Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series G Fixed/Floating-Rate Non-Cumulative Perpetual Preferred Stock NASDAQ:ZIONO Historical Prices

Below are the 2494 trading days of historical prices for ZIONO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2494	NASDAQ	ZIONO	Wed, Jan 18, 2023	25.50	25.65	25.44	25.60
2493	NASDAQ	ZIONO	Tue, Jan 17, 2023	25.44	25.50	25.35	25.43
2492	NASDAQ	ZIONO	Fri, Jan 13, 2023	25.49	25.60	25.39	25.55
2491	NASDAQ	ZIONO	Thu, Jan 12, 2023	25.34	25.60	25.26	25.60
2490	NASDAQ	ZIONO	Wed, Jan 11, 2023	25.44	25.44	25.27	25.38
2489	NASDAQ	ZIONO	Tue, Jan 10, 2023	25.44	25.44	25.20	25.26
2488	NASDAQ	ZIONO	Mon, Jan 9, 2023	25.47	25.53	25.37	25.49
2487	NASDAQ	ZIONO	Fri, Jan 6, 2023	25.38	25.57	25.38	25.55
2486	NASDAQ	ZIONO	Thu, Jan 5, 2023	25.43	25.65	25.37	25.37
2485	NASDAQ	ZIONO	Wed, Jan 4, 2023	25.36	25.49	25.36	25.49
2484	NASDAQ	ZIONO	Tue, Jan 3, 2023	25.24	25.48	25.11	25.33
2483	NASDAQ	ZIONO	Fri, Dec 30, 2022	25.10	25.38	25.10	25.37
2482	NASDAQ	ZIONO	Thu, Dec 29, 2022	25.14	25.30	25.03	25.15
2481	NASDAQ	ZIONO	Wed, Dec 28, 2022	25.04	25.15	25.02	25.06
2480	NASDAQ	ZIONO	Tue, Dec 27, 2022	25.14	25.21	25.05	25.06
2479	NASDAQ	ZIONO	Fri, Dec 23, 2022	25.10	25.18	25.09	25.12
2478	NASDAQ	ZIONO	Thu, Dec 22, 2022	25.22	25.25	25.15	25.21
2477	NASDAQ	ZIONO	Wed, Dec 21, 2022	25.15	25.29	25.15	25.15
2476	NASDAQ	ZIONO	Tue, Dec 20, 2022	25.13	25.33	25.10	25.20
2475	NASDAQ	ZIONO	Mon, Dec 19, 2022	25.29	25.31	25.10	25.25
2474	NASDAQ	ZIONO	Fri, Dec 16, 2022	25.26	25.38	25.26	25.30
2473	NASDAQ	ZIONO	Thu, Dec 15, 2022	25.10	25.28	25.10	25.28
2472	NASDAQ	ZIONO	Wed, Dec 14, 2022	25.13	25.26	25.07	25.26
2471	NASDAQ	ZIONO	Tue, Dec 13, 2022	25.24	25.25	25.06	25.25
2470	NASDAQ	ZIONO	Mon, Dec 12, 2022	25.11	25.17	25.05	25.14
2469	NASDAQ	ZIONO	Fri, Dec 9, 2022	25.13	25.19	25.09	25.13
2468	NASDAQ	ZIONO	Thu, Dec 8, 2022	25.29	25.30	25.10	25.10
2467	NASDAQ	ZIONO	Wed, Dec 7, 2022	25.08	25.20	25.08	25.10
2466	NASDAQ	ZIONO	Tue, Dec 6, 2022	25.08	25.30	25.08	25.08
2465	NASDAQ	ZIONO	Mon, Dec 5, 2022	25.16	25.47	25.13	25.17
2464	NASDAQ	ZIONO	Fri, Dec 2, 2022	25.29	25.29	25.12	25.18
2463	NASDAQ	ZIONO	Thu, Dec 1, 2022	25.02	25.24	25.01	25.20
2462	NASDAQ	ZIONO	Wed, Nov 30, 2022	25.01	25.09	24.94	25.02
2461	NASDAQ	ZIONO	Tue, Nov 29, 2022	25.40	25.43	25.34	25.37
2460	NASDAQ	ZIONO	Mon, Nov 28, 2022	25.36	25.43	25.32	25.40
2459	NASDAQ	ZIONO	Fri, Nov 25, 2022	25.35	25.42	25.30	25.39
2458	NASDAQ	ZIONO	Wed, Nov 23, 2022	25.35	25.35	25.30	25.30
2457	NASDAQ	ZIONO	Tue, Nov 22, 2022	25.33	25.43	25.23	25.35
2456	NASDAQ	ZIONO	Mon, Nov 21, 2022	25.27	25.38	25.23	25.32
2455	NASDAQ	ZIONO	Fri, Nov 18, 2022	25.37	25.40	25.24	25.25
2454	NASDAQ	ZIONO	Thu, Nov 17, 2022	25.21	25.42	25.21	25.24
2453	NASDAQ	ZIONO	Wed, Nov 16, 2022	25.21	25.28	25.21	25.26
2452	NASDAQ	ZIONO	Tue, Nov 15, 2022	25.17	25.30	25.17	25.21
2451	NASDAQ	ZIONO	Mon, Nov 14, 2022	25.29	25.36	25.11	25.12
2450	NASDAQ	ZIONO	Fri, Nov 11, 2022	25.43	25.56	25.24	25.26
2449	NASDAQ	ZIONO	Thu, Nov 10, 2022	25.47	25.87	25.20	25.55
2448	NASDAQ	ZIONO	Wed, Nov 9, 2022	25.21	25.37	25.17	25.17
2447	NASDAQ	ZIONO	Tue, Nov 8, 2022	25.19	25.42	25.15	25.29
2446	NASDAQ	ZIONO	Mon, Nov 7, 2022	25.20	25.27	25.11	25.17
2445	NASDAQ	ZIONO	Fri, Nov 4, 2022	25.20	25.25	25.17	25.21
2444	NASDAQ	ZIONO	Thu, Nov 3, 2022	25.17	25.33	25.17	25.19
2443	NASDAQ	ZIONO	Wed, Nov 2, 2022	25.20	25.43	25.16	25.16
2442	NASDAQ	ZIONO	Tue, Nov 1, 2022	25.15	25.36	25.15	25.28
2441	NASDAQ	ZIONO	Mon, Oct 31, 2022	25.13	25.26	25.08	25.23
2440	NASDAQ	ZIONO	Fri, Oct 28, 2022	25.12	25.29	25.11	25.21
2439	NASDAQ	ZIONO	Thu, Oct 27, 2022	25.11	25.28	25.07	25.23
2438	NASDAQ	ZIONO	Wed, Oct 26, 2022	25.15	25.28	25.09	25.10
2437	NASDAQ	ZIONO	Tue, Oct 25, 2022	25.05	25.24	25.05	25.13
2436	NASDAQ	ZIONO	Mon, Oct 24, 2022	25.06	25.10	24.99	25.05
2435	NASDAQ	ZIONO	Fri, Oct 21, 2022	25.12	25.19	25.02	25.10
2434	NASDAQ	ZIONO	Thu, Oct 20, 2022	25.14	25.23	25.12	25.12
2433	NASDAQ	ZIONO	Wed, Oct 19, 2022	25.13	25.26	25.11	25.12
2432	NASDAQ	ZIONO	Tue, Oct 18, 2022	25.18	25.29	25.11	25.12
2431	NASDAQ	ZIONO	Mon, Oct 17, 2022	25.22	25.33	25.03	25.04
2430	NASDAQ	ZIONO	Fri, Oct 14, 2022	25.10	25.25	25.09	25.25
2429	NASDAQ	ZIONO	Thu, Oct 13, 2022	25.02	25.10	24.84	25.10
2428	NASDAQ	ZIONO	Wed, Oct 12, 2022	25.14	25.17	25.01	25.05
2427	NASDAQ	ZIONO	Tue, Oct 11, 2022	25.11	25.21	25.05	25.06
2426	NASDAQ	ZIONO	Mon, Oct 10, 2022	25.11	25.33	25.11	25.15
2425	NASDAQ	ZIONO	Fri, Oct 7, 2022	25.16	25.30	25.07	25.10
2424	NASDAQ	ZIONO	Thu, Oct 6, 2022	25.18	25.34	25.16	25.17
2423	NASDAQ	ZIONO	Wed, Oct 5, 2022	25.26	25.26	25.16	25.18
2422	NASDAQ	ZIONO	Tue, Oct 4, 2022	25.38	25.38	25.24	25.27
2421	NASDAQ	ZIONO	Mon, Oct 3, 2022	25.23	25.34	25.18	25.24
2420	NASDAQ	ZIONO	Fri, Sep 30, 2022	25.12	25.34	25.12	25.32
2419	NASDAQ	ZIONO	Thu, Sep 29, 2022	25.30	25.30	25.07	25.07
2418	NASDAQ	ZIONO	Wed, Sep 28, 2022	25.24	25.36	25.10	25.26
2417	NASDAQ	ZIONO	Tue, Sep 27, 2022	25.12	25.32	25.10	25.10
2416	NASDAQ	ZIONO	Mon, Sep 26, 2022	25.10	25.19	25.10	25.12
2415	NASDAQ	ZIONO	Fri, Sep 23, 2022	25.10	25.19	25.06	25.14
2414	NASDAQ	ZIONO	Thu, Sep 22, 2022	25.16	25.21	25.05	25.17
2413	NASDAQ	ZIONO	Wed, Sep 21, 2022	25.14	25.26	25.13	25.26
2412	NASDAQ	ZIONO	Tue, Sep 20, 2022	25.15	25.26	25.12	25.26
2411	NASDAQ	ZIONO	Mon, Sep 19, 2022	25.21	25.26	25.09	25.26
2410	NASDAQ	ZIONO	Fri, Sep 16, 2022	25.20	25.29	25.09	25.11
2409	NASDAQ	ZIONO	Thu, Sep 15, 2022	25.15	25.28	25.15	25.20
2408	NASDAQ	ZIONO	Wed, Sep 14, 2022	25.11	25.23	25.11	25.22
2407	NASDAQ	ZIONO	Tue, Sep 13, 2022	25.10	25.20	25.06	25.11
2406	NASDAQ	ZIONO	Mon, Sep 12, 2022	25.20	25.23	25.12	25.16
2405	NASDAQ	ZIONO	Fri, Sep 9, 2022	25.22	25.28	25.10	25.11
2404	NASDAQ	ZIONO	Thu, Sep 8, 2022	25.15	25.30	25.09	25.11
2403	NASDAQ	ZIONO	Wed, Sep 7, 2022	25.18	25.32	25.16	25.16
2402	NASDAQ	ZIONO	Tue, Sep 6, 2022	25.22	25.29	25.11	25.26
2401	NASDAQ	ZIONO	Fri, Sep 2, 2022	25.25	25.39	25.14	25.22
2400	NASDAQ	ZIONO	Thu, Sep 1, 2022	25.20	25.37	25.16	25.20
2399	NASDAQ	ZIONO	Wed, Aug 31, 2022	25.28	25.36	25.06	25.20
2398	NASDAQ	ZIONO	Tue, Aug 30, 2022	25.56	25.73	25.47	25.55
2397	NASDAQ	ZIONO	Mon, Aug 29, 2022	25.42	25.65	25.42	25.64
2396	NASDAQ	ZIONO	Fri, Aug 26, 2022	25.44	25.47	25.36	25.42
2395	NASDAQ	ZIONO	Thu, Aug 25, 2022	25.59	25.60	25.33	25.51
2394	NASDAQ	ZIONO	Wed, Aug 24, 2022	25.29	25.48	25.29	25.42
2393	NASDAQ	ZIONO	Tue, Aug 23, 2022	25.28	25.70	25.28	25.31
2392	NASDAQ	ZIONO	Mon, Aug 22, 2022	25.30	25.38	25.28	25.31
2391	NASDAQ	ZIONO	Fri, Aug 19, 2022	25.45	25.46	25.30	25.36
2390	NASDAQ	ZIONO	Thu, Aug 18, 2022	25.30	25.48	25.30	25.45
2389	NASDAQ	ZIONO	Wed, Aug 17, 2022	25.48	25.48	25.25	25.35
2388	NASDAQ	ZIONO	Tue, Aug 16, 2022	25.75	25.96	25.44	25.51
2387	NASDAQ	ZIONO	Mon, Aug 15, 2022	25.80	26.03	25.63	25.68
2386	NASDAQ	ZIONO	Fri, Aug 12, 2022	25.86	26.11	25.85	25.96
2385	NASDAQ	ZIONO	Thu, Aug 11, 2022	26.07	26.07	25.60	25.85
2384	NASDAQ	ZIONO	Wed, Aug 10, 2022	26.11	26.34	25.98	26.07
2383	NASDAQ	ZIONO	Tue, Aug 9, 2022	26.01	26.02	25.88	26.02
2382	NASDAQ	ZIONO	Mon, Aug 8, 2022	25.87	26.17	25.87	25.97
2381	NASDAQ	ZIONO	Fri, Aug 5, 2022	25.93	26.22	25.80	25.85
2380	NASDAQ	ZIONO	Thu, Aug 4, 2022	25.78	26.29	25.78	26.06
2379	NASDAQ	ZIONO	Wed, Aug 3, 2022	26.33	26.33	25.81	26.18
2378	NASDAQ	ZIONO	Tue, Aug 2, 2022	25.79	26.38	25.64	25.64
2377	NASDAQ	ZIONO	Mon, Aug 1, 2022	25.78	26.41	25.78	26.25
2376	NASDAQ	ZIONO	Fri, Jul 29, 2022	25.60	26.29	25.55	25.87
2375	NASDAQ	ZIONO	Thu, Jul 28, 2022	25.41	25.60	25.41	25.55
2374	NASDAQ	ZIONO	Wed, Jul 27, 2022	25.35	25.50	25.30	25.50
2373	NASDAQ	ZIONO	Tue, Jul 26, 2022	25.31	25.50	25.31	25.43
2372	NASDAQ	ZIONO	Mon, Jul 25, 2022	25.32	25.45	25.32	25.44
2371	NASDAQ	ZIONO	Fri, Jul 22, 2022	25.35	25.44	25.29	25.44
2370	NASDAQ	ZIONO	Thu, Jul 21, 2022	25.26	25.46	25.26	25.33
2369	NASDAQ	ZIONO	Wed, Jul 20, 2022	25.32	25.33	25.24	25.28
2368	NASDAQ	ZIONO	Tue, Jul 19, 2022	25.23	25.37	25.23	25.37
2367	NASDAQ	ZIONO	Mon, Jul 18, 2022	25.35	25.35	25.25	25.29
2366	NASDAQ	ZIONO	Fri, Jul 15, 2022	25.35	25.44	25.25	25.36
2365	NASDAQ	ZIONO	Thu, Jul 14, 2022	25.24	25.28	25.22	25.28
2364	NASDAQ	ZIONO	Wed, Jul 13, 2022	25.30	25.35	25.22	25.32
2363	NASDAQ	ZIONO	Tue, Jul 12, 2022	25.43	25.43	25.28	25.37
2362	NASDAQ	ZIONO	Mon, Jul 11, 2022	25.26	25.45	25.25	25.36
2361	NASDAQ	ZIONO	Fri, Jul 8, 2022	25.21	25.43	25.21	25.43
2360	NASDAQ	ZIONO	Thu, Jul 7, 2022	25.20	25.29	25.18	25.22
2359	NASDAQ	ZIONO	Wed, Jul 6, 2022	25.16	25.46	25.16	25.16
2358	NASDAQ	ZIONO	Tue, Jul 5, 2022	25.30	25.43	25.25	25.32
2357	NASDAQ	ZIONO	Fri, Jul 1, 2022	25.10	25.46	25.10	25.30
2356	NASDAQ	ZIONO	Thu, Jun 30, 2022	25.10	25.46	25.09	25.13
2355	NASDAQ	ZIONO	Wed, Jun 29, 2022	25.15	25.19	25.08	25.09
2354	NASDAQ	ZIONO	Tue, Jun 28, 2022	25.11	25.42	25.09	25.19
2353	NASDAQ	ZIONO	Mon, Jun 27, 2022	25.13	25.25	25.08	25.21
2352	NASDAQ	ZIONO	Fri, Jun 24, 2022	25.09	25.21	25.06	25.16
2351	NASDAQ	ZIONO	Thu, Jun 23, 2022	25.17	25.46	25.12	25.13
2350	NASDAQ	ZIONO	Wed, Jun 22, 2022	25.24	25.24	25.03	25.03
2349	NASDAQ	ZIONO	Tue, Jun 21, 2022	25.26	25.38	25.14	25.22
2348	NASDAQ	ZIONO	Fri, Jun 17, 2022	25.31	25.45	25.12	25.22
2347	NASDAQ	ZIONO	Thu, Jun 16, 2022	25.40	25.48	25.33	25.40
2346	NASDAQ	ZIONO	Wed, Jun 15, 2022	25.51	25.51	25.30	25.50
2345	NASDAQ	ZIONO	Tue, Jun 14, 2022	25.48	25.48	25.36	25.41
2344	NASDAQ	ZIONO	Mon, Jun 13, 2022	25.40	25.61	25.35	25.40
2343	NASDAQ	ZIONO	Fri, Jun 10, 2022	25.40	25.62	25.40	25.43
2342	NASDAQ	ZIONO	Thu, Jun 9, 2022	25.50	25.60	25.43	25.53
2341	NASDAQ	ZIONO	Wed, Jun 8, 2022	25.50	25.70	25.47	25.70
2340	NASDAQ	ZIONO	Tue, Jun 7, 2022	25.54	25.63	25.46	25.63
2339	NASDAQ	ZIONO	Mon, Jun 6, 2022	25.67	25.70	25.42	25.58
2338	NASDAQ	ZIONO	Fri, Jun 3, 2022	25.43	25.77	25.40	25.64
2337	NASDAQ	ZIONO	Thu, Jun 2, 2022	25.58	25.70	25.35	25.56
2336	NASDAQ	ZIONO	Wed, Jun 1, 2022	25.60	25.95	25.60	25.63
2335	NASDAQ	ZIONO	Tue, May 31, 2022	25.42	25.91	25.20	25.88
2334	NASDAQ	ZIONO	Fri, May 27, 2022	25.88	25.95	25.77	25.91
2333	NASDAQ	ZIONO	Thu, May 26, 2022	25.76	25.89	25.60	25.83
2332	NASDAQ	ZIONO	Wed, May 25, 2022	25.82	25.92	25.39	25.75
2331	NASDAQ	ZIONO	Tue, May 24, 2022	25.51	25.78	25.40	25.62
2330	NASDAQ	ZIONO	Mon, May 23, 2022	25.33	25.54	25.33	25.42
2329	NASDAQ	ZIONO	Fri, May 20, 2022	25.51	25.54	25.26	25.52
2328	NASDAQ	ZIONO	Thu, May 19, 2022	25.40	25.59	25.28	25.31
2327	NASDAQ	ZIONO	Wed, May 18, 2022	25.16	25.36	25.16	25.20
2326	NASDAQ	ZIONO	Tue, May 17, 2022	25.39	25.40	25.19	25.21
2325	NASDAQ	ZIONO	Mon, May 16, 2022	25.29	25.49	25.02	25.15
2324	NASDAQ	ZIONO	Fri, May 13, 2022	25.45	25.62	25.07	25.17
2323	NASDAQ	ZIONO	Thu, May 12, 2022	25.33	25.44	25.31	25.31
2322	NASDAQ	ZIONO	Wed, May 11, 2022	25.35	25.44	25.32	25.35
2321	NASDAQ	ZIONO	Tue, May 10, 2022	25.41	25.45	25.31	25.32
2320	NASDAQ	ZIONO	Mon, May 9, 2022	25.32	25.38	25.31	25.31
2319	NASDAQ	ZIONO	Fri, May 6, 2022	25.33	25.71	25.31	25.32
2318	NASDAQ	ZIONO	Thu, May 5, 2022	25.59	25.66	25.33	25.35
2317	NASDAQ	ZIONO	Wed, May 4, 2022	25.41	25.96	25.35	25.78
2316	NASDAQ	ZIONO	Tue, May 3, 2022	25.31	25.66	25.31	25.60
2315	NASDAQ	ZIONO	Mon, May 2, 2022	25.36	25.57	25.31	25.31
2314	NASDAQ	ZIONO	Fri, Apr 29, 2022	25.34	25.51	25.31	25.50
2313	NASDAQ	ZIONO	Thu, Apr 28, 2022	25.36	25.44	25.31	25.42
2312	NASDAQ	ZIONO	Wed, Apr 27, 2022	25.39	25.56	25.33	25.34
2311	NASDAQ	ZIONO	Tue, Apr 26, 2022	25.41	25.68	25.31	25.36
2310	NASDAQ	ZIONO	Mon, Apr 25, 2022	25.52	25.69	25.40	25.69
2309	NASDAQ	ZIONO	Fri, Apr 22, 2022	25.30	25.57	25.30	25.35
2308	NASDAQ	ZIONO	Thu, Apr 21, 2022	25.48	25.81	25.37	25.37
2307	NASDAQ	ZIONO	Wed, Apr 20, 2022	25.74	25.79	25.45	25.46
2306	NASDAQ	ZIONO	Tue, Apr 19, 2022	25.45	25.57	25.41	25.41
2305	NASDAQ	ZIONO	Mon, Apr 18, 2022	25.50	25.68	25.41	25.50
2304	NASDAQ	ZIONO	Thu, Apr 14, 2022	25.44	25.67	25.31	25.51
2303	NASDAQ	ZIONO	Wed, Apr 13, 2022	25.46	25.48	25.40	25.41
2302	NASDAQ	ZIONO	Tue, Apr 12, 2022	25.41	25.60	25.41	25.43
2301	NASDAQ	ZIONO	Mon, Apr 11, 2022	25.41	25.67	25.40	25.40
2300	NASDAQ	ZIONO	Fri, Apr 8, 2022	25.53	25.86	25.50	25.52
2299	NASDAQ	ZIONO	Thu, Apr 7, 2022	25.57	25.79	25.53	25.71
2298	NASDAQ	ZIONO	Wed, Apr 6, 2022	25.28	25.70	25.28	25.65
2297	NASDAQ	ZIONO	Tue, Apr 5, 2022	25.70	25.73	25.45	25.73
2296	NASDAQ	ZIONO	Mon, Apr 4, 2022	25.70	25.85	25.70	25.85
2295	NASDAQ	ZIONO	Fri, Apr 1, 2022	25.94	25.94	25.76	25.76
2294	NASDAQ	ZIONO	Thu, Mar 31, 2022	25.53	26.15	25.53	26.15
2293	NASDAQ	ZIONO	Wed, Mar 30, 2022	25.50	25.87	25.41	25.87
2292	NASDAQ	ZIONO	Tue, Mar 29, 2022	25.38	25.75	25.31	25.43
2291	NASDAQ	ZIONO	Mon, Mar 28, 2022	25.34	25.62	25.31	25.37
2290	NASDAQ	ZIONO	Fri, Mar 25, 2022	25.61	25.70	25.31	25.39
2289	NASDAQ	ZIONO	Thu, Mar 24, 2022	25.33	25.66	25.31	25.40
2288	NASDAQ	ZIONO	Wed, Mar 23, 2022	25.49	25.49	25.26	25.40
2287	NASDAQ	ZIONO	Tue, Mar 22, 2022	25.22	25.71	25.07	25.35
2286	NASDAQ	ZIONO	Mon, Mar 21, 2022	25.58	25.62	25.11	25.22
2285	NASDAQ	ZIONO	Fri, Mar 18, 2022	25.52	25.74	25.50	25.60
2284	NASDAQ	ZIONO	Thu, Mar 17, 2022	25.70	25.70	25.50	25.56
2283	NASDAQ	ZIONO	Wed, Mar 16, 2022	25.74	25.74	25.45	25.46
2282	NASDAQ	ZIONO	Tue, Mar 15, 2022	25.40	25.74	25.10	25.45
2281	NASDAQ	ZIONO	Mon, Mar 14, 2022	25.45	25.47	25.04	25.33
2280	NASDAQ	ZIONO	Fri, Mar 11, 2022	25.42	25.50	25.35	25.35
2279	NASDAQ	ZIONO	Thu, Mar 10, 2022	25.45	25.56	25.30	25.30
2278	NASDAQ	ZIONO	Wed, Mar 9, 2022	25.56	25.70	25.49	25.49
2277	NASDAQ	ZIONO	Tue, Mar 8, 2022	25.62	26.10	25.55	25.55
2276	NASDAQ	ZIONO	Mon, Mar 7, 2022	25.68	26.09	25.65	25.65
2275	NASDAQ	ZIONO	Fri, Mar 4, 2022	25.53	25.93	25.53	25.75
2274	NASDAQ	ZIONO	Thu, Mar 3, 2022	25.99	26.10	25.75	25.96
2273	NASDAQ	ZIONO	Wed, Mar 2, 2022	26.00	26.09	25.72	25.74
2272	NASDAQ	ZIONO	Tue, Mar 1, 2022	26.07	26.10	25.91	26.00
2271	NASDAQ	ZIONO	Mon, Feb 28, 2022	25.55	26.17	25.55	26.16
2270	NASDAQ	ZIONO	Fri, Feb 25, 2022	25.90	26.20	25.84	25.89
2269	NASDAQ	ZIONO	Thu, Feb 24, 2022	25.65	25.90	25.30	25.75
2268	NASDAQ	ZIONO	Wed, Feb 23, 2022	25.75	25.83	25.75	25.75
2267	NASDAQ	ZIONO	Tue, Feb 22, 2022	25.80	25.95	25.66	25.75
2266	NASDAQ	ZIONO	Fri, Feb 18, 2022	25.82	26.10	25.76	26.04
2265	NASDAQ	ZIONO	Thu, Feb 17, 2022	25.75	25.99	25.66	25.66
2264	NASDAQ	ZIONO	Wed, Feb 16, 2022	25.65	26.09	25.65	25.75
2263	NASDAQ	ZIONO	Tue, Feb 15, 2022	25.67	26.02	25.67	25.86
2262	NASDAQ	ZIONO	Mon, Feb 14, 2022	25.89	25.89	25.51	25.73
2261	NASDAQ	ZIONO	Fri, Feb 11, 2022	26.06	26.06	25.62	25.80
2260	NASDAQ	ZIONO	Thu, Feb 10, 2022	25.80	26.22	25.53	26.18
2259	NASDAQ	ZIONO	Wed, Feb 9, 2022	26.11	26.31	26.08	26.08
2258	NASDAQ	ZIONO	Tue, Feb 8, 2022	26.20	26.29	25.96	26.23
2257	NASDAQ	ZIONO	Mon, Feb 7, 2022	25.86	26.18	25.86	26.03
2256	NASDAQ	ZIONO	Fri, Feb 4, 2022	25.75	26.17	25.52	25.93
2255	NASDAQ	ZIONO	Thu, Feb 3, 2022	25.75	25.91	25.75	25.75
2254	NASDAQ	ZIONO	Wed, Feb 2, 2022	26.02	26.18	25.80	25.96
2253	NASDAQ	ZIONO	Tue, Feb 1, 2022	25.75	26.48	25.75	26.21
2252	NASDAQ	ZIONO	Mon, Jan 31, 2022	25.63	26.43	25.63	26.24
2251	NASDAQ	ZIONO	Fri, Jan 28, 2022	25.57	26.28	25.50	26.09
2250	NASDAQ	ZIONO	Thu, Jan 27, 2022	26.23	26.38	25.56	25.58
2249	NASDAQ	ZIONO	Wed, Jan 26, 2022	26.50	26.53	26.22	26.35
2248	NASDAQ	ZIONO	Tue, Jan 25, 2022	26.45	26.55	26.25	26.54
2247	NASDAQ	ZIONO	Mon, Jan 24, 2022	26.34	26.55	26.15	26.35
2246	NASDAQ	ZIONO	Fri, Jan 21, 2022	26.33	26.60	26.22	26.58
2245	NASDAQ	ZIONO	Thu, Jan 20, 2022	26.51	26.58	26.42	26.50
2244	NASDAQ	ZIONO	Wed, Jan 19, 2022	26.31	26.60	26.26	26.39
2243	NASDAQ	ZIONO	Tue, Jan 18, 2022	26.31	26.58	26.17	26.58
2242	NASDAQ	ZIONO	Fri, Jan 14, 2022	26.58	26.58	26.20	26.42
2241	NASDAQ	ZIONO	Thu, Jan 13, 2022	26.52	26.65	26.41	26.65
2240	NASDAQ	ZIONO	Wed, Jan 12, 2022	26.54	26.58	26.54	26.58
2239	NASDAQ	ZIONO	Tue, Jan 11, 2022	26.51	26.65	26.16	26.60
2238	NASDAQ	ZIONO	Mon, Jan 10, 2022	26.12	26.59	26.08	26.44
2237	NASDAQ	ZIONO	Fri, Jan 7, 2022	26.48	26.48	26.27	26.29
2236	NASDAQ	ZIONO	Thu, Jan 6, 2022	26.20	26.47	26.10	26.24
2235	NASDAQ	ZIONO	Wed, Jan 5, 2022	26.52	26.68	26.15	26.15
2234	NASDAQ	ZIONO	Tue, Jan 4, 2022	26.58	26.60	26.42	26.60
2233	NASDAQ	ZIONO	Mon, Jan 3, 2022	26.59	26.65	26.51	26.60
2232	NASDAQ	ZIONO	Fri, Dec 31, 2021	26.46	26.73	26.46	26.56
2231	NASDAQ	ZIONO	Thu, Dec 30, 2021	26.45	26.62	26.45	26.60
2230	NASDAQ	ZIONO	Wed, Dec 29, 2021	26.46	26.56	26.45	26.45
2229	NASDAQ	ZIONO	Tue, Dec 28, 2021	26.45	26.56	26.45	26.45
2228	NASDAQ	ZIONO	Mon, Dec 27, 2021	26.50	26.55	26.45	26.45
2227	NASDAQ	ZIONO	Thu, Dec 23, 2021	26.57	26.74	26.45	26.59
2226	NASDAQ	ZIONO	Wed, Dec 22, 2021	26.46	26.82	26.36	26.54
2225	NASDAQ	ZIONO	Tue, Dec 21, 2021	26.35	26.69	26.30	26.33
2224	NASDAQ	ZIONO	Mon, Dec 20, 2021	26.28	26.52	26.28	26.35
2223	NASDAQ	ZIONO	Fri, Dec 17, 2021	26.40	26.48	26.39	26.48
2222	NASDAQ	ZIONO	Thu, Dec 16, 2021	26.50	26.64	26.28	26.60
2221	NASDAQ	ZIONO	Wed, Dec 15, 2021	26.53	26.62	26.21	26.31
2220	NASDAQ	ZIONO	Tue, Dec 14, 2021	26.37	26.57	26.37	26.56
2219	NASDAQ	ZIONO	Mon, Dec 13, 2021	26.55	26.66	26.25	26.61
2218	NASDAQ	ZIONO	Fri, Dec 10, 2021	26.45	26.66	26.28	26.63
2217	NASDAQ	ZIONO	Thu, Dec 9, 2021	26.47	26.67	26.47	26.65
2216	NASDAQ	ZIONO	Wed, Dec 8, 2021	26.60	26.77	26.45	26.62
2215	NASDAQ	ZIONO	Tue, Dec 7, 2021	26.73	27.07	26.56	26.81
2214	NASDAQ	ZIONO	Mon, Dec 6, 2021	26.63	26.83	26.24	26.57
2213	NASDAQ	ZIONO	Fri, Dec 3, 2021	26.26	26.55	26.15	26.47
2212	NASDAQ	ZIONO	Thu, Dec 2, 2021	26.39	26.69	26.32	26.37
2211	NASDAQ	ZIONO	Wed, Dec 1, 2021	26.15	26.68	26.15	26.17
2210	NASDAQ	ZIONO	Tue, Nov 30, 2021	26.40	26.40	26.09	26.09
2209	NASDAQ	ZIONO	Mon, Nov 29, 2021	26.57	26.89	26.57	26.68
2208	NASDAQ	ZIONO	Fri, Nov 26, 2021	26.68	26.71	26.45	26.57
2207	NASDAQ	ZIONO	Wed, Nov 24, 2021	26.73	26.84	26.53	26.75
2206	NASDAQ	ZIONO	Tue, Nov 23, 2021	26.54	26.70	26.54	26.70
2205	NASDAQ	ZIONO	Mon, Nov 22, 2021	26.74	26.94	26.61	26.74
2204	NASDAQ	ZIONO	Fri, Nov 19, 2021	26.67	26.99	26.67	26.92
2203	NASDAQ	ZIONO	Thu, Nov 18, 2021	26.89	27.06	26.65	26.65
2202	NASDAQ	ZIONO	Wed, Nov 17, 2021	26.88	27.00	26.88	26.90
2201	NASDAQ	ZIONO	Tue, Nov 16, 2021	26.91	27.14	26.89	26.95
2200	NASDAQ	ZIONO	Mon, Nov 15, 2021	27.03	27.10	26.87	26.88
2199	NASDAQ	ZIONO	Fri, Nov 12, 2021	27.15	27.23	26.90	27.10
2198	NASDAQ	ZIONO	Thu, Nov 11, 2021	27.13	27.28	27.06	27.19
2197	NASDAQ	ZIONO	Wed, Nov 10, 2021	27.32	27.32	26.97	27.30
2196	NASDAQ	ZIONO	Tue, Nov 9, 2021	27.24	27.58	27.17	27.28
2195	NASDAQ	ZIONO	Mon, Nov 8, 2021	27.32	27.55	27.31	27.48
2194	NASDAQ	ZIONO	Fri, Nov 5, 2021	27.57	27.61	27.32	27.52
2193	NASDAQ	ZIONO	Thu, Nov 4, 2021	27.25	27.48	27.25	27.41
2192	NASDAQ	ZIONO	Wed, Nov 3, 2021	27.11	27.39	27.11	27.38
2191	NASDAQ	ZIONO	Tue, Nov 2, 2021	27.12	27.22	27.04	27.22
2190	NASDAQ	ZIONO	Mon, Nov 1, 2021	26.89	27.28	26.89	27.20
2189	NASDAQ	ZIONO	Fri, Oct 29, 2021	26.93	27.00	26.86	26.99
2188	NASDAQ	ZIONO	Thu, Oct 28, 2021	27.02	27.13	26.86	26.94
2187	NASDAQ	ZIONO	Wed, Oct 27, 2021	27.05	27.15	27.04	27.04
2186	NASDAQ	ZIONO	Tue, Oct 26, 2021	26.98	27.15	26.96	27.00
2185	NASDAQ	ZIONO	Mon, Oct 25, 2021	26.98	27.09	26.98	27.05
2184	NASDAQ	ZIONO	Fri, Oct 22, 2021	26.86	27.00	26.86	27.00
2183	NASDAQ	ZIONO	Thu, Oct 21, 2021	27.10	27.20	26.91	27.05
2182	NASDAQ	ZIONO	Wed, Oct 20, 2021	26.81	27.07	26.80	27.00
2181	NASDAQ	ZIONO	Tue, Oct 19, 2021	27.06	27.06	26.80	26.99
2180	NASDAQ	ZIONO	Mon, Oct 18, 2021	26.81	27.24	26.81	26.98
2179	NASDAQ	ZIONO	Fri, Oct 15, 2021	27.06	27.59	26.91	27.02
2178	NASDAQ	ZIONO	Thu, Oct 14, 2021	27.04	27.60	27.04	27.24
2177	NASDAQ	ZIONO	Wed, Oct 13, 2021	27.15	27.24	27.06	27.10
2176	NASDAQ	ZIONO	Tue, Oct 12, 2021	27.31	27.32	27.00	27.13
2175	NASDAQ	ZIONO	Mon, Oct 11, 2021	26.73	27.29	26.73	26.96
2174	NASDAQ	ZIONO	Fri, Oct 8, 2021	27.95	27.95	27.38	27.52
2173	NASDAQ	ZIONO	Thu, Oct 7, 2021	28.46	28.83	27.95	28.08
2172	NASDAQ	ZIONO	Wed, Oct 6, 2021	29.05	29.16	28.74	28.81
2171	NASDAQ	ZIONO	Tue, Oct 5, 2021	29.47	29.47	28.83	29.07
2170	NASDAQ	ZIONO	Mon, Oct 4, 2021	29.24	29.24	28.61	29.05
2169	NASDAQ	ZIONO	Fri, Oct 1, 2021	28.95	29.66	28.61	29.25
2168	NASDAQ	ZIONO	Thu, Sep 30, 2021	28.60	29.24	28.49	29.09
2167	NASDAQ	ZIONO	Wed, Sep 29, 2021	27.73	28.81	27.25	28.70
2166	NASDAQ	ZIONO	Tue, Sep 28, 2021	26.86	28.26	26.75	27.96
2165	NASDAQ	ZIONO	Mon, Sep 27, 2021	27.00	27.35	26.75	27.13
2164	NASDAQ	ZIONO	Fri, Sep 24, 2021	27.00	27.10	26.76	27.04
2163	NASDAQ	ZIONO	Thu, Sep 23, 2021	27.29	27.37	27.04	27.10
2162	NASDAQ	ZIONO	Wed, Sep 22, 2021	27.21	27.49	27.18	27.26
2161	NASDAQ	ZIONO	Tue, Sep 21, 2021	27.25	27.48	27.12	27.25
2160	NASDAQ	ZIONO	Mon, Sep 20, 2021	27.22	27.34	27.10	27.30
2159	NASDAQ	ZIONO	Fri, Sep 17, 2021	27.41	27.61	27.41	27.54
2158	NASDAQ	ZIONO	Thu, Sep 16, 2021	27.42	27.61	27.41	27.51
2157	NASDAQ	ZIONO	Wed, Sep 15, 2021	27.66	27.93	27.48	27.48
2156	NASDAQ	ZIONO	Tue, Sep 14, 2021	27.71	28.20	27.68	27.69
2155	NASDAQ	ZIONO	Mon, Sep 13, 2021	27.80	28.18	27.71	27.71
2154	NASDAQ	ZIONO	Fri, Sep 10, 2021	27.72	28.17	27.70	27.70
2153	NASDAQ	ZIONO	Thu, Sep 9, 2021	27.69	28.23	27.64	27.70
2152	NASDAQ	ZIONO	Wed, Sep 8, 2021	27.72	27.85	27.66	27.80
2151	NASDAQ	ZIONO	Tue, Sep 7, 2021	27.63	28.24	27.59	27.73
2150	NASDAQ	ZIONO	Fri, Sep 3, 2021	27.84	28.03	27.79	28.03
2149	NASDAQ	ZIONO	Thu, Sep 2, 2021	27.64	27.76	27.64	27.74
2148	NASDAQ	ZIONO	Wed, Sep 1, 2021	27.54	27.69	27.54	27.64
2147	NASDAQ	ZIONO	Tue, Aug 31, 2021	27.35	27.47	27.35	27.45
2146	NASDAQ	ZIONO	Mon, Aug 30, 2021	27.59	27.68	27.41	27.60
2145	NASDAQ	ZIONO	Fri, Aug 27, 2021	27.44	27.50	27.33	27.45
2144	NASDAQ	ZIONO	Thu, Aug 26, 2021	27.51	27.51	27.31	27.31
2143	NASDAQ	ZIONO	Wed, Aug 25, 2021	27.48	27.58	27.37	27.37
2142	NASDAQ	ZIONO	Tue, Aug 24, 2021	27.46	27.61	27.39	27.49
2141	NASDAQ	ZIONO	Mon, Aug 23, 2021	27.56	27.59	27.35	27.46
2140	NASDAQ	ZIONO	Fri, Aug 20, 2021	27.47	27.68	27.47	27.51
2139	NASDAQ	ZIONO	Thu, Aug 19, 2021	27.51	27.55	27.33	27.49
2138	NASDAQ	ZIONO	Wed, Aug 18, 2021	27.60	27.69	27.51	27.51
2137	NASDAQ	ZIONO	Tue, Aug 17, 2021	27.69	27.69	27.54	27.55
2136	NASDAQ	ZIONO	Mon, Aug 16, 2021	27.63	27.86	27.53	27.69
2135	NASDAQ	ZIONO	Fri, Aug 13, 2021	27.57	27.85	27.52	27.65
2134	NASDAQ	ZIONO	Thu, Aug 12, 2021	27.53	27.80	27.46	27.58
2133	NASDAQ	ZIONO	Wed, Aug 11, 2021	27.55	27.73	27.54	27.72
2132	NASDAQ	ZIONO	Tue, Aug 10, 2021	27.60	27.77	27.44	27.57
2131	NASDAQ	ZIONO	Mon, Aug 9, 2021	27.85	27.87	27.49	27.55
2130	NASDAQ	ZIONO	Fri, Aug 6, 2021	27.54	27.79	27.54	27.78
2129	NASDAQ	ZIONO	Thu, Aug 5, 2021	27.59	27.88	27.48	27.85
2128	NASDAQ	ZIONO	Wed, Aug 4, 2021	27.52	27.58	27.52	27.56
2127	NASDAQ	ZIONO	Tue, Aug 3, 2021	27.55	27.59	27.48	27.58
2126	NASDAQ	ZIONO	Mon, Aug 2, 2021	27.60	27.60	27.55	27.57
2125	NASDAQ	ZIONO	Fri, Jul 30, 2021	27.54	27.60	27.45	27.60
2124	NASDAQ	ZIONO	Thu, Jul 29, 2021	27.59	27.60	27.49	27.60
2123	NASDAQ	ZIONO	Wed, Jul 28, 2021	27.60	27.60	27.45	27.59
2122	NASDAQ	ZIONO	Tue, Jul 27, 2021	27.64	27.65	27.45	27.63
2121	NASDAQ	ZIONO	Mon, Jul 26, 2021	27.70	27.70	27.63	27.68
2120	NASDAQ	ZIONO	Fri, Jul 23, 2021	27.69	27.70	27.62	27.70
2119	NASDAQ	ZIONO	Thu, Jul 22, 2021	27.80	27.80	27.64	27.80
2118	NASDAQ	ZIONO	Wed, Jul 21, 2021	27.68	27.93	27.62	27.62
2117	NASDAQ	ZIONO	Tue, Jul 20, 2021	27.68	28.17	27.64	27.84
2116	NASDAQ	ZIONO	Mon, Jul 19, 2021	27.72	27.80	27.62	27.63
2115	NASDAQ	ZIONO	Fri, Jul 16, 2021	28.22	28.22	27.84	28.02
2114	NASDAQ	ZIONO	Thu, Jul 15, 2021	28.23	28.30	28.02	28.30
2113	NASDAQ	ZIONO	Wed, Jul 14, 2021	27.87	28.29	27.87	28.18
2112	NASDAQ	ZIONO	Tue, Jul 13, 2021	28.21	28.21	27.88	27.88
2111	NASDAQ	ZIONO	Mon, Jul 12, 2021	28.06	28.30	28.02	28.21
2110	NASDAQ	ZIONO	Fri, Jul 9, 2021	28.07	28.32	27.97	28.02
2109	NASDAQ	ZIONO	Thu, Jul 8, 2021	28.25	28.29	28.12	28.24
2108	NASDAQ	ZIONO	Wed, Jul 7, 2021	28.34	28.35	28.25	28.34
2107	NASDAQ	ZIONO	Tue, Jul 6, 2021	28.22	28.35	28.22	28.34
2106	NASDAQ	ZIONO	Fri, Jul 2, 2021	28.39	28.78	28.22	28.22
2105	NASDAQ	ZIONO	Thu, Jul 1, 2021	28.79	28.79	28.16	28.30
2104	NASDAQ	ZIONO	Wed, Jun 30, 2021	28.14	28.60	28.13	28.33
2103	NASDAQ	ZIONO	Tue, Jun 29, 2021	28.41	28.60	28.08	28.21
2102	NASDAQ	ZIONO	Mon, Jun 28, 2021	28.75	28.80	28.10	28.79
2101	NASDAQ	ZIONO	Fri, Jun 25, 2021	28.13	28.79	28.13	28.43
2100	NASDAQ	ZIONO	Thu, Jun 24, 2021	28.15	28.79	28.15	28.39
2099	NASDAQ	ZIONO	Wed, Jun 23, 2021	28.49	28.55	28.20	28.20
2098	NASDAQ	ZIONO	Tue, Jun 22, 2021	28.41	28.50	28.31	28.47
2097	NASDAQ	ZIONO	Mon, Jun 21, 2021	28.27	28.74	28.25	28.49
2096	NASDAQ	ZIONO	Fri, Jun 18, 2021	28.12	28.50	28.12	28.25
2095	NASDAQ	ZIONO	Thu, Jun 17, 2021	28.35	28.45	28.13	28.17
2094	NASDAQ	ZIONO	Wed, Jun 16, 2021	28.25	28.50	28.00	28.21
2093	NASDAQ	ZIONO	Tue, Jun 15, 2021	28.10	28.50	27.98	28.50
2092	NASDAQ	ZIONO	Mon, Jun 14, 2021	28.50	28.50	27.91	28.50
2091	NASDAQ	ZIONO	Fri, Jun 11, 2021	28.80	28.80	28.02	28.50
2090	NASDAQ	ZIONO	Thu, Jun 10, 2021	27.73	28.82	27.73	28.77
2089	NASDAQ	ZIONO	Wed, Jun 9, 2021	27.98	28.33	27.96	28.30
2088	NASDAQ	ZIONO	Tue, Jun 8, 2021	28.25	28.26	27.69	28.25
2087	NASDAQ	ZIONO	Mon, Jun 7, 2021	28.00	28.00	27.73	27.95
2086	NASDAQ	ZIONO	Fri, Jun 4, 2021	28.05	28.10	27.54	27.84
2085	NASDAQ	ZIONO	Thu, Jun 3, 2021	28.00	28.00	27.55	27.93
2084	NASDAQ	ZIONO	Wed, Jun 2, 2021	28.04	28.10	28.01	28.01
2083	NASDAQ	ZIONO	Tue, Jun 1, 2021	27.79	27.92	27.55	27.75
2082	NASDAQ	ZIONO	Fri, May 28, 2021	27.03	27.75	27.03	27.75
2081	NASDAQ	ZIONO	Thu, May 27, 2021	27.49	28.05	27.43	27.43
2080	NASDAQ	ZIONO	Wed, May 26, 2021	27.54	27.75	27.31	27.75
2079	NASDAQ	ZIONO	Tue, May 25, 2021	27.53	27.89	27.25	27.89
2078	NASDAQ	ZIONO	Mon, May 24, 2021	27.80	27.80	27.26	27.80
2077	NASDAQ	ZIONO	Fri, May 21, 2021	27.28	27.78	27.16	27.78
2076	NASDAQ	ZIONO	Thu, May 20, 2021	27.29	27.79	27.16	27.70
2075	NASDAQ	ZIONO	Wed, May 19, 2021	26.67	27.70	26.67	26.92
2074	NASDAQ	ZIONO	Tue, May 18, 2021	26.82	27.00	26.82	26.95
2073	NASDAQ	ZIONO	Mon, May 17, 2021	26.75	27.04	26.75	26.98
2072	NASDAQ	ZIONO	Fri, May 14, 2021	26.90	27.11	26.70	26.81
2071	NASDAQ	ZIONO	Thu, May 13, 2021	26.70	26.90	26.62	26.88
2070	NASDAQ	ZIONO	Wed, May 12, 2021	26.79	26.80	26.67	26.78
2069	NASDAQ	ZIONO	Tue, May 11, 2021	26.89	26.91	26.77	26.79
2068	NASDAQ	ZIONO	Mon, May 10, 2021	27.27	27.32	27.08	27.10
2067	NASDAQ	ZIONO	Fri, May 7, 2021	27.15	27.50	27.15	27.28
2066	NASDAQ	ZIONO	Thu, May 6, 2021	27.33	27.63	27.07	27.35
2065	NASDAQ	ZIONO	Wed, May 5, 2021	27.45	27.63	27.35	27.35
2064	NASDAQ	ZIONO	Tue, May 4, 2021	27.24	27.79	27.24	27.74
2063	NASDAQ	ZIONO	Mon, May 3, 2021	27.12	27.43	27.12	27.36
2062	NASDAQ	ZIONO	Fri, Apr 30, 2021	26.97	27.43	26.97	27.37
2061	NASDAQ	ZIONO	Thu, Apr 29, 2021	27.25	27.71	27.17	27.25
2060	NASDAQ	ZIONO	Wed, Apr 28, 2021	27.25	27.79	27.15	27.41
2059	NASDAQ	ZIONO	Tue, Apr 27, 2021	27.50	27.78	27.33	27.33
2058	NASDAQ	ZIONO	Mon, Apr 26, 2021	27.30	27.59	27.30	27.56
2057	NASDAQ	ZIONO	Fri, Apr 23, 2021	27.25	27.80	27.25	27.40
2056	NASDAQ	ZIONO	Thu, Apr 22, 2021	27.35	27.35	27.10	27.10
2055	NASDAQ	ZIONO	Wed, Apr 21, 2021	27.32	27.40	27.32	27.33
2054	NASDAQ	ZIONO	Tue, Apr 20, 2021	27.18	27.31	27.18	27.30
2053	NASDAQ	ZIONO	Mon, Apr 19, 2021	27.27	27.28	27.18	27.18
2052	NASDAQ	ZIONO	Fri, Apr 16, 2021	27.22	27.32	27.21	27.32
2051	NASDAQ	ZIONO	Thu, Apr 15, 2021	27.32	27.32	27.18	27.32
2050	NASDAQ	ZIONO	Wed, Apr 14, 2021	27.44	27.44	27.05	27.32
2049	NASDAQ	ZIONO	Tue, Apr 13, 2021	27.45	27.69	27.39	27.45
2048	NASDAQ	ZIONO	Mon, Apr 12, 2021	27.26	27.93	27.25	27.54
2047	NASDAQ	ZIONO	Fri, Apr 9, 2021	27.82	27.87	27.38	27.51
2046	NASDAQ	ZIONO	Thu, Apr 8, 2021	27.87	27.89	27.46	27.61
2045	NASDAQ	ZIONO	Wed, Apr 7, 2021	27.14	27.74	27.14	27.59
2044	NASDAQ	ZIONO	Tue, Apr 6, 2021	27.28	27.94	27.28	27.65
2043	NASDAQ	ZIONO	Mon, Apr 5, 2021	27.41	27.94	27.23	27.53
2042	NASDAQ	ZIONO	Thu, Apr 1, 2021	27.82	27.94	27.78	27.92
2041	NASDAQ	ZIONO	Wed, Mar 31, 2021	27.79	27.93	26.94	27.82
2040	NASDAQ	ZIONO	Tue, Mar 30, 2021	26.86	27.91	26.86	27.65
2039	NASDAQ	ZIONO	Mon, Mar 29, 2021	27.45	27.73	26.90	27.58
2038	NASDAQ	ZIONO	Fri, Mar 26, 2021	27.59	27.92	27.27	27.77
2037	NASDAQ	ZIONO	Thu, Mar 25, 2021	27.93	27.93	27.05	27.90
2036	NASDAQ	ZIONO	Wed, Mar 24, 2021	27.58	27.95	26.63	27.95
2035	NASDAQ	ZIONO	Tue, Mar 23, 2021	27.47	27.92	27.19	27.61
2034	NASDAQ	ZIONO	Mon, Mar 22, 2021	26.65	27.93	26.65	27.45
2033	NASDAQ	ZIONO	Fri, Mar 19, 2021	27.15	27.87	27.05	27.30
2032	NASDAQ	ZIONO	Thu, Mar 18, 2021	27.98	27.98	27.16	27.47
2031	NASDAQ	ZIONO	Wed, Mar 17, 2021	27.57	27.99	27.57	27.85
2030	NASDAQ	ZIONO	Tue, Mar 16, 2021	27.31	28.25	27.31	28.04
2029	NASDAQ	ZIONO	Mon, Mar 15, 2021	27.15	27.15	27.15	27.15
2028	NASDAQ	ZIONO	Fri, Mar 12, 2021	27.11	27.16	27.05	27.16
2027	NASDAQ	ZIONO	Thu, Mar 11, 2021	27.07	27.11	26.90	27.01
2026	NASDAQ	ZIONO	Wed, Mar 10, 2021	26.70	27.05	26.70	26.90
2025	NASDAQ	ZIONO	Tue, Mar 9, 2021	26.64	27.07	26.59	26.83
2024	NASDAQ	ZIONO	Mon, Mar 8, 2021	26.33	26.49	26.32	26.49
2023	NASDAQ	ZIONO	Fri, Mar 5, 2021	26.43	26.61	26.23	26.53
2022	NASDAQ	ZIONO	Thu, Mar 4, 2021	26.05	26.43	26.01	26.42
2021	NASDAQ	ZIONO	Wed, Mar 3, 2021	26.02	26.33	26.01	26.08
2020	NASDAQ	ZIONO	Tue, Mar 2, 2021	26.12	26.30	26.02	26.12
2019	NASDAQ	ZIONO	Mon, Mar 1, 2021	25.98	26.31	25.98	26.08
2018	NASDAQ	ZIONO	Fri, Feb 26, 2021	25.78	26.19	25.78	26.12
2017	NASDAQ	ZIONO	Thu, Feb 25, 2021	26.57	26.57	26.08	26.18
2016	NASDAQ	ZIONO	Wed, Feb 24, 2021	26.84	26.93	26.42	26.65
2015	NASDAQ	ZIONO	Tue, Feb 23, 2021	26.89	26.89	26.47	26.73
2014	NASDAQ	ZIONO	Mon, Feb 22, 2021	26.89	27.00	26.43	26.79
2013	NASDAQ	ZIONO	Fri, Feb 19, 2021	26.70	27.09	26.42	26.78
2012	NASDAQ	ZIONO	Thu, Feb 18, 2021	26.63	26.83	26.40	26.80
2011	NASDAQ	ZIONO	Wed, Feb 17, 2021	27.53	27.87	26.61	26.64
2010	NASDAQ	ZIONO	Tue, Feb 16, 2021	27.06	28.14	26.57	26.70
2009	NASDAQ	ZIONO	Fri, Feb 12, 2021	27.03	28.35	27.00	27.12
2008	NASDAQ	ZIONO	Thu, Feb 11, 2021	27.70	27.70	27.00	27.13
2007	NASDAQ	ZIONO	Wed, Feb 10, 2021	26.94	27.77	26.94	27.77
2006	NASDAQ	ZIONO	Tue, Feb 9, 2021	27.02	27.86	26.62	27.78
2005	NASDAQ	ZIONO	Mon, Feb 8, 2021	27.27	27.30	26.77	27.27
2004	NASDAQ	ZIONO	Fri, Feb 5, 2021	26.72	27.73	26.72	27.27
2003	NASDAQ	ZIONO	Thu, Feb 4, 2021	26.70	26.88	26.70	26.83
2002	NASDAQ	ZIONO	Wed, Feb 3, 2021	26.81	27.00	26.40	26.58
2001	NASDAQ	ZIONO	Tue, Feb 2, 2021	27.05	27.05	26.86	26.92
2000	NASDAQ	ZIONO	Mon, Feb 1, 2021	27.08	27.25	26.68	27.16
1999	NASDAQ	ZIONO	Fri, Jan 29, 2021	27.23	27.23	26.78	27.08
1998	NASDAQ	ZIONO	Thu, Jan 28, 2021	27.35	27.36	26.80	26.80
1997	NASDAQ	ZIONO	Wed, Jan 27, 2021	27.30	27.40	26.75	26.79
1996	NASDAQ	ZIONO	Tue, Jan 26, 2021	27.41	27.75	27.18	27.18
1995	NASDAQ	ZIONO	Mon, Jan 25, 2021	27.62	27.74	27.18	27.31
1994	NASDAQ	ZIONO	Fri, Jan 22, 2021	27.27	27.78	27.27	27.78
1993	NASDAQ	ZIONO	Thu, Jan 21, 2021	27.40	27.75	27.18	27.31
1992	NASDAQ	ZIONO	Wed, Jan 20, 2021	27.61	27.61	27.22	27.42
1991	NASDAQ	ZIONO	Tue, Jan 19, 2021	26.94	27.83	26.64	27.83
1990	NASDAQ	ZIONO	Fri, Jan 15, 2021	26.87	27.15	26.63	26.75
1989	NASDAQ	ZIONO	Thu, Jan 14, 2021	26.98	26.98	26.63	26.82
1988	NASDAQ	ZIONO	Wed, Jan 13, 2021	26.78	27.02	26.76	26.92
1987	NASDAQ	ZIONO	Tue, Jan 12, 2021	26.73	27.08	26.50	26.63
1986	NASDAQ	ZIONO	Mon, Jan 11, 2021	26.65	26.90	26.12	26.84
1985	NASDAQ	ZIONO	Fri, Jan 8, 2021	26.97	26.97	26.50	26.65
1984	NASDAQ	ZIONO	Thu, Jan 7, 2021	26.80	26.91	26.50	26.63
1983	NASDAQ	ZIONO	Wed, Jan 6, 2021	26.95	27.00	26.08	26.61
1982	NASDAQ	ZIONO	Tue, Jan 5, 2021	26.89	27.04	26.78	26.97
1981	NASDAQ	ZIONO	Mon, Jan 4, 2021	27.00	27.00	26.80	26.83
1980	NASDAQ	ZIONO	Thu, Dec 31, 2020	26.97	27.00	26.80	27.00
1979	NASDAQ	ZIONO	Wed, Dec 30, 2020	26.90	27.10	26.76	26.90
1978	NASDAQ	ZIONO	Tue, Dec 29, 2020	26.95	27.01	26.76	26.90
1977	NASDAQ	ZIONO	Mon, Dec 28, 2020	26.87	27.01	26.80	26.95
1976	NASDAQ	ZIONO	Thu, Dec 24, 2020	27.05	27.05	26.81	26.86
1975	NASDAQ	ZIONO	Wed, Dec 23, 2020	27.00	27.12	26.69	26.94
1974	NASDAQ	ZIONO	Tue, Dec 22, 2020	27.09	27.37	26.61	27.37
1973	NASDAQ	ZIONO	Mon, Dec 21, 2020	26.93	27.19	26.64	27.07
1972	NASDAQ	ZIONO	Fri, Dec 18, 2020	27.21	27.55	26.93	26.97
1971	NASDAQ	ZIONO	Thu, Dec 17, 2020	27.21	27.22	27.17	27.20
1970	NASDAQ	ZIONO	Wed, Dec 16, 2020	27.23	27.49	27.11	27.17
1969	NASDAQ	ZIONO	Tue, Dec 15, 2020	27.31	27.35	27.11	27.20
1968	NASDAQ	ZIONO	Mon, Dec 14, 2020	27.46	28.35	27.17	27.27
1967	NASDAQ	ZIONO	Fri, Dec 11, 2020	27.27	28.09	27.27	27.33
1966	NASDAQ	ZIONO	Thu, Dec 10, 2020	27.26	27.72	27.19	27.43
1965	NASDAQ	ZIONO	Wed, Dec 9, 2020	27.52	27.62	27.25	27.41
1964	NASDAQ	ZIONO	Tue, Dec 8, 2020	27.57	27.76	27.12	27.35
1963	NASDAQ	ZIONO	Mon, Dec 7, 2020	27.75	27.75	27.42	27.49
1962	NASDAQ	ZIONO	Fri, Dec 4, 2020	28.20	28.20	27.35	27.60
1961	NASDAQ	ZIONO	Thu, Dec 3, 2020	28.77	28.77	28.14	28.17
1960	NASDAQ	ZIONO	Wed, Dec 2, 2020	28.66	28.68	28.47	28.65
1959	NASDAQ	ZIONO	Tue, Dec 1, 2020	28.80	28.80	28.41	28.56
1958	NASDAQ	ZIONO	Mon, Nov 30, 2020	28.80	28.80	27.94	28.65
1957	NASDAQ	ZIONO	Fri, Nov 27, 2020	28.54	28.84	27.87	28.84
1956	NASDAQ	ZIONO	Wed, Nov 25, 2020	28.35	28.54	27.85	28.11
1955	NASDAQ	ZIONO	Tue, Nov 24, 2020	28.35	28.35	27.87	28.03
1954	NASDAQ	ZIONO	Mon, Nov 23, 2020	28.01	28.19	27.52	28.04
1953	NASDAQ	ZIONO	Fri, Nov 20, 2020	28.00	28.20	27.63	27.73
1952	NASDAQ	ZIONO	Thu, Nov 19, 2020	27.98	28.10	27.58	27.94
1951	NASDAQ	ZIONO	Wed, Nov 18, 2020	27.61	28.09	27.56	27.70
1950	NASDAQ	ZIONO	Tue, Nov 17, 2020	27.47	28.49	27.06	27.11
1949	NASDAQ	ZIONO	Mon, Nov 16, 2020	27.46	27.75	27.18	27.73
1948	NASDAQ	ZIONO	Fri, Nov 13, 2020	27.19	27.49	26.97	27.45
1947	NASDAQ	ZIONO	Thu, Nov 12, 2020	27.23	27.74	26.97	27.13
1946	NASDAQ	ZIONO	Wed, Nov 11, 2020	27.07	27.49	26.96	27.14
1945	NASDAQ	ZIONO	Tue, Nov 10, 2020	27.32	27.51	26.82	27.07
1944	NASDAQ	ZIONO	Mon, Nov 9, 2020	27.24	27.47	27.03	27.42
1943	NASDAQ	ZIONO	Fri, Nov 6, 2020	27.18	27.27	26.96	26.96
1942	NASDAQ	ZIONO	Thu, Nov 5, 2020	27.17	27.38	27.08	27.30
1941	NASDAQ	ZIONO	Wed, Nov 4, 2020	26.98	27.38	26.95	27.07
1940	NASDAQ	ZIONO	Tue, Nov 3, 2020	27.25	27.38	27.01	27.15
1939	NASDAQ	ZIONO	Mon, Nov 2, 2020	27.38	27.38	26.77	27.22
1938	NASDAQ	ZIONO	Fri, Oct 30, 2020	26.88	27.29	26.68	27.25
1937	NASDAQ	ZIONO	Thu, Oct 29, 2020	27.01	27.38	26.75	26.83
1936	NASDAQ	ZIONO	Wed, Oct 28, 2020	26.93	27.70	26.75	26.77
1935	NASDAQ	ZIONO	Tue, Oct 27, 2020	27.52	27.60	27.34	27.37
1934	NASDAQ	ZIONO	Mon, Oct 26, 2020	27.34	27.68	27.00	27.53
1933	NASDAQ	ZIONO	Fri, Oct 23, 2020	27.00	27.70	26.95	27.66
1932	NASDAQ	ZIONO	Thu, Oct 22, 2020	26.79	27.05	26.79	27.04
1931	NASDAQ	ZIONO	Wed, Oct 21, 2020	27.35	27.37	26.65	26.68
1930	NASDAQ	ZIONO	Tue, Oct 20, 2020	27.24	27.38	26.63	27.13
1929	NASDAQ	ZIONO	Mon, Oct 19, 2020	27.49	27.49	27.10	27.16
1928	NASDAQ	ZIONO	Fri, Oct 16, 2020	27.33	27.66	27.11	27.33
1927	NASDAQ	ZIONO	Thu, Oct 15, 2020	27.58	27.67	27.16	27.65
1926	NASDAQ	ZIONO	Wed, Oct 14, 2020	27.67	27.67	27.38	27.65
1925	NASDAQ	ZIONO	Tue, Oct 13, 2020	27.36	27.53	27.31	27.31
1924	NASDAQ	ZIONO	Mon, Oct 12, 2020	27.70	27.70	26.77	27.33
1923	NASDAQ	ZIONO	Fri, Oct 9, 2020	27.69	27.70	26.79	27.70
1922	NASDAQ	ZIONO	Thu, Oct 8, 2020	27.75	27.75	27.25	27.73
1921	NASDAQ	ZIONO	Wed, Oct 7, 2020	27.45	27.75	27.10	27.75
1920	NASDAQ	ZIONO	Tue, Oct 6, 2020	27.22	27.49	27.20	27.47
1919	NASDAQ	ZIONO	Mon, Oct 5, 2020	27.31	27.67	27.10	27.10
1918	NASDAQ	ZIONO	Fri, Oct 2, 2020	26.99	27.80	26.94	27.33
1917	NASDAQ	ZIONO	Thu, Oct 1, 2020	27.42	27.69	26.54	27.10
1916	NASDAQ	ZIONO	Wed, Sep 30, 2020	27.80	27.80	27.07	27.07
1915	NASDAQ	ZIONO	Tue, Sep 29, 2020	27.84	27.99	26.79	27.99
1914	NASDAQ	ZIONO	Mon, Sep 28, 2020	27.55	27.86	27.49	27.74
1913	NASDAQ	ZIONO	Fri, Sep 25, 2020	26.90	27.79	26.90	27.30
1912	NASDAQ	ZIONO	Thu, Sep 24, 2020	26.54	26.96	25.95	26.87
1911	NASDAQ	ZIONO	Wed, Sep 23, 2020	26.89	26.93	26.33	26.33
1910	NASDAQ	ZIONO	Tue, Sep 22, 2020	26.57	26.78	26.36	26.78
1909	NASDAQ	ZIONO	Mon, Sep 21, 2020	26.84	26.95	26.34	26.71
1908	NASDAQ	ZIONO	Fri, Sep 18, 2020	26.87	27.18	26.60	26.88
1907	NASDAQ	ZIONO	Thu, Sep 17, 2020	27.55	27.55	26.79	26.82
1906	NASDAQ	ZIONO	Wed, Sep 16, 2020	27.51	27.80	27.31	27.54
1905	NASDAQ	ZIONO	Tue, Sep 15, 2020	27.30	27.51	27.27	27.28
1904	NASDAQ	ZIONO	Mon, Sep 14, 2020	27.39	27.50	26.69	27.20
1903	NASDAQ	ZIONO	Fri, Sep 11, 2020	27.50	27.50	26.99	27.07
1902	NASDAQ	ZIONO	Thu, Sep 10, 2020	27.38	27.80	27.15	27.15
1901	NASDAQ	ZIONO	Wed, Sep 9, 2020	27.12	27.35	27.00	27.35
1900	NASDAQ	ZIONO	Tue, Sep 8, 2020	27.16	27.69	27.00	27.44
1899	NASDAQ	ZIONO	Fri, Sep 4, 2020	27.65	27.74	26.50	27.04
1898	NASDAQ	ZIONO	Thu, Sep 3, 2020	27.25	27.79	26.88	27.65
1897	NASDAQ	ZIONO	Wed, Sep 2, 2020	27.40	27.65	26.66	27.25
1896	NASDAQ	ZIONO	Tue, Sep 1, 2020	27.16	27.83	27.16	27.25
1895	NASDAQ	ZIONO	Mon, Aug 31, 2020	27.25	27.25	26.63	27.05
1894	NASDAQ	ZIONO	Fri, Aug 28, 2020	27.97	27.97	27.43	27.85
1893	NASDAQ	ZIONO	Thu, Aug 27, 2020	27.53	27.92	27.45	27.77
1892	NASDAQ	ZIONO	Wed, Aug 26, 2020	27.26	27.98	27.07	27.97
1891	NASDAQ	ZIONO	Tue, Aug 25, 2020	26.95	27.12	26.75	27.12
1890	NASDAQ	ZIONO	Mon, Aug 24, 2020	26.92	27.14	26.58	27.14
1889	NASDAQ	ZIONO	Fri, Aug 21, 2020	26.70	27.05	26.56	26.75
1888	NASDAQ	ZIONO	Thu, Aug 20, 2020	26.95	26.95	26.61	26.61
1887	NASDAQ	ZIONO	Wed, Aug 19, 2020	27.17	27.34	26.57	26.84
1886	NASDAQ	ZIONO	Tue, Aug 18, 2020	26.97	27.49	26.97	27.39
1885	NASDAQ	ZIONO	Mon, Aug 17, 2020	26.65	27.32	26.65	27.08
1884	NASDAQ	ZIONO	Fri, Aug 14, 2020	26.81	27.32	26.47	27.02
1883	NASDAQ	ZIONO	Thu, Aug 13, 2020	26.60	27.16	26.60	26.74
1882	NASDAQ	ZIONO	Wed, Aug 12, 2020	26.69	27.23	26.35	26.50
1881	NASDAQ	ZIONO	Tue, Aug 11, 2020	26.68	26.80	26.39	26.55
1880	NASDAQ	ZIONO	Mon, Aug 10, 2020	26.28	27.04	26.28	26.55
1879	NASDAQ	ZIONO	Fri, Aug 7, 2020	27.45	27.45	26.24	26.50
1878	NASDAQ	ZIONO	Thu, Aug 6, 2020	28.00	28.00	26.87	27.90
1877	NASDAQ	ZIONO	Wed, Aug 5, 2020	28.46	28.46	27.35	27.41
1876	NASDAQ	ZIONO	Tue, Aug 4, 2020	27.44	28.48	27.44	27.68
1875	NASDAQ	ZIONO	Mon, Aug 3, 2020	27.19	28.50	26.87	27.87
1874	NASDAQ	ZIONO	Fri, Jul 31, 2020	26.69	27.54	26.24	27.54
1873	NASDAQ	ZIONO	Thu, Jul 30, 2020	26.52	26.70	26.43	26.69
1872	NASDAQ	ZIONO	Wed, Jul 29, 2020	26.58	26.69	26.22	26.69
1871	NASDAQ	ZIONO	Tue, Jul 28, 2020	26.42	26.57	26.30	26.57
1870	NASDAQ	ZIONO	Mon, Jul 27, 2020	26.31	26.50	26.20	26.32
1869	NASDAQ	ZIONO	Fri, Jul 24, 2020	26.32	26.54	25.92	25.92
1868	NASDAQ	ZIONO	Thu, Jul 23, 2020	26.19	26.59	26.04	26.19
1867	NASDAQ	ZIONO	Wed, Jul 22, 2020	25.83	26.67	25.83	26.20
1866	NASDAQ	ZIONO	Tue, Jul 21, 2020	25.85	26.19	25.85	25.92
1865	NASDAQ	ZIONO	Mon, Jul 20, 2020	26.53	26.53	26.24	26.38
1864	NASDAQ	ZIONO	Fri, Jul 17, 2020	26.48	26.68	26.30	26.50
1863	NASDAQ	ZIONO	Thu, Jul 16, 2020	26.20	26.22	25.78	26.12
1862	NASDAQ	ZIONO	Wed, Jul 15, 2020	25.88	26.22	25.79	26.09
1861	NASDAQ	ZIONO	Tue, Jul 14, 2020	26.09	26.15	25.58	25.78
1860	NASDAQ	ZIONO	Mon, Jul 13, 2020	25.98	26.37	25.98	26.06
1859	NASDAQ	ZIONO	Fri, Jul 10, 2020	26.26	26.33	25.73	26.15
1858	NASDAQ	ZIONO	Thu, Jul 9, 2020	25.77	26.39	25.75	26.26
1857	NASDAQ	ZIONO	Wed, Jul 8, 2020	26.67	26.71	25.75	25.75
1856	NASDAQ	ZIONO	Tue, Jul 7, 2020	26.76	26.82	26.04	26.56
1855	NASDAQ	ZIONO	Mon, Jul 6, 2020	26.99	26.99	26.44	26.76
1854	NASDAQ	ZIONO	Thu, Jul 2, 2020	26.88	26.88	26.48	26.48
1853	NASDAQ	ZIONO	Wed, Jul 1, 2020	26.58	26.58	26.57	26.57
1852	NASDAQ	ZIONO	Tue, Jun 30, 2020	26.28	26.58	26.23	26.48
1851	NASDAQ	ZIONO	Mon, Jun 29, 2020	26.74	26.74	26.35	26.35
1850	NASDAQ	ZIONO	Fri, Jun 26, 2020	26.53	26.68	26.37	26.67
1849	NASDAQ	ZIONO	Thu, Jun 25, 2020	26.70	26.83	26.35	26.56
1848	NASDAQ	ZIONO	Wed, Jun 24, 2020	26.76	26.96	26.34	26.74
1847	NASDAQ	ZIONO	Tue, Jun 23, 2020	26.93	26.93	26.59	26.59
1846	NASDAQ	ZIONO	Mon, Jun 22, 2020	27.04	27.04	26.43	26.95
1845	NASDAQ	ZIONO	Fri, Jun 19, 2020	27.00	27.00	26.61	26.81
1844	NASDAQ	ZIONO	Thu, Jun 18, 2020	27.06	27.06	25.97	26.96
1843	NASDAQ	ZIONO	Wed, Jun 17, 2020	27.23	27.25	26.69	27.14
1842	NASDAQ	ZIONO	Tue, Jun 16, 2020	28.22	28.57	26.44	27.24
1841	NASDAQ	ZIONO	Mon, Jun 15, 2020	26.43	27.98	25.97	27.98
1840	NASDAQ	ZIONO	Fri, Jun 12, 2020	26.47	27.44	26.31	26.33
1839	NASDAQ	ZIONO	Thu, Jun 11, 2020	27.51	27.67	26.12	26.12
1838	NASDAQ	ZIONO	Wed, Jun 10, 2020	28.00	28.14	27.22	27.93
1837	NASDAQ	ZIONO	Tue, Jun 9, 2020	28.75	28.75	27.21	28.24
1836	NASDAQ	ZIONO	Mon, Jun 8, 2020	27.60	28.29	27.60	28.27
1835	NASDAQ	ZIONO	Fri, Jun 5, 2020	27.96	28.47	27.06	27.77
1834	NASDAQ	ZIONO	Thu, Jun 4, 2020	27.35	27.85	26.77	27.84
1833	NASDAQ	ZIONO	Wed, Jun 3, 2020	27.35	27.40	26.75	27.40
1832	NASDAQ	ZIONO	Tue, Jun 2, 2020	27.10	27.34	26.05	27.34
1831	NASDAQ	ZIONO	Mon, Jun 1, 2020	27.15	27.15	26.50	26.83
1830	NASDAQ	ZIONO	Fri, May 29, 2020	27.19	27.19	26.00	26.33
1829	NASDAQ	ZIONO	Thu, May 28, 2020	27.39	27.42	27.00	27.12
1828	NASDAQ	ZIONO	Wed, May 27, 2020	27.38	27.38	26.93	27.25
1827	NASDAQ	ZIONO	Tue, May 26, 2020	26.95	27.14	26.50	26.50
1826	NASDAQ	ZIONO	Fri, May 22, 2020	26.49	26.88	26.25	26.48
1825	NASDAQ	ZIONO	Thu, May 21, 2020	26.56	26.56	26.25	26.36
1824	NASDAQ	ZIONO	Wed, May 20, 2020	26.15	26.91	26.15	26.43
1823	NASDAQ	ZIONO	Tue, May 19, 2020	26.38	26.88	25.67	26.23
1822	NASDAQ	ZIONO	Mon, May 18, 2020	26.29	26.56	25.46	25.93
1821	NASDAQ	ZIONO	Fri, May 15, 2020	25.89	26.94	25.56	25.60
1820	NASDAQ	ZIONO	Thu, May 14, 2020	25.67	25.99	25.35	25.99
1819	NASDAQ	ZIONO	Wed, May 13, 2020	25.66	26.02	25.30	25.99
1818	NASDAQ	ZIONO	Tue, May 12, 2020	25.75	26.02	25.30	26.02
1817	NASDAQ	ZIONO	Mon, May 11, 2020	25.30	25.99	25.20	25.99
1816	NASDAQ	ZIONO	Fri, May 8, 2020	25.32	25.59	25.12	25.59
1815	NASDAQ	ZIONO	Thu, May 7, 2020	25.10	25.36	25.09	25.20
1814	NASDAQ	ZIONO	Wed, May 6, 2020	25.42	25.42	25.00	25.27
1813	NASDAQ	ZIONO	Tue, May 5, 2020	25.28	25.47	24.75	25.12
1812	NASDAQ	ZIONO	Mon, May 4, 2020	24.82	25.40	24.50	24.89
1811	NASDAQ	ZIONO	Fri, May 1, 2020	24.59	25.00	24.04	24.55
1810	NASDAQ	ZIONO	Thu, Apr 30, 2020	25.50	26.09	24.61	24.61
1809	NASDAQ	ZIONO	Wed, Apr 29, 2020	25.61	26.53	24.57	25.63
1808	NASDAQ	ZIONO	Tue, Apr 28, 2020	25.19	25.84	24.53	25.65
1807	NASDAQ	ZIONO	Mon, Apr 27, 2020	24.77	24.85	24.72	24.85
1806	NASDAQ	ZIONO	Fri, Apr 24, 2020	24.43	24.82	24.26	24.46
1805	NASDAQ	ZIONO	Thu, Apr 23, 2020	24.77	24.85	24.16	24.38
1804	NASDAQ	ZIONO	Wed, Apr 22, 2020	24.33	25.86	24.24	24.30
1803	NASDAQ	ZIONO	Tue, Apr 21, 2020	25.00	25.98	24.22	24.31
1802	NASDAQ	ZIONO	Mon, Apr 20, 2020	24.58	25.55	23.97	25.20
1801	NASDAQ	ZIONO	Fri, Apr 17, 2020	25.57	25.59	24.31	25.28
1800	NASDAQ	ZIONO	Thu, Apr 16, 2020	24.67	25.65	24.67	24.90
1799	NASDAQ	ZIONO	Wed, Apr 15, 2020	24.77	25.20	24.07	24.17
1798	NASDAQ	ZIONO	Tue, Apr 14, 2020	25.87	26.23	25.18	25.80
1797	NASDAQ	ZIONO	Mon, Apr 13, 2020	24.97	25.90	24.00	25.78
1796	NASDAQ	ZIONO	Thu, Apr 9, 2020	25.33	26.01	24.67	25.93
1795	NASDAQ	ZIONO	Wed, Apr 8, 2020	23.99	25.90	22.76	25.75
1794	NASDAQ	ZIONO	Tue, Apr 7, 2020	23.50	24.00	21.87	24.00
1793	NASDAQ	ZIONO	Mon, Apr 6, 2020	22.52	23.50	21.52	22.50
1792	NASDAQ	ZIONO	Fri, Apr 3, 2020	22.16	23.07	21.80	22.15
1791	NASDAQ	ZIONO	Thu, Apr 2, 2020	22.56	23.10	20.90	23.10
1790	NASDAQ	ZIONO	Wed, Apr 1, 2020	23.85	24.13	20.99	23.72
1789	NASDAQ	ZIONO	Tue, Mar 31, 2020	24.24	24.25	23.70	23.90
1788	NASDAQ	ZIONO	Mon, Mar 30, 2020	23.16	24.25	22.30	24.24
1787	NASDAQ	ZIONO	Fri, Mar 27, 2020	22.71	24.25	22.35	23.50
1786	NASDAQ	ZIONO	Thu, Mar 26, 2020	23.00	24.25	22.69	23.69
1785	NASDAQ	ZIONO	Wed, Mar 25, 2020	21.50	24.52	21.50	23.44
1784	NASDAQ	ZIONO	Tue, Mar 24, 2020	21.00	22.30	18.80	21.48
1783	NASDAQ	ZIONO	Mon, Mar 23, 2020	22.68	22.68	18.01	19.43
1782	NASDAQ	ZIONO	Fri, Mar 20, 2020	23.65	24.99	23.26	24.15
1781	NASDAQ	ZIONO	Thu, Mar 19, 2020	18.34	25.28	16.68	25.09
1780	NASDAQ	ZIONO	Wed, Mar 18, 2020	20.27	24.25	18.94	19.65
1779	NASDAQ	ZIONO	Tue, Mar 17, 2020	21.90	22.80	20.30	20.31
1778	NASDAQ	ZIONO	Mon, Mar 16, 2020	22.01	23.42	20.02	21.80
1777	NASDAQ	ZIONO	Fri, Mar 13, 2020	22.66	24.60	21.96	23.50
1776	NASDAQ	ZIONO	Thu, Mar 12, 2020	25.00	25.00	21.22	22.30
1775	NASDAQ	ZIONO	Wed, Mar 11, 2020	25.57	25.60	25.10	25.43
1774	NASDAQ	ZIONO	Tue, Mar 10, 2020	26.48	26.48	25.25	26.11
1773	NASDAQ	ZIONO	Mon, Mar 9, 2020	26.67	26.67	25.00	26.36
1772	NASDAQ	ZIONO	Fri, Mar 6, 2020	27.10	27.18	26.71	26.79
1771	NASDAQ	ZIONO	Thu, Mar 5, 2020	26.85	27.39	26.85	27.12
1770	NASDAQ	ZIONO	Wed, Mar 4, 2020	27.29	27.29	26.86	27.28
1769	NASDAQ	ZIONO	Tue, Mar 3, 2020	26.70	27.52	26.61	26.71
1768	NASDAQ	ZIONO	Mon, Mar 2, 2020	26.40	27.43	26.40	26.42
1767	NASDAQ	ZIONO	Fri, Feb 28, 2020	26.82	28.42	26.35	26.36
1766	NASDAQ	ZIONO	Thu, Feb 27, 2020	28.99	28.99	26.59	26.83
1765	NASDAQ	ZIONO	Wed, Feb 26, 2020	28.15	29.33	27.64	28.01
1764	NASDAQ	ZIONO	Tue, Feb 25, 2020	28.30	28.30	27.61	27.72
1763	NASDAQ	ZIONO	Mon, Feb 24, 2020	28.66	28.66	28.23	28.44
1762	NASDAQ	ZIONO	Fri, Feb 21, 2020	28.50	28.79	28.16	28.40
1761	NASDAQ	ZIONO	Thu, Feb 20, 2020	28.50	28.79	28.41	28.51
1760	NASDAQ	ZIONO	Wed, Feb 19, 2020	28.40	28.80	28.40	28.45
1759	NASDAQ	ZIONO	Tue, Feb 18, 2020	28.55	28.67	28.07	28.51
1758	NASDAQ	ZIONO	Fri, Feb 14, 2020	28.59	28.89	28.53	28.62
1757	NASDAQ	ZIONO	Thu, Feb 13, 2020	28.53	28.89	28.53	28.77
1756	NASDAQ	ZIONO	Wed, Feb 12, 2020	29.30	29.30	28.52	28.57
1755	NASDAQ	ZIONO	Tue, Feb 11, 2020	29.42	29.42	28.50	29.18
1754	NASDAQ	ZIONO	Mon, Feb 10, 2020	28.91	29.42	28.19	29.42
1753	NASDAQ	ZIONO	Fri, Feb 7, 2020	28.50	28.84	28.30	28.72
1752	NASDAQ	ZIONO	Thu, Feb 6, 2020	28.70	28.71	28.28	28.50
1751	NASDAQ	ZIONO	Wed, Feb 5, 2020	28.27	28.89	28.27	28.79
1750	NASDAQ	ZIONO	Tue, Feb 4, 2020	28.74	28.74	28.26	28.42
1749	NASDAQ	ZIONO	Mon, Feb 3, 2020	28.08	28.76	28.08	28.18
1748	NASDAQ	ZIONO	Fri, Jan 31, 2020	28.39	28.44	28.01	28.44
1747	NASDAQ	ZIONO	Thu, Jan 30, 2020	28.06	28.39	28.06	28.25
1746	NASDAQ	ZIONO	Wed, Jan 29, 2020	28.40	28.40	28.03	28.35
1745	NASDAQ	ZIONO	Tue, Jan 28, 2020	28.36	28.68	28.16	28.16
1744	NASDAQ	ZIONO	Mon, Jan 27, 2020	28.27	28.55	28.08	28.12
1743	NASDAQ	ZIONO	Fri, Jan 24, 2020	28.31	28.31	28.01	28.01
1742	NASDAQ	ZIONO	Thu, Jan 23, 2020	28.21	28.36	28.11	28.31
1741	NASDAQ	ZIONO	Wed, Jan 22, 2020	28.45	28.45	27.88	27.95
1740	NASDAQ	ZIONO	Tue, Jan 21, 2020	28.38	28.46	27.96	28.21
1739	NASDAQ	ZIONO	Fri, Jan 17, 2020	28.43	28.63	28.13	28.16
1738	NASDAQ	ZIONO	Thu, Jan 16, 2020	28.25	28.69	27.96	28.16
1737	NASDAQ	ZIONO	Wed, Jan 15, 2020	28.18	28.66	27.95	28.39
1736	NASDAQ	ZIONO	Tue, Jan 14, 2020	28.68	28.68	28.30	28.30
1735	NASDAQ	ZIONO	Mon, Jan 13, 2020	28.30	28.70	27.96	28.23
1734	NASDAQ	ZIONO	Fri, Jan 10, 2020	28.34	28.87	28.15	28.15
1733	NASDAQ	ZIONO	Thu, Jan 9, 2020	27.94	28.49	27.94	28.14
1732	NASDAQ	ZIONO	Wed, Jan 8, 2020	28.20	28.35	27.95	27.99
1731	NASDAQ	ZIONO	Tue, Jan 7, 2020	28.53	28.53	27.87	27.87
1730	NASDAQ	ZIONO	Mon, Jan 6, 2020	28.55	28.88	28.18	28.18
1729	NASDAQ	ZIONO	Fri, Jan 3, 2020	27.72	28.87	27.72	28.49
1728	NASDAQ	ZIONO	Thu, Jan 2, 2020	28.99	28.99	27.52	28.40
1727	NASDAQ	ZIONO	Tue, Dec 31, 2019	27.53	28.04	27.53	28.04
1726	NASDAQ	ZIONO	Mon, Dec 30, 2019	27.61	28.02	27.61	27.80
1725	NASDAQ	ZIONO	Fri, Dec 27, 2019	27.64	27.81	27.44	27.70
1724	NASDAQ	ZIONO	Thu, Dec 26, 2019	27.70	27.83	27.43	27.64
1723	NASDAQ	ZIONO	Tue, Dec 24, 2019	28.06	28.06	27.87	27.90
1722	NASDAQ	ZIONO	Mon, Dec 23, 2019	27.96	27.97	27.70	27.94
1721	NASDAQ	ZIONO	Fri, Dec 20, 2019	27.94	27.95	27.83	27.83
1720	NASDAQ	ZIONO	Thu, Dec 19, 2019	27.83	28.02	27.74	28.02
1719	NASDAQ	ZIONO	Wed, Dec 18, 2019	28.09	28.09	27.75	27.90
1718	NASDAQ	ZIONO	Tue, Dec 17, 2019	28.13	28.23	27.97	28.00
1717	NASDAQ	ZIONO	Mon, Dec 16, 2019	27.88	28.09	27.70	28.09
1716	NASDAQ	ZIONO	Fri, Dec 13, 2019	27.70	27.83	27.70	27.74
1715	NASDAQ	ZIONO	Thu, Dec 12, 2019	27.59	27.79	27.27	27.60
1714	NASDAQ	ZIONO	Wed, Dec 11, 2019	27.33	27.50	27.11	27.50
1713	NASDAQ	ZIONO	Tue, Dec 10, 2019	27.38	27.42	27.10	27.21
1712	NASDAQ	ZIONO	Mon, Dec 9, 2019	27.43	27.43	27.07	27.32
1711	NASDAQ	ZIONO	Fri, Dec 6, 2019	27.51	27.54	27.22	27.33
1710	NASDAQ	ZIONO	Thu, Dec 5, 2019	27.54	27.54	27.14	27.26
1709	NASDAQ	ZIONO	Wed, Dec 4, 2019	27.63	27.63	27.27	27.36
1708	NASDAQ	ZIONO	Tue, Dec 3, 2019	27.23	27.62	27.14	27.54
1707	NASDAQ	ZIONO	Mon, Dec 2, 2019	27.03	27.24	27.03	27.17
1706	NASDAQ	ZIONO	Fri, Nov 29, 2019	27.27	27.27	27.03	27.26
1705	NASDAQ	ZIONO	Wed, Nov 27, 2019	27.06	27.28	27.06	27.17
1704	NASDAQ	ZIONO	Tue, Nov 26, 2019	27.32	27.56	27.32	27.13
1703	NASDAQ	ZIONO	Mon, Nov 25, 2019	27.47	27.56	27.30	27.52
1702	NASDAQ	ZIONO	Fri, Nov 22, 2019	27.43	27.46	27.26	27.36
1701	NASDAQ	ZIONO	Thu, Nov 21, 2019	27.16	27.39	27.16	27.34
1700	NASDAQ	ZIONO	Wed, Nov 20, 2019	27.39	27.39	27.11	27.36
1699	NASDAQ	ZIONO	Tue, Nov 19, 2019	27.39	27.44	27.27	27.33
1698	NASDAQ	ZIONO	Mon, Nov 18, 2019	27.43	27.43	27.15	27.25
1697	NASDAQ	ZIONO	Fri, Nov 15, 2019	27.43	27.44	27.35	27.39
1696	NASDAQ	ZIONO	Thu, Nov 14, 2019	27.42	27.44	27.20	27.35
1695	NASDAQ	ZIONO	Wed, Nov 13, 2019	27.34	27.39	27.33	27.37
1694	NASDAQ	ZIONO	Tue, Nov 12, 2019	27.23	27.35	27.12	27.23
1693	NASDAQ	ZIONO	Mon, Nov 11, 2019	27.07	27.34	27.07	27.24
1692	NASDAQ	ZIONO	Fri, Nov 8, 2019	27.19	27.21	27.02	27.20
1691	NASDAQ	ZIONO	Thu, Nov 7, 2019	27.21	27.29	26.97	26.97
1690	NASDAQ	ZIONO	Wed, Nov 6, 2019	27.21	27.42	27.17	27.24
1689	NASDAQ	ZIONO	Tue, Nov 5, 2019	27.42	27.45	27.31	27.31
1688	NASDAQ	ZIONO	Mon, Nov 4, 2019	27.57	27.57	27.37	27.42
1687	NASDAQ	ZIONO	Fri, Nov 1, 2019	27.71	27.75	27.37	27.43
1686	NASDAQ	ZIONO	Thu, Oct 31, 2019	28.18	28.32	27.52	27.78
1685	NASDAQ	ZIONO	Wed, Oct 30, 2019	27.62	28.43	27.52	28.18
1684	NASDAQ	ZIONO	Tue, Oct 29, 2019	27.71	27.78	27.53	27.63
1683	NASDAQ	ZIONO	Mon, Oct 28, 2019	27.61	28.04	27.61	27.74
1682	NASDAQ	ZIONO	Fri, Oct 25, 2019	27.62	27.81	27.61	27.76
1681	NASDAQ	ZIONO	Thu, Oct 24, 2019	27.79	27.91	27.56	27.56
1680	NASDAQ	ZIONO	Wed, Oct 23, 2019	27.69	27.79	27.51	27.66
1679	NASDAQ	ZIONO	Tue, Oct 22, 2019	27.69	27.76	27.57	27.57
1678	NASDAQ	ZIONO	Mon, Oct 21, 2019	27.78	27.79	27.55	27.59
1677	NASDAQ	ZIONO	Fri, Oct 18, 2019	27.82	27.82	27.57	27.68
1676	NASDAQ	ZIONO	Thu, Oct 17, 2019	27.93	27.93	27.54	27.73
1675	NASDAQ	ZIONO	Wed, Oct 16, 2019	27.82	27.83	27.49	27.79
1674	NASDAQ	ZIONO	Tue, Oct 15, 2019	27.54	27.85	27.54	27.75
1673	NASDAQ	ZIONO	Mon, Oct 14, 2019	27.26	27.87	27.26	27.55
1672	NASDAQ	ZIONO	Fri, Oct 11, 2019	27.24	27.51	27.24	27.30
1671	NASDAQ	ZIONO	Thu, Oct 10, 2019	27.30	27.53	27.08	27.35
1670	NASDAQ	ZIONO	Wed, Oct 9, 2019	27.49	27.74	27.32	27.35
1669	NASDAQ	ZIONO	Tue, Oct 8, 2019	27.42	27.59	27.06	27.59
1668	NASDAQ	ZIONO	Mon, Oct 7, 2019	27.41	27.63	27.41	27.60
1667	NASDAQ	ZIONO	Fri, Oct 4, 2019	27.33	27.64	27.33	27.52
1666	NASDAQ	ZIONO	Thu, Oct 3, 2019	27.52	27.59	27.30	27.37
1665	NASDAQ	ZIONO	Wed, Oct 2, 2019	27.51	27.62	27.28	27.44
1664	NASDAQ	ZIONO	Tue, Oct 1, 2019	27.75	27.95	27.50	27.64
1663	NASDAQ	ZIONO	Mon, Sep 30, 2019	28.20	28.20	27.59	27.59
1662	NASDAQ	ZIONO	Fri, Sep 27, 2019	28.15	28.20	27.99	28.00
1661	NASDAQ	ZIONO	Thu, Sep 26, 2019	28.20	28.20	28.08	28.10
1660	NASDAQ	ZIONO	Wed, Sep 25, 2019	28.27	28.37	27.84	28.19
1659	NASDAQ	ZIONO	Tue, Sep 24, 2019	29.15	29.15	28.05	28.05
1658	NASDAQ	ZIONO	Mon, Sep 23, 2019	28.46	29.20	28.45	28.90
1657	NASDAQ	ZIONO	Fri, Sep 20, 2019	28.50	28.50	28.37	28.38
1656	NASDAQ	ZIONO	Thu, Sep 19, 2019	28.11	28.49	28.11	28.49
1655	NASDAQ	ZIONO	Wed, Sep 18, 2019	28.49	28.49	28.00	28.32
1654	NASDAQ	ZIONO	Tue, Sep 17, 2019	28.50	28.50	28.20	28.35
1653	NASDAQ	ZIONO	Mon, Sep 16, 2019	28.22	28.61	27.83	28.50
1652	NASDAQ	ZIONO	Fri, Sep 13, 2019	28.15	28.51	27.39	28.29
1651	NASDAQ	ZIONO	Thu, Sep 12, 2019	28.14	28.49	27.91	28.41
1650	NASDAQ	ZIONO	Wed, Sep 11, 2019	28.23	28.32	27.95	28.00
1649	NASDAQ	ZIONO	Tue, Sep 10, 2019	28.15	28.26	27.98	28.12
1648	NASDAQ	ZIONO	Mon, Sep 9, 2019	28.11	28.15	27.86	28.15
1647	NASDAQ	ZIONO	Fri, Sep 6, 2019	27.99	28.21	27.86	27.86
1646	NASDAQ	ZIONO	Thu, Sep 5, 2019	27.90	27.94	27.85	27.90
1645	NASDAQ	ZIONO	Wed, Sep 4, 2019	27.69	27.90	27.56	27.90
1644	NASDAQ	ZIONO	Tue, Sep 3, 2019	27.70	27.70	27.63	27.64
1643	NASDAQ	ZIONO	Fri, Aug 30, 2019	27.64	27.64	27.40	27.58
1642	NASDAQ	ZIONO	Thu, Aug 29, 2019	27.59	27.59	27.52	27.59
1641	NASDAQ	ZIONO	Wed, Aug 28, 2019	27.75	27.95	27.75	27.48
1640	NASDAQ	ZIONO	Tue, Aug 27, 2019	27.70	27.92	27.70	27.86
1639	NASDAQ	ZIONO	Mon, Aug 26, 2019	27.85	27.86	27.67	27.86
1638	NASDAQ	ZIONO	Fri, Aug 23, 2019	27.80	27.96	27.80	27.86
1637	NASDAQ	ZIONO	Thu, Aug 22, 2019	27.86	28.00	27.83	27.95
1636	NASDAQ	ZIONO	Wed, Aug 21, 2019	27.79	28.04	27.79	28.04
1635	NASDAQ	ZIONO	Tue, Aug 20, 2019	27.84	27.85	27.70	27.85
1634	NASDAQ	ZIONO	Mon, Aug 19, 2019	27.88	27.92	27.77	27.77
1633	NASDAQ	ZIONO	Fri, Aug 16, 2019	27.97	27.97	27.80	27.87
1632	NASDAQ	ZIONO	Thu, Aug 15, 2019	28.26	28.30	27.87	27.89
1631	NASDAQ	ZIONO	Wed, Aug 14, 2019	27.88	27.94	27.80	27.87
1630	NASDAQ	ZIONO	Tue, Aug 13, 2019	27.78	28.15	27.73	28.02
1629	NASDAQ	ZIONO	Mon, Aug 12, 2019	28.06	28.16	27.65	27.99
1628	NASDAQ	ZIONO	Fri, Aug 9, 2019	27.98	28.05	27.85	28.05
1627	NASDAQ	ZIONO	Thu, Aug 8, 2019	27.96	28.00	27.64	27.88
1626	NASDAQ	ZIONO	Wed, Aug 7, 2019	27.74	27.95	27.43	27.78
1625	NASDAQ	ZIONO	Tue, Aug 6, 2019	27.67	27.82	27.48	27.80
1624	NASDAQ	ZIONO	Mon, Aug 5, 2019	27.33	27.79	27.26	27.40
1623	NASDAQ	ZIONO	Fri, Aug 2, 2019	27.74	27.84	27.62	27.84
1622	NASDAQ	ZIONO	Thu, Aug 1, 2019	27.45	27.75	27.30	27.74
1621	NASDAQ	ZIONO	Wed, Jul 31, 2019	27.35	27.45	27.32	27.44
1620	NASDAQ	ZIONO	Tue, Jul 30, 2019	27.44	27.45	27.29	27.44
1619	NASDAQ	ZIONO	Mon, Jul 29, 2019	27.45	27.46	27.31	27.46
1618	NASDAQ	ZIONO	Fri, Jul 26, 2019	27.37	27.43	27.37	27.41
1617	NASDAQ	ZIONO	Thu, Jul 25, 2019	27.30	27.44	27.23	27.23
1616	NASDAQ	ZIONO	Wed, Jul 24, 2019	27.33	27.45	27.30	27.30
1615	NASDAQ	ZIONO	Tue, Jul 23, 2019	27.25	27.45	27.25	27.34
1614	NASDAQ	ZIONO	Mon, Jul 22, 2019	27.31	27.41	27.25	27.25
1613	NASDAQ	ZIONO	Fri, Jul 19, 2019	27.19	27.40	27.19	27.31
1612	NASDAQ	ZIONO	Thu, Jul 18, 2019	27.25	27.35	27.24	27.30
1611	NASDAQ	ZIONO	Wed, Jul 17, 2019	27.09	27.21	27.09	27.14
1610	NASDAQ	ZIONO	Tue, Jul 16, 2019	27.06	27.09	27.04	27.09
1609	NASDAQ	ZIONO	Mon, Jul 15, 2019	27.05	27.10	27.00	27.03
1608	NASDAQ	ZIONO	Fri, Jul 12, 2019	27.02	27.05	26.98	27.02
1607	NASDAQ	ZIONO	Thu, Jul 11, 2019	26.99	27.03	26.96	27.00
1606	NASDAQ	ZIONO	Wed, Jul 10, 2019	27.05	27.05	26.95	26.95
1605	NASDAQ	ZIONO	Tue, Jul 9, 2019	26.92	27.05	26.91	27.00
1604	NASDAQ	ZIONO	Mon, Jul 8, 2019	27.02	27.02	26.95	26.98
1603	NASDAQ	ZIONO	Fri, Jul 5, 2019	26.92	27.09	26.92	26.97
1602	NASDAQ	ZIONO	Wed, Jul 3, 2019	26.95	27.06	26.95	27.02
1601	NASDAQ	ZIONO	Tue, Jul 2, 2019	26.92	27.09	26.92	27.03
1600	NASDAQ	ZIONO	Mon, Jul 1, 2019	26.95	27.03	26.86	26.92
1599	NASDAQ	ZIONO	Fri, Jun 28, 2019	27.28	27.28	26.78	26.78
1598	NASDAQ	ZIONO	Thu, Jun 27, 2019	27.53	27.53	27.13	27.25
1597	NASDAQ	ZIONO	Wed, Jun 26, 2019	27.67	27.69	27.53	27.53
1596	NASDAQ	ZIONO	Tue, Jun 25, 2019	27.73	27.73	27.53	27.64
1595	NASDAQ	ZIONO	Mon, Jun 24, 2019	27.64	27.74	27.53	27.55
1594	NASDAQ	ZIONO	Fri, Jun 21, 2019	27.62	27.74	27.59	27.59
1593	NASDAQ	ZIONO	Thu, Jun 20, 2019	27.75	27.75	27.64	27.64
1592	NASDAQ	ZIONO	Wed, Jun 19, 2019	27.70	27.74	27.49	27.73
1591	NASDAQ	ZIONO	Tue, Jun 18, 2019	27.48	27.66	27.36	27.66
1590	NASDAQ	ZIONO	Mon, Jun 17, 2019	27.26	27.48	27.26	27.48
1589	NASDAQ	ZIONO	Fri, Jun 14, 2019	27.17	27.45	27.17	27.39
1588	NASDAQ	ZIONO	Thu, Jun 13, 2019	27.39	27.47	27.15	27.35
1587	NASDAQ	ZIONO	Wed, Jun 12, 2019	27.45	27.45	27.12	27.12
1586	NASDAQ	ZIONO	Tue, Jun 11, 2019	27.47	27.47	27.34	27.39
1585	NASDAQ	ZIONO	Mon, Jun 10, 2019	27.64	27.68	27.40	27.40
1584	NASDAQ	ZIONO	Fri, Jun 7, 2019	27.27	27.69	27.22	27.59
1583	NASDAQ	ZIONO	Thu, Jun 6, 2019	27.17	27.22	27.11	27.11
1582	NASDAQ	ZIONO	Wed, Jun 5, 2019	26.99	27.13	26.92	26.99
1581	NASDAQ	ZIONO	Tue, Jun 4, 2019	26.99	27.12	26.56	27.01
1580	NASDAQ	ZIONO	Mon, Jun 3, 2019	27.19	27.19	26.80	26.89
1579	NASDAQ	ZIONO	Fri, May 31, 2019	26.98	27.21	26.81	26.81
1578	NASDAQ	ZIONO	Thu, May 30, 2019	27.22	27.22	26.98	27.00
1577	NASDAQ	ZIONO	Wed, May 29, 2019	27.53	27.57	27.30	26.94
1576	NASDAQ	ZIONO	Tue, May 28, 2019	27.29	27.49	27.29	27.46
1575	NASDAQ	ZIONO	Fri, May 24, 2019	27.42	27.42	27.32	27.33
1574	NASDAQ	ZIONO	Thu, May 23, 2019	27.34	27.41	27.18	27.25
1573	NASDAQ	ZIONO	Wed, May 22, 2019	27.36	27.37	27.11	27.34
1572	NASDAQ	ZIONO	Tue, May 21, 2019	27.38	27.38	27.18	27.26
1571	NASDAQ	ZIONO	Mon, May 20, 2019	27.58	27.68	27.11	27.11
1570	NASDAQ	ZIONO	Fri, May 17, 2019	27.69	27.69	27.45	27.47
1569	NASDAQ	ZIONO	Thu, May 16, 2019	27.66	27.69	27.48	27.69
1568	NASDAQ	ZIONO	Wed, May 15, 2019	27.37	27.68	27.37	27.52
1567	NASDAQ	ZIONO	Tue, May 14, 2019	27.45	27.69	27.36	27.53
1566	NASDAQ	ZIONO	Mon, May 13, 2019	27.63	27.68	27.35	27.62
1565	NASDAQ	ZIONO	Fri, May 10, 2019	27.61	27.68	27.50	27.68
1564	NASDAQ	ZIONO	Thu, May 9, 2019	27.54	27.67	27.42	27.54
1563	NASDAQ	ZIONO	Wed, May 8, 2019	27.57	27.57	27.42	27.42
1562	NASDAQ	ZIONO	Tue, May 7, 2019	27.57	27.57	27.42	27.49
1561	NASDAQ	ZIONO	Mon, May 6, 2019	27.64	27.68	27.49	27.51
1560	NASDAQ	ZIONO	Fri, May 3, 2019	27.69	27.69	27.50	27.56
1559	NASDAQ	ZIONO	Thu, May 2, 2019	27.52	27.70	27.52	27.70
1558	NASDAQ	ZIONO	Wed, May 1, 2019	27.69	27.70	27.54	27.62
1557	NASDAQ	ZIONO	Tue, Apr 30, 2019	27.65	27.70	27.37	27.70
1556	NASDAQ	ZIONO	Mon, Apr 29, 2019	27.69	27.70	27.48	27.48
1555	NASDAQ	ZIONO	Fri, Apr 26, 2019	27.70	27.71	27.61	27.61
1554	NASDAQ	ZIONO	Thu, Apr 25, 2019	27.70	27.72	27.40	27.65
1553	NASDAQ	ZIONO	Wed, Apr 24, 2019	27.72	27.73	27.36	27.48
1552	NASDAQ	ZIONO	Tue, Apr 23, 2019	27.48	27.74	27.48	27.73
1551	NASDAQ	ZIONO	Mon, Apr 22, 2019	27.40	27.75	27.21	27.23
1550	NASDAQ	ZIONO	Thu, Apr 18, 2019	27.99	27.99	27.45	27.91
1549	NASDAQ	ZIONO	Wed, Apr 17, 2019	28.05	28.05	27.74	27.77
1548	NASDAQ	ZIONO	Tue, Apr 16, 2019	27.84	27.90	27.64	27.77
1547	NASDAQ	ZIONO	Mon, Apr 15, 2019	27.84	27.84	27.57	27.57
1546	NASDAQ	ZIONO	Fri, Apr 12, 2019	27.73	27.84	27.69	27.69
1545	NASDAQ	ZIONO	Thu, Apr 11, 2019	27.62	27.73	27.19	27.73
1544	NASDAQ	ZIONO	Wed, Apr 10, 2019	27.14	27.62	26.94	27.62
1543	NASDAQ	ZIONO	Tue, Apr 9, 2019	27.17	27.17	26.97	26.97
1542	NASDAQ	ZIONO	Mon, Apr 8, 2019	27.02	27.23	26.94	27.02
1541	NASDAQ	ZIONO	Fri, Apr 5, 2019	27.02	27.25	27.02	27.16
1540	NASDAQ	ZIONO	Thu, Apr 4, 2019	26.85	26.99	26.84	26.97
1539	NASDAQ	ZIONO	Wed, Apr 3, 2019	26.86	26.86	26.73	26.77
1538	NASDAQ	ZIONO	Tue, Apr 2, 2019	26.69	26.77	26.69	26.77
1537	NASDAQ	ZIONO	Mon, Apr 1, 2019	26.75	26.82	26.70	26.76
1536	NASDAQ	ZIONO	Fri, Mar 29, 2019	26.78	26.78	26.46	26.71
1535	NASDAQ	ZIONO	Thu, Mar 28, 2019	26.78	26.78	26.69	26.70
1534	NASDAQ	ZIONO	Wed, Mar 27, 2019	26.76	26.92	26.65	26.65
1533	NASDAQ	ZIONO	Tue, Mar 26, 2019	26.82	26.82	26.75	26.76
1532	NASDAQ	ZIONO	Mon, Mar 25, 2019	26.85	26.86	26.74	26.78
1531	NASDAQ	ZIONO	Fri, Mar 22, 2019	26.84	26.87	26.78	26.85
1530	NASDAQ	ZIONO	Thu, Mar 21, 2019	26.94	26.99	26.78	26.78
1529	NASDAQ	ZIONO	Wed, Mar 20, 2019	26.84	26.87	26.72	26.80
1528	NASDAQ	ZIONO	Tue, Mar 19, 2019	26.92	27.00	26.84	26.90
1527	NASDAQ	ZIONO	Mon, Mar 18, 2019	26.91	26.92	26.85	26.88
1526	NASDAQ	ZIONO	Fri, Mar 15, 2019	27.12	27.12	26.82	26.85
1525	NASDAQ	ZIONO	Thu, Mar 14, 2019	26.81	26.92	26.81	26.90
1524	NASDAQ	ZIONO	Wed, Mar 13, 2019	27.15	27.15	26.86	26.86
1523	NASDAQ	ZIONO	Tue, Mar 12, 2019	26.92	26.92	26.84	26.90
1522	NASDAQ	ZIONO	Mon, Mar 11, 2019	26.88	27.10	26.86	26.91
1521	NASDAQ	ZIONO	Fri, Mar 8, 2019	26.82	27.02	26.75	26.90
1520	NASDAQ	ZIONO	Thu, Mar 7, 2019	26.98	27.20	26.84	26.91
1519	NASDAQ	ZIONO	Wed, Mar 6, 2019	26.83	27.25	26.83	27.25
1518	NASDAQ	ZIONO	Tue, Mar 5, 2019	27.01	27.26	26.66	27.26
1517	NASDAQ	ZIONO	Mon, Mar 4, 2019	27.04	27.16	26.76	26.80
1516	NASDAQ	ZIONO	Fri, Mar 1, 2019	27.20	27.24	26.51	27.24
1515	NASDAQ	ZIONO	Thu, Feb 28, 2019	27.10	27.29	26.75	26.75
1514	NASDAQ	ZIONO	Wed, Feb 27, 2019	27.55	27.56	27.31	26.92
1513	NASDAQ	ZIONO	Tue, Feb 26, 2019	27.69	27.69	27.30	27.56
1512	NASDAQ	ZIONO	Mon, Feb 25, 2019	27.83	27.83	27.33	27.59
1511	NASDAQ	ZIONO	Fri, Feb 22, 2019	27.92	27.92	27.37	27.52
1510	NASDAQ	ZIONO	Thu, Feb 21, 2019	27.72	27.72	27.46	27.70
1509	NASDAQ	ZIONO	Wed, Feb 20, 2019	27.77	27.77	27.44	27.50
1508	NASDAQ	ZIONO	Tue, Feb 19, 2019	27.94	28.64	27.38	27.55
1507	NASDAQ	ZIONO	Fri, Feb 15, 2019	27.90	28.00	27.71	27.82
1506	NASDAQ	ZIONO	Thu, Feb 14, 2019	27.71	27.94	27.70	27.79
1505	NASDAQ	ZIONO	Wed, Feb 13, 2019	27.98	27.98	27.70	27.75
1504	NASDAQ	ZIONO	Tue, Feb 12, 2019	28.15	28.15	27.70	27.73
1503	NASDAQ	ZIONO	Mon, Feb 11, 2019	28.07	28.07	27.74	27.76
1502	NASDAQ	ZIONO	Fri, Feb 8, 2019	28.29	28.29	27.75	27.75
1501	NASDAQ	ZIONO	Thu, Feb 7, 2019	28.24	28.41	28.06	28.07
1500	NASDAQ	ZIONO	Wed, Feb 6, 2019	28.70	28.90	28.29	28.31
1499	NASDAQ	ZIONO	Tue, Feb 5, 2019	28.62	29.23	28.55	28.65
1498	NASDAQ	ZIONO	Mon, Feb 4, 2019	28.74	29.18	28.68	28.80
1497	NASDAQ	ZIONO	Fri, Feb 1, 2019	28.19	29.15	28.13	28.71
1496	NASDAQ	ZIONO	Thu, Jan 31, 2019	27.35	28.61	27.10	28.61
1495	NASDAQ	ZIONO	Wed, Jan 30, 2019	26.99	27.44	26.84	27.44
1494	NASDAQ	ZIONO	Tue, Jan 29, 2019	27.13	27.34	26.69	26.90
1493	NASDAQ	ZIONO	Mon, Jan 28, 2019	26.47	27.25	26.35	27.13
1492	NASDAQ	ZIONO	Fri, Jan 25, 2019	26.40	26.50	26.39	26.50
1491	NASDAQ	ZIONO	Thu, Jan 24, 2019	26.31	26.37	26.30	26.34
1490	NASDAQ	ZIONO	Wed, Jan 23, 2019	26.55	26.55	26.24	26.34
1489	NASDAQ	ZIONO	Tue, Jan 22, 2019	26.50	26.60	26.27	26.55
1488	NASDAQ	ZIONO	Fri, Jan 18, 2019	26.40	26.57	26.40	26.57
1487	NASDAQ	ZIONO	Thu, Jan 17, 2019	26.65	26.65	26.19	26.50
1486	NASDAQ	ZIONO	Wed, Jan 16, 2019	26.71	26.71	26.35	26.55
1485	NASDAQ	ZIONO	Tue, Jan 15, 2019	26.30	26.74	26.28	26.74
1484	NASDAQ	ZIONO	Mon, Jan 14, 2019	26.79	26.87	26.35	26.65
1483	NASDAQ	ZIONO	Fri, Jan 11, 2019	26.24	26.97	26.17	26.93
1482	NASDAQ	ZIONO	Thu, Jan 10, 2019	25.93	26.24	25.93	26.24
1481	NASDAQ	ZIONO	Wed, Jan 9, 2019	26.15	26.38	26.05	26.18
1480	NASDAQ	ZIONO	Tue, Jan 8, 2019	26.25	26.29	25.70	26.29
1479	NASDAQ	ZIONO	Mon, Jan 7, 2019	25.89	25.99	25.65	25.95
1478	NASDAQ	ZIONO	Fri, Jan 4, 2019	25.45	25.90	25.45	25.83
1477	NASDAQ	ZIONO	Thu, Jan 3, 2019	25.26	25.53	25.26	25.50
1476	NASDAQ	ZIONO	Wed, Jan 2, 2019	25.10	25.48	25.10	25.47
1475	NASDAQ	ZIONO	Mon, Dec 31, 2018	24.95	25.23	24.61	25.20
1474	NASDAQ	ZIONO	Fri, Dec 28, 2018	24.46	24.90	24.20	24.90
1473	NASDAQ	ZIONO	Thu, Dec 27, 2018	24.75	24.84	24.38	24.41
1472	NASDAQ	ZIONO	Wed, Dec 26, 2018	24.81	24.88	24.51	24.66
1471	NASDAQ	ZIONO	Mon, Dec 24, 2018	24.31	24.77	24.31	24.61
1470	NASDAQ	ZIONO	Fri, Dec 21, 2018	24.76	24.83	24.50	24.50
1469	NASDAQ	ZIONO	Thu, Dec 20, 2018	24.84	24.98	24.67	24.88
1468	NASDAQ	ZIONO	Wed, Dec 19, 2018	24.87	25.07	24.83	24.83
1467	NASDAQ	ZIONO	Tue, Dec 18, 2018	24.81	25.19	24.81	24.98
1466	NASDAQ	ZIONO	Mon, Dec 17, 2018	24.92	24.95	24.78	24.85
1465	NASDAQ	ZIONO	Fri, Dec 14, 2018	24.89	25.23	24.89	24.92
1464	NASDAQ	ZIONO	Thu, Dec 13, 2018	24.91	25.01	24.91	24.96
1463	NASDAQ	ZIONO	Wed, Dec 12, 2018	24.87	25.11	24.74	24.96
1462	NASDAQ	ZIONO	Tue, Dec 11, 2018	24.98	25.39	24.67	24.85
1461	NASDAQ	ZIONO	Mon, Dec 10, 2018	25.00	25.35	24.96	24.96
1460	NASDAQ	ZIONO	Fri, Dec 7, 2018	25.23	25.51	24.98	24.98
1459	NASDAQ	ZIONO	Thu, Dec 6, 2018	24.90	25.37	24.85	24.86
1458	NASDAQ	ZIONO	Tue, Dec 4, 2018	25.25	25.28	24.87	24.90
1457	NASDAQ	ZIONO	Mon, Dec 3, 2018	25.60	25.60	25.08	25.08
1456	NASDAQ	ZIONO	Fri, Nov 30, 2018	25.46	25.46	25.27	25.27
1455	NASDAQ	ZIONO	Thu, Nov 29, 2018	25.65	25.65	25.39	25.47
1454	NASDAQ	ZIONO	Wed, Nov 28, 2018	25.95	26.12	25.80	25.65
1453	NASDAQ	ZIONO	Tue, Nov 27, 2018	25.95	26.29	25.89	25.89
1452	NASDAQ	ZIONO	Mon, Nov 26, 2018	26.30	26.30	25.91	25.92
1451	NASDAQ	ZIONO	Fri, Nov 23, 2018	25.84	26.25	25.84	26.16
1450	NASDAQ	ZIONO	Wed, Nov 21, 2018	26.05	26.32	25.88	26.10
1449	NASDAQ	ZIONO	Tue, Nov 20, 2018	26.03	26.28	25.99	26.01
1448	NASDAQ	ZIONO	Mon, Nov 19, 2018	26.18	26.36	26.01	26.18
1447	NASDAQ	ZIONO	Fri, Nov 16, 2018	26.02	26.58	26.01	26.02
1446	NASDAQ	ZIONO	Thu, Nov 15, 2018	26.16	26.45	26.06	26.06
1445	NASDAQ	ZIONO	Wed, Nov 14, 2018	26.22	26.58	26.16	26.16
1444	NASDAQ	ZIONO	Tue, Nov 13, 2018	26.19	26.38	26.17	26.17
1443	NASDAQ	ZIONO	Mon, Nov 12, 2018	26.47	26.54	26.28	26.28
1442	NASDAQ	ZIONO	Fri, Nov 9, 2018	26.52	26.60	26.47	26.47
1441	NASDAQ	ZIONO	Thu, Nov 8, 2018	26.52	26.60	26.51	26.60
1440	NASDAQ	ZIONO	Wed, Nov 7, 2018	26.59	26.61	26.52	26.52
1439	NASDAQ	ZIONO	Tue, Nov 6, 2018	26.55	26.60	26.54	26.59
1438	NASDAQ	ZIONO	Mon, Nov 5, 2018	26.38	26.57	26.37	26.51
1437	NASDAQ	ZIONO	Fri, Nov 2, 2018	26.36	26.54	26.36	26.51
1436	NASDAQ	ZIONO	Thu, Nov 1, 2018	26.43	26.55	26.31	26.54
1435	NASDAQ	ZIONO	Wed, Oct 31, 2018	26.38	26.49	26.35	26.48
1434	NASDAQ	ZIONO	Tue, Oct 30, 2018	26.45	26.50	26.34	26.45
1433	NASDAQ	ZIONO	Mon, Oct 29, 2018	26.29	26.46	26.29	26.36
1432	NASDAQ	ZIONO	Fri, Oct 26, 2018	26.34	26.41	26.15	26.15
1431	NASDAQ	ZIONO	Thu, Oct 25, 2018	26.38	26.38	26.26	26.26
1430	NASDAQ	ZIONO	Wed, Oct 24, 2018	26.43	26.46	26.23	26.40
1429	NASDAQ	ZIONO	Tue, Oct 23, 2018	26.34	26.40	26.20	26.32
1428	NASDAQ	ZIONO	Mon, Oct 22, 2018	26.27	26.40	26.22	26.25
1427	NASDAQ	ZIONO	Fri, Oct 19, 2018	26.35	26.46	26.10	26.38
1426	NASDAQ	ZIONO	Thu, Oct 18, 2018	26.31	26.38	26.00	26.34
1425	NASDAQ	ZIONO	Wed, Oct 17, 2018	26.32	26.32	26.15	26.26
1424	NASDAQ	ZIONO	Tue, Oct 16, 2018	26.29	26.32	25.98	26.27
1423	NASDAQ	ZIONO	Mon, Oct 15, 2018	26.06	26.06	25.97	26.04
1422	NASDAQ	ZIONO	Fri, Oct 12, 2018	26.13	26.29	26.07	26.07
1421	NASDAQ	ZIONO	Thu, Oct 11, 2018	25.98	26.37	25.98	26.06
1420	NASDAQ	ZIONO	Wed, Oct 10, 2018	26.34	26.34	25.91	26.17
1419	NASDAQ	ZIONO	Tue, Oct 9, 2018	26.22	26.34	26.03	26.25
1418	NASDAQ	ZIONO	Mon, Oct 8, 2018	26.25	26.25	26.00	26.20
1417	NASDAQ	ZIONO	Fri, Oct 5, 2018	25.80	26.16	25.80	26.08
1416	NASDAQ	ZIONO	Thu, Oct 4, 2018	26.35	26.35	26.00	26.13
1415	NASDAQ	ZIONO	Wed, Oct 3, 2018	26.27	26.40	26.23	26.38
1414	NASDAQ	ZIONO	Tue, Oct 2, 2018	26.11	26.32	26.11	26.32
1413	NASDAQ	ZIONO	Mon, Oct 1, 2018	26.19	26.31	26.04	26.11
1412	NASDAQ	ZIONO	Fri, Sep 28, 2018	26.43	26.43	26.14	26.14
1411	NASDAQ	ZIONO	Thu, Sep 27, 2018	26.31	26.48	26.31	26.47
1410	NASDAQ	ZIONO	Wed, Sep 26, 2018	26.33	26.48	26.32	26.36
1409	NASDAQ	ZIONO	Tue, Sep 25, 2018	26.56	26.56	26.35	26.35
1408	NASDAQ	ZIONO	Mon, Sep 24, 2018	26.40	26.51	26.32	26.49
1407	NASDAQ	ZIONO	Fri, Sep 21, 2018	26.41	26.69	26.39	26.39
1406	NASDAQ	ZIONO	Thu, Sep 20, 2018	26.80	26.80	26.59	26.61
1405	NASDAQ	ZIONO	Wed, Sep 19, 2018	26.86	26.90	26.75	26.77
1404	NASDAQ	ZIONO	Tue, Sep 18, 2018	26.85	26.96	26.76	26.91
1403	NASDAQ	ZIONO	Mon, Sep 17, 2018	26.79	26.81	26.76	26.76
1402	NASDAQ	ZIONO	Fri, Sep 14, 2018	26.78	26.84	26.75	26.75
1401	NASDAQ	ZIONO	Thu, Sep 13, 2018	26.83	26.84	26.75	26.82
1400	NASDAQ	ZIONO	Wed, Sep 12, 2018	26.78	26.84	26.76	26.76
1399	NASDAQ	ZIONO	Tue, Sep 11, 2018	26.93	26.93	26.75	26.86
1398	NASDAQ	ZIONO	Mon, Sep 10, 2018	26.88	26.88	26.78	26.85
1397	NASDAQ	ZIONO	Fri, Sep 7, 2018	26.96	26.96	26.75	26.79
1396	NASDAQ	ZIONO	Thu, Sep 6, 2018	26.84	26.93	26.84	26.88
1395	NASDAQ	ZIONO	Wed, Sep 5, 2018	26.99	26.99	26.84	26.88
1394	NASDAQ	ZIONO	Tue, Sep 4, 2018	27.04	27.04	26.84	26.94
1393	NASDAQ	ZIONO	Fri, Aug 31, 2018	26.96	27.11	26.78	27.07
1392	NASDAQ	ZIONO	Thu, Aug 30, 2018	26.96	26.96	26.84	26.84
1391	NASDAQ	ZIONO	Wed, Aug 29, 2018	27.11	27.21	27.11	26.76
1390	NASDAQ	ZIONO	Tue, Aug 28, 2018	27.02	27.16	27.02	27.16
1389	NASDAQ	ZIONO	Mon, Aug 27, 2018	26.96	27.16	26.96	27.15
1388	NASDAQ	ZIONO	Fri, Aug 24, 2018	27.12	27.14	26.88	27.14
1387	NASDAQ	ZIONO	Thu, Aug 23, 2018	27.06	27.14	26.86	27.04
1386	NASDAQ	ZIONO	Wed, Aug 22, 2018	27.07	27.18	27.07	27.10
1385	NASDAQ	ZIONO	Tue, Aug 21, 2018	27.07	27.14	27.06	27.06
1384	NASDAQ	ZIONO	Mon, Aug 20, 2018	26.75	27.12	26.75	27.10
1383	NASDAQ	ZIONO	Fri, Aug 17, 2018	26.94	26.94	26.75	26.75
1382	NASDAQ	ZIONO	Thu, Aug 16, 2018	26.75	26.92	26.75	26.86
1381	NASDAQ	ZIONO	Wed, Aug 15, 2018	26.75	26.85	26.75	26.78
1380	NASDAQ	ZIONO	Tue, Aug 14, 2018	26.80	26.94	26.75	26.75
1379	NASDAQ	ZIONO	Mon, Aug 13, 2018	26.94	26.94	26.86	26.86
1378	NASDAQ	ZIONO	Fri, Aug 10, 2018	26.72	26.92	26.72	26.86
1377	NASDAQ	ZIONO	Thu, Aug 9, 2018	26.88	26.93	26.80	26.86
1376	NASDAQ	ZIONO	Wed, Aug 8, 2018	26.91	26.95	26.72	26.95
1375	NASDAQ	ZIONO	Tue, Aug 7, 2018	26.93	26.93	26.67	26.82
1374	NASDAQ	ZIONO	Mon, Aug 6, 2018	26.89	26.95	26.65	26.72
1373	NASDAQ	ZIONO	Fri, Aug 3, 2018	26.81	26.96	26.81	26.85
1372	NASDAQ	ZIONO	Thu, Aug 2, 2018	26.70	26.78	26.65	26.75
1371	NASDAQ	ZIONO	Wed, Aug 1, 2018	26.71	26.82	26.65	26.65
1370	NASDAQ	ZIONO	Tue, Jul 31, 2018	26.67	26.90	26.67	26.80
1369	NASDAQ	ZIONO	Mon, Jul 30, 2018	26.70	26.78	26.67	26.67
1368	NASDAQ	ZIONO	Fri, Jul 27, 2018	26.81	26.86	26.70	26.72
1367	NASDAQ	ZIONO	Thu, Jul 26, 2018	26.89	26.98	26.73	26.73
1366	NASDAQ	ZIONO	Wed, Jul 25, 2018	26.89	26.96	26.74	26.75
1365	NASDAQ	ZIONO	Tue, Jul 24, 2018	26.94	27.00	26.88	26.89
1364	NASDAQ	ZIONO	Mon, Jul 23, 2018	27.04	27.04	26.88	27.01
1363	NASDAQ	ZIONO	Fri, Jul 20, 2018	26.86	27.00	26.83	26.99
1362	NASDAQ	ZIONO	Thu, Jul 19, 2018	27.05	27.05	26.89	26.97
1361	NASDAQ	ZIONO	Wed, Jul 18, 2018	26.85	26.97	26.76	26.88
1360	NASDAQ	ZIONO	Tue, Jul 17, 2018	26.85	26.97	26.85	26.92
1359	NASDAQ	ZIONO	Mon, Jul 16, 2018	26.94	27.00	26.77	27.00
1358	NASDAQ	ZIONO	Fri, Jul 13, 2018	26.92	27.01	26.79	26.94
1357	NASDAQ	ZIONO	Thu, Jul 12, 2018	27.01	27.05	26.93	27.05
1356	NASDAQ	ZIONO	Wed, Jul 11, 2018	27.02	27.08	26.98	27.08
1355	NASDAQ	ZIONO	Tue, Jul 10, 2018	27.17	27.17	26.99	27.08
1354	NASDAQ	ZIONO	Mon, Jul 9, 2018	27.02	27.06	26.97	26.99
1353	NASDAQ	ZIONO	Fri, Jul 6, 2018	26.98	27.09	26.98	27.05
1352	NASDAQ	ZIONO	Thu, Jul 5, 2018	26.90	27.08	26.90	27.08
1351	NASDAQ	ZIONO	Tue, Jul 3, 2018	26.90	27.08	26.90	26.97
1350	NASDAQ	ZIONO	Mon, Jul 2, 2018	26.96	27.05	26.85	26.98
1349	NASDAQ	ZIONO	Fri, Jun 29, 2018	26.70	27.37	26.69	26.98
1348	NASDAQ	ZIONO	Thu, Jun 28, 2018	26.78	26.80	26.66	26.80
1347	NASDAQ	ZIONO	Wed, Jun 27, 2018	26.66	26.74	26.65	26.65
1346	NASDAQ	ZIONO	Tue, Jun 26, 2018	26.64	26.77	26.61	26.66
1345	NASDAQ	ZIONO	Mon, Jun 25, 2018	26.79	26.79	26.64	26.65
1344	NASDAQ	ZIONO	Fri, Jun 22, 2018	26.70	26.74	26.64	26.70
1343	NASDAQ	ZIONO	Thu, Jun 21, 2018	26.74	26.87	26.69	26.71
1342	NASDAQ	ZIONO	Wed, Jun 20, 2018	26.73	26.87	26.73	26.76
1341	NASDAQ	ZIONO	Tue, Jun 19, 2018	26.75	26.81	26.71	26.72
1340	NASDAQ	ZIONO	Mon, Jun 18, 2018	26.66	26.78	26.66	26.72
1339	NASDAQ	ZIONO	Fri, Jun 15, 2018	26.79	26.79	26.72	26.72
1338	NASDAQ	ZIONO	Thu, Jun 14, 2018	26.71	26.79	26.63	26.79
1337	NASDAQ	ZIONO	Wed, Jun 13, 2018	26.61	26.69	26.61	26.67
1336	NASDAQ	ZIONO	Tue, Jun 12, 2018	26.61	26.68	26.60	26.67
1335	NASDAQ	ZIONO	Mon, Jun 11, 2018	26.60	26.68	26.60	26.68
1334	NASDAQ	ZIONO	Fri, Jun 8, 2018	26.59	26.69	26.59	26.60
1333	NASDAQ	ZIONO	Thu, Jun 7, 2018	26.58	26.67	26.58	26.58
1332	NASDAQ	ZIONO	Wed, Jun 6, 2018	26.49	26.64	26.47	26.59
1331	NASDAQ	ZIONO	Tue, Jun 5, 2018	26.44	26.57	26.39	26.57
1330	NASDAQ	ZIONO	Mon, Jun 4, 2018	26.41	26.54	26.36	26.47
1329	NASDAQ	ZIONO	Fri, Jun 1, 2018	26.43	26.63	26.40	26.41
1328	NASDAQ	ZIONO	Thu, May 31, 2018	26.71	26.71	26.38	26.39
1327	NASDAQ	ZIONO	Wed, May 30, 2018	26.85	27.15	26.85	26.56
1326	NASDAQ	ZIONO	Tue, May 29, 2018	26.86	27.08	26.86	27.07
1325	NASDAQ	ZIONO	Fri, May 25, 2018	26.98	27.05	26.85	26.87
1324	NASDAQ	ZIONO	Thu, May 24, 2018	26.92	27.05	26.81	27.01
1323	NASDAQ	ZIONO	Wed, May 23, 2018	26.90	26.93	26.78	26.88
1322	NASDAQ	ZIONO	Tue, May 22, 2018	26.96	26.96	26.72	26.80
1321	NASDAQ	ZIONO	Mon, May 21, 2018	26.88	26.96	26.81	26.95
1320	NASDAQ	ZIONO	Fri, May 18, 2018	26.76	26.87	26.76	26.87
1319	NASDAQ	ZIONO	Thu, May 17, 2018	26.85	26.85	26.65	26.73
1318	NASDAQ	ZIONO	Wed, May 16, 2018	26.74	26.87	26.74	26.80
1317	NASDAQ	ZIONO	Tue, May 15, 2018	26.81	26.90	26.81	26.83
1316	NASDAQ	ZIONO	Mon, May 14, 2018	26.88	26.96	26.88	26.90
1315	NASDAQ	ZIONO	Fri, May 11, 2018	26.81	26.96	26.78	26.93
1314	NASDAQ	ZIONO	Thu, May 10, 2018	26.82	26.91	26.81	26.84
1313	NASDAQ	ZIONO	Wed, May 9, 2018	26.78	26.91	26.78	26.86
1312	NASDAQ	ZIONO	Tue, May 8, 2018	26.75	26.92	26.75	26.91
1311	NASDAQ	ZIONO	Mon, May 7, 2018	26.80	26.93	26.80	26.87
1310	NASDAQ	ZIONO	Fri, May 4, 2018	26.75	26.85	26.70	26.85
1309	NASDAQ	ZIONO	Thu, May 3, 2018	26.80	26.86	26.74	26.85
1308	NASDAQ	ZIONO	Wed, May 2, 2018	26.81	26.81	26.76	26.81
1307	NASDAQ	ZIONO	Tue, May 1, 2018	26.71	26.81	26.71	26.81
1306	NASDAQ	ZIONO	Mon, Apr 30, 2018	26.67	26.90	26.63	26.81
1305	NASDAQ	ZIONO	Fri, Apr 27, 2018	26.68	26.82	26.65	26.65
1304	NASDAQ	ZIONO	Thu, Apr 26, 2018	26.69	26.84	26.69	26.79
1303	NASDAQ	ZIONO	Wed, Apr 25, 2018	26.70	26.78	26.57	26.63
1302	NASDAQ	ZIONO	Tue, Apr 24, 2018	26.75	26.88	26.75	26.75
1301	NASDAQ	ZIONO	Mon, Apr 23, 2018	26.72	26.85	26.71	26.72
1300	NASDAQ	ZIONO	Fri, Apr 20, 2018	26.76	26.89	26.75	26.85
1299	NASDAQ	ZIONO	Thu, Apr 19, 2018	26.80	26.91	26.80	26.86
1298	NASDAQ	ZIONO	Wed, Apr 18, 2018	26.76	26.92	26.76	26.92
1297	NASDAQ	ZIONO	Tue, Apr 17, 2018	26.77	26.83	26.75	26.80
1296	NASDAQ	ZIONO	Mon, Apr 16, 2018	26.78	26.87	26.77	26.80
1295	NASDAQ	ZIONO	Fri, Apr 13, 2018	26.75	26.87	26.75	26.87
1294	NASDAQ	ZIONO	Thu, Apr 12, 2018	26.81	26.89	26.79	26.87
1293	NASDAQ	ZIONO	Wed, Apr 11, 2018	26.87	26.90	26.77	26.90
1292	NASDAQ	ZIONO	Tue, Apr 10, 2018	26.79	26.89	26.79	26.89
1291	NASDAQ	ZIONO	Mon, Apr 9, 2018	26.87	26.89	26.77	26.89
1290	NASDAQ	ZIONO	Fri, Apr 6, 2018	26.76	26.92	26.76	26.90
1289	NASDAQ	ZIONO	Thu, Apr 5, 2018	26.77	26.92	26.77	26.91
1288	NASDAQ	ZIONO	Wed, Apr 4, 2018	26.77	26.92	26.75	26.92
1287	NASDAQ	ZIONO	Tue, Apr 3, 2018	26.97	26.97	26.75	26.75
1286	NASDAQ	ZIONO	Mon, Apr 2, 2018	26.78	26.98	26.78	26.87
1285	NASDAQ	ZIONO	Thu, Mar 29, 2018	26.82	26.95	26.82	26.95
1284	NASDAQ	ZIONO	Wed, Mar 28, 2018	26.95	26.95	26.80	26.95
1283	NASDAQ	ZIONO	Tue, Mar 27, 2018	26.86	26.95	26.83	26.88
1282	NASDAQ	ZIONO	Mon, Mar 26, 2018	26.90	26.90	26.84	26.90
1281	NASDAQ	ZIONO	Fri, Mar 23, 2018	26.93	26.93	26.80	26.90
1280	NASDAQ	ZIONO	Thu, Mar 22, 2018	26.80	26.92	26.80	26.83
1279	NASDAQ	ZIONO	Wed, Mar 21, 2018	26.83	26.96	26.81	26.81
1278	NASDAQ	ZIONO	Tue, Mar 20, 2018	26.82	26.93	26.82	26.90
1277	NASDAQ	ZIONO	Mon, Mar 19, 2018	26.82	26.99	26.82	26.85
1276	NASDAQ	ZIONO	Fri, Mar 16, 2018	26.97	27.06	26.83	26.83
1275	NASDAQ	ZIONO	Thu, Mar 15, 2018	26.95	27.06	26.95	27.00
1274	NASDAQ	ZIONO	Wed, Mar 14, 2018	26.90	26.97	26.87	26.91
1273	NASDAQ	ZIONO	Tue, Mar 13, 2018	26.80	26.95	26.76	26.94
1272	NASDAQ	ZIONO	Mon, Mar 12, 2018	26.80	26.90	26.76	26.81
1271	NASDAQ	ZIONO	Fri, Mar 9, 2018	26.86	26.96	26.70	26.96
1270	NASDAQ	ZIONO	Thu, Mar 8, 2018	26.77	26.83	26.75	26.75
1269	NASDAQ	ZIONO	Wed, Mar 7, 2018	26.62	26.79	26.60	26.68
1268	NASDAQ	ZIONO	Tue, Mar 6, 2018	26.75	26.80	26.72	26.80
1267	NASDAQ	ZIONO	Mon, Mar 5, 2018	26.53	26.75	26.53	26.75
1266	NASDAQ	ZIONO	Fri, Mar 2, 2018	26.54	26.68	26.54	26.60
1265	NASDAQ	ZIONO	Thu, Mar 1, 2018	26.57	26.73	26.56	26.58
1264	NASDAQ	ZIONO	Wed, Feb 28, 2018	26.70	26.70	26.56	26.70
1263	NASDAQ	ZIONO	Tue, Feb 27, 2018	26.95	27.02	26.88	26.54
1262	NASDAQ	ZIONO	Mon, Feb 26, 2018	26.86	27.09	26.86	26.87
1261	NASDAQ	ZIONO	Fri, Feb 23, 2018	26.95	27.00	26.83	26.85
1260	NASDAQ	ZIONO	Thu, Feb 22, 2018	26.87	27.03	26.82	26.88
1259	NASDAQ	ZIONO	Wed, Feb 21, 2018	26.87	27.03	26.84	27.02
1258	NASDAQ	ZIONO	Tue, Feb 20, 2018	26.83	27.08	26.80	27.02
1257	NASDAQ	ZIONO	Fri, Feb 16, 2018	26.75	26.94	26.75	26.94
1256	NASDAQ	ZIONO	Thu, Feb 15, 2018	26.76	26.93	26.74	26.90
1255	NASDAQ	ZIONO	Wed, Feb 14, 2018	26.70	26.98	26.70	26.98
1254	NASDAQ	ZIONO	Tue, Feb 13, 2018	26.61	26.80	26.61	26.72
1253	NASDAQ	ZIONO	Mon, Feb 12, 2018	26.74	26.84	26.70	26.71
1252	NASDAQ	ZIONO	Fri, Feb 9, 2018	26.83	27.08	26.83	27.02
1251	NASDAQ	ZIONO	Thu, Feb 8, 2018	27.04	27.13	26.99	27.00
1250	NASDAQ	ZIONO	Wed, Feb 7, 2018	26.73	27.06	26.73	26.85
1249	NASDAQ	ZIONO	Tue, Feb 6, 2018	26.44	26.79	26.40	26.71
1248	NASDAQ	ZIONO	Mon, Feb 5, 2018	26.68	26.79	26.65	26.65
1247	NASDAQ	ZIONO	Fri, Feb 2, 2018	26.70	26.81	26.34	26.81
1246	NASDAQ	ZIONO	Thu, Feb 1, 2018	26.63	26.99	26.61	26.72
1245	NASDAQ	ZIONO	Wed, Jan 31, 2018	26.38	26.86	26.38	26.86
1244	NASDAQ	ZIONO	Tue, Jan 30, 2018	26.51	26.75	26.51	26.52
1243	NASDAQ	ZIONO	Mon, Jan 29, 2018	26.75	26.77	26.48	26.51
1242	NASDAQ	ZIONO	Fri, Jan 26, 2018	26.73	26.80	26.67	26.77
1241	NASDAQ	ZIONO	Thu, Jan 25, 2018	26.65	26.85	26.62	26.80
1240	NASDAQ	ZIONO	Wed, Jan 24, 2018	26.68	26.78	26.58	26.65
1239	NASDAQ	ZIONO	Tue, Jan 23, 2018	26.65	26.87	26.64	26.83
1238	NASDAQ	ZIONO	Mon, Jan 22, 2018	26.70	26.91	26.58	26.66
1237	NASDAQ	ZIONO	Fri, Jan 19, 2018	26.79	26.91	26.69	26.75
1236	NASDAQ	ZIONO	Thu, Jan 18, 2018	26.87	27.09	26.78	26.81
1235	NASDAQ	ZIONO	Wed, Jan 17, 2018	27.00	27.13	26.92	26.92
1234	NASDAQ	ZIONO	Tue, Jan 16, 2018	27.10	27.21	26.95	27.08
1233	NASDAQ	ZIONO	Fri, Jan 12, 2018	27.35	27.35	26.95	27.16
1232	NASDAQ	ZIONO	Thu, Jan 11, 2018	27.21	27.35	27.21	27.35
1231	NASDAQ	ZIONO	Wed, Jan 10, 2018	27.21	27.26	27.16	27.20
1230	NASDAQ	ZIONO	Tue, Jan 9, 2018	27.25	27.35	27.24	27.31
1229	NASDAQ	ZIONO	Mon, Jan 8, 2018	27.24	27.35	27.23	27.35
1228	NASDAQ	ZIONO	Fri, Jan 5, 2018	27.22	27.35	27.20	27.35
1227	NASDAQ	ZIONO	Thu, Jan 4, 2018	27.24	27.30	27.24	27.30
1226	NASDAQ	ZIONO	Wed, Jan 3, 2018	27.24	27.31	27.20	27.30
1225	NASDAQ	ZIONO	Tue, Jan 2, 2018	27.20	27.32	27.20	27.23
1224	NASDAQ	ZIONO	Fri, Dec 29, 2017	27.24	27.24	27.19	27.20
1223	NASDAQ	ZIONO	Thu, Dec 28, 2017	27.25	27.35	27.25	27.33
1222	NASDAQ	ZIONO	Wed, Dec 27, 2017	27.35	27.35	27.27	27.27
1221	NASDAQ	ZIONO	Tue, Dec 26, 2017	27.33	27.35	27.28	27.35
1220	NASDAQ	ZIONO	Fri, Dec 22, 2017	27.29	27.40	27.28	27.33
1219	NASDAQ	ZIONO	Thu, Dec 21, 2017	27.21	27.36	27.21	27.36
1218	NASDAQ	ZIONO	Wed, Dec 20, 2017	27.20	27.37	27.20	27.36
1217	NASDAQ	ZIONO	Tue, Dec 19, 2017	27.25	27.30	27.22	27.22
1216	NASDAQ	ZIONO	Mon, Dec 18, 2017	27.26	27.38	27.22	27.37
1215	NASDAQ	ZIONO	Fri, Dec 15, 2017	27.17	27.37	27.17	27.37
1214	NASDAQ	ZIONO	Thu, Dec 14, 2017	27.17	27.25	27.16	27.24
1213	NASDAQ	ZIONO	Wed, Dec 13, 2017	27.08	27.27	27.08	27.27
1212	NASDAQ	ZIONO	Tue, Dec 12, 2017	27.23	27.23	27.11	27.11
1211	NASDAQ	ZIONO	Mon, Dec 11, 2017	27.20	27.25	27.18	27.20
1210	NASDAQ	ZIONO	Fri, Dec 8, 2017	27.15	27.26	27.15	27.25
1209	NASDAQ	ZIONO	Thu, Dec 7, 2017	27.13	27.26	27.13	27.26
1208	NASDAQ	ZIONO	Wed, Dec 6, 2017	27.11	27.23	27.10	27.23
1207	NASDAQ	ZIONO	Tue, Dec 5, 2017	27.38	27.38	27.03	27.11
1206	NASDAQ	ZIONO	Mon, Dec 4, 2017	27.30	27.38	27.23	27.37
1205	NASDAQ	ZIONO	Fri, Dec 1, 2017	27.25	27.34	27.12	27.30
1204	NASDAQ	ZIONO	Thu, Nov 30, 2017	27.24	27.37	27.14	27.34
1203	NASDAQ	ZIONO	Wed, Nov 29, 2017	27.83	27.83	27.48	27.31
1202	NASDAQ	ZIONO	Tue, Nov 28, 2017	27.76	27.85	27.62	27.82
1201	NASDAQ	ZIONO	Mon, Nov 27, 2017	27.73	27.84	27.73	27.84
1200	NASDAQ	ZIONO	Fri, Nov 24, 2017	27.82	27.84	27.73	27.73
1199	NASDAQ	ZIONO	Wed, Nov 22, 2017	27.71	27.82	27.71	27.81
1198	NASDAQ	ZIONO	Tue, Nov 21, 2017	27.65	27.82	27.65	27.71
1197	NASDAQ	ZIONO	Mon, Nov 20, 2017	27.74	27.78	27.69	27.78
1196	NASDAQ	ZIONO	Fri, Nov 17, 2017	27.53	27.73	27.53	27.69
1195	NASDAQ	ZIONO	Thu, Nov 16, 2017	27.46	27.60	27.46	27.60
1194	NASDAQ	ZIONO	Wed, Nov 15, 2017	27.48	27.50	27.40	27.49
1193	NASDAQ	ZIONO	Tue, Nov 14, 2017	27.53	27.60	27.47	27.54
1192	NASDAQ	ZIONO	Mon, Nov 13, 2017	27.39	27.53	27.38	27.53
1191	NASDAQ	ZIONO	Fri, Nov 10, 2017	27.48	27.59	27.39	27.48
1190	NASDAQ	ZIONO	Thu, Nov 9, 2017	27.51	27.58	27.44	27.48
1189	NASDAQ	ZIONO	Wed, Nov 8, 2017	27.60	27.68	27.47	27.60
1188	NASDAQ	ZIONO	Tue, Nov 7, 2017	27.60	27.63	27.58	27.63
1187	NASDAQ	ZIONO	Mon, Nov 6, 2017	27.58	27.70	27.58	27.70
1186	NASDAQ	ZIONO	Fri, Nov 3, 2017	27.58	27.70	27.56	27.56
1185	NASDAQ	ZIONO	Thu, Nov 2, 2017	27.58	27.67	27.58	27.67
1184	NASDAQ	ZIONO	Wed, Nov 1, 2017	27.56	27.60	27.56	27.60
1183	NASDAQ	ZIONO	Tue, Oct 31, 2017	27.53	27.69	27.51	27.53
1182	NASDAQ	ZIONO	Mon, Oct 30, 2017	27.59	27.76	27.49	27.49
1181	NASDAQ	ZIONO	Fri, Oct 27, 2017	27.69	27.73	27.57	27.60
1180	NASDAQ	ZIONO	Thu, Oct 26, 2017	27.56	27.77	27.56	27.74
1179	NASDAQ	ZIONO	Wed, Oct 25, 2017	27.58	27.76	27.52	27.70
1178	NASDAQ	ZIONO	Tue, Oct 24, 2017	27.80	27.80	27.70	27.79
1177	NASDAQ	ZIONO	Mon, Oct 23, 2017	27.68	27.80	27.67	27.74
1176	NASDAQ	ZIONO	Fri, Oct 20, 2017	27.74	27.84	27.74	27.82
1175	NASDAQ	ZIONO	Thu, Oct 19, 2017	27.69	27.82	27.69	27.82
1174	NASDAQ	ZIONO	Wed, Oct 18, 2017	27.65	27.78	27.65	27.78
1173	NASDAQ	ZIONO	Tue, Oct 17, 2017	27.64	27.77	27.64	27.73
1172	NASDAQ	ZIONO	Mon, Oct 16, 2017	27.63	27.75	27.63	27.75
1171	NASDAQ	ZIONO	Fri, Oct 13, 2017	27.58	27.71	27.58	27.71
1170	NASDAQ	ZIONO	Thu, Oct 12, 2017	27.54	27.66	27.54	27.65
1169	NASDAQ	ZIONO	Wed, Oct 11, 2017	27.53	27.66	27.53	27.65
1168	NASDAQ	ZIONO	Tue, Oct 10, 2017	27.54	27.66	27.53	27.61
1167	NASDAQ	ZIONO	Mon, Oct 9, 2017	27.61	27.65	27.55	27.65
1166	NASDAQ	ZIONO	Fri, Oct 6, 2017	27.70	27.70	27.50	27.68
1165	NASDAQ	ZIONO	Thu, Oct 5, 2017	27.68	27.73	27.67	27.70
1164	NASDAQ	ZIONO	Wed, Oct 4, 2017	27.62	27.68	27.62	27.66
1163	NASDAQ	ZIONO	Tue, Oct 3, 2017	27.65	27.66	27.63	27.65
1162	NASDAQ	ZIONO	Mon, Oct 2, 2017	27.64	27.73	27.64	27.70
1161	NASDAQ	ZIONO	Fri, Sep 29, 2017	27.62	27.72	27.62	27.72
1160	NASDAQ	ZIONO	Thu, Sep 28, 2017	27.64	27.69	27.64	27.69
1159	NASDAQ	ZIONO	Wed, Sep 27, 2017	27.60	27.70	27.60	27.64
1158	NASDAQ	ZIONO	Tue, Sep 26, 2017	27.60	27.71	27.60	27.71
1157	NASDAQ	ZIONO	Mon, Sep 25, 2017	27.58	27.66	27.58	27.60
1156	NASDAQ	ZIONO	Fri, Sep 22, 2017	27.65	27.65	27.58	27.58
1155	NASDAQ	ZIONO	Thu, Sep 21, 2017	27.58	27.66	27.58	27.62
1154	NASDAQ	ZIONO	Wed, Sep 20, 2017	27.57	27.62	27.57	27.58
1153	NASDAQ	ZIONO	Tue, Sep 19, 2017	27.64	27.64	27.59	27.61
1152	NASDAQ	ZIONO	Mon, Sep 18, 2017	27.65	27.65	27.57	27.63
1151	NASDAQ	ZIONO	Fri, Sep 15, 2017	27.56	27.68	27.56	27.64
1150	NASDAQ	ZIONO	Thu, Sep 14, 2017	27.46	27.67	27.46	27.56
1149	NASDAQ	ZIONO	Wed, Sep 13, 2017	27.55	27.60	27.55	27.59
1148	NASDAQ	ZIONO	Tue, Sep 12, 2017	27.48	27.56	27.48	27.50
1147	NASDAQ	ZIONO	Mon, Sep 11, 2017	27.43	27.53	27.43	27.53
1146	NASDAQ	ZIONO	Fri, Sep 8, 2017	27.37	27.44	27.37	27.43
1145	NASDAQ	ZIONO	Thu, Sep 7, 2017	27.59	27.59	27.40	27.46
1144	NASDAQ	ZIONO	Wed, Sep 6, 2017	27.51	27.57	27.44	27.57
1143	NASDAQ	ZIONO	Tue, Sep 5, 2017	27.52	27.52	27.41	27.50
1142	NASDAQ	ZIONO	Fri, Sep 1, 2017	27.56	27.56	27.43	27.53
1141	NASDAQ	ZIONO	Thu, Aug 31, 2017	27.60	27.61	27.46	27.46
1140	NASDAQ	ZIONO	Wed, Aug 30, 2017	27.55	27.68	27.55	27.61
1139	NASDAQ	ZIONO	Tue, Aug 29, 2017	27.95	28.08	27.95	27.62
1138	NASDAQ	ZIONO	Mon, Aug 28, 2017	28.04	28.11	28.04	28.07
1137	NASDAQ	ZIONO	Fri, Aug 25, 2017	28.05	28.13	28.05	28.11
1136	NASDAQ	ZIONO	Thu, Aug 24, 2017	28.18	28.18	28.09	28.09
1135	NASDAQ	ZIONO	Wed, Aug 23, 2017	28.12	28.22	28.05	28.18
1134	NASDAQ	ZIONO	Tue, Aug 22, 2017	28.12	28.16	28.10	28.12
1133	NASDAQ	ZIONO	Mon, Aug 21, 2017	28.01	28.07	27.95	28.06
1132	NASDAQ	ZIONO	Fri, Aug 18, 2017	27.86	27.99	27.86	27.99
1131	NASDAQ	ZIONO	Thu, Aug 17, 2017	27.87	28.03	27.87	27.96
1130	NASDAQ	ZIONO	Wed, Aug 16, 2017	27.89	28.06	27.89	27.96
1129	NASDAQ	ZIONO	Tue, Aug 15, 2017	27.90	27.97	27.88	27.97
1128	NASDAQ	ZIONO	Mon, Aug 14, 2017	27.78	27.99	27.78	27.90
1127	NASDAQ	ZIONO	Fri, Aug 11, 2017	27.66	27.76	27.61	27.76
1126	NASDAQ	ZIONO	Thu, Aug 10, 2017	27.78	27.90	27.61	27.65
1125	NASDAQ	ZIONO	Wed, Aug 9, 2017	27.85	27.85	27.75	27.85
1124	NASDAQ	ZIONO	Tue, Aug 8, 2017	28.00	28.06	27.78	27.85
1123	NASDAQ	ZIONO	Mon, Aug 7, 2017	27.95	28.02	27.95	27.96
1122	NASDAQ	ZIONO	Fri, Aug 4, 2017	28.02	28.02	27.88	27.95
1121	NASDAQ	ZIONO	Thu, Aug 3, 2017	28.14	28.14	27.95	27.95
1120	NASDAQ	ZIONO	Wed, Aug 2, 2017	28.10	28.25	28.10	28.10
1119	NASDAQ	ZIONO	Tue, Aug 1, 2017	28.13	28.19	28.06	28.07
1118	NASDAQ	ZIONO	Mon, Jul 31, 2017	28.07	28.15	28.00	28.12
1117	NASDAQ	ZIONO	Fri, Jul 28, 2017	27.95	28.08	27.95	28.01
1116	NASDAQ	ZIONO	Thu, Jul 27, 2017	28.09	28.09	27.95	28.06
1115	NASDAQ	ZIONO	Wed, Jul 26, 2017	27.90	28.09	27.89	28.08
1114	NASDAQ	ZIONO	Tue, Jul 25, 2017	27.97	27.97	27.87	27.87
1113	NASDAQ	ZIONO	Mon, Jul 24, 2017	27.79	27.98	27.79	27.98
1112	NASDAQ	ZIONO	Fri, Jul 21, 2017	27.79	27.89	27.73	27.75
1111	NASDAQ	ZIONO	Thu, Jul 20, 2017	27.74	27.83	27.74	27.76
1110	NASDAQ	ZIONO	Wed, Jul 19, 2017	27.73	27.78	27.69	27.75
1109	NASDAQ	ZIONO	Tue, Jul 18, 2017	27.67	27.73	27.67	27.68
1108	NASDAQ	ZIONO	Mon, Jul 17, 2017	27.66	27.70	27.66	27.66
1107	NASDAQ	ZIONO	Fri, Jul 14, 2017	27.67	27.72	27.66	27.66
1106	NASDAQ	ZIONO	Thu, Jul 13, 2017	27.64	27.72	27.64	27.68
1105	NASDAQ	ZIONO	Wed, Jul 12, 2017	27.73	27.74	27.63	27.73
1104	NASDAQ	ZIONO	Tue, Jul 11, 2017	27.62	27.73	27.57	27.71
1103	NASDAQ	ZIONO	Mon, Jul 10, 2017	27.75	27.83	27.61	27.71
1102	NASDAQ	ZIONO	Fri, Jul 7, 2017	28.06	28.16	28.03	28.03
1101	NASDAQ	ZIONO	Thu, Jul 6, 2017	28.07	28.25	28.07	28.10
1100	NASDAQ	ZIONO	Wed, Jul 5, 2017	28.15	28.28	28.05	28.21
1099	NASDAQ	ZIONO	Mon, Jul 3, 2017	28.01	28.15	28.01	28.15
1098	NASDAQ	ZIONO	Fri, Jun 30, 2017	28.15	28.20	28.00	28.00
1097	NASDAQ	ZIONO	Thu, Jun 29, 2017	28.13	28.28	27.97	27.97
1096	NASDAQ	ZIONO	Wed, Jun 28, 2017	28.14	28.23	28.14	28.21
1095	NASDAQ	ZIONO	Tue, Jun 27, 2017	28.22	28.33	28.15	28.30
1094	NASDAQ	ZIONO	Mon, Jun 26, 2017	28.25	28.35	28.21	28.21
1093	NASDAQ	ZIONO	Fri, Jun 23, 2017	28.34	28.42	28.19	28.28
1092	NASDAQ	ZIONO	Thu, Jun 22, 2017	28.47	28.50	28.35	28.35
1091	NASDAQ	ZIONO	Wed, Jun 21, 2017	28.45	28.54	28.37	28.38
1090	NASDAQ	ZIONO	Tue, Jun 20, 2017	28.63	28.63	28.41	28.43
1089	NASDAQ	ZIONO	Mon, Jun 19, 2017	28.33	28.53	28.33	28.38
1088	NASDAQ	ZIONO	Fri, Jun 16, 2017	28.40	28.52	28.35	28.39
1087	NASDAQ	ZIONO	Thu, Jun 15, 2017	28.57	28.58	28.38	28.40
1086	NASDAQ	ZIONO	Wed, Jun 14, 2017	28.38	28.53	28.38	28.39
1085	NASDAQ	ZIONO	Tue, Jun 13, 2017	28.32	28.52	28.32	28.38
1084	NASDAQ	ZIONO	Mon, Jun 12, 2017	28.37	28.52	28.30	28.45
1083	NASDAQ	ZIONO	Fri, Jun 9, 2017	28.58	28.59	28.43	28.50
1082	NASDAQ	ZIONO	Thu, Jun 8, 2017	28.49	28.57	28.43	28.49
1081	NASDAQ	ZIONO	Wed, Jun 7, 2017	28.55	28.59	28.53	28.55
1080	NASDAQ	ZIONO	Tue, Jun 6, 2017	28.54	28.65	28.51	28.58
1079	NASDAQ	ZIONO	Mon, Jun 5, 2017	28.51	28.63	28.51	28.63
1078	NASDAQ	ZIONO	Fri, Jun 2, 2017	28.44	28.62	28.44	28.62
1077	NASDAQ	ZIONO	Thu, Jun 1, 2017	28.37	28.55	28.37	28.55
1076	NASDAQ	ZIONO	Wed, May 31, 2017	28.35	28.50	28.35	28.46
1075	NASDAQ	ZIONO	Tue, May 30, 2017	28.44	28.49	28.38	28.49
1074	NASDAQ	ZIONO	Fri, May 26, 2017	28.71	28.78	28.71	28.72
1073	NASDAQ	ZIONO	Thu, May 25, 2017	28.70	28.79	28.66	28.79
1072	NASDAQ	ZIONO	Wed, May 24, 2017	28.65	28.83	28.65	28.80
1071	NASDAQ	ZIONO	Tue, May 23, 2017	28.79	28.84	28.72	28.84
1070	NASDAQ	ZIONO	Mon, May 22, 2017	28.76	28.76	28.73	28.75
1069	NASDAQ	ZIONO	Fri, May 19, 2017	28.64	28.79	28.64	28.70
1068	NASDAQ	ZIONO	Thu, May 18, 2017	28.61	28.79	28.61	28.73
1067	NASDAQ	ZIONO	Wed, May 17, 2017	28.55	28.85	28.47	28.78
1066	NASDAQ	ZIONO	Tue, May 16, 2017	28.56	28.79	28.56	28.78
1065	NASDAQ	ZIONO	Mon, May 15, 2017	28.58	28.74	28.55	28.70
1064	NASDAQ	ZIONO	Fri, May 12, 2017	28.73	28.77	28.65	28.74
1063	NASDAQ	ZIONO	Thu, May 11, 2017	28.65	28.68	28.57	28.63
1062	NASDAQ	ZIONO	Wed, May 10, 2017	28.51	28.76	28.46	28.67
1061	NASDAQ	ZIONO	Tue, May 9, 2017	28.68	28.79	28.48	28.65
1060	NASDAQ	ZIONO	Mon, May 8, 2017	28.41	28.70	28.41	28.68
1059	NASDAQ	ZIONO	Fri, May 5, 2017	28.53	28.70	28.50	28.51
1058	NASDAQ	ZIONO	Thu, May 4, 2017	28.43	28.70	28.39	28.70
1057	NASDAQ	ZIONO	Wed, May 3, 2017	28.47	28.69	28.46	28.69
1056	NASDAQ	ZIONO	Tue, May 2, 2017	28.38	28.65	28.38	28.65
1055	NASDAQ	ZIONO	Mon, May 1, 2017	28.62	28.62	28.35	28.48
1054	NASDAQ	ZIONO	Fri, Apr 28, 2017	28.41	28.62	28.37	28.62
1053	NASDAQ	ZIONO	Thu, Apr 27, 2017	28.41	28.62	28.41	28.57
1052	NASDAQ	ZIONO	Wed, Apr 26, 2017	28.43	28.55	28.37	28.52
1051	NASDAQ	ZIONO	Tue, Apr 25, 2017	28.43	28.58	28.43	28.58
1050	NASDAQ	ZIONO	Mon, Apr 24, 2017	28.49	28.66	28.49	28.57
1049	NASDAQ	ZIONO	Fri, Apr 21, 2017	28.58	28.58	28.58	28.58
1048	NASDAQ	ZIONO	Thu, Apr 20, 2017	28.35	28.58	28.35	28.58
1047	NASDAQ	ZIONO	Wed, Apr 19, 2017	28.48	28.48	28.35	28.44
1046	NASDAQ	ZIONO	Tue, Apr 18, 2017	28.11	28.35	28.11	28.35
1045	NASDAQ	ZIONO	Mon, Apr 17, 2017	28.34	28.36	28.24	28.31
1044	NASDAQ	ZIONO	Thu, Apr 13, 2017	28.14	28.32	28.14	28.32
1043	NASDAQ	ZIONO	Wed, Apr 12, 2017	28.11	28.31	28.10	28.31
1042	NASDAQ	ZIONO	Tue, Apr 11, 2017	28.12	28.34	27.94	28.34
1041	NASDAQ	ZIONO	Mon, Apr 10, 2017	28.44	28.44	28.05	28.40
1040	NASDAQ	ZIONO	Fri, Apr 7, 2017	28.10	28.34	28.00	28.33
1039	NASDAQ	ZIONO	Thu, Apr 6, 2017	28.20	28.36	28.20	28.31
1038	NASDAQ	ZIONO	Wed, Apr 5, 2017	28.05	28.43	28.05	28.31
1037	NASDAQ	ZIONO	Tue, Apr 4, 2017	28.05	28.30	28.05	28.28
1036	NASDAQ	ZIONO	Mon, Apr 3, 2017	27.92	28.31	27.90	28.31
1035	NASDAQ	ZIONO	Fri, Mar 31, 2017	27.81	27.96	27.81	27.96
1034	NASDAQ	ZIONO	Thu, Mar 30, 2017	27.76	27.98	27.76	27.98
1033	NASDAQ	ZIONO	Wed, Mar 29, 2017	27.80	28.01	27.66	27.96
1032	NASDAQ	ZIONO	Tue, Mar 28, 2017	27.63	27.91	27.63	27.91
1031	NASDAQ	ZIONO	Mon, Mar 27, 2017	27.40	27.69	27.40	27.69
1030	NASDAQ	ZIONO	Fri, Mar 24, 2017	27.47	27.71	27.41	27.69
1029	NASDAQ	ZIONO	Thu, Mar 23, 2017	27.40	27.48	27.36	27.38
1028	NASDAQ	ZIONO	Wed, Mar 22, 2017	27.19	27.45	27.19	27.41
1027	NASDAQ	ZIONO	Tue, Mar 21, 2017	27.31	27.40	27.05	27.37
1026	NASDAQ	ZIONO	Mon, Mar 20, 2017	27.31	27.58	27.26	27.49
1025	NASDAQ	ZIONO	Fri, Mar 17, 2017	27.28	27.46	27.17	27.43
1024	NASDAQ	ZIONO	Thu, Mar 16, 2017	27.21	27.34	27.14	27.34
1023	NASDAQ	ZIONO	Wed, Mar 15, 2017	26.97	27.31	26.96	27.31
1022	NASDAQ	ZIONO	Tue, Mar 14, 2017	26.95	27.00	26.91	27.00
1021	NASDAQ	ZIONO	Mon, Mar 13, 2017	27.04	27.04	26.79	26.97
1020	NASDAQ	ZIONO	Fri, Mar 10, 2017	27.03	27.60	26.71	27.04
1019	NASDAQ	ZIONO	Thu, Mar 9, 2017	27.17	27.21	26.72	27.18
1018	NASDAQ	ZIONO	Wed, Mar 8, 2017	28.00	28.07	27.36	27.38
1017	NASDAQ	ZIONO	Tue, Mar 7, 2017	28.01	28.35	28.01	28.02
1016	NASDAQ	ZIONO	Mon, Mar 6, 2017	27.92	28.25	27.84	28.17
1015	NASDAQ	ZIONO	Fri, Mar 3, 2017	28.16	28.23	27.96	28.13
1014	NASDAQ	ZIONO	Thu, Mar 2, 2017	28.18	28.49	28.18	28.41
1013	NASDAQ	ZIONO	Wed, Mar 1, 2017	28.18	28.84	28.18	28.25
1012	NASDAQ	ZIONO	Tue, Feb 28, 2017	28.76	29.22	28.30	28.50
1011	NASDAQ	ZIONO	Mon, Feb 27, 2017	28.73	29.22	28.73	29.22
1010	NASDAQ	ZIONO	Fri, Feb 24, 2017	28.68	29.39	28.68	29.07
1009	NASDAQ	ZIONO	Thu, Feb 23, 2017	29.46	29.46	28.97	29.35
1008	NASDAQ	ZIONO	Wed, Feb 22, 2017	29.03	29.10	28.68	29.10
1007	NASDAQ	ZIONO	Tue, Feb 21, 2017	29.48	29.48	29.02	29.13
1006	NASDAQ	ZIONO	Fri, Feb 17, 2017	29.20	29.22	28.81	29.00
1005	NASDAQ	ZIONO	Thu, Feb 16, 2017	29.06	29.50	29.06	29.49
1004	NASDAQ	ZIONO	Wed, Feb 15, 2017	30.00	30.00	28.76	29.66
1003	NASDAQ	ZIONO	Tue, Feb 14, 2017	28.78	29.67	28.61	29.67
1002	NASDAQ	ZIONO	Mon, Feb 13, 2017	28.86	28.92	28.17	28.86
1001	NASDAQ	ZIONO	Fri, Feb 10, 2017	27.65	28.74	27.62	28.29
1000	NASDAQ	ZIONO	Thu, Feb 9, 2017	27.55	28.06	27.55	27.81
999	NASDAQ	ZIONO	Wed, Feb 8, 2017	27.60	28.07	27.60	27.94
998	NASDAQ	ZIONO	Tue, Feb 7, 2017	27.45	27.68	27.42	27.56
997	NASDAQ	ZIONO	Mon, Feb 6, 2017	27.21	27.72	27.21	27.54
996	NASDAQ	ZIONO	Fri, Feb 3, 2017	27.15	27.66	27.08	27.26
995	NASDAQ	ZIONO	Thu, Feb 2, 2017	27.01	27.38	27.00	27.38
994	NASDAQ	ZIONO	Wed, Feb 1, 2017	27.00	27.39	26.88	26.88
993	NASDAQ	ZIONO	Tue, Jan 31, 2017	27.05	27.19	27.05	27.05
992	NASDAQ	ZIONO	Mon, Jan 30, 2017	27.11	27.23	26.77	27.00
991	NASDAQ	ZIONO	Fri, Jan 27, 2017	27.02	27.29	26.86	27.00
990	NASDAQ	ZIONO	Thu, Jan 26, 2017	26.68	27.22	26.68	27.13
989	NASDAQ	ZIONO	Wed, Jan 25, 2017	26.81	27.05	26.70	26.71
988	NASDAQ	ZIONO	Tue, Jan 24, 2017	27.08	27.26	27.00	27.00
987	NASDAQ	ZIONO	Mon, Jan 23, 2017	26.78	27.19	26.75	27.11
986	NASDAQ	ZIONO	Fri, Jan 20, 2017	26.88	27.27	26.60	26.60
985	NASDAQ	ZIONO	Thu, Jan 19, 2017	27.51	27.62	26.89	26.99
984	NASDAQ	ZIONO	Wed, Jan 18, 2017	27.57	27.85	27.57	27.85
983	NASDAQ	ZIONO	Tue, Jan 17, 2017	27.72	27.84	27.35	27.81
982	NASDAQ	ZIONO	Fri, Jan 13, 2017	27.54	28.06	27.32	27.72
981	NASDAQ	ZIONO	Thu, Jan 12, 2017	27.65	27.98	27.65	27.80
980	NASDAQ	ZIONO	Wed, Jan 11, 2017	27.35	28.00	27.34	27.84
979	NASDAQ	ZIONO	Tue, Jan 10, 2017	27.31	27.72	27.28	27.60
978	NASDAQ	ZIONO	Mon, Jan 9, 2017	27.44	27.90	27.34	27.60
977	NASDAQ	ZIONO	Fri, Jan 6, 2017	27.51	28.04	27.48	28.04
976	NASDAQ	ZIONO	Thu, Jan 5, 2017	28.05	28.33	27.87	28.25
975	NASDAQ	ZIONO	Wed, Jan 4, 2017	27.10	28.02	27.01	28.02
974	NASDAQ	ZIONO	Tue, Jan 3, 2017	26.49	27.16	26.48	26.84
973	NASDAQ	ZIONO	Fri, Dec 30, 2016	26.60	27.08	26.49	26.69
972	NASDAQ	ZIONO	Thu, Dec 29, 2016	26.45	26.77	26.45	26.47
971	NASDAQ	ZIONO	Wed, Dec 28, 2016	26.53	26.81	26.31	26.50
970	NASDAQ	ZIONO	Tue, Dec 27, 2016	26.76	27.08	26.53	26.59
969	NASDAQ	ZIONO	Fri, Dec 23, 2016	26.71	27.11	26.70	27.03
968	NASDAQ	ZIONO	Thu, Dec 22, 2016	26.66	27.30	26.66	26.87
967	NASDAQ	ZIONO	Wed, Dec 21, 2016	26.57	26.99	26.51	26.63
966	NASDAQ	ZIONO	Tue, Dec 20, 2016	26.42	26.95	26.42	26.95
965	NASDAQ	ZIONO	Mon, Dec 19, 2016	26.45	26.73	26.45	26.52
964	NASDAQ	ZIONO	Fri, Dec 16, 2016	26.07	27.15	26.05	27.15
963	NASDAQ	ZIONO	Thu, Dec 15, 2016	25.89	26.73	25.81	26.05
962	NASDAQ	ZIONO	Wed, Dec 14, 2016	26.10	26.45	25.81	26.11
961	NASDAQ	ZIONO	Tue, Dec 13, 2016	26.13	26.54	26.10	26.10
960	NASDAQ	ZIONO	Mon, Dec 12, 2016	26.26	26.80	26.21	26.26
959	NASDAQ	ZIONO	Fri, Dec 9, 2016	26.82	27.03	26.30	26.53
958	NASDAQ	ZIONO	Thu, Dec 8, 2016	26.88	27.05	26.23	26.71
957	NASDAQ	ZIONO	Wed, Dec 7, 2016	26.76	27.22	26.76	27.03
956	NASDAQ	ZIONO	Tue, Dec 6, 2016	26.10	26.76	26.10	26.76
955	NASDAQ	ZIONO	Mon, Dec 5, 2016	26.01	26.80	26.01	26.80
954	NASDAQ	ZIONO	Fri, Dec 2, 2016	26.35	26.94	26.00	26.15
953	NASDAQ	ZIONO	Thu, Dec 1, 2016	26.86	26.90	26.35	26.36
952	NASDAQ	ZIONO	Wed, Nov 30, 2016	27.01	27.18	26.80	27.00
951	NASDAQ	ZIONO	Tue, Nov 29, 2016	27.08	27.33	27.01	27.01
950	NASDAQ	ZIONO	Mon, Nov 28, 2016	28.15	28.17	27.10	27.03
949	NASDAQ	ZIONO	Fri, Nov 25, 2016	26.95	28.18	26.95	28.18
948	NASDAQ	ZIONO	Wed, Nov 23, 2016	27.19	27.51	27.19	27.27
947	NASDAQ	ZIONO	Tue, Nov 22, 2016	27.40	28.19	27.40	27.50
946	NASDAQ	ZIONO	Mon, Nov 21, 2016	27.95	28.46	27.20	27.28
945	NASDAQ	ZIONO	Fri, Nov 18, 2016	28.69	28.88	27.63	27.85
944	NASDAQ	ZIONO	Thu, Nov 17, 2016	28.40	29.23	28.40	29.23
943	NASDAQ	ZIONO	Wed, Nov 16, 2016	27.05	28.40	27.05	28.40
942	NASDAQ	ZIONO	Tue, Nov 15, 2016	26.32	27.72	26.32	27.02
941	NASDAQ	ZIONO	Mon, Nov 14, 2016	26.16	26.83	25.82	26.30
940	NASDAQ	ZIONO	Fri, Nov 11, 2016	28.65	28.65	26.92	27.00
939	NASDAQ	ZIONO	Thu, Nov 10, 2016	30.18	30.47	29.27	29.27
938	NASDAQ	ZIONO	Wed, Nov 9, 2016	29.73	30.57	29.41	30.10
937	NASDAQ	ZIONO	Tue, Nov 8, 2016	29.60	30.80	29.60	29.85
936	NASDAQ	ZIONO	Mon, Nov 7, 2016	30.41	30.52	29.85	30.35
935	NASDAQ	ZIONO	Fri, Nov 4, 2016	30.35	30.60	30.10	30.10
934	NASDAQ	ZIONO	Thu, Nov 3, 2016	30.83	30.89	30.22	30.25
933	NASDAQ	ZIONO	Wed, Nov 2, 2016	31.16	31.16	30.40	30.75
932	NASDAQ	ZIONO	Tue, Nov 1, 2016	31.06	31.64	30.76	31.11
931	NASDAQ	ZIONO	Mon, Oct 31, 2016	31.40	31.50	30.96	30.96
930	NASDAQ	ZIONO	Fri, Oct 28, 2016	32.47	32.47	31.27	31.27
929	NASDAQ	ZIONO	Thu, Oct 27, 2016	31.55	31.99	31.52	31.99
928	NASDAQ	ZIONO	Wed, Oct 26, 2016	32.12	32.20	31.65	32.20
927	NASDAQ	ZIONO	Tue, Oct 25, 2016	31.11	32.84	31.11	32.57
926	NASDAQ	ZIONO	Mon, Oct 24, 2016	31.90	31.90	31.45	31.65
925	NASDAQ	ZIONO	Fri, Oct 21, 2016	31.82	31.95	31.64	31.94
924	NASDAQ	ZIONO	Thu, Oct 20, 2016	30.92	31.96	30.92	31.50
923	NASDAQ	ZIONO	Wed, Oct 19, 2016	31.80	31.80	31.11	31.20
922	NASDAQ	ZIONO	Tue, Oct 18, 2016	30.85	32.25	30.85	31.82
921	NASDAQ	ZIONO	Mon, Oct 17, 2016	30.36	32.10	30.36	31.42
920	NASDAQ	ZIONO	Fri, Oct 14, 2016	30.79	31.21	30.63	31.21
919	NASDAQ	ZIONO	Thu, Oct 13, 2016	30.70	31.02	30.00	30.79
918	NASDAQ	ZIONO	Wed, Oct 12, 2016	30.94	30.94	30.05	30.30
917	NASDAQ	ZIONO	Tue, Oct 11, 2016	30.49	30.99	30.22	30.65
916	NASDAQ	ZIONO	Mon, Oct 10, 2016	30.70	31.41	30.48	31.05
915	NASDAQ	ZIONO	Fri, Oct 7, 2016	30.16	30.75	30.13	30.70
914	NASDAQ	ZIONO	Thu, Oct 6, 2016	30.23	30.23	30.00	30.12
913	NASDAQ	ZIONO	Wed, Oct 5, 2016	30.23	30.23	30.00	30.22
912	NASDAQ	ZIONO	Tue, Oct 4, 2016	30.30	30.30	30.10	30.23
911	NASDAQ	ZIONO	Mon, Oct 3, 2016	30.06	30.08	29.37	29.95
910	NASDAQ	ZIONO	Fri, Sep 30, 2016	30.04	30.06	29.57	29.95
909	NASDAQ	ZIONO	Thu, Sep 29, 2016	30.73	30.73	29.58	30.08
908	NASDAQ	ZIONO	Wed, Sep 28, 2016	30.30	30.75	30.30	30.61
907	NASDAQ	ZIONO	Tue, Sep 27, 2016	30.25	31.15	30.07	30.41
906	NASDAQ	ZIONO	Mon, Sep 26, 2016	30.01	30.50	30.01	30.33
905	NASDAQ	ZIONO	Fri, Sep 23, 2016	30.51	30.94	30.14	30.22
904	NASDAQ	ZIONO	Thu, Sep 22, 2016	30.00	30.26	30.00	30.19
903	NASDAQ	ZIONO	Wed, Sep 21, 2016	29.75	30.26	29.75	30.26
902	NASDAQ	ZIONO	Tue, Sep 20, 2016	30.00	30.34	29.65	30.07
901	NASDAQ	ZIONO	Mon, Sep 19, 2016	29.90	30.52	29.86	30.24
900	NASDAQ	ZIONO	Fri, Sep 16, 2016	30.65	30.96	29.78	30.14
899	NASDAQ	ZIONO	Thu, Sep 15, 2016	30.51	30.85	30.18	30.27
898	NASDAQ	ZIONO	Wed, Sep 14, 2016	30.75	30.75	30.14	30.38
897	NASDAQ	ZIONO	Tue, Sep 13, 2016	30.25	30.44	30.05	30.35
896	NASDAQ	ZIONO	Mon, Sep 12, 2016	30.13	30.65	30.00	30.04
895	NASDAQ	ZIONO	Fri, Sep 9, 2016	30.38	30.98	30.37	30.98
894	NASDAQ	ZIONO	Thu, Sep 8, 2016	30.80	31.29	30.75	30.99
893	NASDAQ	ZIONO	Wed, Sep 7, 2016	31.40	31.40	30.75	31.01
892	NASDAQ	ZIONO	Tue, Sep 6, 2016	31.53	31.78	31.30	31.43
891	NASDAQ	ZIONO	Fri, Sep 2, 2016	31.98	31.98	31.32	31.54
890	NASDAQ	ZIONO	Thu, Sep 1, 2016	32.07	32.07	31.28	31.45
889	NASDAQ	ZIONO	Wed, Aug 31, 2016	31.56	32.31	31.03	31.92
888	NASDAQ	ZIONO	Tue, Aug 30, 2016	32.50	32.50	31.01	31.58
887	NASDAQ	ZIONO	Mon, Aug 29, 2016	31.89	32.64	31.87	31.68
886	NASDAQ	ZIONO	Fri, Aug 26, 2016	31.97	33.00	31.82	32.00
885	NASDAQ	ZIONO	Thu, Aug 25, 2016	31.90	32.38	31.90	32.04
884	NASDAQ	ZIONO	Wed, Aug 24, 2016	31.68	32.42	31.03	32.21
883	NASDAQ	ZIONO	Tue, Aug 23, 2016	31.63	31.67	31.12	31.50
882	NASDAQ	ZIONO	Mon, Aug 22, 2016	31.42	31.63	31.01	31.24
881	NASDAQ	ZIONO	Fri, Aug 19, 2016	31.21	31.43	30.75	31.29
880	NASDAQ	ZIONO	Thu, Aug 18, 2016	30.75	31.43	30.75	31.15
879	NASDAQ	ZIONO	Wed, Aug 17, 2016	30.92	31.37	30.54	30.60
878	NASDAQ	ZIONO	Tue, Aug 16, 2016	31.75	31.99	30.63	30.92
877	NASDAQ	ZIONO	Mon, Aug 15, 2016	32.00	32.00	30.67	30.81
876	NASDAQ	ZIONO	Fri, Aug 12, 2016	30.87	31.54	30.86	31.32
875	NASDAQ	ZIONO	Thu, Aug 11, 2016	30.76	31.26	30.75	31.03
874	NASDAQ	ZIONO	Wed, Aug 10, 2016	31.04	31.05	30.66	30.74
873	NASDAQ	ZIONO	Tue, Aug 9, 2016	30.93	31.05	30.38	31.05
872	NASDAQ	ZIONO	Mon, Aug 8, 2016	30.63	30.93	30.42	30.81
871	NASDAQ	ZIONO	Fri, Aug 5, 2016	30.13	30.71	30.13	30.59
870	NASDAQ	ZIONO	Thu, Aug 4, 2016	30.34	30.36	29.96	30.16
869	NASDAQ	ZIONO	Wed, Aug 3, 2016	30.03	30.37	29.95	30.08
868	NASDAQ	ZIONO	Tue, Aug 2, 2016	30.22	30.69	30.07	30.33
867	NASDAQ	ZIONO	Mon, Aug 1, 2016	30.57	31.01	30.08	30.13
866	NASDAQ	ZIONO	Fri, Jul 29, 2016	31.00	31.05	30.08	30.59
865	NASDAQ	ZIONO	Thu, Jul 28, 2016	30.94	31.00	30.76	30.91
864	NASDAQ	ZIONO	Wed, Jul 27, 2016	30.87	30.96	30.64	30.75
863	NASDAQ	ZIONO	Tue, Jul 26, 2016	30.50	30.96	30.49	30.96
862	NASDAQ	ZIONO	Mon, Jul 25, 2016	30.50	30.72	30.42	30.70
861	NASDAQ	ZIONO	Fri, Jul 22, 2016	30.75	30.75	30.43	30.61
860	NASDAQ	ZIONO	Thu, Jul 21, 2016	30.98	31.00	30.42	30.59
859	NASDAQ	ZIONO	Wed, Jul 20, 2016	30.72	31.00	30.47	30.99
858	NASDAQ	ZIONO	Tue, Jul 19, 2016	30.48	30.70	30.33	30.60
857	NASDAQ	ZIONO	Mon, Jul 18, 2016	30.95	30.98	30.26	30.38
856	NASDAQ	ZIONO	Fri, Jul 15, 2016	30.20	30.96	30.20	30.96
855	NASDAQ	ZIONO	Thu, Jul 14, 2016	30.24	30.65	29.80	30.27
854	NASDAQ	ZIONO	Wed, Jul 13, 2016	29.98	30.37	29.62	30.26
853	NASDAQ	ZIONO	Tue, Jul 12, 2016	30.02	30.02	29.77	29.98
852	NASDAQ	ZIONO	Mon, Jul 11, 2016	29.93	30.46	29.57	29.96
851	NASDAQ	ZIONO	Fri, Jul 8, 2016	30.79	30.79	29.30	29.93
850	NASDAQ	ZIONO	Thu, Jul 7, 2016	30.94	31.05	30.24	30.48
849	NASDAQ	ZIONO	Wed, Jul 6, 2016	30.47	30.76	30.00	30.67
848	NASDAQ	ZIONO	Tue, Jul 5, 2016	29.42	30.50	29.40	30.32
847	NASDAQ	ZIONO	Fri, Jul 1, 2016	29.30	30.18	29.06	29.73
846	NASDAQ	ZIONO	Thu, Jun 30, 2016	28.74	29.30	28.74	29.30
845	NASDAQ	ZIONO	Wed, Jun 29, 2016	28.00	29.00	27.92	28.95
844	NASDAQ	ZIONO	Tue, Jun 28, 2016	27.90	27.99	27.60	27.99
843	NASDAQ	ZIONO	Mon, Jun 27, 2016	27.78	27.91	27.36	27.76
842	NASDAQ	ZIONO	Fri, Jun 24, 2016	27.68	28.13	27.32	27.50
841	NASDAQ	ZIONO	Thu, Jun 23, 2016	28.00	28.25	27.81	27.90
840	NASDAQ	ZIONO	Wed, Jun 22, 2016	27.65	27.94	27.65	27.86
839	NASDAQ	ZIONO	Tue, Jun 21, 2016	27.88	27.94	27.62	27.88
838	NASDAQ	ZIONO	Mon, Jun 20, 2016	27.50	27.99	27.41	27.62
837	NASDAQ	ZIONO	Fri, Jun 17, 2016	27.31	27.45	27.27	27.39
836	NASDAQ	ZIONO	Thu, Jun 16, 2016	27.32	27.40	27.32	27.40
835	NASDAQ	ZIONO	Wed, Jun 15, 2016	27.28	27.49	27.28	27.35
834	NASDAQ	ZIONO	Tue, Jun 14, 2016	27.48	27.48	27.25	27.29
833	NASDAQ	ZIONO	Mon, Jun 13, 2016	27.44	27.50	27.26	27.42
832	NASDAQ	ZIONO	Fri, Jun 10, 2016	27.38	27.55	27.25	27.44
831	NASDAQ	ZIONO	Thu, Jun 9, 2016	27.56	27.63	27.30	27.46
830	NASDAQ	ZIONO	Wed, Jun 8, 2016	27.53	27.58	27.41	27.58
829	NASDAQ	ZIONO	Tue, Jun 7, 2016	27.37	27.59	27.37	27.55
828	NASDAQ	ZIONO	Mon, Jun 6, 2016	27.32	27.32	27.25	27.30
827	NASDAQ	ZIONO	Fri, Jun 3, 2016	27.30	27.48	27.25	27.48
826	NASDAQ	ZIONO	Thu, Jun 2, 2016	27.30	27.37	27.16	27.25
825	NASDAQ	ZIONO	Wed, Jun 1, 2016	27.25	27.33	27.17	27.22
824	NASDAQ	ZIONO	Tue, May 31, 2016	27.18	27.39	27.16	27.22
823	NASDAQ	ZIONO	Fri, May 27, 2016	27.16	27.27	27.05	27.16
822	NASDAQ	ZIONO	Thu, May 26, 2016	27.46	27.53	27.36	26.99
821	NASDAQ	ZIONO	Wed, May 25, 2016	27.30	27.46	27.30	27.46
820	NASDAQ	ZIONO	Tue, May 24, 2016	27.43	27.44	27.27	27.39
819	NASDAQ	ZIONO	Mon, May 23, 2016	27.31	27.55	27.25	27.42
818	NASDAQ	ZIONO	Fri, May 20, 2016	27.13	27.26	27.09	27.22
817	NASDAQ	ZIONO	Thu, May 19, 2016	27.08	27.50	26.98	27.20
816	NASDAQ	ZIONO	Wed, May 18, 2016	27.19	27.20	27.07	27.10
815	NASDAQ	ZIONO	Tue, May 17, 2016	27.20	27.20	27.07	27.19
814	NASDAQ	ZIONO	Mon, May 16, 2016	27.08	27.20	26.95	27.13
813	NASDAQ	ZIONO	Fri, May 13, 2016	27.07	27.09	27.01	27.09
812	NASDAQ	ZIONO	Thu, May 12, 2016	27.10	27.10	26.87	26.87
811	NASDAQ	ZIONO	Wed, May 11, 2016	27.00	27.10	26.96	27.10
810	NASDAQ	ZIONO	Tue, May 10, 2016	26.98	27.10	26.93	27.00
809	NASDAQ	ZIONO	Mon, May 9, 2016	27.11	27.11	26.98	27.00
808	NASDAQ	ZIONO	Fri, May 6, 2016	27.11	27.11	27.00	27.05
807	NASDAQ	ZIONO	Thu, May 5, 2016	27.07	27.11	27.00	27.11
806	NASDAQ	ZIONO	Wed, May 4, 2016	26.97	27.06	26.93	27.04
805	NASDAQ	ZIONO	Tue, May 3, 2016	26.91	26.95	26.86	26.95
804	NASDAQ	ZIONO	Mon, May 2, 2016	26.83	26.94	26.83	26.93
803	NASDAQ	ZIONO	Fri, Apr 29, 2016	26.78	26.83	26.65	26.83
802	NASDAQ	ZIONO	Thu, Apr 28, 2016	26.70	26.78	26.65	26.78
801	NASDAQ	ZIONO	Wed, Apr 27, 2016	26.70	26.71	26.65	26.69
800	NASDAQ	ZIONO	Tue, Apr 26, 2016	26.61	26.72	26.61	26.63
799	NASDAQ	ZIONO	Mon, Apr 25, 2016	26.38	26.43	26.34	26.39
798	NASDAQ	ZIONO	Fri, Apr 22, 2016	26.28	26.38	26.25	26.38
797	NASDAQ	ZIONO	Thu, Apr 21, 2016	26.15	26.28	26.15	26.28
796	NASDAQ	ZIONO	Wed, Apr 20, 2016	26.27	26.28	26.13	26.15
795	NASDAQ	ZIONO	Tue, Apr 19, 2016	26.17	26.22	26.08	26.22
794	NASDAQ	ZIONO	Mon, Apr 18, 2016	26.09	26.20	26.04	26.13
793	NASDAQ	ZIONO	Fri, Apr 15, 2016	25.93	26.02	25.83	26.02
792	NASDAQ	ZIONO	Thu, Apr 14, 2016	25.86	25.91	25.77	25.91
791	NASDAQ	ZIONO	Wed, Apr 13, 2016	25.79	25.82	25.71	25.82
790	NASDAQ	ZIONO	Tue, Apr 12, 2016	25.74	25.77	25.71	25.75
789	NASDAQ	ZIONO	Mon, Apr 11, 2016	25.69	25.74	25.65	25.71
788	NASDAQ	ZIONO	Fri, Apr 8, 2016	25.54	25.64	25.54	25.63
787	NASDAQ	ZIONO	Thu, Apr 7, 2016	25.55	25.55	25.44	25.55
786	NASDAQ	ZIONO	Wed, Apr 6, 2016	25.59	25.59	25.47	25.52
785	NASDAQ	ZIONO	Tue, Apr 5, 2016	25.50	25.50	25.50	25.59
784	NASDAQ	ZIONO	Mon, Apr 4, 2016	25.65	25.65	25.48	25.50
783	NASDAQ	ZIONO	Fri, Apr 1, 2016	25.79	25.79	25.62	25.62
782	NASDAQ	ZIONO	Thu, Mar 31, 2016	25.75	25.80	25.75	25.79
781	NASDAQ	ZIONO	Wed, Mar 30, 2016	25.76	25.76	25.67	25.72
780	NASDAQ	ZIONO	Tue, Mar 29, 2016	25.73	25.77	25.66	25.67
779	NASDAQ	ZIONO	Mon, Mar 28, 2016	25.67	25.73	25.60	25.73
778	NASDAQ	ZIONO	Thu, Mar 24, 2016	25.63	25.66	25.53	25.66
777	NASDAQ	ZIONO	Wed, Mar 23, 2016	25.62	25.69	25.52	25.62
776	NASDAQ	ZIONO	Tue, Mar 22, 2016	25.56	25.62	25.53	25.56
775	NASDAQ	ZIONO	Mon, Mar 21, 2016	25.57	25.57	25.52	25.57
774	NASDAQ	ZIONO	Fri, Mar 18, 2016	25.52	25.52	25.49	25.50
773	NASDAQ	ZIONO	Thu, Mar 17, 2016	25.43	25.52	25.39	25.52
772	NASDAQ	ZIONO	Wed, Mar 16, 2016	25.42	25.43	25.29	25.42
771	NASDAQ	ZIONO	Tue, Mar 15, 2016	25.45	25.45	25.45	25.42
770	NASDAQ	ZIONO	Mon, Mar 14, 2016	25.37	25.37	25.30	25.35
769	NASDAQ	ZIONO	Fri, Mar 11, 2016	25.20	25.20	25.20	25.32
768	NASDAQ	ZIONO	Thu, Mar 10, 2016	25.18	25.18	25.18	25.20
767	NASDAQ	ZIONO	Wed, Mar 9, 2016	25.08	25.18	25.05	25.18
766	NASDAQ	ZIONO	Tue, Mar 8, 2016	25.10	25.10	25.04	25.08
765	NASDAQ	ZIONO	Mon, Mar 7, 2016	25.09	25.14	25.03	25.11
764	NASDAQ	ZIONO	Fri, Mar 4, 2016	25.06	25.11	25.04	25.09
763	NASDAQ	ZIONO	Thu, Mar 3, 2016	25.04	25.04	25.04	25.04
762	NASDAQ	ZIONO	Wed, Mar 2, 2016	25.10	25.10	24.95	25.04
761	NASDAQ	ZIONO	Tue, Mar 1, 2016	25.05	25.05	25.05	25.05
760	NASDAQ	ZIONO	Mon, Feb 29, 2016	25.04	25.11	25.00	25.05
759	NASDAQ	ZIONO	Fri, Feb 26, 2016	24.98	25.05	24.88	25.04
758	NASDAQ	ZIONO	Thu, Feb 25, 2016	25.44	25.44	25.28	25.34
757	NASDAQ	ZIONO	Wed, Feb 24, 2016	25.41	25.41	25.25	25.36
756	NASDAQ	ZIONO	Tue, Feb 23, 2016	25.26	25.42	25.11	25.38
755	NASDAQ	ZIONO	Mon, Feb 22, 2016	25.37	25.44	25.28	25.34
754	NASDAQ	ZIONO	Fri, Feb 19, 2016	25.24	25.34	25.21	25.29
753	NASDAQ	ZIONO	Thu, Feb 18, 2016	25.30	25.36	25.09	25.25
752	NASDAQ	ZIONO	Wed, Feb 17, 2016	25.15	25.28	25.10	25.21
751	NASDAQ	ZIONO	Tue, Feb 16, 2016	24.84	25.18	24.77	24.93
750	NASDAQ	ZIONO	Fri, Feb 12, 2016	24.61	24.79	24.49	24.76
749	NASDAQ	ZIONO	Thu, Feb 11, 2016	25.19	25.19	24.44	24.52
748	NASDAQ	ZIONO	Wed, Feb 10, 2016	25.22	25.58	25.19	25.24
747	NASDAQ	ZIONO	Tue, Feb 9, 2016	25.30	25.68	25.10	25.15
746	NASDAQ	ZIONO	Mon, Feb 8, 2016	26.04	26.05	25.41	25.67
745	NASDAQ	ZIONO	Fri, Feb 5, 2016	26.14	26.21	25.96	26.14
744	NASDAQ	ZIONO	Thu, Feb 4, 2016	26.20	26.20	25.96	26.03
743	NASDAQ	ZIONO	Wed, Feb 3, 2016	26.26	26.26	26.10	26.10
742	NASDAQ	ZIONO	Tue, Feb 2, 2016	26.24	26.26	26.15	26.22
741	NASDAQ	ZIONO	Mon, Feb 1, 2016	26.26	26.26	26.15	26.24
740	NASDAQ	ZIONO	Fri, Jan 29, 2016	26.14	26.26	26.12	26.24
739	NASDAQ	ZIONO	Thu, Jan 28, 2016	26.05	26.12	26.01	26.07
738	NASDAQ	ZIONO	Wed, Jan 27, 2016	26.09	26.09	25.94	26.05
737	NASDAQ	ZIONO	Tue, Jan 26, 2016	26.17	26.19	26.02	26.05
736	NASDAQ	ZIONO	Mon, Jan 25, 2016	26.25	26.26	26.06	26.16
735	NASDAQ	ZIONO	Fri, Jan 22, 2016	26.12	26.27	26.02	26.23
734	NASDAQ	ZIONO	Thu, Jan 21, 2016	26.12	26.12	25.83	26.08
733	NASDAQ	ZIONO	Wed, Jan 20, 2016	26.14	26.14	25.79	26.10
732	NASDAQ	ZIONO	Tue, Jan 19, 2016	26.25	26.25	26.06	26.12
731	NASDAQ	ZIONO	Fri, Jan 15, 2016	26.30	26.31	26.05	26.14
730	NASDAQ	ZIONO	Thu, Jan 14, 2016	26.25	26.33	26.12	26.33
729	NASDAQ	ZIONO	Wed, Jan 13, 2016	26.30	26.35	26.11	26.28
728	NASDAQ	ZIONO	Tue, Jan 12, 2016	26.35	26.39	26.25	26.35
727	NASDAQ	ZIONO	Mon, Jan 11, 2016	26.39	26.39	26.30	26.35
726	NASDAQ	ZIONO	Fri, Jan 8, 2016	26.36	26.39	26.31	26.36
725	NASDAQ	ZIONO	Thu, Jan 7, 2016	26.28	26.35	26.21	26.35
724	NASDAQ	ZIONO	Wed, Jan 6, 2016	26.32	26.39	26.26	26.36
723	NASDAQ	ZIONO	Tue, Jan 5, 2016	26.21	26.40	26.12	26.30
722	NASDAQ	ZIONO	Mon, Jan 4, 2016	26.06	26.19	26.06	26.19
721	NASDAQ	ZIONO	Thu, Dec 31, 2015	26.13	26.13	26.12	26.13
720	NASDAQ	ZIONO	Wed, Dec 30, 2015	26.08	26.10	25.99	25.99
719	NASDAQ	ZIONO	Tue, Dec 29, 2015	25.92	26.08	25.92	25.97
718	NASDAQ	ZIONO	Mon, Dec 28, 2015	25.92	26.04	25.92	26.04
717	NASDAQ	ZIONO	Thu, Dec 24, 2015	25.95	26.00	25.93	25.99
716	NASDAQ	ZIONO	Wed, Dec 23, 2015	25.92	25.95	25.87	25.87
715	NASDAQ	ZIONO	Tue, Dec 22, 2015	25.95	25.95	25.82	25.82
714	NASDAQ	ZIONO	Mon, Dec 21, 2015	25.90	25.99	25.90	25.95
713	NASDAQ	ZIONO	Fri, Dec 18, 2015	25.93	25.93	25.85	25.90
712	NASDAQ	ZIONO	Thu, Dec 17, 2015	25.83	25.94	25.70	25.70
711	NASDAQ	ZIONO	Wed, Dec 16, 2015	25.58	25.80	25.55	25.80
710	NASDAQ	ZIONO	Tue, Dec 15, 2015	25.38	25.58	25.36	25.58
709	NASDAQ	ZIONO	Mon, Dec 14, 2015	25.94	25.94	25.31	25.31
708	NASDAQ	ZIONO	Fri, Dec 11, 2015	26.01	26.01	25.91	25.91
707	NASDAQ	ZIONO	Thu, Dec 10, 2015	25.91	26.01	25.91	25.97
706	NASDAQ	ZIONO	Wed, Dec 9, 2015	26.03	26.03	25.90	25.91
705	NASDAQ	ZIONO	Tue, Dec 8, 2015	26.01	26.05	26.00	26.03
704	NASDAQ	ZIONO	Mon, Dec 7, 2015	26.04	26.05	25.95	26.05
703	NASDAQ	ZIONO	Fri, Dec 4, 2015	26.04	26.05	25.97	26.05
702	NASDAQ	ZIONO	Thu, Dec 3, 2015	26.01	26.04	25.96	26.04
701	NASDAQ	ZIONO	Wed, Dec 2, 2015	26.08	26.08	25.98	26.04
700	NASDAQ	ZIONO	Tue, Dec 1, 2015	26.04	26.10	25.95	26.06
699	NASDAQ	ZIONO	Mon, Nov 30, 2015	26.05	26.09	25.90	26.01
698	NASDAQ	ZIONO	Fri, Nov 27, 2015	26.01	26.05	25.96	26.03
697	NASDAQ	ZIONO	Wed, Nov 25, 2015	26.26	26.38	26.23	26.30
696	NASDAQ	ZIONO	Tue, Nov 24, 2015	26.23	26.24	26.16	26.23
695	NASDAQ	ZIONO	Mon, Nov 23, 2015	26.21	26.23	26.15	26.15
694	NASDAQ	ZIONO	Fri, Nov 20, 2015	26.24	26.24	26.18	26.21
693	NASDAQ	ZIONO	Thu, Nov 19, 2015	26.27	26.27	26.18	26.19
692	NASDAQ	ZIONO	Wed, Nov 18, 2015	26.23	26.25	26.15	26.25
691	NASDAQ	ZIONO	Tue, Nov 17, 2015	26.20	26.24	26.14	26.23
690	NASDAQ	ZIONO	Mon, Nov 16, 2015	26.24	26.24	26.09	26.20
689	NASDAQ	ZIONO	Fri, Nov 13, 2015	26.10	26.23	26.07	26.23
688	NASDAQ	ZIONO	Thu, Nov 12, 2015	26.17	26.17	26.00	26.10
687	NASDAQ	ZIONO	Wed, Nov 11, 2015	26.00	26.19	26.00	26.16
686	NASDAQ	ZIONO	Tue, Nov 10, 2015	25.98	26.08	25.98	26.05
685	NASDAQ	ZIONO	Mon, Nov 9, 2015	26.02	26.08	26.00	26.08
684	NASDAQ	ZIONO	Fri, Nov 6, 2015	26.12	26.14	26.00	26.05
683	NASDAQ	ZIONO	Thu, Nov 5, 2015	26.15	26.22	26.11	26.20
682	NASDAQ	ZIONO	Wed, Nov 4, 2015	26.18	26.24	26.15	26.15
681	NASDAQ	ZIONO	Tue, Nov 3, 2015	26.14	26.23	26.14	26.22
680	NASDAQ	ZIONO	Mon, Nov 2, 2015	26.09	26.18	26.09	26.18
679	NASDAQ	ZIONO	Fri, Oct 30, 2015	26.07	26.15	26.07	26.15
678	NASDAQ	ZIONO	Thu, Oct 29, 2015	26.14	26.17	26.09	26.15
677	NASDAQ	ZIONO	Wed, Oct 28, 2015	26.09	26.14	26.09	26.11
676	NASDAQ	ZIONO	Tue, Oct 27, 2015	26.06	26.13	26.06	26.09
675	NASDAQ	ZIONO	Mon, Oct 26, 2015	26.05	26.10	26.05	26.10
674	NASDAQ	ZIONO	Fri, Oct 23, 2015	26.02	26.09	26.00	26.06
673	NASDAQ	ZIONO	Thu, Oct 22, 2015	26.08	26.08	25.98	26.05
672	NASDAQ	ZIONO	Wed, Oct 21, 2015	26.08	26.10	26.00	26.05
671	NASDAQ	ZIONO	Tue, Oct 20, 2015	26.02	26.10	26.00	26.05
670	NASDAQ	ZIONO	Mon, Oct 19, 2015	26.05	26.08	25.98	26.02
669	NASDAQ	ZIONO	Fri, Oct 16, 2015	26.05	26.08	25.98	26.08
668	NASDAQ	ZIONO	Thu, Oct 15, 2015	25.96	26.08	25.96	26.08
667	NASDAQ	ZIONO	Wed, Oct 14, 2015	26.00	26.05	26.00	26.00
666	NASDAQ	ZIONO	Tue, Oct 13, 2015	25.85	26.13	25.85	26.04
665	NASDAQ	ZIONO	Mon, Oct 12, 2015	25.90	26.00	25.90	26.00
664	NASDAQ	ZIONO	Fri, Oct 9, 2015	25.90	26.05	25.83	25.95
663	NASDAQ	ZIONO	Thu, Oct 8, 2015	25.95	25.95	25.82	25.82
662	NASDAQ	ZIONO	Wed, Oct 7, 2015	25.95	26.05	25.86	25.91
661	NASDAQ	ZIONO	Tue, Oct 6, 2015	26.01	26.09	25.81	25.95
660	NASDAQ	ZIONO	Mon, Oct 5, 2015	26.10	26.10	25.94	26.03
659	NASDAQ	ZIONO	Fri, Oct 2, 2015	26.08	26.08	26.08	26.08
658	NASDAQ	ZIONO	Thu, Oct 1, 2015	26.03	26.12	25.97	26.12
657	NASDAQ	ZIONO	Wed, Sep 30, 2015	26.12	26.12	26.01	26.09
656	NASDAQ	ZIONO	Tue, Sep 29, 2015	26.11	26.11	26.11	26.11
655	NASDAQ	ZIONO	Mon, Sep 28, 2015	26.10	26.24	26.10	26.10
654	NASDAQ	ZIONO	Fri, Sep 25, 2015	26.14	26.18	26.10	26.18
653	NASDAQ	ZIONO	Thu, Sep 24, 2015	26.01	26.12	26.01	26.12
652	NASDAQ	ZIONO	Wed, Sep 23, 2015	25.96	26.13	25.96	26.00
651	NASDAQ	ZIONO	Tue, Sep 22, 2015	26.01	26.13	25.95	26.01
650	NASDAQ	ZIONO	Mon, Sep 21, 2015	26.21	26.24	26.01	26.01
649	NASDAQ	ZIONO	Fri, Sep 18, 2015	26.20	26.40	25.96	26.17
648	NASDAQ	ZIONO	Thu, Sep 17, 2015	26.46	26.46	26.15	26.20
647	NASDAQ	ZIONO	Wed, Sep 16, 2015	26.19	26.35	26.19	26.19
646	NASDAQ	ZIONO	Tue, Sep 15, 2015	26.21	26.32	26.08	26.20
645	NASDAQ	ZIONO	Mon, Sep 14, 2015	26.18	26.31	26.18	26.31
644	NASDAQ	ZIONO	Fri, Sep 11, 2015	26.42	26.44	26.18	26.18
643	NASDAQ	ZIONO	Thu, Sep 10, 2015	26.56	26.56	26.16	26.24
642	NASDAQ	ZIONO	Wed, Sep 9, 2015	26.37	26.54	26.30	26.54
641	NASDAQ	ZIONO	Tue, Sep 8, 2015	26.67	26.67	26.33	26.34
640	NASDAQ	ZIONO	Fri, Sep 4, 2015	26.52	26.60	26.51	26.53
639	NASDAQ	ZIONO	Thu, Sep 3, 2015	26.70	26.70	26.51	26.51
638	NASDAQ	ZIONO	Wed, Sep 2, 2015	26.56	26.62	26.52	26.52
637	NASDAQ	ZIONO	Tue, Sep 1, 2015	26.75	26.75	26.50	26.63
636	NASDAQ	ZIONO	Mon, Aug 31, 2015	26.73	26.75	26.21	26.73
635	NASDAQ	ZIONO	Fri, Aug 28, 2015	25.98	26.75	25.98	26.75
634	NASDAQ	ZIONO	Thu, Aug 27, 2015	26.72	26.75	26.15	26.70
633	NASDAQ	ZIONO	Wed, Aug 26, 2015	26.98	26.98	26.22	26.25
632	NASDAQ	ZIONO	Tue, Aug 25, 2015	26.49	28.47	26.26	27.42
631	NASDAQ	ZIONO	Mon, Aug 24, 2015	26.20	26.39	26.15	26.39
630	NASDAQ	ZIONO	Fri, Aug 21, 2015	26.33	26.44	26.31	26.44
629	NASDAQ	ZIONO	Thu, Aug 20, 2015	26.45	26.45	26.42	26.45
628	NASDAQ	ZIONO	Wed, Aug 19, 2015	26.49	26.49	26.38	26.40
627	NASDAQ	ZIONO	Tue, Aug 18, 2015	26.40	26.49	26.35	26.49
626	NASDAQ	ZIONO	Mon, Aug 17, 2015	26.28	26.49	26.28	26.48
625	NASDAQ	ZIONO	Fri, Aug 14, 2015	26.31	26.48	26.31	26.48
624	NASDAQ	ZIONO	Thu, Aug 13, 2015	26.37	26.45	26.31	26.31
623	NASDAQ	ZIONO	Wed, Aug 12, 2015	26.55	26.55	26.47	26.55
622	NASDAQ	ZIONO	Tue, Aug 11, 2015	26.42	26.50	26.31	26.31
621	NASDAQ	ZIONO	Mon, Aug 10, 2015	26.65	26.65	26.44	26.44
620	NASDAQ	ZIONO	Fri, Aug 7, 2015	26.44	26.53	26.43	26.44
619	NASDAQ	ZIONO	Thu, Aug 6, 2015	26.58	26.79	26.42	26.67
618	NASDAQ	ZIONO	Wed, Aug 5, 2015	26.43	26.58	26.38	26.47
617	NASDAQ	ZIONO	Tue, Aug 4, 2015	26.23	26.53	26.23	26.42
616	NASDAQ	ZIONO	Mon, Aug 3, 2015	26.50	26.51	26.44	26.48
615	NASDAQ	ZIONO	Fri, Jul 31, 2015	26.35	26.51	26.31	26.51
614	NASDAQ	ZIONO	Thu, Jul 30, 2015	26.50	26.50	26.40	26.43
613	NASDAQ	ZIONO	Wed, Jul 29, 2015	26.51	26.51	26.31	26.47
612	NASDAQ	ZIONO	Tue, Jul 28, 2015	26.40	26.50	26.31	26.33
611	NASDAQ	ZIONO	Mon, Jul 27, 2015	26.38	26.40	26.21	26.39
610	NASDAQ	ZIONO	Fri, Jul 24, 2015	26.26	26.38	26.26	26.38
609	NASDAQ	ZIONO	Thu, Jul 23, 2015	26.38	26.40	26.19	26.38
608	NASDAQ	ZIONO	Wed, Jul 22, 2015	26.50	26.50	26.14	26.40
607	NASDAQ	ZIONO	Tue, Jul 21, 2015	26.30	26.49	26.30	26.49
606	NASDAQ	ZIONO	Mon, Jul 20, 2015	26.55	26.55	26.27	26.30
605	NASDAQ	ZIONO	Fri, Jul 17, 2015	26.30	26.47	26.13	26.42
604	NASDAQ	ZIONO	Thu, Jul 16, 2015	26.35	26.45	26.25	26.33
603	NASDAQ	ZIONO	Wed, Jul 15, 2015	26.32	26.43	26.32	26.41
602	NASDAQ	ZIONO	Tue, Jul 14, 2015	26.16	26.62	26.16	26.25
601	NASDAQ	ZIONO	Mon, Jul 13, 2015	26.61	26.61	26.40	26.42
600	NASDAQ	ZIONO	Fri, Jul 10, 2015	26.70	26.70	26.30	26.54
599	NASDAQ	ZIONO	Thu, Jul 9, 2015	26.32	26.49	26.30	26.46
598	NASDAQ	ZIONO	Wed, Jul 8, 2015	26.13	26.67	26.13	26.67
597	NASDAQ	ZIONO	Tue, Jul 7, 2015	26.19	26.31	26.13	26.17
596	NASDAQ	ZIONO	Mon, Jul 6, 2015	26.29	26.34	26.09	26.09
595	NASDAQ	ZIONO	Thu, Jul 2, 2015	26.14	26.24	26.13	26.18
594	NASDAQ	ZIONO	Wed, Jul 1, 2015	26.31	26.31	26.07	26.08
593	NASDAQ	ZIONO	Tue, Jun 30, 2015	26.11	26.71	26.07	26.11
592	NASDAQ	ZIONO	Mon, Jun 29, 2015	26.13	26.13	26.00	26.00
591	NASDAQ	ZIONO	Fri, Jun 26, 2015	26.15	26.28	26.04	26.06
590	NASDAQ	ZIONO	Thu, Jun 25, 2015	26.00	26.12	26.00	26.07
589	NASDAQ	ZIONO	Wed, Jun 24, 2015	26.05	26.15	26.00	26.00
588	NASDAQ	ZIONO	Tue, Jun 23, 2015	26.21	26.22	26.01	26.09
587	NASDAQ	ZIONO	Mon, Jun 22, 2015	26.15	26.36	26.15	26.15
586	NASDAQ	ZIONO	Fri, Jun 19, 2015	26.21	26.24	26.21	26.24
585	NASDAQ	ZIONO	Thu, Jun 18, 2015	26.30	26.37	26.21	26.21
584	NASDAQ	ZIONO	Wed, Jun 17, 2015	26.08	26.36	25.97	26.07
583	NASDAQ	ZIONO	Tue, Jun 16, 2015	26.45	26.45	25.98	26.02
582	NASDAQ	ZIONO	Mon, Jun 15, 2015	26.64	26.64	26.11	26.34
581	NASDAQ	ZIONO	Fri, Jun 12, 2015	26.33	26.77	26.33	26.44
580	NASDAQ	ZIONO	Thu, Jun 11, 2015	26.38	26.63	26.38	26.40
579	NASDAQ	ZIONO	Wed, Jun 10, 2015	26.44	26.44	26.17	26.36
578	NASDAQ	ZIONO	Tue, Jun 9, 2015	26.18	26.78	26.18	26.52
577	NASDAQ	ZIONO	Mon, Jun 8, 2015	26.17	26.47	26.12	26.39
576	NASDAQ	ZIONO	Fri, Jun 5, 2015	26.28	26.30	26.18	26.25
575	NASDAQ	ZIONO	Thu, Jun 4, 2015	26.34	26.34	26.12	26.20
574	NASDAQ	ZIONO	Wed, Jun 3, 2015	25.85	26.26	25.84	26.25
573	NASDAQ	ZIONO	Tue, Jun 2, 2015	25.99	26.16	25.99	26.12
572	NASDAQ	ZIONO	Mon, Jun 1, 2015	26.10	26.15	25.99	26.12
571	NASDAQ	ZIONO	Fri, May 29, 2015	26.20	26.20	26.02	26.10
570	NASDAQ	ZIONO	Thu, May 28, 2015	25.86	26.07	25.86	26.07
569	NASDAQ	ZIONO	Wed, May 27, 2015	26.34	26.47	26.34	26.36
568	NASDAQ	ZIONO	Tue, May 26, 2015	26.26	26.49	26.26	26.41
567	NASDAQ	ZIONO	Fri, May 22, 2015	26.26	26.49	26.18	26.43
566	NASDAQ	ZIONO	Thu, May 21, 2015	26.54	26.54	26.16	26.19
565	NASDAQ	ZIONO	Wed, May 20, 2015	26.38	26.52	26.35	26.52
564	NASDAQ	ZIONO	Tue, May 19, 2015	26.26	26.43	26.20	26.30
563	NASDAQ	ZIONO	Mon, May 18, 2015	26.25	26.25	26.16	26.25
562	NASDAQ	ZIONO	Fri, May 15, 2015	26.61	26.77	26.24	26.25
561	NASDAQ	ZIONO	Thu, May 14, 2015	26.70	26.70	26.35	26.55
560	NASDAQ	ZIONO	Wed, May 13, 2015	26.56	26.64	26.47	26.56
559	NASDAQ	ZIONO	Tue, May 12, 2015	26.28	26.48	26.23	26.48
558	NASDAQ	ZIONO	Mon, May 11, 2015	26.52	26.52	26.15	26.26
557	NASDAQ	ZIONO	Fri, May 8, 2015	26.40	26.73	26.40	26.61
556	NASDAQ	ZIONO	Thu, May 7, 2015	26.10	26.35	26.10	26.30
555	NASDAQ	ZIONO	Wed, May 6, 2015	26.36	26.68	25.15	26.13
554	NASDAQ	ZIONO	Tue, May 5, 2015	26.85	26.85	26.65	26.70
553	NASDAQ	ZIONO	Mon, May 4, 2015	26.80	26.90	26.80	26.90
552	NASDAQ	ZIONO	Fri, May 1, 2015	26.65	26.90	26.65	26.86
551	NASDAQ	ZIONO	Thu, Apr 30, 2015	26.92	26.97	26.78	26.84
550	NASDAQ	ZIONO	Wed, Apr 29, 2015	26.70	27.00	26.70	27.00
549	NASDAQ	ZIONO	Tue, Apr 28, 2015	27.05	27.11	26.96	27.01
548	NASDAQ	ZIONO	Mon, Apr 27, 2015	26.85	27.24	26.85	27.09
547	NASDAQ	ZIONO	Fri, Apr 24, 2015	26.82	27.36	26.82	27.23
546	NASDAQ	ZIONO	Thu, Apr 23, 2015	26.78	26.97	26.56	26.88
545	NASDAQ	ZIONO	Wed, Apr 22, 2015	26.50	26.80	26.50	26.71
544	NASDAQ	ZIONO	Tue, Apr 21, 2015	26.57	26.62	26.57	26.60
543	NASDAQ	ZIONO	Mon, Apr 20, 2015	26.43	26.57	26.42	26.55
542	NASDAQ	ZIONO	Fri, Apr 17, 2015	26.53	26.59	26.50	26.55
541	NASDAQ	ZIONO	Thu, Apr 16, 2015	26.50	26.60	26.41	26.59
540	NASDAQ	ZIONO	Wed, Apr 15, 2015	26.34	26.55	26.33	26.55
539	NASDAQ	ZIONO	Tue, Apr 14, 2015	26.35	26.35	26.26	26.35
538	NASDAQ	ZIONO	Mon, Apr 13, 2015	26.29	26.37	26.25	26.29
537	NASDAQ	ZIONO	Fri, Apr 10, 2015	26.41	26.41	26.16	26.25
536	NASDAQ	ZIONO	Thu, Apr 9, 2015	26.24	26.33	26.14	26.27
535	NASDAQ	ZIONO	Wed, Apr 8, 2015	26.10	26.32	26.10	26.32
534	NASDAQ	ZIONO	Tue, Apr 7, 2015	26.35	26.35	26.03	26.26
533	NASDAQ	ZIONO	Mon, Apr 6, 2015	26.36	26.36	26.00	26.32
532	NASDAQ	ZIONO	Thu, Apr 2, 2015	26.20	26.35	26.20	26.30
531	NASDAQ	ZIONO	Wed, Apr 1, 2015	26.12	26.29	26.07	26.16
530	NASDAQ	ZIONO	Tue, Mar 31, 2015	25.97	26.18	25.94	26.12
529	NASDAQ	ZIONO	Mon, Mar 30, 2015	26.16	26.19	25.89	26.12
528	NASDAQ	ZIONO	Fri, Mar 27, 2015	26.07	26.21	26.02	26.16
527	NASDAQ	ZIONO	Thu, Mar 26, 2015	26.19	26.26	25.95	26.13
526	NASDAQ	ZIONO	Wed, Mar 25, 2015	26.15	26.27	26.15	26.15
525	NASDAQ	ZIONO	Tue, Mar 24, 2015	26.09	26.22	26.05	26.20
524	NASDAQ	ZIONO	Mon, Mar 23, 2015	26.10	26.12	26.05	26.12
523	NASDAQ	ZIONO	Fri, Mar 20, 2015	25.95	26.18	25.93	26.02
522	NASDAQ	ZIONO	Thu, Mar 19, 2015	26.00	26.11	25.91	25.92
521	NASDAQ	ZIONO	Wed, Mar 18, 2015	25.88	26.13	25.84	26.12
520	NASDAQ	ZIONO	Tue, Mar 17, 2015	25.76	26.04	25.76	26.02
519	NASDAQ	ZIONO	Mon, Mar 16, 2015	25.74	25.95	25.73	25.94
518	NASDAQ	ZIONO	Fri, Mar 13, 2015	25.69	25.80	25.69	25.73
517	NASDAQ	ZIONO	Thu, Mar 12, 2015	25.95	25.95	25.74	25.85
516	NASDAQ	ZIONO	Wed, Mar 11, 2015	25.79	26.05	25.74	25.79
515	NASDAQ	ZIONO	Tue, Mar 10, 2015	25.59	25.73	25.59	25.65
514	NASDAQ	ZIONO	Mon, Mar 9, 2015	25.68	25.71	25.44	25.63
513	NASDAQ	ZIONO	Fri, Mar 6, 2015	26.27	26.27	25.75	25.75
512	NASDAQ	ZIONO	Thu, Mar 5, 2015	25.90	25.90	25.80	25.90
511	NASDAQ	ZIONO	Wed, Mar 4, 2015	25.81	25.99	25.80	25.94
510	NASDAQ	ZIONO	Tue, Mar 3, 2015	25.88	25.95	25.83	25.92
509	NASDAQ	ZIONO	Mon, Mar 2, 2015	25.93	25.93	25.83	25.85
508	NASDAQ	ZIONO	Fri, Feb 27, 2015	25.94	25.95	25.83	25.83
507	NASDAQ	ZIONO	Thu, Feb 26, 2015	25.91	26.14	25.86	25.95
506	NASDAQ	ZIONO	Wed, Feb 25, 2015	25.76	26.11	25.76	26.01
505	NASDAQ	ZIONO	Tue, Feb 24, 2015	26.06	26.23	26.06	26.23
504	NASDAQ	ZIONO	Mon, Feb 23, 2015	26.00	26.21	25.99	26.07
503	NASDAQ	ZIONO	Fri, Feb 20, 2015	25.91	25.97	25.83	25.91
502	NASDAQ	ZIONO	Thu, Feb 19, 2015	25.96	26.01	25.94	25.97
501	NASDAQ	ZIONO	Wed, Feb 18, 2015	26.04	26.20	25.83	26.00
500	NASDAQ	ZIONO	Tue, Feb 17, 2015	26.10	26.35	26.05	26.06
499	NASDAQ	ZIONO	Fri, Feb 13, 2015	26.15	26.15	26.05	26.08
498	NASDAQ	ZIONO	Thu, Feb 12, 2015	26.05	26.10	26.01	26.02
497	NASDAQ	ZIONO	Wed, Feb 11, 2015	25.95	25.97	25.85	25.92
496	NASDAQ	ZIONO	Tue, Feb 10, 2015	26.07	26.07	25.91	26.00
495	NASDAQ	ZIONO	Mon, Feb 9, 2015	25.91	26.03	25.91	25.95
494	NASDAQ	ZIONO	Fri, Feb 6, 2015	25.90	26.04	25.81	25.86
493	NASDAQ	ZIONO	Thu, Feb 5, 2015	25.83	26.04	25.83	25.96
492	NASDAQ	ZIONO	Wed, Feb 4, 2015	25.95	25.99	25.88	25.93
491	NASDAQ	ZIONO	Tue, Feb 3, 2015	26.02	26.06	25.95	25.98
490	NASDAQ	ZIONO	Mon, Feb 2, 2015	26.15	26.28	26.00	26.07
489	NASDAQ	ZIONO	Fri, Jan 30, 2015	26.42	26.42	26.15	26.42
488	NASDAQ	ZIONO	Thu, Jan 29, 2015	26.20	26.20	26.04	26.19
487	NASDAQ	ZIONO	Wed, Jan 28, 2015	25.89	26.20	25.89	26.20
486	NASDAQ	ZIONO	Tue, Jan 27, 2015	26.05	26.08	25.90	25.94
485	NASDAQ	ZIONO	Mon, Jan 26, 2015	26.07	26.16	25.94	25.98
484	NASDAQ	ZIONO	Fri, Jan 23, 2015	26.05	26.19	25.96	26.01
483	NASDAQ	ZIONO	Thu, Jan 22, 2015	26.14	26.19	25.88	26.00
482	NASDAQ	ZIONO	Wed, Jan 21, 2015	25.99	26.22	25.86	25.88
481	NASDAQ	ZIONO	Tue, Jan 20, 2015	26.15	26.17	26.10	26.17
480	NASDAQ	ZIONO	Fri, Jan 16, 2015	26.00	26.06	25.96	26.06
479	NASDAQ	ZIONO	Thu, Jan 15, 2015	25.98	26.04	25.95	26.00
478	NASDAQ	ZIONO	Wed, Jan 14, 2015	25.76	26.05	25.76	26.05
477	NASDAQ	ZIONO	Tue, Jan 13, 2015	25.98	26.02	25.78	26.02
476	NASDAQ	ZIONO	Mon, Jan 12, 2015	26.06	26.06	25.93	26.05
475	NASDAQ	ZIONO	Fri, Jan 9, 2015	26.03	26.03	25.91	25.95
474	NASDAQ	ZIONO	Thu, Jan 8, 2015	25.82	25.95	25.81	25.95
473	NASDAQ	ZIONO	Wed, Jan 7, 2015	25.89	25.89	25.68	25.83
472	NASDAQ	ZIONO	Tue, Jan 6, 2015	25.75	25.86	25.75	25.86
471	NASDAQ	ZIONO	Mon, Jan 5, 2015	25.66	25.73	25.10	25.72
470	NASDAQ	ZIONO	Fri, Jan 2, 2015	25.64	25.88	25.64	25.76
469	NASDAQ	ZIONO	Wed, Dec 31, 2014	25.62	25.89	25.62	25.89
468	NASDAQ	ZIONO	Tue, Dec 30, 2014	25.70	25.75	25.68	25.72
467	NASDAQ	ZIONO	Mon, Dec 29, 2014	25.65	25.70	25.40	25.61
466	NASDAQ	ZIONO	Fri, Dec 26, 2014	25.56	25.68	25.55	25.68
465	NASDAQ	ZIONO	Wed, Dec 24, 2014	25.65	25.65	25.65	25.65
464	NASDAQ	ZIONO	Tue, Dec 23, 2014	25.75	25.75	25.61	25.61
463	NASDAQ	ZIONO	Mon, Dec 22, 2014	25.51	25.65	25.50	25.63
462	NASDAQ	ZIONO	Fri, Dec 19, 2014	25.39	25.59	25.39	25.59
461	NASDAQ	ZIONO	Thu, Dec 18, 2014	25.32	25.48	25.32	25.43
460	NASDAQ	ZIONO	Wed, Dec 17, 2014	25.13	25.42	25.13	25.35
459	NASDAQ	ZIONO	Tue, Dec 16, 2014	25.81	25.81	24.90	25.35
458	NASDAQ	ZIONO	Mon, Dec 15, 2014	25.93	25.93	25.64	25.68
457	NASDAQ	ZIONO	Fri, Dec 12, 2014	25.92	25.92	25.92	25.92
456	NASDAQ	ZIONO	Thu, Dec 11, 2014	25.75	25.98	25.75	25.85
455	NASDAQ	ZIONO	Wed, Dec 10, 2014	25.77	25.91	25.60	25.60
454	NASDAQ	ZIONO	Tue, Dec 9, 2014	25.65	25.84	25.47	25.84
453	NASDAQ	ZIONO	Mon, Dec 8, 2014	25.78	25.79	25.78	25.79
452	NASDAQ	ZIONO	Fri, Dec 5, 2014	25.73	25.77	25.65	25.77
451	NASDAQ	ZIONO	Thu, Dec 4, 2014	25.65	25.78	25.61	25.61
450	NASDAQ	ZIONO	Wed, Dec 3, 2014	25.65	25.74	25.64	25.69
449	NASDAQ	ZIONO	Tue, Dec 2, 2014	25.60	25.78	25.35	25.70
448	NASDAQ	ZIONO	Mon, Dec 1, 2014	25.74	25.83	25.67	25.72
447	NASDAQ	ZIONO	Fri, Nov 28, 2014	25.72	25.98	25.71	25.71
446	NASDAQ	ZIONO	Wed, Nov 26, 2014	25.74	25.78	25.62	25.71
445	NASDAQ	ZIONO	Tue, Nov 25, 2014	25.88	26.33	25.80	26.04
444	NASDAQ	ZIONO	Mon, Nov 24, 2014	25.98	26.00	25.94	26.00
443	NASDAQ	ZIONO	Fri, Nov 21, 2014	26.43	26.43	25.98	26.00
442	NASDAQ	ZIONO	Thu, Nov 20, 2014	26.30	26.35	26.30	26.33
441	NASDAQ	ZIONO	Wed, Nov 19, 2014	26.20	26.30	26.15	26.15
440	NASDAQ	ZIONO	Tue, Nov 18, 2014	26.38	26.38	26.25	26.33
439	NASDAQ	ZIONO	Mon, Nov 17, 2014	26.25	26.26	26.25	26.25
438	NASDAQ	ZIONO	Fri, Nov 14, 2014	26.37	26.37	26.23	26.23
437	NASDAQ	ZIONO	Thu, Nov 13, 2014	26.23	26.23	26.23	26.23
436	NASDAQ	ZIONO	Wed, Nov 12, 2014	26.37	26.37	26.34	26.34
435	NASDAQ	ZIONO	Tue, Nov 11, 2014	26.51	26.51	26.29	26.36
434	NASDAQ	ZIONO	Mon, Nov 10, 2014	26.47	26.47	26.35	26.35
433	NASDAQ	ZIONO	Fri, Nov 7, 2014	26.14	26.46	26.14	26.46
432	NASDAQ	ZIONO	Thu, Nov 6, 2014	26.25	26.45	26.25	26.45
431	NASDAQ	ZIONO	Wed, Nov 5, 2014	26.28	26.28	26.26	26.28
430	NASDAQ	ZIONO	Tue, Nov 4, 2014	26.20	26.28	26.16	26.28
429	NASDAQ	ZIONO	Mon, Nov 3, 2014	26.15	26.20	26.13	26.20
428	NASDAQ	ZIONO	Fri, Oct 31, 2014	26.13	26.20	26.04	26.10
427	NASDAQ	ZIONO	Thu, Oct 30, 2014	25.94	26.17	25.94	26.07
426	NASDAQ	ZIONO	Wed, Oct 29, 2014	25.85	25.97	25.79	25.91
425	NASDAQ	ZIONO	Tue, Oct 28, 2014	25.69	25.82	25.68	25.79
424	NASDAQ	ZIONO	Mon, Oct 27, 2014	25.50	25.69	25.50	25.65
423	NASDAQ	ZIONO	Fri, Oct 24, 2014	25.46	25.71	25.46	25.58
422	NASDAQ	ZIONO	Thu, Oct 23, 2014	25.46	25.52	25.45	25.46
421	NASDAQ	ZIONO	Wed, Oct 22, 2014	25.42	25.49	25.41	25.46
420	NASDAQ	ZIONO	Tue, Oct 21, 2014	25.24	25.44	25.24	25.44
419	NASDAQ	ZIONO	Mon, Oct 20, 2014	25.12	25.38	25.12	25.22
418	NASDAQ	ZIONO	Fri, Oct 17, 2014	25.18	25.35	25.12	25.12
417	NASDAQ	ZIONO	Thu, Oct 16, 2014	25.30	25.52	25.23	25.25
416	NASDAQ	ZIONO	Wed, Oct 15, 2014	25.40	25.50	25.28	25.32
415	NASDAQ	ZIONO	Tue, Oct 14, 2014	25.30	25.46	25.30	25.38
414	NASDAQ	ZIONO	Mon, Oct 13, 2014	25.46	25.48	25.29	25.30
413	NASDAQ	ZIONO	Fri, Oct 10, 2014	25.30	25.46	25.30	25.46
412	NASDAQ	ZIONO	Thu, Oct 9, 2014	25.32	25.34	25.16	25.34
411	NASDAQ	ZIONO	Wed, Oct 8, 2014	25.13	25.22	25.06	25.22
410	NASDAQ	ZIONO	Tue, Oct 7, 2014	25.54	25.54	25.06	25.12
409	NASDAQ	ZIONO	Mon, Oct 6, 2014	25.23	25.25	25.04	25.04
408	NASDAQ	ZIONO	Fri, Oct 3, 2014	25.36	25.36	25.25	25.25
407	NASDAQ	ZIONO	Thu, Oct 2, 2014	25.25	25.36	25.12	25.36
406	NASDAQ	ZIONO	Wed, Oct 1, 2014	25.39	25.41	25.16	25.16
405	NASDAQ	ZIONO	Tue, Sep 30, 2014	25.36	25.44	25.34	25.34
404	NASDAQ	ZIONO	Mon, Sep 29, 2014	25.62	25.62	25.38	25.39
403	NASDAQ	ZIONO	Fri, Sep 26, 2014	25.52	25.60	25.52	25.60
402	NASDAQ	ZIONO	Thu, Sep 25, 2014	25.67	25.67	25.54	25.60
401	NASDAQ	ZIONO	Wed, Sep 24, 2014	25.75	25.75	25.53	25.59
400	NASDAQ	ZIONO	Tue, Sep 23, 2014	25.61	25.72	25.61	25.70
399	NASDAQ	ZIONO	Mon, Sep 22, 2014	25.56	25.62	25.56	25.59
398	NASDAQ	ZIONO	Fri, Sep 19, 2014	25.64	25.67	25.55	25.63
397	NASDAQ	ZIONO	Thu, Sep 18, 2014	25.51	25.64	25.51	25.64
396	NASDAQ	ZIONO	Wed, Sep 17, 2014	25.60	25.65	25.45	25.53
395	NASDAQ	ZIONO	Tue, Sep 16, 2014	25.77	25.77	25.46	25.53
394	NASDAQ	ZIONO	Mon, Sep 15, 2014	25.58	25.58	25.46	25.46
393	NASDAQ	ZIONO	Fri, Sep 12, 2014	25.59	25.60	25.51	25.54
392	NASDAQ	ZIONO	Thu, Sep 11, 2014	25.34	25.57	25.33	25.57
391	NASDAQ	ZIONO	Wed, Sep 10, 2014	25.57	25.57	25.36	25.36
390	NASDAQ	ZIONO	Tue, Sep 9, 2014	25.64	25.64	25.44	25.44
389	NASDAQ	ZIONO	Mon, Sep 8, 2014	25.64	25.64	25.56	25.57
388	NASDAQ	ZIONO	Fri, Sep 5, 2014	25.69	25.69	25.51	25.52
387	NASDAQ	ZIONO	Thu, Sep 4, 2014	25.88	25.88	25.66	25.66
386	NASDAQ	ZIONO	Wed, Sep 3, 2014	25.98	25.98	25.76	25.78
385	NASDAQ	ZIONO	Tue, Sep 2, 2014	26.08	26.08	25.86	25.86
384	NASDAQ	ZIONO	Fri, Aug 29, 2014	25.84	26.02	25.80	26.01
383	NASDAQ	ZIONO	Thu, Aug 28, 2014	25.86	25.86	25.70	25.74
382	NASDAQ	ZIONO	Wed, Aug 27, 2014	25.88	25.92	25.70	25.81
381	NASDAQ	ZIONO	Tue, Aug 26, 2014	26.15	26.15	26.07	26.14
380	NASDAQ	ZIONO	Mon, Aug 25, 2014	26.15	26.15	26.13	26.15
379	NASDAQ	ZIONO	Fri, Aug 22, 2014	26.15	26.15	26.11	26.15
378	NASDAQ	ZIONO	Thu, Aug 21, 2014	26.14	26.15	26.09	26.12
377	NASDAQ	ZIONO	Wed, Aug 20, 2014	26.24	26.24	26.09	26.10
376	NASDAQ	ZIONO	Tue, Aug 19, 2014	26.29	26.29	26.17	26.25
375	NASDAQ	ZIONO	Mon, Aug 18, 2014	26.33	26.33	26.19	26.19
374	NASDAQ	ZIONO	Fri, Aug 15, 2014	26.17	26.28	26.00	26.09
373	NASDAQ	ZIONO	Thu, Aug 14, 2014	26.14	26.28	26.13	26.28
372	NASDAQ	ZIONO	Wed, Aug 13, 2014	25.98	26.14	25.97	26.14
371	NASDAQ	ZIONO	Tue, Aug 12, 2014	25.97	26.09	25.97	26.07
370	NASDAQ	ZIONO	Mon, Aug 11, 2014	25.66	26.06	25.66	25.92
369	NASDAQ	ZIONO	Fri, Aug 8, 2014	25.99	26.00	25.84	25.86
368	NASDAQ	ZIONO	Thu, Aug 7, 2014	25.76	25.80	25.73	25.80
367	NASDAQ	ZIONO	Wed, Aug 6, 2014	25.70	25.80	25.60	25.68
366	NASDAQ	ZIONO	Tue, Aug 5, 2014	25.67	25.75	25.60	25.70
365	NASDAQ	ZIONO	Mon, Aug 4, 2014	25.50	25.79	25.29	25.64
364	NASDAQ	ZIONO	Fri, Aug 1, 2014	25.55	25.56	25.50	25.50
363	NASDAQ	ZIONO	Thu, Jul 31, 2014	25.64	25.70	25.52	25.56
362	NASDAQ	ZIONO	Wed, Jul 30, 2014	25.88	25.88	25.67	25.77
361	NASDAQ	ZIONO	Tue, Jul 29, 2014	25.74	26.00	25.74	25.77
360	NASDAQ	ZIONO	Mon, Jul 28, 2014	25.74	25.79	25.69	25.69
359	NASDAQ	ZIONO	Fri, Jul 25, 2014	25.80	25.81	25.70	25.70
358	NASDAQ	ZIONO	Thu, Jul 24, 2014	25.75	25.75	25.64	25.74
357	NASDAQ	ZIONO	Wed, Jul 23, 2014	25.74	25.85	25.74	25.79
356	NASDAQ	ZIONO	Tue, Jul 22, 2014	25.74	25.74	25.63	25.70
355	NASDAQ	ZIONO	Mon, Jul 21, 2014	25.90	25.90	25.60	25.65
354	NASDAQ	ZIONO	Fri, Jul 18, 2014	25.68	25.90	25.60	25.90
353	NASDAQ	ZIONO	Thu, Jul 17, 2014	25.72	25.72	25.50	25.60
352	NASDAQ	ZIONO	Wed, Jul 16, 2014	25.71	25.80	25.63	25.65
351	NASDAQ	ZIONO	Tue, Jul 15, 2014	25.75	25.75	25.68	25.71
350	NASDAQ	ZIONO	Mon, Jul 14, 2014	25.77	25.80	25.70	25.70
349	NASDAQ	ZIONO	Fri, Jul 11, 2014	25.77	25.77	25.70	25.71
348	NASDAQ	ZIONO	Thu, Jul 10, 2014	25.80	25.81	25.70	25.70
347	NASDAQ	ZIONO	Wed, Jul 9, 2014	25.77	25.83	25.71	25.72
346	NASDAQ	ZIONO	Tue, Jul 8, 2014	25.70	25.70	25.67	25.67
345	NASDAQ	ZIONO	Mon, Jul 7, 2014	25.75	25.78	25.62	25.70
344	NASDAQ	ZIONO	Thu, Jul 3, 2014	25.72	25.72	25.66	25.70
343	NASDAQ	ZIONO	Wed, Jul 2, 2014	25.95	25.95	25.65	25.77
342	NASDAQ	ZIONO	Tue, Jul 1, 2014	25.80	25.88	25.65	25.85
341	NASDAQ	ZIONO	Mon, Jun 30, 2014	25.79	25.84	25.65	25.78
340	NASDAQ	ZIONO	Fri, Jun 27, 2014	26.28	26.31	25.67	25.67
339	NASDAQ	ZIONO	Thu, Jun 26, 2014	26.25	26.28	25.95	26.25
338	NASDAQ	ZIONO	Wed, Jun 25, 2014	26.05	26.05	25.95	26.05
337	NASDAQ	ZIONO	Tue, Jun 24, 2014	26.00	26.03	25.96	26.00
336	NASDAQ	ZIONO	Mon, Jun 23, 2014	26.08	26.08	25.94	25.95
335	NASDAQ	ZIONO	Fri, Jun 20, 2014	26.01	26.01	25.89	25.98
334	NASDAQ	ZIONO	Thu, Jun 19, 2014	25.89	26.14	25.84	26.00
333	NASDAQ	ZIONO	Wed, Jun 18, 2014	25.86	25.90	25.77	25.89
332	NASDAQ	ZIONO	Tue, Jun 17, 2014	25.84	25.84	25.66	25.79
331	NASDAQ	ZIONO	Mon, Jun 16, 2014	25.75	25.77	25.63	25.76
330	NASDAQ	ZIONO	Fri, Jun 13, 2014	25.75	25.75	25.62	25.62
329	NASDAQ	ZIONO	Thu, Jun 12, 2014	25.63	25.65	25.56	25.64
328	NASDAQ	ZIONO	Wed, Jun 11, 2014	25.61	25.61	25.56	25.56
327	NASDAQ	ZIONO	Tue, Jun 10, 2014	25.68	25.68	25.50	25.50
326	NASDAQ	ZIONO	Mon, Jun 9, 2014	25.74	25.74	25.57	25.64
325	NASDAQ	ZIONO	Fri, Jun 6, 2014	25.60	25.62	25.57	25.62
324	NASDAQ	ZIONO	Thu, Jun 5, 2014	25.47	25.47	25.37	25.43
323	NASDAQ	ZIONO	Wed, Jun 4, 2014	25.54	25.54	25.18	25.29
322	NASDAQ	ZIONO	Tue, Jun 3, 2014	25.75	25.75	25.43	25.48
321	NASDAQ	ZIONO	Mon, Jun 2, 2014	25.75	25.75	25.65	25.68
320	NASDAQ	ZIONO	Fri, May 30, 2014	25.74	25.75	25.65	25.75
319	NASDAQ	ZIONO	Thu, May 29, 2014	25.74	25.74	25.59	25.66
318	NASDAQ	ZIONO	Wed, May 28, 2014	25.63	25.64	25.57	25.63
317	NASDAQ	ZIONO	Tue, May 27, 2014	26.09	26.10	25.82	25.86
316	NASDAQ	ZIONO	Fri, May 23, 2014	26.17	26.17	25.93	26.00
315	NASDAQ	ZIONO	Thu, May 22, 2014	26.10	26.19	25.92	26.10
314	NASDAQ	ZIONO	Wed, May 21, 2014	26.10	26.10	26.01	26.01
313	NASDAQ	ZIONO	Tue, May 20, 2014	26.18	26.19	25.85	25.91
312	NASDAQ	ZIONO	Mon, May 19, 2014	25.93	26.05	25.93	26.05
311	NASDAQ	ZIONO	Fri, May 16, 2014	25.83	26.17	25.83	26.06
310	NASDAQ	ZIONO	Thu, May 15, 2014	25.71	25.99	25.71	25.99
309	NASDAQ	ZIONO	Wed, May 14, 2014	25.75	25.93	25.75	25.81
308	NASDAQ	ZIONO	Tue, May 13, 2014	25.70	25.75	25.63	25.75
307	NASDAQ	ZIONO	Mon, May 12, 2014	25.51	25.70	25.51	25.68
306	NASDAQ	ZIONO	Fri, May 9, 2014	25.40	25.55	25.34	25.51
305	NASDAQ	ZIONO	Thu, May 8, 2014	25.36	25.37	25.31	25.34
304	NASDAQ	ZIONO	Wed, May 7, 2014	25.37	25.39	25.31	25.38
303	NASDAQ	ZIONO	Tue, May 6, 2014	25.26	25.38	25.25	25.29
302	NASDAQ	ZIONO	Mon, May 5, 2014	25.20	25.30	25.17	25.30
301	NASDAQ	ZIONO	Fri, May 2, 2014	25.26	25.26	25.13	25.17
300	NASDAQ	ZIONO	Thu, May 1, 2014	25.20	25.20	25.17	25.17
299	NASDAQ	ZIONO	Wed, Apr 30, 2014	25.20	25.27	25.18	25.23
298	NASDAQ	ZIONO	Tue, Apr 29, 2014	25.20	25.20	25.15	25.16
297	NASDAQ	ZIONO	Mon, Apr 28, 2014	25.16	25.20	25.09	25.15
296	NASDAQ	ZIONO	Fri, Apr 25, 2014	25.19	25.19	25.10	25.15
295	NASDAQ	ZIONO	Thu, Apr 24, 2014	25.20	25.20	25.05	25.15
294	NASDAQ	ZIONO	Wed, Apr 23, 2014	25.20	25.25	25.15	25.15
293	NASDAQ	ZIONO	Tue, Apr 22, 2014	25.18	25.25	25.11	25.13
292	NASDAQ	ZIONO	Mon, Apr 21, 2014	25.20	25.20	25.06	25.11
291	NASDAQ	ZIONO	Thu, Apr 17, 2014	25.20	25.25	25.17	25.20
290	NASDAQ	ZIONO	Wed, Apr 16, 2014	25.19	25.20	25.05	25.17
289	NASDAQ	ZIONO	Tue, Apr 15, 2014	25.10	25.20	25.10	25.14
288	NASDAQ	ZIONO	Mon, Apr 14, 2014	25.17	25.18	25.01	25.10
287	NASDAQ	ZIONO	Fri, Apr 11, 2014	25.20	25.20	25.05	25.10
286	NASDAQ	ZIONO	Thu, Apr 10, 2014	25.28	25.28	25.14	25.14
285	NASDAQ	ZIONO	Wed, Apr 9, 2014	25.06	25.23	25.06	25.20
284	NASDAQ	ZIONO	Tue, Apr 8, 2014	24.91	25.24	24.85	25.10
283	NASDAQ	ZIONO	Mon, Apr 7, 2014	25.25	25.25	24.98	25.12
282	NASDAQ	ZIONO	Fri, Apr 4, 2014	25.29	25.29	25.05	25.17
281	NASDAQ	ZIONO	Thu, Apr 3, 2014	25.00	25.17	24.98	25.11
280	NASDAQ	ZIONO	Wed, Apr 2, 2014	25.11	25.33	25.00	25.00
279	NASDAQ	ZIONO	Tue, Apr 1, 2014	25.11	25.11	24.85	25.05
278	NASDAQ	ZIONO	Mon, Mar 31, 2014	24.80	24.93	24.73	24.93
277	NASDAQ	ZIONO	Fri, Mar 28, 2014	24.67	24.74	24.56	24.70
276	NASDAQ	ZIONO	Thu, Mar 27, 2014	24.68	24.70	24.50	24.64
275	NASDAQ	ZIONO	Wed, Mar 26, 2014	24.85	24.85	24.64	24.65
274	NASDAQ	ZIONO	Tue, Mar 25, 2014	24.99	24.99	24.82	24.88
273	NASDAQ	ZIONO	Mon, Mar 24, 2014	25.05	25.05	24.72	24.93
272	NASDAQ	ZIONO	Fri, Mar 21, 2014	25.13	25.13	24.91	25.00
271	NASDAQ	ZIONO	Thu, Mar 20, 2014	25.04	25.34	25.02	25.25
270	NASDAQ	ZIONO	Wed, Mar 19, 2014	25.33	25.51	24.85	24.90
269	NASDAQ	ZIONO	Tue, Mar 18, 2014	25.00	25.32	24.99	25.32
268	NASDAQ	ZIONO	Mon, Mar 17, 2014	24.99	25.00	24.95	25.00
267	NASDAQ	ZIONO	Fri, Mar 14, 2014	25.15	25.15	24.86	25.00
266	NASDAQ	ZIONO	Thu, Mar 13, 2014	25.16	25.16	24.69	25.15
265	NASDAQ	ZIONO	Wed, Mar 12, 2014	24.87	25.04	24.87	24.97
264	NASDAQ	ZIONO	Tue, Mar 11, 2014	24.93	24.93	24.80	24.91
263	NASDAQ	ZIONO	Mon, Mar 10, 2014	24.84	24.90	24.72	24.85
262	NASDAQ	ZIONO	Fri, Mar 7, 2014	24.79	24.85	24.70	24.85
261	NASDAQ	ZIONO	Thu, Mar 6, 2014	24.97	24.97	24.64	24.75
260	NASDAQ	ZIONO	Wed, Mar 5, 2014	24.84	25.00	24.78	24.85
259	NASDAQ	ZIONO	Tue, Mar 4, 2014	24.87	24.87	24.59	24.68
258	NASDAQ	ZIONO	Mon, Mar 3, 2014	24.87	24.92	24.41	24.74
257	NASDAQ	ZIONO	Fri, Feb 28, 2014	24.64	25.09	24.40	24.85
256	NASDAQ	ZIONO	Thu, Feb 27, 2014	24.41	24.50	24.30	24.50
255	NASDAQ	ZIONO	Wed, Feb 26, 2014	24.30	24.30	24.14	24.28
254	NASDAQ	ZIONO	Tue, Feb 25, 2014	24.56	24.56	24.43	24.45
253	NASDAQ	ZIONO	Mon, Feb 24, 2014	24.47	24.56	24.46	24.50
252	NASDAQ	ZIONO	Fri, Feb 21, 2014	24.46	24.50	24.46	24.50
251	NASDAQ	ZIONO	Thu, Feb 20, 2014	24.54	24.54	24.36	24.43
250	NASDAQ	ZIONO	Wed, Feb 19, 2014	24.57	24.57	24.39	24.43
249	NASDAQ	ZIONO	Tue, Feb 18, 2014	24.38	24.52	24.30	24.47
248	NASDAQ	ZIONO	Fri, Feb 14, 2014	24.51	24.65	24.24	24.28
247	NASDAQ	ZIONO	Thu, Feb 13, 2014	24.26	24.56	24.26	24.56
246	NASDAQ	ZIONO	Wed, Feb 12, 2014	24.34	24.42	24.30	24.32
245	NASDAQ	ZIONO	Tue, Feb 11, 2014	24.25	24.41	24.17	24.32
244	NASDAQ	ZIONO	Mon, Feb 10, 2014	24.28	24.31	24.27	24.30
243	NASDAQ	ZIONO	Fri, Feb 7, 2014	24.27	24.28	24.20	24.28
242	NASDAQ	ZIONO	Thu, Feb 6, 2014	24.25	24.25	24.13	24.20
241	NASDAQ	ZIONO	Wed, Feb 5, 2014	24.11	24.38	24.02	24.27
240	NASDAQ	ZIONO	Tue, Feb 4, 2014	24.13	24.15	24.01	24.11
239	NASDAQ	ZIONO	Mon, Feb 3, 2014	24.29	24.29	24.00	24.15
238	NASDAQ	ZIONO	Fri, Jan 31, 2014	24.21	24.23	24.01	24.23
237	NASDAQ	ZIONO	Thu, Jan 30, 2014	23.91	24.14	23.90	24.13
236	NASDAQ	ZIONO	Wed, Jan 29, 2014	23.95	23.97	23.85	23.90
235	NASDAQ	ZIONO	Tue, Jan 28, 2014	23.80	24.07	23.76	24.00
234	NASDAQ	ZIONO	Mon, Jan 27, 2014	23.84	23.90	23.70	23.77
233	NASDAQ	ZIONO	Fri, Jan 24, 2014	23.76	23.78	23.71	23.72
232	NASDAQ	ZIONO	Thu, Jan 23, 2014	23.92	23.92	23.75	23.75
231	NASDAQ	ZIONO	Wed, Jan 22, 2014	23.74	23.89	23.63	23.80
230	NASDAQ	ZIONO	Tue, Jan 21, 2014	23.67	23.79	23.55	23.55
229	NASDAQ	ZIONO	Fri, Jan 17, 2014	23.88	24.10	23.53	23.53
228	NASDAQ	ZIONO	Thu, Jan 16, 2014	23.77	24.24	23.66	23.75
227	NASDAQ	ZIONO	Wed, Jan 15, 2014	23.80	23.80	23.63	23.67
226	NASDAQ	ZIONO	Tue, Jan 14, 2014	23.80	23.82	23.56	23.68
225	NASDAQ	ZIONO	Mon, Jan 13, 2014	23.83	23.87	23.66	23.66
224	NASDAQ	ZIONO	Fri, Jan 10, 2014	23.64	23.97	23.64	23.83
223	NASDAQ	ZIONO	Thu, Jan 9, 2014	23.66	23.66	23.52	23.52
222	NASDAQ	ZIONO	Wed, Jan 8, 2014	23.65	23.65	23.46	23.55
221	NASDAQ	ZIONO	Tue, Jan 7, 2014	23.87	23.89	23.51	23.51
220	NASDAQ	ZIONO	Mon, Jan 6, 2014	23.57	23.75	23.57	23.72
219	NASDAQ	ZIONO	Fri, Jan 3, 2014	23.28	23.54	23.15	23.54
218	NASDAQ	ZIONO	Thu, Jan 2, 2014	23.27	23.28	23.17	23.27
217	NASDAQ	ZIONO	Tue, Dec 31, 2013	23.38	23.40	23.14	23.27
216	NASDAQ	ZIONO	Mon, Dec 30, 2013	23.39	23.39	23.15	23.18
215	NASDAQ	ZIONO	Fri, Dec 27, 2013	23.28	23.39	23.11	23.39
214	NASDAQ	ZIONO	Thu, Dec 26, 2013	23.30	23.30	23.17	23.17
213	NASDAQ	ZIONO	Tue, Dec 24, 2013	23.14	23.39	23.14	23.38
212	NASDAQ	ZIONO	Mon, Dec 23, 2013	23.40	23.40	23.10	23.12
211	NASDAQ	ZIONO	Fri, Dec 20, 2013	23.31	23.39	23.18	23.36
210	NASDAQ	ZIONO	Thu, Dec 19, 2013	23.18	23.39	23.06	23.30
209	NASDAQ	ZIONO	Wed, Dec 18, 2013	23.26	23.36	23.06	23.08
208	NASDAQ	ZIONO	Tue, Dec 17, 2013	23.42	23.45	23.20	23.25
207	NASDAQ	ZIONO	Mon, Dec 16, 2013	23.33	23.73	23.26	23.26
206	NASDAQ	ZIONO	Fri, Dec 13, 2013	23.28	23.50	23.10	23.29
205	NASDAQ	ZIONO	Thu, Dec 12, 2013	23.00	23.24	22.93	23.23
204	NASDAQ	ZIONO	Wed, Dec 11, 2013	23.24	23.24	22.88	22.95
203	NASDAQ	ZIONO	Tue, Dec 10, 2013	23.21	23.25	23.02	23.10
202	NASDAQ	ZIONO	Mon, Dec 9, 2013	23.35	23.43	23.15	23.19
201	NASDAQ	ZIONO	Fri, Dec 6, 2013	23.58	23.58	23.30	23.35
200	NASDAQ	ZIONO	Thu, Dec 5, 2013	23.47	23.64	23.44	23.49
199	NASDAQ	ZIONO	Wed, Dec 4, 2013	23.72	23.89	23.53	23.60
198	NASDAQ	ZIONO	Tue, Dec 3, 2013	24.00	24.00	23.71	23.71
197	NASDAQ	ZIONO	Mon, Dec 2, 2013	24.00	24.17	24.00	24.00
196	NASDAQ	ZIONO	Fri, Nov 29, 2013	24.00	24.00	24.00	24.00
195	NASDAQ	ZIONO	Wed, Nov 27, 2013	24.06	24.15	23.91	24.15
194	NASDAQ	ZIONO	Tue, Nov 26, 2013	24.19	24.19	23.46	24.00
193	NASDAQ	ZIONO	Mon, Nov 25, 2013	24.23	24.39	24.20	24.30
192	NASDAQ	ZIONO	Fri, Nov 22, 2013	24.33	24.40	24.21	24.22
191	NASDAQ	ZIONO	Thu, Nov 21, 2013	24.33	24.36	24.22	24.24
190	NASDAQ	ZIONO	Wed, Nov 20, 2013	24.17	24.32	24.17	24.30
189	NASDAQ	ZIONO	Tue, Nov 19, 2013	24.27	24.27	24.13	24.16
188	NASDAQ	ZIONO	Mon, Nov 18, 2013	24.09	24.38	24.06	24.23
187	NASDAQ	ZIONO	Fri, Nov 15, 2013	24.35	24.44	24.07	24.07
186	NASDAQ	ZIONO	Thu, Nov 14, 2013	24.26	24.40	24.11	24.20
185	NASDAQ	ZIONO	Wed, Nov 13, 2013	24.31	24.31	24.16	24.20
184	NASDAQ	ZIONO	Tue, Nov 12, 2013	24.30	24.43	24.14	24.22
183	NASDAQ	ZIONO	Mon, Nov 11, 2013	24.40	24.48	24.30	24.35
182	NASDAQ	ZIONO	Fri, Nov 8, 2013	24.49	24.53	24.30	24.30
181	NASDAQ	ZIONO	Thu, Nov 7, 2013	24.45	24.56	24.29	24.49
180	NASDAQ	ZIONO	Wed, Nov 6, 2013	24.34	24.49	24.18	24.49
179	NASDAQ	ZIONO	Tue, Nov 5, 2013	24.04	24.22	24.03	24.19
178	NASDAQ	ZIONO	Mon, Nov 4, 2013	23.91	24.00	23.73	24.00
177	NASDAQ	ZIONO	Fri, Nov 1, 2013	23.82	23.93	23.46	23.88
176	NASDAQ	ZIONO	Thu, Oct 31, 2013	23.82	23.94	23.60	23.75
175	NASDAQ	ZIONO	Wed, Oct 30, 2013	23.84	23.93	23.81	23.82
174	NASDAQ	ZIONO	Tue, Oct 29, 2013	23.77	23.90	23.77	23.84
173	NASDAQ	ZIONO	Mon, Oct 28, 2013	23.74	23.90	23.74	23.80
172	NASDAQ	ZIONO	Fri, Oct 25, 2013	23.61	23.75	23.59	23.65
171	NASDAQ	ZIONO	Thu, Oct 24, 2013	23.37	23.56	23.36	23.50
170	NASDAQ	ZIONO	Wed, Oct 23, 2013	23.52	23.53	23.40	23.47
169	NASDAQ	ZIONO	Tue, Oct 22, 2013	23.44	23.63	23.40	23.45
168	NASDAQ	ZIONO	Mon, Oct 21, 2013	23.30	23.45	23.30	23.40
167	NASDAQ	ZIONO	Fri, Oct 18, 2013	23.33	23.48	23.22	23.37
166	NASDAQ	ZIONO	Thu, Oct 17, 2013	23.23	23.40	23.10	23.20
165	NASDAQ	ZIONO	Wed, Oct 16, 2013	23.27	23.28	23.14	23.15
164	NASDAQ	ZIONO	Tue, Oct 15, 2013	23.26	23.40	23.12	23.13
163	NASDAQ	ZIONO	Mon, Oct 14, 2013	23.14	23.50	23.12	23.27
162	NASDAQ	ZIONO	Fri, Oct 11, 2013	23.12	23.19	23.10	23.10
161	NASDAQ	ZIONO	Thu, Oct 10, 2013	23.14	23.54	23.12	23.16
160	NASDAQ	ZIONO	Wed, Oct 9, 2013	23.19	23.19	23.05	23.05
159	NASDAQ	ZIONO	Tue, Oct 8, 2013	23.29	23.29	23.08	23.08
158	NASDAQ	ZIONO	Mon, Oct 7, 2013	23.03	23.31	23.03	23.26
157	NASDAQ	ZIONO	Fri, Oct 4, 2013	23.15	23.15	23.13	23.15
156	NASDAQ	ZIONO	Thu, Oct 3, 2013	23.34	23.34	23.01	23.25
155	NASDAQ	ZIONO	Wed, Oct 2, 2013	23.38	23.38	23.29	23.30
154	NASDAQ	ZIONO	Tue, Oct 1, 2013	23.54	23.54	23.29	23.32
153	NASDAQ	ZIONO	Mon, Sep 30, 2013	23.50	23.55	23.31	23.54
152	NASDAQ	ZIONO	Fri, Sep 27, 2013	23.69	23.69	23.12	23.55
151	NASDAQ	ZIONO	Thu, Sep 26, 2013	23.76	23.76	23.61	23.65
150	NASDAQ	ZIONO	Wed, Sep 25, 2013	23.79	23.90	23.66	23.66
149	NASDAQ	ZIONO	Tue, Sep 24, 2013	23.84	23.85	23.65	23.80
148	NASDAQ	ZIONO	Mon, Sep 23, 2013	23.96	23.96	23.77	23.77
147	NASDAQ	ZIONO	Fri, Sep 20, 2013	23.85	23.93	23.78	23.93
146	NASDAQ	ZIONO	Thu, Sep 19, 2013	23.93	24.05	23.69	23.95
145	NASDAQ	ZIONO	Wed, Sep 18, 2013	23.55	23.94	23.35	23.76
144	NASDAQ	ZIONO	Tue, Sep 17, 2013	23.47	23.67	23.41	23.63
143	NASDAQ	ZIONO	Mon, Sep 16, 2013	23.74	23.75	23.45	23.47
142	NASDAQ	ZIONO	Fri, Sep 13, 2013	23.62	23.62	23.29	23.40
141	NASDAQ	ZIONO	Thu, Sep 12, 2013	23.85	23.85	23.33	23.40
140	NASDAQ	ZIONO	Wed, Sep 11, 2013	24.00	24.00	23.70	23.74
139	NASDAQ	ZIONO	Tue, Sep 10, 2013	24.40	24.40	23.82	23.86
138	NASDAQ	ZIONO	Mon, Sep 9, 2013	24.40	24.46	24.40	24.46
137	NASDAQ	ZIONO	Fri, Sep 6, 2013	24.79	24.79	24.35	24.42
136	NASDAQ	ZIONO	Thu, Sep 5, 2013	24.57	24.57	24.18	24.57
135	NASDAQ	ZIONO	Wed, Sep 4, 2013	24.50	24.62	24.27	24.33
134	NASDAQ	ZIONO	Tue, Sep 3, 2013	24.38	24.72	24.37	24.53
133	NASDAQ	ZIONO	Fri, Aug 30, 2013	24.82	24.82	24.60	24.81
132	NASDAQ	ZIONO	Thu, Aug 29, 2013	24.89	24.89	24.33	24.67
131	NASDAQ	ZIONO	Wed, Aug 28, 2013	24.72	24.87	24.72	24.75
130	NASDAQ	ZIONO	Tue, Aug 27, 2013	25.05	25.16	24.85	24.99
129	NASDAQ	ZIONO	Mon, Aug 26, 2013	24.86	24.86	24.57	24.59
128	NASDAQ	ZIONO	Fri, Aug 23, 2013	24.97	25.10	24.52	24.68
127	NASDAQ	ZIONO	Thu, Aug 22, 2013	24.55	25.09	24.51	24.56
126	NASDAQ	ZIONO	Wed, Aug 21, 2013	24.66	24.77	24.30	24.60
125	NASDAQ	ZIONO	Tue, Aug 20, 2013	24.43	24.70	24.10	24.34
124	NASDAQ	ZIONO	Mon, Aug 19, 2013	24.74	24.74	24.21	24.22
123	NASDAQ	ZIONO	Fri, Aug 16, 2013	24.70	24.90	24.60	24.66
122	NASDAQ	ZIONO	Thu, Aug 15, 2013	24.42	24.91	24.41	24.55
121	NASDAQ	ZIONO	Wed, Aug 14, 2013	24.12	24.65	24.10	24.62
120	NASDAQ	ZIONO	Tue, Aug 13, 2013	24.60	24.65	24.00	24.47
119	NASDAQ	ZIONO	Mon, Aug 12, 2013	24.64	24.72	24.60	24.65
118	NASDAQ	ZIONO	Fri, Aug 9, 2013	24.55	24.80	24.52	24.65
117	NASDAQ	ZIONO	Thu, Aug 8, 2013	24.74	24.92	24.53	24.60
116	NASDAQ	ZIONO	Wed, Aug 7, 2013	24.76	24.79	24.60	24.62
115	NASDAQ	ZIONO	Tue, Aug 6, 2013	24.88	24.88	24.53	24.75
114	NASDAQ	ZIONO	Mon, Aug 5, 2013	25.10	25.22	24.58	24.83
113	NASDAQ	ZIONO	Fri, Aug 2, 2013	25.19	25.19	25.01	25.09
112	NASDAQ	ZIONO	Thu, Aug 1, 2013	25.22	25.24	25.01	25.11
111	NASDAQ	ZIONO	Wed, Jul 31, 2013	25.09	25.24	24.90	25.24
110	NASDAQ	ZIONO	Tue, Jul 30, 2013	25.10	25.14	24.86	24.98
109	NASDAQ	ZIONO	Mon, Jul 29, 2013	25.22	25.25	25.07	25.10
108	NASDAQ	ZIONO	Fri, Jul 26, 2013	25.22	25.22	25.15	25.22
107	NASDAQ	ZIONO	Thu, Jul 25, 2013	25.31	25.31	25.15	25.22
106	NASDAQ	ZIONO	Wed, Jul 24, 2013	25.79	25.79	25.38	25.47
105	NASDAQ	ZIONO	Tue, Jul 23, 2013	25.85	25.91	25.67	25.79
104	NASDAQ	ZIONO	Mon, Jul 22, 2013	25.90	25.90	25.77	25.87
103	NASDAQ	ZIONO	Fri, Jul 19, 2013	25.65	25.89	25.48	25.89
102	NASDAQ	ZIONO	Thu, Jul 18, 2013	25.55	25.65	25.38	25.64
101	NASDAQ	ZIONO	Wed, Jul 17, 2013	25.47	25.49	25.37	25.45
100	NASDAQ	ZIONO	Tue, Jul 16, 2013	25.38	25.38	25.35	25.35
99	NASDAQ	ZIONO	Mon, Jul 15, 2013	25.32	25.43	25.27	25.32
98	NASDAQ	ZIONO	Fri, Jul 12, 2013	25.27	25.38	25.25	25.25
97	NASDAQ	ZIONO	Thu, Jul 11, 2013	25.30	25.38	25.18	25.25
96	NASDAQ	ZIONO	Wed, Jul 10, 2013	25.25	25.57	25.21	25.21
95	NASDAQ	ZIONO	Tue, Jul 9, 2013	25.24	25.47	25.24	25.31
94	NASDAQ	ZIONO	Mon, Jul 8, 2013	25.15	25.39	25.08	25.10
93	NASDAQ	ZIONO	Fri, Jul 5, 2013	25.38	25.39	25.15	25.15
92	NASDAQ	ZIONO	Wed, Jul 3, 2013	25.58	25.58	25.55	25.56
91	NASDAQ	ZIONO	Tue, Jul 2, 2013	25.44	25.73	25.43	25.53
90	NASDAQ	ZIONO	Mon, Jul 1, 2013	25.51	25.62	25.37	25.49
89	NASDAQ	ZIONO	Fri, Jun 28, 2013	25.45	25.55	25.30	25.45
88	NASDAQ	ZIONO	Thu, Jun 27, 2013	25.48	25.63	25.38	25.50
87	NASDAQ	ZIONO	Wed, Jun 26, 2013	25.50	25.57	25.40	25.40
86	NASDAQ	ZIONO	Tue, Jun 25, 2013	25.90	25.90	25.40	25.50
85	NASDAQ	ZIONO	Mon, Jun 24, 2013	25.86	25.91	25.14	25.14
84	NASDAQ	ZIONO	Fri, Jun 21, 2013	25.99	25.99	25.50	25.96
83	NASDAQ	ZIONO	Thu, Jun 20, 2013	26.53	26.53	25.45	25.80
82	NASDAQ	ZIONO	Wed, Jun 19, 2013	26.87	26.87	26.57	26.57
81	NASDAQ	ZIONO	Tue, Jun 18, 2013	26.61	26.89	26.51	26.89
80	NASDAQ	ZIONO	Mon, Jun 17, 2013	26.46	26.99	26.46	26.90
79	NASDAQ	ZIONO	Fri, Jun 14, 2013	26.10	26.76	26.06	26.76
78	NASDAQ	ZIONO	Thu, Jun 13, 2013	25.44	25.75	25.00	25.63
77	NASDAQ	ZIONO	Wed, Jun 12, 2013	26.10	26.10	25.60	25.63
76	NASDAQ	ZIONO	Tue, Jun 11, 2013	26.25	26.37	26.00	26.05
75	NASDAQ	ZIONO	Mon, Jun 10, 2013	26.50	26.50	26.28	26.49
74	NASDAQ	ZIONO	Fri, Jun 7, 2013	26.41	26.50	26.13	26.50
73	NASDAQ	ZIONO	Thu, Jun 6, 2013	26.50	26.51	26.35	26.51
72	NASDAQ	ZIONO	Wed, Jun 5, 2013	26.89	26.89	26.29	26.42
71	NASDAQ	ZIONO	Tue, Jun 4, 2013	26.50	26.65	26.43	26.65
70	NASDAQ	ZIONO	Mon, Jun 3, 2013	26.53	26.73	26.50	26.57
69	NASDAQ	ZIONO	Fri, May 31, 2013	27.05	27.05	26.56	26.66
68	NASDAQ	ZIONO	Thu, May 30, 2013	26.92	27.06	26.81	26.81
67	NASDAQ	ZIONO	Wed, May 29, 2013	27.24	27.24	26.80	27.05
66	NASDAQ	ZIONO	Tue, May 28, 2013	27.42	27.55	27.30	27.30
65	NASDAQ	ZIONO	Fri, May 24, 2013	27.36	27.47	27.35	27.43
64	NASDAQ	ZIONO	Thu, May 23, 2013	27.45	27.47	27.26	27.47
63	NASDAQ	ZIONO	Wed, May 22, 2013	27.45	27.50	27.45	27.45
62	NASDAQ	ZIONO	Tue, May 21, 2013	27.42	27.54	27.42	27.46
61	NASDAQ	ZIONO	Mon, May 20, 2013	27.50	27.50	27.45	27.45
60	NASDAQ	ZIONO	Fri, May 17, 2013	27.50	27.50	27.35	27.46
59	NASDAQ	ZIONO	Thu, May 16, 2013	27.50	27.58	27.45	27.49
58	NASDAQ	ZIONO	Wed, May 15, 2013	27.60	27.60	27.36	27.50
57	NASDAQ	ZIONO	Tue, May 14, 2013	27.44	27.54	27.40	27.50
56	NASDAQ	ZIONO	Mon, May 13, 2013	27.49	27.52	27.43	27.49
55	NASDAQ	ZIONO	Fri, May 10, 2013	27.53	27.54	27.38	27.48
54	NASDAQ	ZIONO	Thu, May 9, 2013	27.27	27.55	27.27	27.52
53	NASDAQ	ZIONO	Wed, May 8, 2013	27.31	27.73	27.12	27.25
52	NASDAQ	ZIONO	Tue, May 7, 2013	27.55	27.72	27.25	27.64
51	NASDAQ	ZIONO	Mon, May 6, 2013	27.50	27.50	27.24	27.50
50	NASDAQ	ZIONO	Fri, May 3, 2013	27.36	27.36	27.23	27.30
49	NASDAQ	ZIONO	Thu, May 2, 2013	27.39	27.39	27.27	27.30
48	NASDAQ	ZIONO	Wed, May 1, 2013	27.29	27.38	27.12	27.37
47	NASDAQ	ZIONO	Tue, Apr 30, 2013	26.91	27.15	26.86	27.07
46	NASDAQ	ZIONO	Mon, Apr 29, 2013	26.96	26.97	26.86	26.90
45	NASDAQ	ZIONO	Fri, Apr 26, 2013	27.13	27.14	26.88	26.90
44	NASDAQ	ZIONO	Thu, Apr 25, 2013	27.30	27.30	27.17	27.28
43	NASDAQ	ZIONO	Wed, Apr 24, 2013	27.17	27.39	27.17	27.36
42	NASDAQ	ZIONO	Tue, Apr 23, 2013	27.47	27.49	26.95	27.12
41	NASDAQ	ZIONO	Mon, Apr 22, 2013	27.43	27.50	27.20	27.47
40	NASDAQ	ZIONO	Fri, Apr 19, 2013	27.65	27.80	27.20	27.58
39	NASDAQ	ZIONO	Thu, Apr 18, 2013	27.61	27.75	27.42	27.68
38	NASDAQ	ZIONO	Wed, Apr 17, 2013	27.70	27.72	27.50	27.70
37	NASDAQ	ZIONO	Tue, Apr 16, 2013	27.59	27.75	27.38	27.70
36	NASDAQ	ZIONO	Mon, Apr 15, 2013	27.42	27.64	27.32	27.54
35	NASDAQ	ZIONO	Fri, Apr 12, 2013	27.37	27.47	27.20	27.38
34	NASDAQ	ZIONO	Thu, Apr 11, 2013	27.32	27.50	27.25	27.32
33	NASDAQ	ZIONO	Wed, Apr 10, 2013	27.30	27.52	27.25	27.47
32	NASDAQ	ZIONO	Tue, Apr 9, 2013	27.35	27.36	27.20	27.25
31	NASDAQ	ZIONO	Mon, Apr 8, 2013	27.18	27.54	27.05	27.35
30	NASDAQ	ZIONO	Fri, Apr 5, 2013	27.18	27.20	26.87	27.06
29	NASDAQ	ZIONO	Thu, Apr 4, 2013	26.85	27.76	26.85	27.37
28	NASDAQ	ZIONO	Wed, Apr 3, 2013	26.90	26.98	26.85	26.90
27	NASDAQ	ZIONO	Tue, Apr 2, 2013	26.85	26.89	26.75	26.87
26	NASDAQ	ZIONO	Mon, Apr 1, 2013	26.75	26.85	26.75	26.85
25	NASDAQ	ZIONO	Thu, Mar 28, 2013	26.75	26.89	26.70	26.71
24	NASDAQ	ZIONO	Wed, Mar 27, 2013	26.70	26.75	26.65	26.75
23	NASDAQ	ZIONO	Tue, Mar 26, 2013	26.72	26.75	26.64	26.71
22	NASDAQ	ZIONO	Mon, Mar 25, 2013	26.60	26.74	26.58	26.72
21	NASDAQ	ZIONO	Fri, Mar 22, 2013	26.68	26.75	26.58	26.64
20	NASDAQ	ZIONO	Thu, Mar 21, 2013	26.75	26.75	26.68	26.75
19	NASDAQ	ZIONO	Wed, Mar 20, 2013	26.63	26.99	26.63	26.75
18	NASDAQ	ZIONO	Tue, Mar 19, 2013	26.66	26.74	26.66	26.70
17	NASDAQ	ZIONO	Mon, Mar 18, 2013	26.89	26.89	26.68	26.68
16	NASDAQ	ZIONO	Fri, Mar 15, 2013	26.70	26.72	26.68	26.72
15	NASDAQ	ZIONO	Thu, Mar 14, 2013	26.52	26.73	26.52	26.70
14	NASDAQ	ZIONO	Wed, Mar 13, 2013	26.69	26.69	26.40	26.59
13	NASDAQ	ZIONO	Tue, Mar 12, 2013	26.70	26.70	26.50	26.69
12	NASDAQ	ZIONO	Mon, Mar 11, 2013	26.69	26.71	26.68	26.70
11	NASDAQ	ZIONO	Fri, Mar 8, 2013	26.68	26.68	26.68	26.68
10	NASDAQ	ZIONO	Thu, Mar 7, 2013	26.70	26.98	26.56	26.70
9	NASDAQ	ZIONO	Wed, Mar 6, 2013	26.62	26.75	26.62	26.70
8	NASDAQ	ZIONO	Tue, Mar 5, 2013	26.69	26.70	26.68	26.70
7	NASDAQ	ZIONO	Mon, Mar 4, 2013	26.63	26.66	26.42	26.60
6	NASDAQ	ZIONO	Fri, Mar 1, 2013	26.66	26.75	26.66	26.75
5	NASDAQ	ZIONO	Thu, Feb 28, 2013	26.97	26.97	26.60	26.61
4	NASDAQ	ZIONO	Fri, Feb 22, 2013	26.59	26.68	26.47	26.58
3	NASDAQ	ZIONO	Thu, Feb 21, 2013	26.74	26.75	26.52	26.57
2	NASDAQ	ZIONO	Tue, Feb 12, 2013	26.15	26.50	26.15	26.30
1	NASDAQ	ZIONO	Mon, Feb 11, 2013	25.75	26.25	25.75	26.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series G Fixed/Floating-Rate Non-Cumulative Perpetual Preferred Stock NASDAQ:ZIONO 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