18.12
671	NASDAQ	TZOO	Tue, Mar 7, 2006	17.50	18.39	17.48	17.90
670	NASDAQ	TZOO	Mon, Mar 6, 2006	17.73	18.45	17.55	17.71
669	NASDAQ	TZOO	Fri, Mar 3, 2006	18.08	18.26	17.63	17.86
668	NASDAQ	TZOO	Thu, Mar 2, 2006	18.66	18.79	18.11	18.16
667	NASDAQ	TZOO	Wed, Mar 1, 2006	18.60	19.00	18.30	18.57
666	NASDAQ	TZOO	Tue, Feb 28, 2006	19.32	19.89	18.40	18.58
665	NASDAQ	TZOO	Mon, Feb 27, 2006	18.65	19.95	18.50	19.31
664	NASDAQ	TZOO	Fri, Feb 24, 2006	18.16	19.24	18.14	18.63
663	NASDAQ	TZOO	Thu, Feb 23, 2006	18.40	18.69	17.91	18.21
662	NASDAQ	TZOO	Wed, Feb 22, 2006	18.46	18.58	18.27	18.36
661	NASDAQ	TZOO	Tue, Feb 21, 2006	18.47	18.65	18.20	18.31
660	NASDAQ	TZOO	Fri, Feb 17, 2006	18.63	18.80	18.19	18.19
659	NASDAQ	TZOO	Thu, Feb 16, 2006	17.82	18.50	17.51	18.26
658	NASDAQ	TZOO	Wed, Feb 15, 2006	18.17	18.57	17.84	17.97
657	NASDAQ	TZOO	Tue, Feb 14, 2006	17.02	19.17	16.85	18.44
656	NASDAQ	TZOO	Mon, Feb 13, 2006	17.15	17.17	16.50	16.77
655	NASDAQ	TZOO	Fri, Feb 10, 2006	17.33	17.34	16.93	17.07
654	NASDAQ	TZOO	Thu, Feb 9, 2006	17.36	17.89	17.25	17.36
653	NASDAQ	TZOO	Wed, Feb 8, 2006	17.57	17.63	17.06	17.36
652	NASDAQ	TZOO	Tue, Feb 7, 2006	18.28	18.28	17.20	17.31
651	NASDAQ	TZOO	Mon, Feb 6, 2006	18.60	18.83	18.15	18.28
650	NASDAQ	TZOO	Fri, Feb 3, 2006	18.90	19.21	18.25	18.60
649	NASDAQ	TZOO	Thu, Feb 2, 2006	20.00	20.00	18.51	18.65
648	NASDAQ	TZOO	Wed, Feb 1, 2006	20.60	22.00	20.31	21.66
647	NASDAQ	TZOO	Tue, Jan 31, 2006	20.91	21.00	20.50	20.62
646	NASDAQ	TZOO	Mon, Jan 30, 2006	21.10	21.35	20.55	20.95
645	NASDAQ	TZOO	Fri, Jan 27, 2006	20.24	21.43	20.07	20.79
644	NASDAQ	TZOO	Thu, Jan 26, 2006	20.39	20.39	19.85	20.09
643	NASDAQ	TZOO	Wed, Jan 25, 2006	20.05	20.43	19.66	20.24
642	NASDAQ	TZOO	Tue, Jan 24, 2006	20.49	20.72	19.78	20.05
641	NASDAQ	TZOO	Mon, Jan 23, 2006	20.99	21.19	20.06	20.38
640	NASDAQ	TZOO	Fri, Jan 20, 2006	22.09	22.19	20.75	21.02
639	NASDAQ	TZOO	Thu, Jan 19, 2006	22.12	22.74	21.90	22.10
638	NASDAQ	TZOO	Wed, Jan 18, 2006	22.29	22.58	21.60	22.02
637	NASDAQ	TZOO	Tue, Jan 17, 2006	23.00	23.00	22.31	22.36
636	NASDAQ	TZOO	Fri, Jan 13, 2006	22.83	23.00	22.30	22.64
635	NASDAQ	TZOO	Thu, Jan 12, 2006	22.94	23.55	22.42	22.47
634	NASDAQ	TZOO	Wed, Jan 11, 2006	23.92	23.92	22.88	23.02
633	NASDAQ	TZOO	Tue, Jan 10, 2006	23.96	24.74	23.23	23.36
632	NASDAQ	TZOO	Mon, Jan 9, 2006	22.67	25.19	21.62	23.96
631	NASDAQ	TZOO	Fri, Jan 6, 2006	22.69	23.17	22.50	22.74
630	NASDAQ	TZOO	Thu, Jan 5, 2006	22.72	23.23	22.38	22.69
629	NASDAQ	TZOO	Wed, Jan 4, 2006	21.78	23.47	21.60	22.84
628	NASDAQ	TZOO	Tue, Jan 3, 2006	22.00	22.29	21.28	21.57
627	NASDAQ	TZOO	Fri, Dec 30, 2005	22.23	22.49	21.65	22.00
626	NASDAQ	TZOO	Thu, Dec 29, 2005	23.20	23.20	22.20	22.42
625	NASDAQ	TZOO	Wed, Dec 28, 2005	23.10	23.67	22.80	23.01
624	NASDAQ	TZOO	Tue, Dec 27, 2005	22.95	23.60	22.90	23.16
623	NASDAQ	TZOO	Fri, Dec 23, 2005	23.40	23.60	22.85	22.96
622	NASDAQ	TZOO	Thu, Dec 22, 2005	23.56	23.80	22.64	23.41
621	NASDAQ	TZOO	Wed, Dec 21, 2005	23.40	23.68	22.84	23.62
620	NASDAQ	TZOO	Tue, Dec 20, 2005	24.35	24.50	22.56	23.64
619	NASDAQ	TZOO	Mon, Dec 19, 2005	24.36	25.65	24.00	24.39
618	NASDAQ	TZOO	Fri, Dec 16, 2005	24.77	25.00	24.16	24.42
617	NASDAQ	TZOO	Thu, Dec 15, 2005	25.11	25.36	24.06	24.71
616	NASDAQ	TZOO	Wed, Dec 14, 2005	25.40	25.88	24.85	25.14
615	NASDAQ	TZOO	Tue, Dec 13, 2005	25.17	25.99	24.87	25.37
614	NASDAQ	TZOO	Mon, Dec 12, 2005	25.88	25.88	24.74	25.19
613	NASDAQ	TZOO	Fri, Dec 9, 2005	26.02	26.30	25.19	25.66
612	NASDAQ	TZOO	Thu, Dec 8, 2005	25.37	26.11	25.37	26.05
611	NASDAQ	TZOO	Wed, Dec 7, 2005	24.48	25.40	24.48	25.12
610	NASDAQ	TZOO	Tue, Dec 6, 2005	23.77	25.42	23.77	24.29
609	NASDAQ	TZOO	Mon, Dec 5, 2005	23.75	24.07	22.95	23.69
608	NASDAQ	TZOO	Fri, Dec 2, 2005	23.47	25.25	23.10	23.75
607	NASDAQ	TZOO	Thu, Dec 1, 2005	21.83	24.59	21.79	23.59
606	NASDAQ	TZOO	Wed, Nov 30, 2005	21.48	22.30	21.07	21.71
605	NASDAQ	TZOO	Tue, Nov 29, 2005	22.35	22.45	21.26	21.48
604	NASDAQ	TZOO	Mon, Nov 28, 2005	22.58	22.84	21.53	21.76
603	NASDAQ	TZOO	Fri, Nov 25, 2005	21.85	22.85	21.64	22.55
602	NASDAQ	TZOO	Wed, Nov 23, 2005	21.69	22.44	21.39	21.54
601	NASDAQ	TZOO	Tue, Nov 22, 2005	21.13	22.87	20.68	21.47
600	NASDAQ	TZOO	Mon, Nov 21, 2005	19.39	21.65	18.60	21.50
599	NASDAQ	TZOO	Fri, Nov 18, 2005	20.00	20.30	19.25	19.37
598	NASDAQ	TZOO	Thu, Nov 17, 2005	18.85	19.56	18.35	19.43
597	NASDAQ	TZOO	Wed, Nov 16, 2005	18.31	19.20	18.10	18.77
596	NASDAQ	TZOO	Tue, Nov 15, 2005	19.40	19.40	18.31	18.32
595	NASDAQ	TZOO	Mon, Nov 14, 2005	19.22	19.61	19.11	19.34
594	NASDAQ	TZOO	Fri, Nov 11, 2005	19.50	19.74	18.69	19.07
593	NASDAQ	TZOO	Thu, Nov 10, 2005	18.99	19.18	18.70	18.99
592	NASDAQ	TZOO	Wed, Nov 9, 2005	18.98	19.40	18.80	18.90
591	NASDAQ	TZOO	Tue, Nov 8, 2005	19.40	19.75	18.83	18.91
590	NASDAQ	TZOO	Mon, Nov 7, 2005	19.93	20.04	19.05	19.49
589	NASDAQ	TZOO	Fri, Nov 4, 2005	20.30	21.05	19.53	19.86
588	NASDAQ	TZOO	Thu, Nov 3, 2005	18.77	19.88	18.68	19.72
587	NASDAQ	TZOO	Wed, Nov 2, 2005	17.51	18.70	17.51	18.19
586	NASDAQ	TZOO	Tue, Nov 1, 2005	18.30	18.60	17.80	17.85
585	NASDAQ	TZOO	Mon, Oct 31, 2005	17.40	19.04	17.27	18.62
584	NASDAQ	TZOO	Fri, Oct 28, 2005	17.85	18.11	16.61	17.36
583	NASDAQ	TZOO	Thu, Oct 27, 2005	18.53	18.75	17.68	17.74
582	NASDAQ	TZOO	Wed, Oct 26, 2005	18.92	19.10	18.35	18.61
581	NASDAQ	TZOO	Tue, Oct 25, 2005	19.09	19.44	18.65	18.92
580	NASDAQ	TZOO	Mon, Oct 24, 2005	19.35	19.40	19.00	19.09
579	NASDAQ	TZOO	Fri, Oct 21, 2005	19.78	19.78	18.78	19.04
578	NASDAQ	TZOO	Thu, Oct 20, 2005	19.85	20.73	19.00	19.38
577	NASDAQ	TZOO	Wed, Oct 19, 2005	20.12	20.26	19.79	19.83
576	NASDAQ	TZOO	Tue, Oct 18, 2005	21.67	22.21	20.32	20.36
575	NASDAQ	TZOO	Mon, Oct 17, 2005	21.09	21.60	20.20	20.64
574	NASDAQ	TZOO	Fri, Oct 14, 2005	19.89	20.22	19.81	20.03
573	NASDAQ	TZOO	Thu, Oct 13, 2005	19.31	20.05	19.31	19.75
572	NASDAQ	TZOO	Wed, Oct 12, 2005	19.47	20.30	19.46	19.63
571	NASDAQ	TZOO	Tue, Oct 11, 2005	21.00	21.50	20.37	20.47
570	NASDAQ	TZOO	Mon, Oct 10, 2005	20.32	21.22	19.55	21.13
569	NASDAQ	TZOO	Fri, Oct 7, 2005	21.50	21.69	20.09	20.16
568	NASDAQ	TZOO	Thu, Oct 6, 2005	22.09	22.47	21.11	21.43
567	NASDAQ	TZOO	Wed, Oct 5, 2005	22.05	23.27	21.99	22.08
566	NASDAQ	TZOO	Tue, Oct 4, 2005	22.73	23.40	22.10	22.35
565	NASDAQ	TZOO	Mon, Oct 3, 2005	22.17	23.48	22.17	22.66
564	NASDAQ	TZOO	Fri, Sep 30, 2005	22.29	22.60	22.05	22.19
563	NASDAQ	TZOO	Thu, Sep 29, 2005	22.14	23.11	21.66	22.24
562	NASDAQ	TZOO	Wed, Sep 28, 2005	22.80	23.10	22.00	22.06
561	NASDAQ	TZOO	Tue, Sep 27, 2005	22.65	23.88	22.65	22.88
560	NASDAQ	TZOO	Mon, Sep 26, 2005	22.13	23.20	22.13	22.65
559	NASDAQ	TZOO	Fri, Sep 23, 2005	22.30	22.96	21.97	22.20
558	NASDAQ	TZOO	Thu, Sep 22, 2005	22.44	23.54	22.14	22.30
557	NASDAQ	TZOO	Wed, Sep 21, 2005	23.30	23.49	22.64	22.73
556	NASDAQ	TZOO	Tue, Sep 20, 2005	23.76	24.43	23.12	23.41
555	NASDAQ	TZOO	Mon, Sep 19, 2005	23.85	25.16	23.15	23.53
554	NASDAQ	TZOO	Fri, Sep 16, 2005	26.65	27.22	23.86	24.18
553	NASDAQ	TZOO	Thu, Sep 15, 2005	21.80	26.69	21.60	26.03
552	NASDAQ	TZOO	Wed, Sep 14, 2005	22.43	22.95	21.71	21.81
551	NASDAQ	TZOO	Tue, Sep 13, 2005	22.75	23.86	21.84	22.44
550	NASDAQ	TZOO	Mon, Sep 12, 2005	21.63	23.07	21.63	22.59
549	NASDAQ	TZOO	Fri, Sep 9, 2005	22.86	22.90	21.85	21.94
548	NASDAQ	TZOO	Thu, Sep 8, 2005	22.17	23.16	21.78	22.05
547	NASDAQ	TZOO	Wed, Sep 7, 2005	21.50	23.12	21.50	22.52
546	NASDAQ	TZOO	Tue, Sep 6, 2005	22.16	22.31	21.31	21.55
545	NASDAQ	TZOO	Fri, Sep 2, 2005	22.80	23.08	22.00	22.11
544	NASDAQ	TZOO	Thu, Sep 1, 2005	23.12	23.33	22.72	22.75
543	NASDAQ	TZOO	Wed, Aug 31, 2005	23.51	23.80	22.65	23.13
542	NASDAQ	TZOO	Tue, Aug 30, 2005	23.30	23.62	23.05	23.10
541	NASDAQ	TZOO	Mon, Aug 29, 2005	23.40	23.97	23.07	23.39
540	NASDAQ	TZOO	Fri, Aug 26, 2005	23.58	23.81	23.38	23.52
539	NASDAQ	TZOO	Thu, Aug 25, 2005	24.46	24.46	23.75	23.92
538	NASDAQ	TZOO	Wed, Aug 24, 2005	23.10	25.18	23.07	23.99
537	NASDAQ	TZOO	Tue, Aug 23, 2005	23.66	23.92	23.14	23.41
536	NASDAQ	TZOO	Mon, Aug 22, 2005	24.40	24.93	23.57	23.86
535	NASDAQ	TZOO	Fri, Aug 19, 2005	25.66	25.66	24.66	24.79
534	NASDAQ	TZOO	Thu, Aug 18, 2005	25.53	25.77	25.18	25.18
533	NASDAQ	TZOO	Wed, Aug 17, 2005	25.56	26.44	25.39	25.59
532	NASDAQ	TZOO	Tue, Aug 16, 2005	26.65	26.88	25.57	25.84
531	NASDAQ	TZOO	Mon, Aug 15, 2005	25.27	27.00	25.20	26.12
530	NASDAQ	TZOO	Fri, Aug 12, 2005	25.90	26.08	25.16	25.32
529	NASDAQ	TZOO	Thu, Aug 11, 2005	26.15	26.55	25.35	25.95
528	NASDAQ	TZOO	Wed, Aug 10, 2005	27.35	27.80	26.20	26.62
527	NASDAQ	TZOO	Tue, Aug 9, 2005	27.70	28.42	27.21	27.38
526	NASDAQ	TZOO	Mon, Aug 8, 2005	28.55	28.72	27.67	27.84
525	NASDAQ	TZOO	Fri, Aug 5, 2005	29.89	29.89	28.58	28.68
524	NASDAQ	TZOO	Thu, Aug 4, 2005	29.06	30.55	28.52	29.40
523	NASDAQ	TZOO	Wed, Aug 3, 2005	29.79	29.79	28.75	28.80
522	NASDAQ	TZOO	Tue, Aug 2, 2005	30.60	30.60	29.33	29.35
521	NASDAQ	TZOO	Mon, Aug 1, 2005	30.15	30.55	30.01	30.15
520	NASDAQ	TZOO	Fri, Jul 29, 2005	31.10	31.10	30.10	30.15
519	NASDAQ	TZOO	Thu, Jul 28, 2005	31.25	31.25	30.21	30.83
518	NASDAQ	TZOO	Wed, Jul 27, 2005	31.38	31.51	29.79	30.34
517	NASDAQ	TZOO	Tue, Jul 26, 2005	31.35	31.90	31.03	31.32
516	NASDAQ	TZOO	Mon, Jul 25, 2005	31.98	32.33	31.28	31.32
515	NASDAQ	TZOO	Fri, Jul 22, 2005	32.97	33.32	31.25	31.92
514	NASDAQ	TZOO	Thu, Jul 21, 2005	32.38	34.00	31.86	32.47
513	NASDAQ	TZOO	Wed, Jul 20, 2005	32.00	33.20	31.15	32.24
512	NASDAQ	TZOO	Tue, Jul 19, 2005	28.91	33.30	28.90	32.16
511	NASDAQ	TZOO	Mon, Jul 18, 2005	32.05	32.39	31.31	31.54
510	NASDAQ	TZOO	Fri, Jul 15, 2005	33.00	33.58	32.30	32.45
509	NASDAQ	TZOO	Thu, Jul 14, 2005	33.39	33.98	33.00	33.18
508	NASDAQ	TZOO	Wed, Jul 13, 2005	33.10	33.48	32.80	33.05
507	NASDAQ	TZOO	Tue, Jul 12, 2005	33.74	34.05	32.69	33.10
506	NASDAQ	TZOO	Mon, Jul 11, 2005	32.00	34.27	31.82	33.32
505	NASDAQ	TZOO	Fri, Jul 8, 2005	31.48	32.30	31.47	31.87
504	NASDAQ	TZOO	Thu, Jul 7, 2005	30.76	31.87	29.76	31.55
503	NASDAQ	TZOO	Wed, Jul 6, 2005	32.58	33.20	31.62	31.94
502	NASDAQ	TZOO	Tue, Jul 5, 2005	32.03	33.25	32.03	32.49
501	NASDAQ	TZOO	Fri, Jul 1, 2005	32.82	33.20	32.04	32.24
500	NASDAQ	TZOO	Thu, Jun 30, 2005	32.94	34.30	32.49	32.83
499	NASDAQ	TZOO	Wed, Jun 29, 2005	32.72	33.29	32.28	32.38
498	NASDAQ	TZOO	Tue, Jun 28, 2005	32.75	33.75	32.75	33.05
497	NASDAQ	TZOO	Mon, Jun 27, 2005	34.40	34.80	31.87	32.45
496	NASDAQ	TZOO	Fri, Jun 24, 2005	34.05	34.60	32.60	33.95
495	NASDAQ	TZOO	Thu, Jun 23, 2005	35.80	36.77	33.36	33.99
494	NASDAQ	TZOO	Wed, Jun 22, 2005	37.29	37.85	35.50	36.13
493	NASDAQ	TZOO	Tue, Jun 21, 2005	36.81	38.64	36.54	36.92
492	NASDAQ	TZOO	Mon, Jun 20, 2005	35.08	38.16	35.08	37.04
491	NASDAQ	TZOO	Fri, Jun 17, 2005	36.48	36.68	35.10	35.38
490	NASDAQ	TZOO	Thu, Jun 16, 2005	36.12	36.95	35.25	36.09
489	NASDAQ	TZOO	Wed, Jun 15, 2005	37.11	38.75	35.63	36.04
488	NASDAQ	TZOO	Tue, Jun 14, 2005	31.33	36.37	31.33	36.23
487	NASDAQ	TZOO	Mon, Jun 13, 2005	31.77	31.91	31.30	31.46
486	NASDAQ	TZOO	Fri, Jun 10, 2005	31.56	32.30	31.21	31.68
485	NASDAQ	TZOO	Thu, Jun 9, 2005	32.17	32.39	31.20	31.58
484	NASDAQ	TZOO	Wed, Jun 8, 2005	31.89	33.20	31.04	32.13
483	NASDAQ	TZOO	Tue, Jun 7, 2005	30.90	33.79	30.84	31.64
482	NASDAQ	TZOO	Mon, Jun 6, 2005	31.39	31.78	30.80	30.98
481	NASDAQ	TZOO	Fri, Jun 3, 2005	32.01	32.60	31.40	31.40
480	NASDAQ	TZOO	Thu, Jun 2, 2005	32.65	33.00	31.68	32.47
479	NASDAQ	TZOO	Wed, Jun 1, 2005	33.02	33.44	32.04	32.18
478	NASDAQ	TZOO	Tue, May 31, 2005	33.15	33.75	32.12	32.91
477	NASDAQ	TZOO	Fri, May 27, 2005	33.28	33.60	32.66	33.00
476	NASDAQ	TZOO	Thu, May 26, 2005	32.80	34.60	32.80	33.45
475	NASDAQ	TZOO	Wed, May 25, 2005	33.04	33.10	31.80	32.51
474	NASDAQ	TZOO	Tue, May 24, 2005	33.60	34.90	31.83	32.43
473	NASDAQ	TZOO	Mon, May 23, 2005	30.97	34.50	30.92	33.74
472	NASDAQ	TZOO	Fri, May 20, 2005	31.00	31.51	30.57	30.80
471	NASDAQ	TZOO	Thu, May 19, 2005	30.28	31.90	30.18	31.25
470	NASDAQ	TZOO	Wed, May 18, 2005	28.93	31.35	28.80	30.28
469	NASDAQ	TZOO	Tue, May 17, 2005	29.42	29.68	27.99	28.57
468	NASDAQ	TZOO	Mon, May 16, 2005	29.59	30.74	28.43	29.43
467	NASDAQ	TZOO	Fri, May 13, 2005	30.39	30.60	29.06	29.66
466	NASDAQ	TZOO	Thu, May 12, 2005	31.33	33.27	29.75	30.37
465	NASDAQ	TZOO	Wed, May 11, 2005	27.87	28.47	27.20	27.71
464	NASDAQ	TZOO	Tue, May 10, 2005	29.02	29.15	27.17	27.82
463	NASDAQ	TZOO	Mon, May 9, 2005	29.11	29.79	28.75	29.19
462	NASDAQ	TZOO	Fri, May 6, 2005	29.00	29.75	28.74	28.75
461	NASDAQ	TZOO	Thu, May 5, 2005	29.95	30.35	28.51	28.78
460	NASDAQ	TZOO	Wed, May 4, 2005	27.59	30.24	27.40	29.62
459	NASDAQ	TZOO	Tue, May 3, 2005	28.10	28.80	27.02	27.20
458	NASDAQ	TZOO	Mon, May 2, 2005	28.05	29.54	27.11	27.99
457	NASDAQ	TZOO	Fri, Apr 29, 2005	28.63	29.13	27.45	27.70
456	NASDAQ	TZOO	Thu, Apr 28, 2005	28.93	30.19	28.03	28.34
455	NASDAQ	TZOO	Wed, Apr 27, 2005	29.55	30.43	28.72	29.07
454	NASDAQ	TZOO	Tue, Apr 26, 2005	29.99	31.83	29.20	29.78
453	NASDAQ	TZOO	Mon, Apr 25, 2005	30.00	30.61	28.55	29.51
452	NASDAQ	TZOO	Fri, Apr 22, 2005	32.07	32.25	29.95	30.13
451	NASDAQ	TZOO	Thu, Apr 21, 2005	32.49	32.86	31.08	32.12
450	NASDAQ	TZOO	Wed, Apr 20, 2005	31.80	34.70	31.02	31.69
449	NASDAQ	TZOO	Tue, Apr 19, 2005	32.40	33.10	30.53	31.23
448	NASDAQ	TZOO	Mon, Apr 18, 2005	33.50	34.15	31.26	32.18
447	NASDAQ	TZOO	Fri, Apr 15, 2005	32.98	33.44	31.30	31.35
446	NASDAQ	TZOO	Thu, Apr 14, 2005	35.00	35.52	32.69	32.96
445	NASDAQ	TZOO	Wed, Apr 13, 2005	36.81	37.69	33.99	34.34
444	NASDAQ	TZOO	Tue, Apr 12, 2005	38.49	40.05	36.86	37.32
443	NASDAQ	TZOO	Mon, Apr 11, 2005	45.60	49.85	45.00	46.30
442	NASDAQ	TZOO	Fri, Apr 8, 2005	46.05	46.80	44.42	44.76
441	NASDAQ	TZOO	Thu, Apr 7, 2005	48.25	48.25	45.75	46.40
440	NASDAQ	TZOO	Wed, Apr 6, 2005	49.50	50.36	47.75	48.10
439	NASDAQ	TZOO	Tue, Apr 5, 2005	52.46	53.85	49.02	49.53
438	NASDAQ	TZOO	Mon, Apr 4, 2005	54.50	55.70	50.88	51.90
437	NASDAQ	TZOO	Fri, Apr 1, 2005	50.30	56.70	49.11	54.49
436	NASDAQ	TZOO	Thu, Mar 31, 2005	53.73	54.40	48.60	49.72
435	NASDAQ	TZOO	Wed, Mar 30, 2005	45.47	53.00	45.31	52.85
434	NASDAQ	TZOO	Tue, Mar 29, 2005	42.00	43.81	41.54	42.25
433	NASDAQ	TZOO	Mon, Mar 28, 2005	45.48	46.65	42.52	42.80
432	NASDAQ	TZOO	Thu, Mar 24, 2005	45.96	46.60	45.26	45.71
431	NASDAQ	TZOO	Wed, Mar 23, 2005	45.17	47.50	45.00	45.50
430	NASDAQ	TZOO	Tue, Mar 22, 2005	46.09	47.50	45.00	45.05
429	NASDAQ	TZOO	Mon, Mar 21, 2005	47.40	48.25	46.00	46.30
428	NASDAQ	TZOO	Fri, Mar 18, 2005	49.24	50.00	47.01	47.24
427	NASDAQ	TZOO	Thu, Mar 17, 2005	48.62	50.44	48.21	48.29
426	NASDAQ	TZOO	Wed, Mar 16, 2005	50.00	50.11	47.56	47.66
425	NASDAQ	TZOO	Tue, Mar 15, 2005	48.52	51.23	48.25	49.60
424	NASDAQ	TZOO	Mon, Mar 14, 2005	55.40	56.11	47.39	47.90
423	NASDAQ	TZOO	Fri, Mar 11, 2005	61.18	61.49	54.98	55.49
422	NASDAQ	TZOO	Thu, Mar 10, 2005	58.00	60.92	52.63	60.25
421	NASDAQ	TZOO	Wed, Mar 9, 2005	59.08	60.50	57.57	58.00
420	NASDAQ	TZOO	Tue, Mar 8, 2005	62.42	62.42	57.30	58.90
419	NASDAQ	TZOO	Mon, Mar 7, 2005	61.87	63.24	61.25	61.84
418	NASDAQ	TZOO	Fri, Mar 4, 2005	63.34	64.25	61.40	61.50
417	NASDAQ	TZOO	Thu, Mar 3, 2005	63.46	64.90	61.50	61.85
416	NASDAQ	TZOO	Wed, Mar 2, 2005	61.41	65.75	60.51	62.23
415	NASDAQ	TZOO	Tue, Mar 1, 2005	62.50	63.50	61.02	61.10
414	NASDAQ	TZOO	Mon, Feb 28, 2005	62.75	64.32	60.53	61.66
413	NASDAQ	TZOO	Fri, Feb 25, 2005	64.08	65.30	62.26	62.85
412	NASDAQ	TZOO	Thu, Feb 24, 2005	67.00	67.25	61.81	62.60
411	NASDAQ	TZOO	Wed, Feb 23, 2005	70.26	72.50	66.58	68.14
410	NASDAQ	TZOO	Tue, Feb 22, 2005	66.75	72.50	64.55	66.89
409	NASDAQ	TZOO	Fri, Feb 18, 2005	64.00	67.79	63.77	66.09
408	NASDAQ	TZOO	Thu, Feb 17, 2005	60.60	68.25	60.53	61.94
407	NASDAQ	TZOO	Wed, Feb 16, 2005	50.00	60.40	49.65	59.85
406	NASDAQ	TZOO	Tue, Feb 15, 2005	50.50	51.91	49.61	50.50
405	NASDAQ	TZOO	Mon, Feb 14, 2005	53.06	53.06	49.30	50.87
404	NASDAQ	TZOO	Fri, Feb 11, 2005	51.18	54.15	51.00	52.07
403	NASDAQ	TZOO	Thu, Feb 10, 2005	54.64	54.64	51.18	52.07
402	NASDAQ	TZOO	Wed, Feb 9, 2005	56.91	57.16	53.50	53.68
401	NASDAQ	TZOO	Tue, Feb 8, 2005	60.00	61.07	56.08	56.35
400	NASDAQ	TZOO	Mon, Feb 7, 2005	55.92	61.14	54.81	60.21
399	NASDAQ	TZOO	Fri, Feb 4, 2005	58.30	59.00	56.11	57.28
398	NASDAQ	TZOO	Thu, Feb 3, 2005	59.50	60.30	57.54	58.11
397	NASDAQ	TZOO	Wed, Feb 2, 2005	59.49	59.49	57.50	57.83
396	NASDAQ	TZOO	Tue, Feb 1, 2005	58.75	59.69	57.00	58.27
395	NASDAQ	TZOO	Mon, Jan 31, 2005	58.56	59.00	56.76	57.92
394	NASDAQ	TZOO	Fri, Jan 28, 2005	56.91	58.17	54.00	56.08
393	NASDAQ	TZOO	Thu, Jan 27, 2005	55.55	58.30	53.10	55.81
392	NASDAQ	TZOO	Wed, Jan 26, 2005	62.20	64.40	61.34	62.75
391	NASDAQ	TZOO	Tue, Jan 25, 2005	56.25	62.88	53.88	60.04
390	NASDAQ	TZOO	Mon, Jan 24, 2005	65.29	66.04	55.33	55.33
389	NASDAQ	TZOO	Fri, Jan 21, 2005	74.01	76.49	73.07	73.38
388	NASDAQ	TZOO	Thu, Jan 20, 2005	77.50	79.87	70.58	73.10
387	NASDAQ	TZOO	Wed, Jan 19, 2005	81.79	82.95	80.04	80.70
386	NASDAQ	TZOO	Tue, Jan 18, 2005	83.65	83.85	80.10	80.71
385	NASDAQ	TZOO	Fri, Jan 14, 2005	81.00	84.29	80.12	83.25
384	NASDAQ	TZOO	Thu, Jan 13, 2005	83.25	83.45	78.56	79.27
383	NASDAQ	TZOO	Wed, Jan 12, 2005	84.00	84.84	77.73	83.05
382	NASDAQ	TZOO	Tue, Jan 11, 2005	93.10	95.00	80.00	81.30
381	NASDAQ	TZOO	Mon, Jan 10, 2005	92.35	96.95	92.10	94.20
380	NASDAQ	TZOO	Fri, Jan 7, 2005	92.46	92.97	89.20	90.78
379	NASDAQ	TZOO	Thu, Jan 6, 2005	91.90	93.36	88.52	90.99
378	NASDAQ	TZOO	Wed, Jan 5, 2005	92.95	95.39	88.22	90.59
377	NASDAQ	TZOO	Tue, Jan 4, 2005	96.36	99.75	92.01	92.70
376	NASDAQ	TZOO	Mon, Jan 3, 2005	97.17	98.89	93.56	95.86
375	NASDAQ	TZOO	Fri, Dec 31, 2004	101.20	102.75	92.00	95.43
374	NASDAQ	TZOO	Thu, Dec 30, 2004	101.82	103.99	100.00	100.60
373	NASDAQ	TZOO	Wed, Dec 29, 2004	101.75	103.22	97.38	101.96
372	NASDAQ	TZOO	Tue, Dec 28, 2004	107.50	110.62	100.25	101.00
371	NASDAQ	TZOO	Mon, Dec 27, 2004	97.50	106.00	96.38	106.00
370	NASDAQ	TZOO	Thu, Dec 23, 2004	93.26	98.25	92.44	95.63
369	NASDAQ	TZOO	Wed, Dec 22, 2004	92.60	93.14	90.22	91.79
368	NASDAQ	TZOO	Tue, Dec 21, 2004	92.03	93.49	90.05	91.25
367	NASDAQ	TZOO	Mon, Dec 20, 2004	92.58	94.50	90.09	91.65
366	NASDAQ	TZOO	Fri, Dec 17, 2004	90.61	94.00	86.80	94.00
365	NASDAQ	TZOO	Thu, Dec 16, 2004	89.20	94.00	88.51	91.21
364	NASDAQ	TZOO	Wed, Dec 15, 2004	92.88	93.25	86.19	88.58
363	NASDAQ	TZOO	Tue, Dec 14, 2004	89.96	94.47	89.00	91.22
362	NASDAQ	TZOO	Mon, Dec 13, 2004	89.35	91.00	88.54	88.75
361	NASDAQ	TZOO	Fri, Dec 10, 2004	92.20	92.20	87.50	88.00
360	NASDAQ	TZOO	Thu, Dec 9, 2004	86.51	93.00	84.36	90.75
359	NASDAQ	TZOO	Wed, Dec 8, 2004	87.51	89.98	85.61	87.42
358	NASDAQ	TZOO	Tue, Dec 7, 2004	96.22	99.50	85.13	85.51
357	NASDAQ	TZOO	Mon, Dec 6, 2004	95.60	97.50	94.04	95.27
356	NASDAQ	TZOO	Fri, Dec 3, 2004	98.50	99.75	93.58	95.04
355	NASDAQ	TZOO	Thu, Dec 2, 2004	88.66	97.98	88.51	97.20
354	NASDAQ	TZOO	Wed, Dec 1, 2004	91.16	94.71	87.85	88.75
353	NASDAQ	TZOO	Tue, Nov 30, 2004	80.65	94.44	80.00	93.00
352	NASDAQ	TZOO	Mon, Nov 29, 2004	83.24	83.92	79.02	79.25
351	NASDAQ	TZOO	Fri, Nov 26, 2004	78.35	83.00	77.25	81.30
350	NASDAQ	TZOO	Wed, Nov 24, 2004	83.03	84.67	79.32	79.95
349	NASDAQ	TZOO	Tue, Nov 23, 2004	75.54	84.12	75.31	82.51
348	NASDAQ	TZOO	Mon, Nov 22, 2004	82.61	85.20	77.01	79.71
347	NASDAQ	TZOO	Fri, Nov 19, 2004	88.24	88.85	80.48	84.13
346	NASDAQ	TZOO	Thu, Nov 18, 2004	97.05	99.48	83.05	86.01
345	NASDAQ	TZOO	Wed, Nov 17, 2004	97.34	100.88	95.50	98.14
344	NASDAQ	TZOO	Tue, Nov 16, 2004	98.59	105.50	95.26	95.75
343	NASDAQ	TZOO	Mon, Nov 15, 2004	98.69	101.25	96.21	98.89
342	NASDAQ	TZOO	Fri, Nov 12, 2004	95.00	100.56	93.00	95.68
341	NASDAQ	TZOO	Thu, Nov 11, 2004	100.89	101.56	96.58	99.09
340	NASDAQ	TZOO	Wed, Nov 10, 2004	100.85	105.23	97.27	98.47
339	NASDAQ	TZOO	Tue, Nov 9, 2004	97.65	104.90	92.49	100.56
338	NASDAQ	TZOO	Mon, Nov 8, 2004	92.01	99.98	91.60	96.63
337	NASDAQ	TZOO	Fri, Nov 5, 2004	92.50	95.30	88.14	90.24
336	NASDAQ	TZOO	Thu, Nov 4, 2004	91.04	97.38	87.74	91.77
335	NASDAQ	TZOO	Wed, Nov 3, 2004	87.76	95.13	85.67	92.50
334	NASDAQ	TZOO	Tue, Nov 2, 2004	89.06	95.58	81.50	82.47
333	NASDAQ	TZOO	Mon, Nov 1, 2004	70.64	89.80	69.62	88.48
332	NASDAQ	TZOO	Fri, Oct 29, 2004	70.51	70.96	68.06	69.25
331	NASDAQ	TZOO	Thu, Oct 28, 2004	71.50	73.25	68.71	69.79
330	NASDAQ	TZOO	Wed, Oct 27, 2004	69.91	73.50	67.60	70.37
329	NASDAQ	TZOO	Tue, Oct 26, 2004	65.17	72.75	62.30	70.11
328	NASDAQ	TZOO	Mon, Oct 25, 2004	56.94	65.24	55.83	65.14
327	NASDAQ	TZOO	Fri, Oct 22, 2004	60.07	61.07	56.50	57.35
326	NASDAQ	TZOO	Thu, Oct 21, 2004	62.15	64.00	58.77	60.97
325	NASDAQ	TZOO	Wed, Oct 20, 2004	54.37	61.08	54.25	61.00
324	NASDAQ	TZOO	Tue, Oct 19, 2004	58.60	59.46	53.10	54.03
323	NASDAQ	TZOO	Mon, Oct 18, 2004	60.36	61.09	57.25	59.00
322	NASDAQ	TZOO	Fri, Oct 15, 2004	61.74	64.20	59.85	62.18
321	NASDAQ	TZOO	Thu, Oct 14, 2004	64.70	64.98	61.03	62.37
320	NASDAQ	TZOO	Wed, Oct 13, 2004	66.42	67.49	62.19	64.87
319	NASDAQ	TZOO	Tue, Oct 12, 2004	61.07	63.57	58.72	63.35
318	NASDAQ	TZOO	Mon, Oct 11, 2004	52.54	57.47	52.54	56.88
317	NASDAQ	TZOO	Fri, Oct 8, 2004	52.83	54.67	49.88	50.99
316	NASDAQ	TZOO	Thu, Oct 7, 2004	55.43	56.40	52.94	53.63
315	NASDAQ	TZOO	Wed, Oct 6, 2004	57.34	58.50	55.40	56.19
314	NASDAQ	TZOO	Tue, Oct 5, 2004	58.93	60.17	57.26	57.64
313	NASDAQ	TZOO	Mon, Oct 4, 2004	57.43	60.17	57.00	58.25
312	NASDAQ	TZOO	Fri, Oct 1, 2004	53.40	55.75	52.29	54.25
311	NASDAQ	TZOO	Thu, Sep 30, 2004	53.89	57.49	52.00	52.00
310	NASDAQ	TZOO	Wed, Sep 29, 2004	54.00	63.10	53.94	58.07
309	NASDAQ	TZOO	Tue, Sep 28, 2004	71.42	72.10	56.24	56.43
308	NASDAQ	TZOO	Mon, Sep 27, 2004	72.92	74.19	71.00	71.04
307	NASDAQ	TZOO	Fri, Sep 24, 2004	72.83	75.52	72.30	72.40
306	NASDAQ	TZOO	Thu, Sep 23, 2004	70.31	76.58	70.30	72.87
305	NASDAQ	TZOO	Wed, Sep 22, 2004	71.00	72.57	69.86	70.82
304	NASDAQ	TZOO	Tue, Sep 21, 2004	71.15	73.70	69.07	71.31
303	NASDAQ	TZOO	Mon, Sep 20, 2004	71.95	74.70	65.73	71.60
302	NASDAQ	TZOO	Fri, Sep 17, 2004	71.00	73.45	70.30	72.34
301	NASDAQ	TZOO	Thu, Sep 16, 2004	66.40	71.44	64.36	70.07
300	NASDAQ	TZOO	Wed, Sep 15, 2004	67.29	68.35	63.52	65.91
299	NASDAQ	TZOO	Tue, Sep 14, 2004	63.30	67.80	61.00	66.44
298	NASDAQ	TZOO	Mon, Sep 13, 2004	58.68	64.98	57.95	64.10
297	NASDAQ	TZOO	Fri, Sep 10, 2004	58.45	60.73	54.55	57.50
296	NASDAQ	TZOO	Thu, Sep 9, 2004	52.00	61.98	51.20	58.77
295	NASDAQ	TZOO	Wed, Sep 8, 2004	56.07	58.15	50.50	51.14
294	NASDAQ	TZOO	Tue, Sep 7, 2004	44.84	55.18	44.84	54.40
293	NASDAQ	TZOO	Fri, Sep 3, 2004	44.00	45.60	43.15	44.02
292	NASDAQ	TZOO	Thu, Sep 2, 2004	42.45	45.63	42.08	44.56
291	NASDAQ	TZOO	Wed, Sep 1, 2004	44.35	46.14	43.15	43.34
290	NASDAQ	TZOO	Tue, Aug 31, 2004	41.98	45.00	41.50	45.00
289	NASDAQ	TZOO	Mon, Aug 30, 2004	39.24	42.37	38.79	41.50
288	NASDAQ	TZOO	Fri, Aug 27, 2004	45.70	46.64	40.88	41.10
287	NASDAQ	TZOO	Thu, Aug 26, 2004	45.12	48.24	43.50	45.79
286	NASDAQ	TZOO	Wed, Aug 25, 2004	43.20	49.06	42.01	45.66
285	NASDAQ	TZOO	Tue, Aug 24, 2004	36.50	45.50	36.50	43.59
284	NASDAQ	TZOO	Mon, Aug 23, 2004	41.50	41.70	36.16	36.44
283	NASDAQ	TZOO	Fri, Aug 20, 2004	39.10	43.20	37.91	40.89
282	NASDAQ	TZOO	Thu, Aug 19, 2004	33.27	39.49	32.67	38.91
281	NASDAQ	TZOO	Wed, Aug 18, 2004	31.41	34.28	30.06	33.79
280	NASDAQ	TZOO	Tue, Aug 17, 2004	34.00	34.98	30.41	31.47
279	NASDAQ	TZOO	Mon, Aug 16, 2004	26.99	33.55	26.76	33.32
278	NASDAQ	TZOO	Fri, Aug 13, 2004	25.03	26.49	25.03	25.98
277	NASDAQ	TZOO	Thu, Aug 12, 2004	25.38	25.38	24.21	24.77
276	NASDAQ	TZOO	Wed, Aug 11, 2004	24.95	25.68	24.00	25.22
275	NASDAQ	TZOO	Tue, Aug 10, 2004	23.00	25.93	23.00	25.64
274	NASDAQ	TZOO	Mon, Aug 9, 2004	26.10	26.63	23.22	23.58
273	NASDAQ	TZOO	Fri, Aug 6, 2004	25.80	27.22	25.23	26.30
272	NASDAQ	TZOO	Thu, Aug 5, 2004	26.94	27.70	25.80	26.55
271	NASDAQ	TZOO	Wed, Aug 4, 2004	25.44	27.08	24.50	26.95
270	NASDAQ	TZOO	Tue, Aug 3, 2004	26.26	27.37	25.75	26.20
269	NASDAQ	TZOO	Mon, Aug 2, 2004	26.91	27.46	26.08	26.96
268	NASDAQ	TZOO	Fri, Jul 30, 2004	29.24	29.70	27.50	28.27
267	NASDAQ	TZOO	Thu, Jul 29, 2004	28.03	29.60	27.17	28.97
266	NASDAQ	TZOO	Wed, Jul 28, 2004	27.38	27.96	26.08	27.52
265	NASDAQ	TZOO	Tue, Jul 27, 2004	25.52	28.14	25.22	27.60
264	NASDAQ	TZOO	Mon, Jul 26, 2004	23.89	25.17	23.00	25.09
263	NASDAQ	TZOO	Fri, Jul 23, 2004	22.35	24.10	22.09	23.19
262	NASDAQ	TZOO	Thu, Jul 22, 2004	21.82	23.28	21.09	22.87
261	NASDAQ	TZOO	Wed, Jul 21, 2004	24.60	25.25	22.14	22.59
260	NASDAQ	TZOO	Tue, Jul 20, 2004	25.05	25.25	23.83	24.03
259	NASDAQ	TZOO	Mon, Jul 19, 2004	25.07	25.90	23.81	23.92
258	NASDAQ	TZOO	Fri, Jul 16, 2004	24.25	25.00	23.78	23.81
257	NASDAQ	TZOO	Thu, Jul 15, 2004	23.28	24.57	22.61	24.07
256	NASDAQ	TZOO	Wed, Jul 14, 2004	24.48	25.80	22.63	23.88
255	NASDAQ	TZOO	Tue, Jul 13, 2004	29.99	31.10	24.87	25.20
254	NASDAQ	TZOO	Mon, Jul 12, 2004	29.50	30.65	27.40	29.75
253	NASDAQ	TZOO	Fri, Jul 9, 2004	27.43	28.77	27.03	27.09
252	NASDAQ	TZOO	Thu, Jul 8, 2004	28.65	29.29	27.04	27.15
251	NASDAQ	TZOO	Wed, Jul 7, 2004	26.62	29.93	26.56	28.38
250	NASDAQ	TZOO	Tue, Jul 6, 2004	29.57	31.75	27.37	27.46
249	NASDAQ	TZOO	Fri, Jul 2, 2004	31.60	33.26	30.11	31.10
248	NASDAQ	TZOO	Thu, Jul 1, 2004	29.25	33.12	27.80	31.15
247	NASDAQ	TZOO	Wed, Jun 30, 2004	25.95	31.31	23.81	29.79
246	NASDAQ	TZOO	Tue, Jun 29, 2004	22.50	26.40	22.35	26.10
245	NASDAQ	TZOO	Mon, Jun 28, 2004	20.80	23.70	20.42	22.32
244	NASDAQ	TZOO	Fri, Jun 25, 2004	17.50	19.73	17.50	19.24
243	NASDAQ	TZOO	Thu, Jun 24, 2004	17.70	18.55	17.40	17.89
242	NASDAQ	TZOO	Wed, Jun 23, 2004	16.50	18.19	16.50	17.77
241	NASDAQ	TZOO	Tue, Jun 22, 2004	16.53	17.49	16.50	17.06
240	NASDAQ	TZOO	Mon, Jun 21, 2004	17.95	17.95	16.83	17.41
239	NASDAQ	TZOO	Fri, Jun 18, 2004	18.98	18.99	17.70	17.99
238	NASDAQ	TZOO	Thu, Jun 17, 2004	18.30	18.88	17.61	18.59
237	NASDAQ	TZOO	Wed, Jun 16, 2004	18.97	19.42	18.25	18.49
236	NASDAQ	TZOO	Tue, Jun 15, 2004	17.61	19.52	17.59	18.79
235	NASDAQ	TZOO	Mon, Jun 14, 2004	17.91	18.40	17.60	17.95
234	NASDAQ	TZOO	Thu, Jun 10, 2004	19.16	19.50	17.75	18.53
233	NASDAQ	TZOO	Wed, Jun 9, 2004	20.75	22.30	18.69	18.79
232	NASDAQ	TZOO	Tue, Jun 8, 2004	18.49	21.00	17.52	20.99
231	NASDAQ	TZOO	Mon, Jun 7, 2004	19.00	19.00	17.33	18.02
230	NASDAQ	TZOO	Fri, Jun 4, 2004	19.50	20.16	18.11	18.30
229	NASDAQ	TZOO	Thu, Jun 3, 2004	21.88	21.94	18.53	18.72
228	NASDAQ	TZOO	Wed, Jun 2, 2004	24.49	24.50	21.15	21.88
227	NASDAQ	TZOO	Tue, Jun 1, 2004	25.00	27.25	22.40	23.06
226	NASDAQ	TZOO	Fri, May 28, 2004	19.76	23.47	19.76	22.56
225	NASDAQ	TZOO	Thu, May 27, 2004	21.50	22.50	19.53	20.74
224	NASDAQ	TZOO	Wed, May 26, 2004	19.20	22.00	18.63	21.52
223	NASDAQ	TZOO	Tue, May 25, 2004	15.87	19.73	15.18	19.53
222	NASDAQ	TZOO	Mon, May 24, 2004	21.77	23.90	16.04	16.25
221	NASDAQ	TZOO	Fri, May 21, 2004	18.46	21.20	18.36	20.28
220	NASDAQ	TZOO	Thu, May 20, 2004	16.08	18.85	15.36	17.50
219	NASDAQ	TZOO	Wed, May 19, 2004	17.20	17.24	15.60	15.89
218	NASDAQ	TZOO	Tue, May 18, 2004	15.43	16.65	14.56	15.85
217	NASDAQ	TZOO	Mon, May 17, 2004	14.97	15.73	14.10	14.79
216	NASDAQ	TZOO	Fri, May 14, 2004	12.00	14.90	11.88	14.78
215	NASDAQ	TZOO	Thu, May 13, 2004	11.45	11.80	11.37	11.69
214	NASDAQ	TZOO	Wed, May 12, 2004	11.31	11.94	11.30	11.79
213	NASDAQ	TZOO	Tue, May 11, 2004	11.50	12.28	11.31	11.53
212	NASDAQ	TZOO	Mon, May 10, 2004	12.40	12.42	11.32	11.46
211	NASDAQ	TZOO	Fri, May 7, 2004	12.38	12.40	11.75	12.40
210	NASDAQ	TZOO	Thu, May 6, 2004	11.55	12.40	10.68	12.25
209	NASDAQ	TZOO	Wed, May 5, 2004	12.30	12.50	11.04	11.35
208	NASDAQ	TZOO	Tue, May 4, 2004	11.23	12.70	11.23	12.15
207	NASDAQ	TZOO	Mon, May 3, 2004	10.50	11.39	10.27	10.95
206	NASDAQ	TZOO	Fri, Apr 30, 2004	9.94	10.74	9.15	10.05
205	NASDAQ	TZOO	Thu, Apr 29, 2004	9.40	10.05	9.21	9.97
204	NASDAQ	TZOO	Wed, Apr 28, 2004	9.60	9.60	8.86	9.05
203	NASDAQ	TZOO	Tue, Apr 27, 2004	9.00	9.69	8.64	9.11
202	NASDAQ	TZOO	Mon, Apr 26, 2004	8.31	9.00	8.31	9.00
201	NASDAQ	TZOO	Fri, Apr 23, 2004	8.48	8.94	8.05	8.94
200	NASDAQ	TZOO	Thu, Apr 22, 2004	8.05	8.55	8.05	8.37
199	NASDAQ	TZOO	Wed, Apr 21, 2004	8.25	8.46	8.00	8.05
198	NASDAQ	TZOO	Tue, Apr 20, 2004	8.21	8.27	8.20	8.27
197	NASDAQ	TZOO	Mon, Apr 19, 2004	7.98	8.25	7.70	8.18
196	NASDAQ	TZOO	Fri, Apr 16, 2004	7.65	8.30	7.65	7.94
195	NASDAQ	TZOO	Thu, Apr 15, 2004	8.24	8.25	7.75	7.75
194	NASDAQ	TZOO	Wed, Apr 14, 2004	8.60	8.72	8.01	8.14
193	NASDAQ	TZOO	Tue, Apr 13, 2004	8.99	8.99	7.61	8.27
192	NASDAQ	TZOO	Mon, Apr 12, 2004	10.00	10.10	8.50	8.84
191	NASDAQ	TZOO	Thu, Apr 8, 2004	7.93	9.29	7.85	9.15
190	NASDAQ	TZOO	Wed, Apr 7, 2004	8.00	8.00	7.73	7.90
189	NASDAQ	TZOO	Tue, Apr 6, 2004	8.20	8.35	7.87	8.00
188	NASDAQ	TZOO	Mon, Apr 5, 2004	8.40	8.40	8.10	8.10
187	NASDAQ	TZOO	Fri, Apr 2, 2004	8.35	8.35	8.09	8.10
186	NASDAQ	TZOO	Thu, Apr 1, 2004	8.29	8.30	8.00	8.10
185	NASDAQ	TZOO	Wed, Mar 31, 2004	8.00	8.06	7.81	8.06
184	NASDAQ	TZOO	Tue, Mar 30, 2004	8.15	8.15	7.62	8.00
183	NASDAQ	TZOO	Mon, Mar 29, 2004	8.20	8.20	7.77	8.04
182	NASDAQ	TZOO	Fri, Mar 26, 2004	7.96	8.11	7.55	7.93
181	NASDAQ	TZOO	Thu, Mar 25, 2004	7.50	7.95	7.50	7.95
180	NASDAQ	TZOO	Wed, Mar 24, 2004	7.51	8.10	7.51	7.93
179	NASDAQ	TZOO	Tue, Mar 23, 2004	7.51	7.55	7.51	7.51
178	NASDAQ	TZOO	Mon, Mar 22, 2004	7.73	7.73	7.54	7.54
177	NASDAQ	TZOO	Fri, Mar 19, 2004	8.07	8.07	7.91	7.91
176	NASDAQ	TZOO	Thu, Mar 18, 2004	8.05	8.23	7.81	8.14
175	NASDAQ	TZOO	Wed, Mar 17, 2004	8.06	8.35	8.06	8.35
174	NASDAQ	TZOO	Tue, Mar 16, 2004	7.70	8.10	7.70	8.10
173	NASDAQ	TZOO	Mon, Mar 15, 2004	7.70	7.70	7.56	7.56
172	NASDAQ	TZOO	Fri, Mar 12, 2004	7.56	7.70	7.56	7.70
171	NASDAQ	TZOO	Thu, Mar 11, 2004	7.80	7.80	7.60	7.69
170	NASDAQ	TZOO	Wed, Mar 10, 2004	7.80	7.84	7.56	7.75
169	NASDAQ	TZOO	Tue, Mar 9, 2004	8.20	8.25	7.80	7.93
168	NASDAQ	TZOO	Mon, Mar 8, 2004	8.35	8.35	8.25	8.25
167	NASDAQ	TZOO	Fri, Mar 5, 2004	8.40	8.40	7.82	8.00
166	NASDAQ	TZOO	Thu, Mar 4, 2004	8.02	8.02	8.01	8.01
165	NASDAQ	TZOO	Wed, Mar 3, 2004	7.95	7.95	7.95	7.95
164	NASDAQ	TZOO	Tue, Mar 2, 2004	8.00	8.20	8.00	8.00
163	NASDAQ	TZOO	Mon, Mar 1, 2004	7.99	8.00	7.60	8.00
162	NASDAQ	TZOO	Fri, Feb 27, 2004	8.29	8.29	7.95	7.99
161	NASDAQ	TZOO	Thu, Feb 26, 2004	9.08	9.08	8.25	8.25
160	NASDAQ	TZOO	Wed, Feb 25, 2004	8.28	8.90	8.28	8.75
159	NASDAQ	TZOO	Tue, Feb 24, 2004	7.59	8.75	7.59	8.70
158	NASDAQ	TZOO	Mon, Feb 23, 2004	8.49	8.60	8.20	8.55
157	NASDAQ	TZOO	Fri, Feb 20, 2004	8.15	8.40	8.15	8.40
156	NASDAQ	TZOO	Thu, Feb 19, 2004	8.50	8.50	8.15	8.15
155	NASDAQ	TZOO	Wed, Feb 18, 2004	8.60	8.60	8.23	8.50
154	NASDAQ	TZOO	Tue, Feb 17, 2004	8.06	8.70	8.06	8.25
153	NASDAQ	TZOO	Fri, Feb 13, 2004	8.61	8.61	7.80	8.05
152	NASDAQ	TZOO	Thu, Feb 12, 2004	8.49	8.61	8.11	8.26
151	NASDAQ	TZOO	Wed, Feb 11, 2004	9.10	9.10	8.11	8.14
150	NASDAQ	TZOO	Tue, Feb 10, 2004	8.50	8.50	8.07	8.07
149	NASDAQ	TZOO	Mon, Feb 9, 2004	8.10	8.30	8.05	8.09
148	NASDAQ	TZOO	Fri, Feb 6, 2004	8.40	8.50	8.02	8.10
147	NASDAQ	TZOO	Thu, Feb 5, 2004	8.40	8.50	8.40	8.40
146	NASDAQ	TZOO	Wed, Feb 4, 2004	9.10	9.10	8.40	8.40
145	NASDAQ	TZOO	Tue, Feb 3, 2004	8.60	9.41	8.60	9.00
144	NASDAQ	TZOO	Mon, Feb 2, 2004	8.75	9.66	8.60	9.05
143	NASDAQ	TZOO	Fri, Jan 30, 2004	8.79	9.00	8.79	9.00
142	NASDAQ	TZOO	Thu, Jan 29, 2004	9.02	9.24	8.79	9.00
141	NASDAQ	TZOO	Wed, Jan 28, 2004	9.50	9.65	9.02	9.10
140	NASDAQ	TZOO	Tue, Jan 27, 2004	9.00	9.08	8.75	9.03
139	NASDAQ	TZOO	Mon, Jan 26, 2004	10.60	10.60	8.75	8.99
138	NASDAQ	TZOO	Fri, Jan 23, 2004	9.30	9.62	8.00	9.50
137	NASDAQ	TZOO	Thu, Jan 22, 2004	7.55	9.00	7.55	8.59
136	NASDAQ	TZOO	Wed, Jan 21, 2004	7.61	7.61	7.41	7.58
135	NASDAQ	TZOO	Tue, Jan 20, 2004	7.95	7.95	7.45	7.45
134	NASDAQ	TZOO	Fri, Jan 16, 2004	7.50	7.85	7.40	7.45
133	NASDAQ	TZOO	Thu, Jan 15, 2004	7.73	7.73	7.26	7.69
132	NASDAQ	TZOO	Wed, Jan 14, 2004	7.80	7.80	7.10	7.40
131	NASDAQ	TZOO	Tue, Jan 13, 2004	7.80	8.19	7.75	7.80
130	NASDAQ	TZOO	Mon, Jan 12, 2004	8.30	8.35	7.60	7.60
129	NASDAQ	TZOO	Fri, Jan 9, 2004	8.00	8.24	7.85	8.00
128	NASDAQ	TZOO	Thu, Jan 8, 2004	7.85	7.99	7.45	7.99
127	NASDAQ	TZOO	Wed, Jan 7, 2004	7.68	8.18	7.39	7.75
126	NASDAQ	TZOO	Tue, Jan 6, 2004	7.55	7.65	7.35	7.56
125	NASDAQ	TZOO	Mon, Jan 5, 2004	8.65	8.65	7.55	7.98
124	NASDAQ	TZOO	Fri, Jan 2, 2004	8.65	9.00	8.25	8.35
123	NASDAQ	TZOO	Wed, Dec 31, 2003	9.50	9.50	8.70	8.70
122	NASDAQ	TZOO	Tue, Dec 30, 2003	9.25	9.75	8.25	8.66
121	NASDAQ	TZOO	Mon, Dec 29, 2003	8.95	9.00	8.40	9.00
120	NASDAQ	TZOO	Fri, Dec 26, 2003	8.00	9.00	8.00	8.00
119	NASDAQ	TZOO	Wed, Dec 24, 2003	8.25	8.25	8.00	8.25
118	NASDAQ	TZOO	Tue, Dec 23, 2003	7.90	8.10	7.40	7.50
117	NASDAQ	TZOO	Mon, Dec 22, 2003	8.00	8.00	7.40	7.70
116	NASDAQ	TZOO	Fri, Dec 19, 2003	7.70	7.95	7.70	7.75
115	NASDAQ	TZOO	Thu, Dec 18, 2003	7.70	8.25	7.70	7.70
114	NASDAQ	TZOO	Wed, Dec 17, 2003	8.01	8.01	7.70	7.70
113	NASDAQ	TZOO	Tue, Dec 16, 2003	7.70	8.25	7.70	7.70
112	NASDAQ	TZOO	Mon, Dec 15, 2003	7.80	8.25	7.70	7.70
111	NASDAQ	TZOO	Fri, Dec 12, 2003	8.00	9.00	7.60	9.00
110	NASDAQ	TZOO	Thu, Dec 11, 2003	10.00	10.10	8.00	8.00
109	NASDAQ	TZOO	Wed, Dec 10, 2003	7.00	8.30	7.00	8.30
108	NASDAQ	TZOO	Tue, Dec 9, 2003	6.15	7.50	6.00	7.00
107	NASDAQ	TZOO	Mon, Dec 8, 2003	5.55	6.00	5.55	5.85
106	NASDAQ	TZOO	Fri, Dec 5, 2003	5.55	6.00	5.55	5.60
105	NASDAQ	TZOO	Thu, Dec 4, 2003	6.05	6.20	5.45	5.55
104	NASDAQ	TZOO	Wed, Dec 3, 2003	5.20	5.50	5.20	5.50
103	NASDAQ	TZOO	Tue, Dec 2, 2003	5.20	5.30	5.20	5.25
102	NASDAQ	TZOO	Mon, Dec 1, 2003	5.20	5.40	5.20	5.30
101	NASDAQ	TZOO	Fri, Nov 28, 2003	5.20	5.60	5.20	5.20
100	NASDAQ	TZOO	Wed, Nov 26, 2003	5.20	5.50	5.20	5.30
99	NASDAQ	TZOO	Tue, Nov 25, 2003	5.10	6.30	5.10	6.30
98	NASDAQ	TZOO	Mon, Nov 24, 2003	5.25	6.45	5.05	5.10
97	NASDAQ	TZOO	Fri, Nov 21, 2003	5.00	5.25	5.00	5.01
96	NASDAQ	TZOO	Thu, Nov 20, 2003	5.00	5.01	5.00	5.01
95	NASDAQ	TZOO	Tue, Nov 18, 2003	5.03	5.15	5.00	5.00
94	NASDAQ	TZOO	Mon, Nov 17, 2003	5.50	5.50	5.05	5.25
93	NASDAQ	TZOO	Fri, Nov 14, 2003	5.00	5.50	5.00	5.50
92	NASDAQ	TZOO	Thu, Nov 13, 2003	5.00	5.25	5.00	5.05
91	NASDAQ	TZOO	Wed, Nov 12, 2003	5.00	6.50	5.00	6.50
90	NASDAQ	TZOO	Mon, Nov 10, 2003	5.06	5.50	5.00	5.15
89	NASDAQ	TZOO	Fri, Nov 7, 2003	5.10	5.15	5.00	5.05
88	NASDAQ	TZOO	Thu, Nov 6, 2003	5.10	5.10	5.10	5.10
87	NASDAQ	TZOO	Wed, Nov 5, 2003	5.05	5.15	5.05	5.10
86	NASDAQ	TZOO	Tue, Nov 4, 2003	5.05	7.00	5.05	5.15
85	NASDAQ	TZOO	Mon, Nov 3, 2003	5.50	5.50	5.15	5.15
84	NASDAQ	TZOO	Fri, Oct 31, 2003	4.75	8.00	4.75	8.00
83	NASDAQ	TZOO	Thu, Oct 30, 2003	4.75	5.25	4.75	5.25
82	NASDAQ	TZOO	Wed, Oct 29, 2003	6.00	6.00	4.75	4.75
81	NASDAQ	TZOO	Tue, Oct 28, 2003	5.80	6.00	5.80	5.80
80	NASDAQ	TZOO	Wed, Oct 22, 2003	5.80	5.80	5.80	5.80
79	NASDAQ	TZOO	Tue, Oct 21, 2003	8.00	9.00	8.00	8.00
78	NASDAQ	TZOO	Mon, Oct 20, 2003	5.80	7.00	5.80	7.00
77	NASDAQ	TZOO	Fri, Oct 17, 2003	5.80	6.00	5.80	6.00
76	NASDAQ	TZOO	Thu, Oct 16, 2003	10.25	10.25	5.80	5.80
75	NASDAQ	TZOO	Wed, Oct 15, 2003	4.95	6.00	4.95	6.00
74	NASDAQ	TZOO	Fri, Oct 3, 2003	4.95	4.95	4.95	4.95
73	NASDAQ	TZOO	Thu, Oct 2, 2003	4.95	5.00	4.95	5.00
72	NASDAQ	TZOO	Thu, Sep 25, 2003	4.95	4.95	4.95	4.95
71	NASDAQ	TZOO	Thu, Aug 28, 2003	11.00	11.00	10.00	10.25
70	NASDAQ	TZOO	Wed, Aug 13, 2003	10.00	10.00	10.00	10.00
69	NASDAQ	TZOO	Thu, Aug 7, 2003	5.00	5.00	5.00	5.00
68	NASDAQ	TZOO	Thu, Jul 31, 2003	5.00	5.00	5.00	5.00
67	NASDAQ	TZOO	Wed, Jul 30, 2003	8.00	10.10	6.00	6.00
66	NASDAQ	TZOO	Tue, Jul 29, 2003	4.00	5.00	4.00	4.50
65	NASDAQ	TZOO	Wed, Jul 23, 2003	5.00	6.00	5.00	6.00
64	NASDAQ	TZOO	Fri, Jul 18, 2003	4.60	5.50	4.60	5.50
63	NASDAQ	TZOO	Wed, Jul 9, 2003	5.50	5.50	5.50	5.50
62	NASDAQ	TZOO	Tue, Jul 8, 2003	3.50	3.50	3.50	3.50
61	NASDAQ	TZOO	Thu, Jun 26, 2003	4.00	4.00	4.00	4.00
60	NASDAQ	TZOO	Wed, Jun 18, 2003	4.01	4.01	4.01	4.01
59	NASDAQ	TZOO	Fri, Jun 13, 2003	4.00	4.00	4.00	4.00
58	NASDAQ	TZOO	Fri, Jun 6, 2003	3.55	4.50	3.55	4.50
57	NASDAQ	TZOO	Mon, May 19, 2003	6.50	6.50	4.00	4.00
56	NASDAQ	TZOO	Fri, May 16, 2003	5.00	5.00	5.00	5.00
55	NASDAQ	TZOO	Thu, May 15, 2003	4.00	4.50	4.00	4.50
54	NASDAQ	TZOO	Tue, May 13, 2003	4.00	4.51	4.00	4.51
53	NASDAQ	TZOO	Fri, May 2, 2003	4.50	4.50	4.50	4.50
52	NASDAQ	TZOO	Mon, Apr 28, 2003	4.50	4.50	4.50	4.50
51	NASDAQ	TZOO	Fri, Apr 25, 2003	4.50	4.50	4.50	4.50
50	NASDAQ	TZOO	Wed, Apr 23, 2003	5.60	5.60	5.50	5.50
49	NASDAQ	TZOO	Mon, Apr 14, 2003	5.60	5.60	5.60	5.60
48	NASDAQ	TZOO	Fri, Apr 11, 2003	5.50	5.50	5.50	5.50
47	NASDAQ	TZOO	Thu, Apr 10, 2003	4.51	4.51	4.51	4.51
46	NASDAQ	TZOO	Tue, Apr 8, 2003	4.50	5.00	4.50	5.00
45	NASDAQ	TZOO	Mon, Apr 7, 2003	4.00	4.50	4.00	4.00
44	NASDAQ	TZOO	Tue, Apr 1, 2003	4.50	5.00	4.50	4.75
43	NASDAQ	TZOO	Mon, Mar 31, 2003	4.75	5.00	4.50	4.50
42	NASDAQ	TZOO	Wed, Mar 26, 2003	4.25	4.50	4.25	4.50
41	NASDAQ	TZOO	Fri, Mar 21, 2003	4.00	4.00	4.00	4.00
40	NASDAQ	TZOO	Thu, Mar 13, 2003	4.50	4.50	4.50	4.50
39	NASDAQ	TZOO	Wed, Mar 12, 2003	4.50	4.50	4.50	4.50
38	NASDAQ	TZOO	Mon, Mar 3, 2003	4.50	4.50	4.50	4.50
37	NASDAQ	TZOO	Mon, Feb 24, 2003	5.00	5.00	5.00	5.00
36	NASDAQ	TZOO	Fri, Feb 21, 2003	5.00	5.00	5.00	5.00
35	NASDAQ	TZOO	Thu, Feb 20, 2003	5.00	5.00	4.51	4.51
34	NASDAQ	TZOO	Wed, Feb 19, 2003	5.00	5.00	5.00	5.00
33	NASDAQ	TZOO	Tue, Feb 18, 2003	4.50	4.50	4.50	4.50
32	NASDAQ	TZOO	Wed, Feb 12, 2003	4.50	5.00	4.50	5.00
31	NASDAQ	TZOO	Thu, Feb 6, 2003	5.00	5.00	4.50	5.00
30	NASDAQ	TZOO	Tue, Feb 4, 2003	4.50	5.00	4.50	5.00
29	NASDAQ	TZOO	Thu, Jan 23, 2003	5.00	5.00	5.00	5.00
28	NASDAQ	TZOO	Tue, Jan 21, 2003	5.00	5.00	5.00	5.00
27	NASDAQ	TZOO	Fri, Jan 3, 2003	4.00	4.00	4.00	4.00
26	NASDAQ	TZOO	Tue, Dec 31, 2002	4.00	4.00	4.00	4.00
25	NASDAQ	TZOO	Fri, Dec 27, 2002	4.00	4.00	4.00	4.00
24	NASDAQ	TZOO	Fri, Dec 20, 2002	4.00	5.00	4.00	4.00
23	NASDAQ	TZOO	Fri, Dec 6, 2002	4.00	4.00	3.50	4.00
22	NASDAQ	TZOO	Thu, Dec 5, 2002	3.50	3.50	3.50	3.50
21	NASDAQ	TZOO	Wed, Nov 27, 2002	4.00	4.00	3.50	4.00
20	NASDAQ	TZOO	Tue, Nov 26, 2002	4.00	4.00	3.50	4.00
19	NASDAQ	TZOO	Mon, Nov 25, 2002	4.00	4.00	3.50	3.50
18	NASDAQ	TZOO	Fri, Nov 22, 2002	4.00	4.00	3.00	3.50
17	NASDAQ	TZOO	Mon, Nov 18, 2002	3.00	3.00	3.00	3.00
16	NASDAQ	TZOO	Wed, Nov 13, 2002	4.00	4.00	4.00	4.00
15	NASDAQ	TZOO	Tue, Oct 29, 2002	0.50	4.00	0.50	4.00
14	NASDAQ	TZOO	Wed, Oct 16, 2002	1.75	6.50	0.25	6.50
13	NASDAQ	TZOO	Fri, Oct 11, 2002	5.00	5.00	4.50	4.50
12	NASDAQ	TZOO	Wed, Oct 2, 2002	6.50	6.50	6.50	6.50
11	NASDAQ	TZOO	Tue, Oct 1, 2002	4.50	6.50	4.50	6.50
10	NASDAQ	TZOO	Thu, Sep 26, 2002	6.50	6.50	6.50	6.50
9	NASDAQ	TZOO	Wed, Sep 25, 2002	6.50	6.50	6.50	6.50
8	NASDAQ	TZOO	Tue, Sep 24, 2002	6.50	6.50	6.50	6.50
7	NASDAQ	TZOO	Thu, Sep 19, 2002	6.50	6.50	6.50	6.50
6	NASDAQ	TZOO	Fri, Sep 13, 2002	6.50	6.50	6.50	6.50
5	NASDAQ	TZOO	Mon, Sep 9, 2002	6.00	6.00	6.00	6.00
4	NASDAQ	TZOO	Thu, Sep 5, 2002	6.00	6.00	6.00	6.00
3	NASDAQ	TZOO	Wed, Sep 4, 2002	7.00	7.00	6.00	6.00
2	NASDAQ	TZOO	Fri, Aug 30, 2002	7.00	7.00	7.00	7.00
1	NASDAQ	TZOO	Wed, Aug 28, 2002	6.50	6.50	6.50	6.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Travelzoo NASDAQ:TZOO 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