AutoZone Inc NYSE:AZO Historical Prices

Below are the 8000 trading days of historical prices for AZO.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AZO	Fri, Mar 1, 2024	3005.65	3038.68	2983.09	3035.99
7999	NYSE	AZO	Thu, Feb 29, 2024	3025.96	3025.96	2977.60	3006.02
7998	NYSE	AZO	Wed, Feb 28, 2024	2972.90	3017.31	2956.46	3011.62
7997	NYSE	AZO	Tue, Feb 27, 2024	2850.00	2956.85	2825.00	2954.99
7996	NYSE	AZO	Mon, Feb 26, 2024	2757.39	2785.16	2708.09	2770.46
7995	NYSE	AZO	Fri, Feb 23, 2024	2747.49	2775.23	2714.24	2756.34
7994	NYSE	AZO	Thu, Feb 22, 2024	2759.70	2778.98	2742.89	2758.77
7993	NYSE	AZO	Wed, Feb 21, 2024	2699.83	2740.11	2680.96	2729.69
7992	NYSE	AZO	Tue, Feb 20, 2024	2727.83	2733.55	2696.15	2696.15
7991	NYSE	AZO	Fri, Feb 16, 2024	2739.31	2746.68	2719.75	2727.83
7990	NYSE	AZO	Thu, Feb 15, 2024	2720.23	2742.55	2702.87	2724.88
7989	NYSE	AZO	Wed, Feb 14, 2024	2740.36	2740.36	2708.00	2726.87
7988	NYSE	AZO	Tue, Feb 13, 2024	2701.51	2761.00	2689.77	2726.15
7987	NYSE	AZO	Mon, Feb 12, 2024	2680.00	2709.10	2672.31	2703.88
7986	NYSE	AZO	Fri, Feb 9, 2024	2735.04	2742.31	2679.41	2680.00
7985	NYSE	AZO	Thu, Feb 8, 2024	2757.00	2798.56	2707.50	2731.66
7984	NYSE	AZO	Wed, Feb 7, 2024	2812.00	2855.21	2807.20	2842.54
7983	NYSE	AZO	Tue, Feb 6, 2024	2799.83	2820.00	2792.97	2811.86
7982	NYSE	AZO	Mon, Feb 5, 2024	2801.12	2810.20	2769.82	2803.98
7981	NYSE	AZO	Fri, Feb 2, 2024	2794.97	2841.81	2773.81	2821.89
7980	NYSE	AZO	Thu, Feb 1, 2024	2751.85	2800.14	2747.00	2798.15
7979	NYSE	AZO	Wed, Jan 31, 2024	2828.63	2840.80	2758.67	2762.13
7978	NYSE	AZO	Tue, Jan 30, 2024	2803.71	2849.99	2785.07	2838.66
7977	NYSE	AZO	Mon, Jan 29, 2024	2783.80	2806.71	2776.90	2794.44
7976	NYSE	AZO	Fri, Jan 26, 2024	2748.05	2780.24	2748.05	2780.24
7975	NYSE	AZO	Thu, Jan 25, 2024	2750.00	2759.93	2722.40	2748.61
7974	NYSE	AZO	Wed, Jan 24, 2024	2770.00	2770.00	2743.39	2751.62
7973	NYSE	AZO	Tue, Jan 23, 2024	2770.99	2783.52	2731.21	2768.31
7972	NYSE	AZO	Mon, Jan 22, 2024	2738.99	2779.99	2704.35	2770.99
7971	NYSE	AZO	Fri, Jan 19, 2024	2728.01	2774.99	2715.88	2746.44
7970	NYSE	AZO	Thu, Jan 18, 2024	2658.18	2724.99	2658.18	2722.98
7969	NYSE	AZO	Wed, Jan 17, 2024	2676.20	2692.63	2655.75	2669.21
7968	NYSE	AZO	Tue, Jan 16, 2024	2578.72	2671.40	2575.00	2669.56
7967	NYSE	AZO	Fri, Jan 12, 2024	2540.08	2577.22	2540.08	2569.10
7966	NYSE	AZO	Thu, Jan 11, 2024	2536.45	2548.62	2512.61	2546.65
7965	NYSE	AZO	Wed, Jan 10, 2024	2521.61	2542.91	2514.08	2537.16
7964	NYSE	AZO	Tue, Jan 9, 2024	2541.85	2546.35	2510.00	2521.28
7963	NYSE	AZO	Mon, Jan 8, 2024	2540.10	2560.90	2513.86	2553.93
7962	NYSE	AZO	Fri, Jan 5, 2024	2565.29	2575.49	2544.88	2550.93
7961	NYSE	AZO	Thu, Jan 4, 2024	2577.61	2584.78	2557.39	2557.41
7960	NYSE	AZO	Wed, Jan 3, 2024	2561.02	2612.32	2561.02	2567.59
7959	NYSE	AZO	Tue, Jan 2, 2024	2590.00	2623.58	2564.17	2568.50
7958	NYSE	AZO	Fri, Dec 29, 2023	2570.75	2585.87	2554.76	2585.61
7957	NYSE	AZO	Thu, Dec 28, 2023	2566.81	2583.50	2556.21	2567.65
7956	NYSE	AZO	Wed, Dec 27, 2023	2568.15	2581.36	2549.24	2573.32
7955	NYSE	AZO	Tue, Dec 26, 2023	2600.01	2605.99	2569.32	2569.36
7954	NYSE	AZO	Fri, Dec 22, 2023	2610.91	2645.48	2606.37	2608.69
7953	NYSE	AZO	Thu, Dec 21, 2023	2621.00	2634.35	2603.21	2612.67
7952	NYSE	AZO	Wed, Dec 20, 2023	2637.56	2661.00	2606.24	2607.34
7951	NYSE	AZO	Tue, Dec 19, 2023	2645.71	2661.98	2632.22	2649.32
7950	NYSE	AZO	Mon, Dec 18, 2023	2638.00	2639.08	2608.97	2637.36
7949	NYSE	AZO	Fri, Dec 15, 2023	2600.91	2634.62	2566.80	2628.05
7948	NYSE	AZO	Thu, Dec 14, 2023	2728.69	2728.69	2632.77	2636.69
7947	NYSE	AZO	Wed, Dec 13, 2023	2677.64	2724.11	2668.93	2719.78
7946	NYSE	AZO	Tue, Dec 12, 2023	2644.65	2663.60	2640.03	2661.25
7945	NYSE	AZO	Mon, Dec 11, 2023	2621.61	2642.61	2610.48	2633.50
7944	NYSE	AZO	Fri, Dec 8, 2023	2640.00	2640.00	2610.50	2620.49
7943	NYSE	AZO	Thu, Dec 7, 2023	2714.55	2730.40	2632.14	2632.70
7942	NYSE	AZO	Wed, Dec 6, 2023	2702.83	2730.64	2696.53	2710.62
7941	NYSE	AZO	Tue, Dec 5, 2023	2700.00	2704.01	2632.56	2671.13
7940	NYSE	AZO	Mon, Dec 4, 2023	2637.81	2674.00	2630.69	2664.11
7939	NYSE	AZO	Fri, Dec 1, 2023	2616.82	2644.57	2603.00	2641.75
7938	NYSE	AZO	Thu, Nov 30, 2023	2597.05	2624.91	2593.04	2609.93
7937	NYSE	AZO	Wed, Nov 29, 2023	2606.77	2613.63	2587.71	2596.51
7936	NYSE	AZO	Tue, Nov 28, 2023	2615.13	2636.69	2587.27	2602.18
7935	NYSE	AZO	Mon, Nov 27, 2023	2683.26	2688.53	2610.07	2613.15
7934	NYSE	AZO	Fri, Nov 24, 2023	2670.04	2690.00	2666.84	2688.00
7933	NYSE	AZO	Wed, Nov 22, 2023	2685.54	2685.54	2662.54	2671.77
7932	NYSE	AZO	Tue, Nov 21, 2023	2660.00	2683.69	2643.87	2676.09
7931	NYSE	AZO	Mon, Nov 20, 2023	2625.73	2664.24	2617.96	2649.25
7930	NYSE	AZO	Fri, Nov 17, 2023	2676.28	2676.28	2625.10	2627.05
7929	NYSE	AZO	Thu, Nov 16, 2023	2680.97	2683.47	2647.40	2658.23
7928	NYSE	AZO	Wed, Nov 15, 2023	2693.38	2698.40	2625.00	2686.42
7927	NYSE	AZO	Tue, Nov 14, 2023	2731.92	2733.20	2667.66	2684.53
7926	NYSE	AZO	Mon, Nov 13, 2023	2702.34	2734.16	2696.87	2707.12
7925	NYSE	AZO	Fri, Nov 10, 2023	2679.24	2712.91	2667.40	2702.34
7924	NYSE	AZO	Thu, Nov 9, 2023	2661.53	2686.61	2650.92	2678.96
7923	NYSE	AZO	Wed, Nov 8, 2023	2658.55	2675.00	2645.62	2652.85
7922	NYSE	AZO	Tue, Nov 7, 2023	2617.92	2660.00	2615.20	2650.45
7921	NYSE	AZO	Mon, Nov 6, 2023	2581.71	2609.01	2581.71	2605.82
7920	NYSE	AZO	Fri, Nov 3, 2023	2548.56	2598.14	2548.56	2574.54
7919	NYSE	AZO	Thu, Nov 2, 2023	2491.50	2555.10	2491.50	2546.02
7918	NYSE	AZO	Wed, Nov 1, 2023	2476.85	2499.99	2463.45	2490.72
7917	NYSE	AZO	Tue, Oct 31, 2023	2473.48	2488.28	2465.00	2477.13
7916	NYSE	AZO	Mon, Oct 30, 2023	2455.43	2482.09	2448.80	2469.70
7915	NYSE	AZO	Fri, Oct 27, 2023	2438.53	2460.00	2425.00	2446.17
7914	NYSE	AZO	Thu, Oct 26, 2023	2452.20	2489.18	2445.77	2450.73
7913	NYSE	AZO	Wed, Oct 25, 2023	2400.00	2441.64	2375.35	2436.12
7912	NYSE	AZO	Tue, Oct 24, 2023	2434.11	2459.01	2408.30	2416.54
7911	NYSE	AZO	Mon, Oct 23, 2023	2485.00	2485.00	2432.07	2432.82
7910	NYSE	AZO	Fri, Oct 20, 2023	2491.39	2526.08	2488.40	2488.55
7909	NYSE	AZO	Thu, Oct 19, 2023	2602.27	2629.70	2493.89	2494.66
7908	NYSE	AZO	Wed, Oct 18, 2023	2652.74	2658.18	2627.56	2629.40
7907	NYSE	AZO	Tue, Oct 17, 2023	2598.90	2651.89	2593.04	2650.70
7906	NYSE	AZO	Mon, Oct 16, 2023	2564.62	2617.35	2564.62	2602.75
7905	NYSE	AZO	Fri, Oct 13, 2023	2550.34	2569.07	2529.78	2552.70
7904	NYSE	AZO	Thu, Oct 12, 2023	2577.06	2577.06	2543.02	2561.65
7903	NYSE	AZO	Wed, Oct 11, 2023	2582.41	2582.41	2531.69	2571.86
7902	NYSE	AZO	Tue, Oct 10, 2023	2578.37	2601.92	2568.77	2577.58
7901	NYSE	AZO	Mon, Oct 9, 2023	2540.00	2570.00	2524.64	2564.93
7900	NYSE	AZO	Fri, Oct 6, 2023	2496.79	2566.56	2476.50	2549.04
7899	NYSE	AZO	Thu, Oct 5, 2023	2499.55	2527.47	2449.29	2521.68
7898	NYSE	AZO	Wed, Oct 4, 2023	2471.91	2509.21	2458.72	2497.60
7897	NYSE	AZO	Tue, Oct 3, 2023	2520.47	2528.22	2463.46	2472.04
7896	NYSE	AZO	Mon, Oct 2, 2023	2535.00	2552.80	2515.28	2522.93
7895	NYSE	AZO	Fri, Sep 29, 2023	2578.20	2578.26	2528.96	2539.99
7894	NYSE	AZO	Thu, Sep 28, 2023	2555.93	2566.43	2522.00	2559.48
7893	NYSE	AZO	Wed, Sep 27, 2023	2548.00	2557.27	2519.49	2540.90
7892	NYSE	AZO	Tue, Sep 26, 2023	2570.03	2599.25	2549.90	2553.37
7891	NYSE	AZO	Mon, Sep 25, 2023	2563.91	2595.58	2555.07	2580.30
7890	NYSE	AZO	Fri, Sep 22, 2023	2528.93	2576.05	2528.93	2570.27
7889	NYSE	AZO	Thu, Sep 21, 2023	2576.24	2576.24	2529.62	2530.76
7888	NYSE	AZO	Wed, Sep 20, 2023	2497.83	2595.00	2487.34	2583.36
7887	NYSE	AZO	Tue, Sep 19, 2023	2448.90	2531.34	2422.53	2475.12
7886	NYSE	AZO	Mon, Sep 18, 2023	2525.26	2538.49	2491.82	2522.10
7885	NYSE	AZO	Fri, Sep 15, 2023	2581.32	2581.32	2525.13	2529.68
7884	NYSE	AZO	Thu, Sep 14, 2023	2538.50	2578.48	2538.50	2576.10
7883	NYSE	AZO	Wed, Sep 13, 2023	2528.62	2554.88	2528.62	2531.04
7882	NYSE	AZO	Tue, Sep 12, 2023	2571.28	2582.54	2522.73	2527.08
7881	NYSE	AZO	Mon, Sep 11, 2023	2614.04	2623.86	2572.80	2572.96
7880	NYSE	AZO	Fri, Sep 8, 2023	2579.93	2628.61	2575.00	2619.29
7879	NYSE	AZO	Thu, Sep 7, 2023	2583.92	2600.71	2552.72	2572.21
7878	NYSE	AZO	Wed, Sep 6, 2023	2550.21	2578.51	2535.29	2568.89
7877	NYSE	AZO	Tue, Sep 5, 2023	2527.54	2569.49	2511.03	2556.06
7876	NYSE	AZO	Fri, Sep 1, 2023	2547.21	2547.21	2519.51	2542.39
7875	NYSE	AZO	Thu, Aug 31, 2023	2558.16	2563.65	2530.84	2531.33
7874	NYSE	AZO	Wed, Aug 30, 2023	2534.59	2573.92	2534.59	2563.18
7873	NYSE	AZO	Tue, Aug 29, 2023	2470.46	2530.90	2469.98	2527.50
7872	NYSE	AZO	Mon, Aug 28, 2023	2452.83	2486.23	2452.83	2469.13
7871	NYSE	AZO	Fri, Aug 25, 2023	2462.85	2468.94	2435.03	2453.40
7870	NYSE	AZO	Thu, Aug 24, 2023	2478.00	2486.70	2447.00	2447.54
7869	NYSE	AZO	Wed, Aug 23, 2023	2449.95	2481.70	2447.99	2475.01
7868	NYSE	AZO	Tue, Aug 22, 2023	2438.14	2456.44	2414.99	2450.20
7867	NYSE	AZO	Mon, Aug 21, 2023	2447.84	2459.15	2424.56	2449.80
7866	NYSE	AZO	Fri, Aug 18, 2023	2455.86	2482.95	2450.42	2458.39
7865	NYSE	AZO	Thu, Aug 17, 2023	2488.00	2505.00	2454.52	2457.28
7864	NYSE	AZO	Wed, Aug 16, 2023	2517.81	2530.36	2488.00	2489.52
7863	NYSE	AZO	Tue, Aug 15, 2023	2516.80	2537.10	2507.87	2510.42
7862	NYSE	AZO	Mon, Aug 14, 2023	2489.22	2517.50	2485.47	2517.17
7861	NYSE	AZO	Fri, Aug 11, 2023	2461.02	2494.09	2446.97	2483.83
7860	NYSE	AZO	Thu, Aug 10, 2023	2480.00	2489.92	2454.05	2462.89
7859	NYSE	AZO	Wed, Aug 9, 2023	2462.93	2480.70	2452.91	2466.56
7858	NYSE	AZO	Tue, Aug 8, 2023	2468.18	2472.78	2449.84	2461.11
7857	NYSE	AZO	Mon, Aug 7, 2023	2457.57	2475.00	2450.06	2464.01
7856	NYSE	AZO	Fri, Aug 4, 2023	2477.05	2479.60	2449.04	2450.99
7855	NYSE	AZO	Thu, Aug 3, 2023	2449.11	2486.88	2443.00	2476.95
7854	NYSE	AZO	Wed, Aug 2, 2023	2470.00	2492.70	2432.85	2433.89
7853	NYSE	AZO	Tue, Aug 1, 2023	2487.46	2502.69	2472.00	2481.10
7852	NYSE	AZO	Mon, Jul 31, 2023	2481.47	2489.37	2467.22	2481.72
7851	NYSE	AZO	Fri, Jul 28, 2023	2456.99	2491.29	2456.99	2477.77
7850	NYSE	AZO	Thu, Jul 27, 2023	2454.41	2488.54	2440.58	2446.92
7849	NYSE	AZO	Wed, Jul 26, 2023	2501.22	2508.14	2475.35	2492.73
7848	NYSE	AZO	Tue, Jul 25, 2023	2478.42	2510.35	2467.13	2501.22
7847	NYSE	AZO	Mon, Jul 24, 2023	2459.50	2497.59	2446.80	2494.79
7846	NYSE	AZO	Fri, Jul 21, 2023	2465.50	2475.77	2446.09	2457.93
7845	NYSE	AZO	Thu, Jul 20, 2023	2483.27	2497.25	2437.86	2460.00
7844	NYSE	AZO	Wed, Jul 19, 2023	2529.93	2552.51	2504.49	2505.89
7843	NYSE	AZO	Tue, Jul 18, 2023	2530.00	2531.49	2498.67	2528.09
7842	NYSE	AZO	Mon, Jul 17, 2023	2556.59	2571.65	2543.49	2544.23
7841	NYSE	AZO	Fri, Jul 14, 2023	2550.00	2567.69	2542.43	2556.59
7840	NYSE	AZO	Thu, Jul 13, 2023	2577.15	2580.00	2525.14	2538.18
7839	NYSE	AZO	Wed, Jul 12, 2023	2556.78	2584.76	2556.62	2573.38
7838	NYSE	AZO	Tue, Jul 11, 2023	2525.66	2556.66	2525.66	2553.01
7837	NYSE	AZO	Mon, Jul 10, 2023	2464.20	2537.83	2463.94	2513.56
7836	NYSE	AZO	Fri, Jul 7, 2023	2481.35	2487.62	2467.50	2469.51
7835	NYSE	AZO	Thu, Jul 6, 2023	2482.34	2507.21	2481.35	2491.10
7834	NYSE	AZO	Wed, Jul 5, 2023	2482.69	2502.83	2434.37	2492.43
7833	NYSE	AZO	Mon, Jul 3, 2023	2468.55	2500.00	2460.00	2483.48
7832	NYSE	AZO	Fri, Jun 30, 2023	2470.51	2508.39	2462.94	2493.36
7831	NYSE	AZO	Thu, Jun 29, 2023	2425.88	2467.63	2425.88	2455.40
7830	NYSE	AZO	Wed, Jun 28, 2023	2420.00	2469.77	2420.00	2437.63
7829	NYSE	AZO	Tue, Jun 27, 2023	2473.90	2497.36	2439.88	2439.88
7828	NYSE	AZO	Mon, Jun 26, 2023	2428.53	2484.28	2423.73	2476.55
7827	NYSE	AZO	Fri, Jun 23, 2023	2431.97	2439.11	2408.12	2423.73
7826	NYSE	AZO	Thu, Jun 22, 2023	2456.06	2456.06	2431.63	2438.63
7825	NYSE	AZO	Wed, Jun 21, 2023	2458.70	2482.97	2443.85	2446.28
7824	NYSE	AZO	Tue, Jun 20, 2023	2493.83	2493.83	2446.95	2453.07
7823	NYSE	AZO	Fri, Jun 16, 2023	2539.49	2539.49	2465.53	2493.83
7822	NYSE	AZO	Thu, Jun 15, 2023	2425.83	2506.70	2425.00	2497.37
7821	NYSE	AZO	Wed, Jun 14, 2023	2426.80	2438.95	2397.66	2399.42
7820	NYSE	AZO	Tue, Jun 13, 2023	2408.06	2423.52	2397.85	2420.95
7819	NYSE	AZO	Mon, Jun 12, 2023	2390.33	2424.99	2389.28	2415.00
7818	NYSE	AZO	Fri, Jun 9, 2023	2357.11	2378.94	2349.10	2363.19
7817	NYSE	AZO	Thu, Jun 8, 2023	2304.44	2361.68	2304.44	2360.61
7816	NYSE	AZO	Wed, Jun 7, 2023	2317.79	2340.74	2303.93	2306.65
7815	NYSE	AZO	Tue, Jun 6, 2023	2333.69	2341.57	2315.07	2323.05
7814	NYSE	AZO	Mon, Jun 5, 2023	2376.39	2397.42	2337.59	2381.23
7813	NYSE	AZO	Fri, Jun 2, 2023	2362.17	2398.26	2345.08	2381.23
7812	NYSE	AZO	Thu, Jun 1, 2023	2386.21	2406.62	2360.00	2373.58
7811	NYSE	AZO	Wed, May 31, 2023	2336.47	2390.86	2277.88	2386.84
7810	NYSE	AZO	Tue, May 30, 2023	2438.73	2459.90	2427.96	2454.64
7809	NYSE	AZO	Fri, May 26, 2023	2461.15	2471.47	2426.57	2460.79
7808	NYSE	AZO	Thu, May 25, 2023	2413.42	2467.27	2398.24	2459.75
7807	NYSE	AZO	Wed, May 24, 2023	2463.41	2474.74	2421.82	2423.62
7806	NYSE	AZO	Tue, May 23, 2023	2492.01	2548.25	2423.45	2463.41
7805	NYSE	AZO	Mon, May 22, 2023	2671.25	2679.50	2617.00	2619.80
7804	NYSE	AZO	Fri, May 19, 2023	2649.00	2657.38	2629.76	2653.18
7803	NYSE	AZO	Thu, May 18, 2023	2676.39	2687.14	2634.30	2648.95
7802	NYSE	AZO	Wed, May 17, 2023	2675.11	2692.42	2669.15	2679.55
7801	NYSE	AZO	Tue, May 16, 2023	2687.69	2711.65	2673.41	2673.46
7800	NYSE	AZO	Mon, May 15, 2023	2727.29	2727.29	2697.94	2706.53
7799	NYSE	AZO	Fri, May 12, 2023	2721.28	2744.25	2698.74	2729.06
7798	NYSE	AZO	Thu, May 11, 2023	2731.99	2735.36	2704.35	2715.20
7797	NYSE	AZO	Wed, May 10, 2023	2736.09	2750.00	2714.42	2733.65
7796	NYSE	AZO	Tue, May 9, 2023	2715.89	2737.12	2709.14	2726.51
7795	NYSE	AZO	Mon, May 8, 2023	2692.24	2715.07	2679.25	2709.54
7794	NYSE	AZO	Fri, May 5, 2023	2665.21	2698.08	2665.21	2691.58
7793	NYSE	AZO	Thu, May 4, 2023	2675.76	2681.85	2652.56	2661.60
7792	NYSE	AZO	Wed, May 3, 2023	2708.91	2717.57	2676.56	2677.58
7791	NYSE	AZO	Tue, May 2, 2023	2683.66	2708.24	2667.80	2702.89
7790	NYSE	AZO	Mon, May 1, 2023	2669.93	2710.21	2669.86	2679.54
7789	NYSE	AZO	Fri, Apr 28, 2023	2654.84	2667.99	2640.51	2663.31
7788	NYSE	AZO	Thu, Apr 27, 2023	2636.26	2664.50	2629.79	2660.73
7787	NYSE	AZO	Wed, Apr 26, 2023	2655.00	2690.43	2634.67	2644.83
7786	NYSE	AZO	Tue, Apr 25, 2023	2684.19	2697.36	2674.54	2678.34
7785	NYSE	AZO	Mon, Apr 24, 2023	2676.32	2689.88	2672.62	2677.12
7784	NYSE	AZO	Fri, Apr 21, 2023	2722.60	2722.60	2681.00	2681.41
7783	NYSE	AZO	Thu, Apr 20, 2023	2671.82	2703.00	2651.24	2701.84
7782	NYSE	AZO	Wed, Apr 19, 2023	2671.85	2686.04	2643.62	2663.16
7781	NYSE	AZO	Tue, Apr 18, 2023	2665.92	2691.99	2665.66	2681.65
7780	NYSE	AZO	Mon, Apr 17, 2023	2644.84	2668.43	2644.84	2665.41
7779	NYSE	AZO	Fri, Apr 14, 2023	2619.76	2643.07	2616.51	2638.32
7778	NYSE	AZO	Thu, Apr 13, 2023	2608.75	2625.71	2580.34	2618.65
7777	NYSE	AZO	Wed, Apr 12, 2023	2560.57	2603.81	2549.50	2598.89
7776	NYSE	AZO	Tue, Apr 11, 2023	2553.11	2570.02	2540.07	2559.54
7775	NYSE	AZO	Mon, Apr 10, 2023	2529.02	2562.54	2521.75	2554.44
7774	NYSE	AZO	Thu, Apr 6, 2023	2500.81	2531.38	2491.10	2530.68
7773	NYSE	AZO	Wed, Apr 5, 2023	2502.07	2511.77	2488.26	2494.44
7772	NYSE	AZO	Tue, Apr 4, 2023	2502.42	2513.87	2495.00	2502.05
7771	NYSE	AZO	Mon, Apr 3, 2023	2466.44	2530.32	2465.00	2511.54
7770	NYSE	AZO	Fri, Mar 31, 2023	2416.21	2460.15	2414.34	2458.15
7769	NYSE	AZO	Thu, Mar 30, 2023	2398.20	2418.33	2395.73	2406.19
7768	NYSE	AZO	Wed, Mar 29, 2023	2394.45	2406.07	2380.53	2395.37
7767	NYSE	AZO	Tue, Mar 28, 2023	2370.92	2411.49	2370.92	2405.22
7766	NYSE	AZO	Mon, Mar 27, 2023	2336.49	2386.55	2333.15	2368.55
7765	NYSE	AZO	Fri, Mar 24, 2023	2316.31	2338.52	2294.75	2329.40
7764	NYSE	AZO	Thu, Mar 23, 2023	2349.71	2356.84	2307.14	2307.82
7763	NYSE	AZO	Wed, Mar 22, 2023	2397.66	2397.66	2347.78	2349.30
7762	NYSE	AZO	Tue, Mar 21, 2023	2406.29	2409.49	2383.22	2394.95
7761	NYSE	AZO	Mon, Mar 20, 2023	2372.31	2400.00	2365.13	2391.17
7760	NYSE	AZO	Fri, Mar 17, 2023	2411.36	2411.36	2360.02	2365.00
7759	NYSE	AZO	Thu, Mar 16, 2023	2405.26	2427.50	2394.03	2413.32
7758	NYSE	AZO	Wed, Mar 15, 2023	2408.23	2430.08	2398.70	2415.68
7757	NYSE	AZO	Tue, Mar 14, 2023	2446.66	2446.66	2413.06	2427.41
7756	NYSE	AZO	Mon, Mar 13, 2023	2411.59	2461.38	2411.59	2429.86
7755	NYSE	AZO	Fri, Mar 10, 2023	2419.23	2441.00	2404.00	2421.39
7754	NYSE	AZO	Thu, Mar 9, 2023	2467.10	2467.10	2411.92	2422.19
7753	NYSE	AZO	Wed, Mar 8, 2023	2472.27	2477.00	2446.49	2459.57
7752	NYSE	AZO	Tue, Mar 7, 2023	2522.88	2529.66	2471.18	2474.83
7751	NYSE	AZO	Mon, Mar 6, 2023	2498.38	2523.08	2498.38	2520.00
7750	NYSE	AZO	Fri, Mar 3, 2023	2496.82	2503.36	2463.94	2497.34
7749	NYSE	AZO	Thu, Mar 2, 2023	2471.49	2497.58	2439.34	2485.63
7748	NYSE	AZO	Wed, Mar 1, 2023	2458.51	2468.83	2424.44	2456.37
7747	NYSE	AZO	Tue, Feb 28, 2023	2584.96	2584.96	2483.54	2486.54
7746	NYSE	AZO	Mon, Feb 27, 2023	2552.19	2576.10	2542.50	2572.25
7745	NYSE	AZO	Fri, Feb 24, 2023	2556.90	2564.56	2532.58	2540.56
7744	NYSE	AZO	Thu, Feb 23, 2023	2555.28	2575.29	2538.48	2571.46
7743	NYSE	AZO	Wed, Feb 22, 2023	2572.64	2581.92	2556.58	2567.36
7742	NYSE	AZO	Tue, Feb 21, 2023	2590.64	2605.23	2562.44	2573.14
7741	NYSE	AZO	Fri, Feb 17, 2023	2579.28	2605.62	2571.15	2605.62
7740	NYSE	AZO	Thu, Feb 16, 2023	2578.80	2586.85	2543.95	2571.35
7739	NYSE	AZO	Wed, Feb 15, 2023	2560.89	2582.35	2547.26	2580.27
7738	NYSE	AZO	Tue, Feb 14, 2023	2547.98	2559.96	2540.77	2546.27
7737	NYSE	AZO	Mon, Feb 13, 2023	2510.50	2546.37	2500.50	2543.51
7736	NYSE	AZO	Fri, Feb 10, 2023	2501.07	2560.36	2501.07	2513.69
7735	NYSE	AZO	Thu, Feb 9, 2023	2443.84	2504.40	2431.15	2490.28
7734	NYSE	AZO	Wed, Feb 8, 2023	2407.93	2435.47	2402.03	2424.36
7733	NYSE	AZO	Tue, Feb 7, 2023	2399.10	2422.67	2372.00	2419.81
7732	NYSE	AZO	Mon, Feb 6, 2023	2408.76	2443.13	2401.08	2425.88
7731	NYSE	AZO	Fri, Feb 3, 2023	2436.43	2455.37	2389.70	2398.51
7730	NYSE	AZO	Thu, Feb 2, 2023	2473.89	2502.32	2430.46	2443.55
7729	NYSE	AZO	Wed, Feb 1, 2023	2435.98	2497.85	2435.98	2495.68
7728	NYSE	AZO	Tue, Jan 31, 2023	2439.20	2449.99	2405.00	2438.85
7727	NYSE	AZO	Mon, Jan 30, 2023	2389.75	2440.69	2389.06	2428.58
7726	NYSE	AZO	Fri, Jan 27, 2023	2406.66	2424.67	2356.33	2369.34
7725	NYSE	AZO	Thu, Jan 26, 2023	2380.00	2431.19	2374.92	2415.27
7724	NYSE	AZO	Wed, Jan 25, 2023	2339.36	2381.46	2325.01	2357.81
7723	NYSE	AZO	Tue, Jan 24, 2023	2313.50	2350.50	2305.66	2341.56
7722	NYSE	AZO	Mon, Jan 23, 2023	2342.42	2342.42	2309.95	2318.96
7721	NYSE	AZO	Fri, Jan 20, 2023	2329.99	2333.99	2300.00	2326.61
7720	NYSE	AZO	Thu, Jan 19, 2023	2338.79	2352.41	2327.00	2327.54
7719	NYSE	AZO	Wed, Jan 18, 2023	2355.88	2360.99	2340.01	2344.93
7718	NYSE	AZO	Tue, Jan 17, 2023	2366.06	2384.34	2332.08	2355.88
7717	NYSE	AZO	Fri, Jan 13, 2023	2335.97	2395.24	2325.02	2368.88
7716	NYSE	AZO	Thu, Jan 12, 2023	2424.71	2424.71	2361.33	2363.00
7715	NYSE	AZO	Wed, Jan 11, 2023	2448.00	2453.82	2423.73	2433.23
7714	NYSE	AZO	Tue, Jan 10, 2023	2453.09	2455.37	2425.16	2435.52
7713	NYSE	AZO	Mon, Jan 9, 2023	2500.00	2500.00	2437.32	2441.75
7712	NYSE	AZO	Fri, Jan 6, 2023	2431.62	2498.05	2431.62	2486.64
7711	NYSE	AZO	Thu, Jan 5, 2023	2425.27	2450.00	2413.57	2416.57
7710	NYSE	AZO	Wed, Jan 4, 2023	2429.67	2454.37	2421.01	2445.46
7709	NYSE	AZO	Tue, Jan 3, 2023	2441.51	2454.71	2420.32	2431.06
7708	NYSE	AZO	Fri, Dec 30, 2022	2464.48	2471.57	2452.19	2466.18
7707	NYSE	AZO	Thu, Dec 29, 2022	2470.49	2489.60	2452.79	2464.38
7706	NYSE	AZO	Wed, Dec 28, 2022	2450.00	2481.01	2450.00	2461.63
7705	NYSE	AZO	Tue, Dec 27, 2022	2434.61	2465.39	2429.78	2454.32
7704	NYSE	AZO	Fri, Dec 23, 2022	2393.90	2440.60	2393.90	2430.65
7703	NYSE	AZO	Thu, Dec 22, 2022	2416.27	2416.27	2377.02	2403.86
7702	NYSE	AZO	Wed, Dec 21, 2022	2392.00	2434.37	2364.92	2430.48
7701	NYSE	AZO	Tue, Dec 20, 2022	2377.98	2400.00	2368.46	2384.15
7700	NYSE	AZO	Mon, Dec 19, 2022	2394.58	2406.06	2369.88	2379.17
7699	NYSE	AZO	Fri, Dec 16, 2022	2342.40	2389.90	2337.74	2380.45
7698	NYSE	AZO	Thu, Dec 15, 2022	2343.82	2372.34	2333.29	2358.50
7697	NYSE	AZO	Wed, Dec 14, 2022	2388.78	2402.62	2354.90	2360.47
7696	NYSE	AZO	Tue, Dec 13, 2022	2485.82	2492.18	2389.47	2393.46
7695	NYSE	AZO	Mon, Dec 12, 2022	2475.24	2475.78	2435.07	2451.95
7694	NYSE	AZO	Fri, Dec 9, 2022	2480.00	2491.81	2449.31	2454.99
7693	NYSE	AZO	Thu, Dec 8, 2022	2454.33	2497.80	2454.33	2488.90
7692	NYSE	AZO	Wed, Dec 7, 2022	2460.00	2487.00	2442.02	2455.26
7691	NYSE	AZO	Tue, Dec 6, 2022	2441.00	2499.50	2386.75	2456.92
7690	NYSE	AZO	Mon, Dec 5, 2022	2550.00	2566.69	2522.00	2526.92
7689	NYSE	AZO	Fri, Dec 2, 2022	2541.51	2579.69	2539.36	2571.59
7688	NYSE	AZO	Thu, Dec 1, 2022	2609.29	2610.05	2539.28	2552.97
7687	NYSE	AZO	Wed, Nov 30, 2022	2559.13	2587.60	2536.14	2579.00
7686	NYSE	AZO	Tue, Nov 29, 2022	2550.00	2570.00	2520.77	2556.05
7685	NYSE	AZO	Mon, Nov 28, 2022	2558.67	2572.45	2537.89	2545.98
7684	NYSE	AZO	Fri, Nov 25, 2022	2535.60	2575.29	2526.77	2562.12
7683	NYSE	AZO	Wed, Nov 23, 2022	2527.99	2538.54	2512.39	2516.58
7682	NYSE	AZO	Tue, Nov 22, 2022	2519.80	2537.12	2507.00	2528.81
7681	NYSE	AZO	Mon, Nov 21, 2022	2477.75	2510.97	2460.88	2501.00
7680	NYSE	AZO	Fri, Nov 18, 2022	2434.48	2462.32	2421.12	2460.84
7679	NYSE	AZO	Thu, Nov 17, 2022	2432.19	2449.25	2404.82	2420.82
7678	NYSE	AZO	Wed, Nov 16, 2022	2382.88	2480.15	2382.88	2450.51
7677	NYSE	AZO	Tue, Nov 15, 2022	2456.69	2459.21	2393.12	2425.60
7676	NYSE	AZO	Mon, Nov 14, 2022	2416.77	2479.27	2400.72	2446.88
7675	NYSE	AZO	Fri, Nov 11, 2022	2461.49	2461.49	2342.05	2408.99
7674	NYSE	AZO	Thu, Nov 10, 2022	2506.34	2511.59	2450.86	2467.66
7673	NYSE	AZO	Wed, Nov 9, 2022	2496.30	2507.05	2464.03	2464.89
7672	NYSE	AZO	Tue, Nov 8, 2022	2503.70	2525.19	2469.63	2495.60
7671	NYSE	AZO	Mon, Nov 7, 2022	2460.52	2524.20	2454.35	2505.01
7670	NYSE	AZO	Fri, Nov 4, 2022	2478.57	2495.93	2432.72	2465.10
7669	NYSE	AZO	Thu, Nov 3, 2022	2473.30	2499.51	2440.02	2478.46
7668	NYSE	AZO	Wed, Nov 2, 2022	2529.99	2541.33	2478.68	2478.68
7667	NYSE	AZO	Tue, Nov 1, 2022	2554.52	2554.52	2525.71	2535.00
7666	NYSE	AZO	Mon, Oct 31, 2022	2525.97	2560.01	2525.55	2532.88
7665	NYSE	AZO	Fri, Oct 28, 2022	2524.12	2554.67	2495.52	2543.50
7664	NYSE	AZO	Thu, Oct 27, 2022	2443.47	2548.47	2423.71	2521.77
7663	NYSE	AZO	Wed, Oct 26, 2022	2434.89	2450.00	2401.21	2423.68
7662	NYSE	AZO	Tue, Oct 25, 2022	2416.57	2463.24	2379.33	2439.89
7661	NYSE	AZO	Mon, Oct 24, 2022	2320.78	2423.80	2320.78	2407.52
7660	NYSE	AZO	Fri, Oct 21, 2022	2250.33	2307.48	2250.33	2301.03
7659	NYSE	AZO	Thu, Oct 20, 2022	2309.31	2309.31	2249.36	2258.83
7658	NYSE	AZO	Wed, Oct 19, 2022	2314.96	2330.07	2283.12	2289.80
7657	NYSE	AZO	Tue, Oct 18, 2022	2311.69	2323.42	2272.02	2306.86
7656	NYSE	AZO	Mon, Oct 17, 2022	2261.00	2305.00	2258.08	2289.79
7655	NYSE	AZO	Fri, Oct 14, 2022	2279.75	2300.00	2255.17	2255.17
7654	NYSE	AZO	Thu, Oct 13, 2022	2225.43	2291.06	2212.64	2282.76
7653	NYSE	AZO	Wed, Oct 12, 2022	2263.81	2271.46	2239.53	2245.99
7652	NYSE	AZO	Tue, Oct 11, 2022	2223.87	2293.86	2223.87	2267.51
7651	NYSE	AZO	Mon, Oct 10, 2022	2175.65	2235.75	2165.05	2233.54
7650	NYSE	AZO	Fri, Oct 7, 2022	2213.96	2213.96	2165.86	2174.00
7649	NYSE	AZO	Thu, Oct 6, 2022	2244.36	2258.48	2214.42	2215.88
7648	NYSE	AZO	Wed, Oct 5, 2022	2205.22	2273.64	2184.66	2245.45
7647	NYSE	AZO	Tue, Oct 4, 2022	2206.30	2219.01	2177.70	2205.03
7646	NYSE	AZO	Mon, Oct 3, 2022	2163.35	2205.85	2157.75	2197.71
7645	NYSE	AZO	Fri, Sep 30, 2022	2153.93	2165.94	2120.00	2141.93
7644	NYSE	AZO	Thu, Sep 29, 2022	2150.94	2161.62	2131.76	2159.02
7643	NYSE	AZO	Wed, Sep 28, 2022	2120.66	2179.25	2107.66	2169.44
7642	NYSE	AZO	Tue, Sep 27, 2022	2106.44	2130.26	2088.52	2099.50
7641	NYSE	AZO	Mon, Sep 26, 2022	2100.48	2135.00	2091.16	2093.68
7640	NYSE	AZO	Fri, Sep 23, 2022	2051.38	2106.42	2050.21	2096.84
7639	NYSE	AZO	Thu, Sep 22, 2022	2102.30	2102.30	2059.35	2082.64
7638	NYSE	AZO	Wed, Sep 21, 2022	2150.51	2172.40	2102.60	2104.02
7637	NYSE	AZO	Tue, Sep 20, 2022	2088.70	2148.15	2082.60	2131.47
7636	NYSE	AZO	Mon, Sep 19, 2022	2204.37	2220.00	2065.29	2097.59
7635	NYSE	AZO	Fri, Sep 16, 2022	2138.05	2185.13	2126.45	2165.65
7634	NYSE	AZO	Thu, Sep 15, 2022	2146.31	2155.90	2124.79	2144.94
7633	NYSE	AZO	Wed, Sep 14, 2022	2153.24	2153.24	2105.71	2133.01
7632	NYSE	AZO	Tue, Sep 13, 2022	2200.00	2200.20	2133.50	2138.36
7631	NYSE	AZO	Mon, Sep 12, 2022	2202.98	2222.17	2202.98	2220.38
7630	NYSE	AZO	Fri, Sep 9, 2022	2195.75	2214.80	2177.63	2199.08
7629	NYSE	AZO	Thu, Sep 8, 2022	2182.91	2200.09	2165.79	2193.25
7628	NYSE	AZO	Wed, Sep 7, 2022	2147.65	2197.86	2144.52	2197.06
7627	NYSE	AZO	Tue, Sep 6, 2022	2121.15	2145.73	2119.08	2130.86
7626	NYSE	AZO	Fri, Sep 2, 2022	2150.83	2160.99	2112.35	2120.88
7625	NYSE	AZO	Thu, Sep 1, 2022	2115.66	2146.64	2110.68	2145.59
7624	NYSE	AZO	Wed, Aug 31, 2022	2132.10	2147.83	2116.68	2119.21
7623	NYSE	AZO	Tue, Aug 30, 2022	2167.36	2169.10	2131.94	2137.02
7622	NYSE	AZO	Mon, Aug 29, 2022	2145.07	2186.79	2138.79	2167.36
7621	NYSE	AZO	Fri, Aug 26, 2022	2234.48	2234.48	2162.22	2163.02
7620	NYSE	AZO	Thu, Aug 25, 2022	2223.96	2227.34	2182.08	2223.60
7619	NYSE	AZO	Wed, Aug 24, 2022	2244.13	2246.28	2206.40	2231.81
7618	NYSE	AZO	Tue, Aug 23, 2022	2308.00	2318.64	2287.96	2291.49
7617	NYSE	AZO	Mon, Aug 22, 2022	2321.94	2344.59	2309.73	2310.67
7616	NYSE	AZO	Fri, Aug 19, 2022	2320.00	2340.84	2310.93	2332.09
7615	NYSE	AZO	Thu, Aug 18, 2022	2318.07	2353.19	2308.60	2320.09
7614	NYSE	AZO	Wed, Aug 17, 2022	2327.87	2354.20	2321.09	2328.60
7613	NYSE	AZO	Tue, Aug 16, 2022	2279.43	2362.24	2279.43	2329.52
7612	NYSE	AZO	Mon, Aug 15, 2022	2259.99	2293.19	2245.05	2285.96
7611	NYSE	AZO	Fri, Aug 12, 2022	2230.61	2259.23	2221.73	2259.18
7610	NYSE	AZO	Thu, Aug 11, 2022	2233.23	2244.11	2219.90	2230.83
7609	NYSE	AZO	Wed, Aug 10, 2022	2249.10	2250.35	2208.83	2223.27
7608	NYSE	AZO	Tue, Aug 9, 2022	2228.19	2241.52	2199.92	2222.51
7607	NYSE	AZO	Mon, Aug 8, 2022	2200.04	2230.64	2200.04	2218.67
7606	NYSE	AZO	Fri, Aug 5, 2022	2152.27	2196.64	2148.94	2195.19
7605	NYSE	AZO	Thu, Aug 4, 2022	2150.91	2191.18	2145.92	2164.13
7604	NYSE	AZO	Wed, Aug 3, 2022	2169.62	2183.37	2113.96	2148.03
7603	NYSE	AZO	Tue, Aug 2, 2022	2164.47	2164.47	2127.24	2153.92
7602	NYSE	AZO	Mon, Aug 1, 2022	2119.53	2170.52	2113.82	2161.36
7601	NYSE	AZO	Fri, Jul 29, 2022	2123.15	2141.54	2108.45	2137.39
7600	NYSE	AZO	Thu, Jul 28, 2022	2127.85	2146.79	2079.69	2130.45
7599	NYSE	AZO	Wed, Jul 27, 2022	2102.86	2144.96	2064.23	2132.67
7598	NYSE	AZO	Tue, Jul 26, 2022	2120.15	2133.17	2078.83	2097.40
7597	NYSE	AZO	Mon, Jul 25, 2022	2148.84	2169.33	2135.36	2144.87
7596	NYSE	AZO	Fri, Jul 22, 2022	2139.89	2163.03	2136.93	2147.62
7595	NYSE	AZO	Thu, Jul 21, 2022	2181.11	2200.25	2115.27	2138.75
7594	NYSE	AZO	Wed, Jul 20, 2022	2224.81	2234.88	2182.79	2194.53
7593	NYSE	AZO	Tue, Jul 19, 2022	2216.78	2224.32	2182.68	2224.32
7592	NYSE	AZO	Mon, Jul 18, 2022	2228.32	2246.41	2180.19	2191.80
7591	NYSE	AZO	Fri, Jul 15, 2022	2198.08	2218.85	2169.87	2215.03
7590	NYSE	AZO	Thu, Jul 14, 2022	2135.65	2185.11	2122.66	2175.34
7589	NYSE	AZO	Wed, Jul 13, 2022	2155.84	2197.83	2155.84	2174.89
7588	NYSE	AZO	Tue, Jul 12, 2022	2164.89	2190.63	2152.07	2158.60
7587	NYSE	AZO	Mon, Jul 11, 2022	2188.24	2189.23	2160.01	2160.01
7586	NYSE	AZO	Fri, Jul 8, 2022	2177.85	2210.16	2166.58	2182.37
7585	NYSE	AZO	Thu, Jul 7, 2022	2170.01	2177.32	2133.12	2168.60
7584	NYSE	AZO	Wed, Jul 6, 2022	2137.46	2182.50	2123.78	2167.54
7583	NYSE	AZO	Tue, Jul 5, 2022	2139.72	2160.00	2103.07	2140.39
7582	NYSE	AZO	Fri, Jul 1, 2022	2148.61	2165.06	2114.05	2159.81
7581	NYSE	AZO	Thu, Jun 30, 2022	2131.93	2173.15	2100.10	2149.12
7580	NYSE	AZO	Wed, Jun 29, 2022	2127.50	2165.04	2106.27	2140.00
7579	NYSE	AZO	Tue, Jun 28, 2022	2168.00	2195.57	2116.51	2125.33
7578	NYSE	AZO	Mon, Jun 27, 2022	2190.00	2200.22	2159.45	2169.27
7577	NYSE	AZO	Fri, Jun 24, 2022	2127.64	2175.27	2106.98	2158.91
7576	NYSE	AZO	Thu, Jun 23, 2022	2100.00	2119.28	2067.00	2108.64
7575	NYSE	AZO	Wed, Jun 22, 2022	2043.55	2090.91	2013.28	2071.62
7574	NYSE	AZO	Tue, Jun 21, 2022	2026.24	2037.76	1980.74	2032.12
7573	NYSE	AZO	Fri, Jun 17, 2022	1983.99	2005.00	1959.58	1992.55
7572	NYSE	AZO	Thu, Jun 16, 2022	2017.97	2024.18	1968.11	2001.16
7571	NYSE	AZO	Wed, Jun 15, 2022	2028.00	2054.34	1991.06	2013.81
7570	NYSE	AZO	Tue, Jun 14, 2022	2024.50	2068.55	2008.05	2033.58
7569	NYSE	AZO	Mon, Jun 13, 2022	2031.56	2056.11	2012.08	2026.66
7568	NYSE	AZO	Fri, Jun 10, 2022	2066.17	2084.79	2050.71	2064.46
7567	NYSE	AZO	Thu, Jun 9, 2022	2082.30	2130.50	2082.30	2101.15
7566	NYSE	AZO	Wed, Jun 8, 2022	2096.21	2120.63	2089.39	2092.35
7565	NYSE	AZO	Tue, Jun 7, 2022	2080.00	2121.72	2065.23	2119.98
7564	NYSE	AZO	Mon, Jun 6, 2022	2070.96	2107.43	2051.60	2099.06
7563	NYSE	AZO	Fri, Jun 3, 2022	2044.74	2070.30	2040.72	2058.04
7562	NYSE	AZO	Thu, Jun 2, 2022	2046.59	2062.91	1996.94	2061.30
7561	NYSE	AZO	Wed, Jun 1, 2022	2046.00	2060.40	2035.11	2035.11
7560	NYSE	AZO	Tue, May 31, 2022	2056.08	2082.07	2033.71	2059.65
7559	NYSE	AZO	Fri, May 27, 2022	2034.00	2069.34	2010.01	2055.39
7558	NYSE	AZO	Thu, May 26, 2022	1986.69	2039.91	1980.88	2028.96
7557	NYSE	AZO	Wed, May 25, 2022	1901.95	1978.08	1882.18	1964.66
7556	NYSE	AZO	Tue, May 24, 2022	1884.83	1916.76	1780.40	1910.22
7555	NYSE	AZO	Mon, May 23, 2022	1773.84	1821.13	1759.10	1805.22
7554	NYSE	AZO	Fri, May 20, 2022	1882.66	1886.53	1703.32	1771.68
7553	NYSE	AZO	Thu, May 19, 2022	1830.00	1919.57	1817.73	1889.39
7552	NYSE	AZO	Wed, May 18, 2022	2002.61	2002.61	1807.91	1839.62
7551	NYSE	AZO	Tue, May 17, 2022	2056.15	2056.15	2008.82	2031.87
7550	NYSE	AZO	Mon, May 16, 2022	1988.34	2034.10	1970.37	2023.49
7549	NYSE	AZO	Fri, May 13, 2022	1969.99	2022.60	1960.07	2001.11
7548	NYSE	AZO	Thu, May 12, 2022	1940.71	1981.19	1916.40	1954.76
7547	NYSE	AZO	Wed, May 11, 2022	1964.34	1974.96	1927.63	1930.98
7546	NYSE	AZO	Tue, May 10, 2022	1975.59	1984.41	1921.97	1950.89
7545	NYSE	AZO	Mon, May 9, 2022	1971.74	1992.42	1939.84	1951.66
7544	NYSE	AZO	Fri, May 6, 2022	1959.00	2002.03	1918.42	2000.00
7543	NYSE	AZO	Thu, May 5, 2022	2039.87	2043.11	1954.40	1973.09
7542	NYSE	AZO	Wed, May 4, 2022	1986.06	2054.58	1976.31	2054.58
7541	NYSE	AZO	Tue, May 3, 2022	2002.48	2014.00	1962.26	1976.29
7540	NYSE	AZO	Mon, May 2, 2022	1964.60	2009.99	1963.77	2006.69
7539	NYSE	AZO	Fri, Apr 29, 2022	2006.17	2006.17	1950.14	1955.47
7538	NYSE	AZO	Thu, Apr 28, 2022	2085.88	2085.88	2010.49	2014.44
7537	NYSE	AZO	Wed, Apr 27, 2022	2193.24	2225.00	2174.00	2181.34
7536	NYSE	AZO	Tue, Apr 26, 2022	2180.00	2229.48	2165.31	2195.94
7535	NYSE	AZO	Mon, Apr 25, 2022	2154.88	2204.66	2120.80	2195.68
7534	NYSE	AZO	Fri, Apr 22, 2022	2212.28	2212.59	2155.02	2160.27
7533	NYSE	AZO	Thu, Apr 21, 2022	2261.27	2267.40	2227.10	2233.31
7532	NYSE	AZO	Wed, Apr 20, 2022	2212.76	2267.23	2211.11	2254.03
7531	NYSE	AZO	Tue, Apr 19, 2022	2178.40	2202.03	2169.04	2196.79
7530	NYSE	AZO	Mon, Apr 18, 2022	2152.20	2190.88	2145.08	2174.65
7529	NYSE	AZO	Thu, Apr 14, 2022	2179.44	2193.71	2164.60	2164.60
7528	NYSE	AZO	Wed, Apr 13, 2022	2160.05	2172.18	2136.83	2171.43
7527	NYSE	AZO	Tue, Apr 12, 2022	2163.48	2186.39	2152.96	2168.44
7526	NYSE	AZO	Mon, Apr 11, 2022	2199.64	2204.22	2151.62	2158.48
7525	NYSE	AZO	Fri, Apr 8, 2022	2162.98	2221.57	2150.91	2190.56
7524	NYSE	AZO	Thu, Apr 7, 2022	2063.51	2160.49	2063.51	2155.59
7523	NYSE	AZO	Wed, Apr 6, 2022	2020.17	2074.99	2019.96	2072.75
7522	NYSE	AZO	Tue, Apr 5, 2022	1992.27	2046.24	1992.27	2041.53
7521	NYSE	AZO	Mon, Apr 4, 2022	1964.10	2017.99	1958.40	2016.38
7520	NYSE	AZO	Fri, Apr 1, 2022	2066.13	2067.31	1971.64	1974.51
7519	NYSE	AZO	Thu, Mar 31, 2022	2066.86	2072.36	2043.99	2044.58
7518	NYSE	AZO	Wed, Mar 30, 2022	2067.87	2078.00	2052.62	2064.08
7517	NYSE	AZO	Tue, Mar 29, 2022	2050.00	2082.20	2030.53	2077.73
7516	NYSE	AZO	Mon, Mar 28, 2022	2025.00	2034.86	2000.75	2019.54
7515	NYSE	AZO	Fri, Mar 25, 2022	2025.36	2043.48	1990.05	2027.29
7514	NYSE	AZO	Thu, Mar 24, 2022	1969.38	2014.41	1945.46	2013.61
7513	NYSE	AZO	Wed, Mar 23, 2022	1950.00	1977.41	1928.71	1972.28
7512	NYSE	AZO	Tue, Mar 22, 2022	1958.17	1965.20	1938.75	1946.82
7511	NYSE	AZO	Mon, Mar 21, 2022	1936.14	1960.32	1924.18	1938.69
7510	NYSE	AZO	Fri, Mar 18, 2022	1937.81	1954.37	1881.91	1952.75
7509	NYSE	AZO	Thu, Mar 17, 2022	1962.45	1970.50	1910.34	1945.30
7508	NYSE	AZO	Wed, Mar 16, 2022	1927.04	1975.60	1927.04	1970.74
7507	NYSE	AZO	Tue, Mar 15, 2022	1894.67	1928.38	1891.70	1923.94
7506	NYSE	AZO	Mon, Mar 14, 2022	1879.56	1905.00	1860.08	1869.23
7505	NYSE	AZO	Fri, Mar 11, 2022	1870.72	1894.68	1860.44	1864.59
7504	NYSE	AZO	Thu, Mar 10, 2022	1865.83	1870.91	1844.37	1867.90
7503	NYSE	AZO	Wed, Mar 9, 2022	1896.04	1903.51	1867.38	1884.56
7502	NYSE	AZO	Tue, Mar 8, 2022	1860.39	1907.12	1836.61	1849.12
7501	NYSE	AZO	Mon, Mar 7, 2022	1878.71	1903.04	1848.85	1860.30
7500	NYSE	AZO	Fri, Mar 4, 2022	1870.63	1897.21	1856.73	1891.36
7499	NYSE	AZO	Thu, Mar 3, 2022	1879.53	1895.68	1837.97	1885.35
7498	NYSE	AZO	Wed, Mar 2, 2022	1819.99	1891.52	1818.48	1878.77
7497	NYSE	AZO	Tue, Mar 1, 2022	1880.00	1953.96	1760.00	1817.06
7496	NYSE	AZO	Mon, Feb 28, 2022	1829.69	1875.00	1825.06	1863.39
7495	NYSE	AZO	Fri, Feb 25, 2022	1811.98	1869.93	1795.52	1864.63
7494	NYSE	AZO	Thu, Feb 24, 2022	1759.02	1799.73	1759.02	1794.77
7493	NYSE	AZO	Wed, Feb 23, 2022	1860.99	1863.83	1781.80	1794.28
7492	NYSE	AZO	Tue, Feb 22, 2022	1914.08	1927.66	1842.13	1850.90
7491	NYSE	AZO	Fri, Feb 18, 2022	1886.64	1931.97	1886.64	1920.01
7490	NYSE	AZO	Thu, Feb 17, 2022	1919.81	1933.11	1885.00	1893.11
7489	NYSE	AZO	Wed, Feb 16, 2022	1929.99	1947.67	1901.54	1927.47
7488	NYSE	AZO	Tue, Feb 15, 2022	1936.77	1938.58	1913.81	1933.90
7487	NYSE	AZO	Mon, Feb 14, 2022	1942.85	1947.16	1906.76	1924.60
7486	NYSE	AZO	Fri, Feb 11, 2022	1947.80	1991.58	1940.00	1949.11
7485	NYSE	AZO	Thu, Feb 10, 2022	1944.83	1952.37	1904.84	1939.54
7484	NYSE	AZO	Wed, Feb 9, 2022	2035.88	2047.44	1995.00	2005.31
7483	NYSE	AZO	Tue, Feb 8, 2022	1991.88	2047.60	1980.03	2017.01
7482	NYSE	AZO	Mon, Feb 7, 2022	2023.89	2045.53	1989.77	1996.50
7481	NYSE	AZO	Fri, Feb 4, 2022	2024.21	2041.10	1975.36	2018.70
7480	NYSE	AZO	Thu, Feb 3, 2022	2040.94	2078.73	2025.52	2030.17
7479	NYSE	AZO	Wed, Feb 2, 2022	2032.46	2071.07	2024.59	2064.18
7478	NYSE	AZO	Tue, Feb 1, 2022	1983.06	2014.88	1974.51	2011.57
7477	NYSE	AZO	Mon, Jan 31, 2022	1944.30	1996.37	1944.30	1986.35
7476	NYSE	AZO	Fri, Jan 28, 2022	1912.92	1952.54	1893.02	1951.16
7475	NYSE	AZO	Thu, Jan 27, 2022	1904.69	1927.50	1891.29	1907.73
7474	NYSE	AZO	Wed, Jan 26, 2022	1952.44	1952.44	1876.57	1881.70
7473	NYSE	AZO	Tue, Jan 25, 2022	1960.57	1964.09	1915.15	1930.94
7472	NYSE	AZO	Mon, Jan 24, 2022	1920.66	1979.83	1891.28	1972.13
7471	NYSE	AZO	Fri, Jan 21, 2022	1939.26	1964.50	1932.73	1942.17
7470	NYSE	AZO	Thu, Jan 20, 2022	1957.40	1988.68	1930.22	1932.71
7469	NYSE	AZO	Wed, Jan 19, 2022	1981.09	1991.97	1945.19	1945.89
7468	NYSE	AZO	Tue, Jan 18, 2022	2008.45	2012.76	1953.60	1967.56
7467	NYSE	AZO	Fri, Jan 14, 2022	2030.00	2057.71	2020.12	2033.48
7466	NYSE	AZO	Thu, Jan 13, 2022	2058.04	2077.07	2042.60	2048.40
7465	NYSE	AZO	Wed, Jan 12, 2022	2010.22	2055.09	2002.76	2052.88
7464	NYSE	AZO	Tue, Jan 11, 2022	2012.66	2025.24	1975.02	2000.98
7463	NYSE	AZO	Mon, Jan 10, 2022	1997.67	2015.01	1960.03	2012.66
7462	NYSE	AZO	Fri, Jan 7, 2022	2044.34	2049.21	2006.30	2014.77
7461	NYSE	AZO	Thu, Jan 6, 2022	2046.84	2075.80	2040.35	2062.49
7460	NYSE	AZO	Wed, Jan 5, 2022	2075.00	2096.90	2031.92	2034.03
7459	NYSE	AZO	Tue, Jan 4, 2022	2058.19	2098.39	2046.87	2080.25
7458	NYSE	AZO	Mon, Jan 3, 2022	2077.49	2089.19	2024.50	2045.11
7457	NYSE	AZO	Fri, Dec 31, 2021	2083.69	2107.90	2069.37	2096.39
7456	NYSE	AZO	Thu, Dec 30, 2021	2103.00	2107.21	2076.88	2084.52
7455	NYSE	AZO	Wed, Dec 29, 2021	2067.65	2110.00	2058.28	2104.04
7454	NYSE	AZO	Tue, Dec 28, 2021	2048.39	2064.17	2037.40	2059.94
7453	NYSE	AZO	Mon, Dec 27, 2021	2014.98	2047.89	2004.74	2047.06
7452	NYSE	AZO	Thu, Dec 23, 2021	2027.04	2039.51	2007.60	2014.50
7451	NYSE	AZO	Wed, Dec 22, 2021	1989.63	2028.00	1989.42	2024.16
7450	NYSE	AZO	Tue, Dec 21, 2021	2012.10	2012.10	1975.00	1990.37
7449	NYSE	AZO	Mon, Dec 20, 2021	1985.93	1997.84	1941.05	1994.30
7448	NYSE	AZO	Fri, Dec 17, 2021	2016.34	2016.34	1972.87	1996.37
7447	NYSE	AZO	Thu, Dec 16, 2021	2057.01	2065.72	2008.49	2011.22
7446	NYSE	AZO	Wed, Dec 15, 2021	1991.47	2053.00	1983.80	2048.59
7445	NYSE	AZO	Tue, Dec 14, 2021	1982.98	2011.21	1971.08	1999.54
7444	NYSE	AZO	Mon, Dec 13, 2021	2001.38	2001.39	1963.63	1986.10
7443	NYSE	AZO	Fri, Dec 10, 2021	1975.79	2006.67	1958.95	2003.02
7442	NYSE	AZO	Thu, Dec 9, 2021	1978.23	2008.24	1951.86	1965.83
7441	NYSE	AZO	Wed, Dec 8, 2021	2013.76	2019.97	1940.60	1988.86
7440	NYSE	AZO	Tue, Dec 7, 2021	1914.37	2028.66	1890.71	2023.57
7439	NYSE	AZO	Mon, Dec 6, 2021	1877.81	1886.01	1858.23	1879.99
7438	NYSE	AZO	Fri, Dec 3, 2021	1875.46	1897.88	1855.14	1863.00
7437	NYSE	AZO	Thu, Dec 2, 2021	1817.59	1873.86	1816.02	1868.29
7436	NYSE	AZO	Wed, Dec 1, 2021	1835.57	1861.15	1806.83	1806.83
7435	NYSE	AZO	Tue, Nov 30, 2021	1835.00	1852.80	1812.97	1817.07
7434	NYSE	AZO	Mon, Nov 29, 2021	1828.10	1855.43	1815.82	1838.69
7433	NYSE	AZO	Fri, Nov 26, 2021	1836.51	1843.14	1806.89	1814.18
7432	NYSE	AZO	Wed, Nov 24, 2021	1866.32	1870.44	1852.00	1855.05
7431	NYSE	AZO	Tue, Nov 23, 2021	1874.15	1883.78	1849.57	1880.10
7430	NYSE	AZO	Mon, Nov 22, 2021	1860.28	1875.89	1851.38	1864.88
7429	NYSE	AZO	Fri, Nov 19, 2021	1886.90	1886.90	1856.99	1859.68
7428	NYSE	AZO	Thu, Nov 18, 2021	1893.84	1893.84	1873.24	1875.85
7427	NYSE	AZO	Wed, Nov 17, 2021	1920.00	1922.35	1892.50	1893.84
7426	NYSE	AZO	Tue, Nov 16, 2021	1907.16	1941.36	1905.08	1911.28
7425	NYSE	AZO	Mon, Nov 15, 2021	1895.24	1921.37	1886.09	1911.84
7424	NYSE	AZO	Fri, Nov 12, 2021	1896.45	1904.84	1880.18	1886.23
7423	NYSE	AZO	Thu, Nov 11, 2021	1878.59	1904.00	1876.11	1886.89
7422	NYSE	AZO	Wed, Nov 10, 2021	1863.21	1897.52	1863.21	1881.42
7421	NYSE	AZO	Tue, Nov 9, 2021	1824.90	1868.69	1814.32	1866.38
7420	NYSE	AZO	Mon, Nov 8, 2021	1826.55	1835.00	1799.09	1820.93
7419	NYSE	AZO	Fri, Nov 5, 2021	1822.37	1830.00	1802.27	1817.94
7418	NYSE	AZO	Thu, Nov 4, 2021	1799.38	1832.49	1794.76	1809.05
7417	NYSE	AZO	Wed, Nov 3, 2021	1791.27	1799.31	1768.72	1791.68
7416	NYSE	AZO	Tue, Nov 2, 2021	1785.28	1802.95	1779.00	1788.15
7415	NYSE	AZO	Mon, Nov 1, 2021	1794.05	1801.00	1767.52	1779.44
7414	NYSE	AZO	Fri, Oct 29, 2021	1779.73	1796.92	1772.04	1784.84
7413	NYSE	AZO	Thu, Oct 28, 2021	1825.27	1831.39	1775.45	1780.10
7412	NYSE	AZO	Wed, Oct 27, 2021	1824.88	1837.54	1817.84	1825.86
7411	NYSE	AZO	Tue, Oct 26, 2021	1828.30	1833.00	1812.10	1826.00
7410	NYSE	AZO	Mon, Oct 25, 2021	1839.21	1844.99	1812.23	1821.09
7409	NYSE	AZO	Fri, Oct 22, 2021	1811.23	1840.55	1793.50	1832.89
7408	NYSE	AZO	Thu, Oct 21, 2021	1781.50	1815.57	1780.72	1807.68
7407	NYSE	AZO	Wed, Oct 20, 2021	1771.27	1791.97	1763.66	1769.05
7406	NYSE	AZO	Tue, Oct 19, 2021	1758.33	1777.92	1753.72	1764.21
7405	NYSE	AZO	Mon, Oct 18, 2021	1733.43	1767.88	1730.35	1758.49
7404	NYSE	AZO	Fri, Oct 15, 2021	1731.96	1741.91	1722.43	1736.03
7403	NYSE	AZO	Thu, Oct 14, 2021	1689.43	1719.97	1685.98	1717.55
7402	NYSE	AZO	Wed, Oct 13, 2021	1675.25	1687.99	1649.59	1683.08
7401	NYSE	AZO	Tue, Oct 12, 2021	1677.31	1679.82	1657.23	1677.29
7400	NYSE	AZO	Mon, Oct 11, 2021	1680.19	1697.47	1674.03	1674.08
7399	NYSE	AZO	Fri, Oct 8, 2021	1681.08	1699.30	1666.71	1681.37
7398	NYSE	AZO	Thu, Oct 7, 2021	1662.28	1690.82	1654.27	1683.73
7397	NYSE	AZO	Wed, Oct 6, 2021	1660.19	1679.92	1647.29	1663.81
7396	NYSE	AZO	Tue, Oct 5, 2021	1655.03	1673.27	1639.12	1651.22
7395	NYSE	AZO	Mon, Oct 4, 2021	1663.44	1676.74	1634.34	1642.51
7394	NYSE	AZO	Fri, Oct 1, 2021	1706.77	1706.77	1657.46	1672.28
7393	NYSE	AZO	Thu, Sep 30, 2021	1727.34	1734.01	1679.21	1697.99
7392	NYSE	AZO	Wed, Sep 29, 2021	1697.60	1738.78	1688.77	1737.00
7391	NYSE	AZO	Tue, Sep 28, 2021	1694.10	1701.35	1668.92	1688.57
7390	NYSE	AZO	Mon, Sep 27, 2021	1692.40	1702.55	1678.51	1691.33
7389	NYSE	AZO	Fri, Sep 24, 2021	1660.00	1703.00	1660.00	1694.83
7388	NYSE	AZO	Thu, Sep 23, 2021	1692.39	1704.02	1675.00	1687.79
7387	NYSE	AZO	Wed, Sep 22, 2021	1655.00	1694.27	1642.05	1683.76
7386	NYSE	AZO	Tue, Sep 21, 2021	1616.00	1660.00	1605.97	1643.07
7385	NYSE	AZO	Mon, Sep 20, 2021	1583.62	1597.63	1559.43	1585.16
7384	NYSE	AZO	Fri, Sep 17, 2021	1602.66	1619.81	1592.58	1592.88
7383	NYSE	AZO	Thu, Sep 16, 2021	1605.45	1616.17	1591.05	1607.42
7382	NYSE	AZO	Wed, Sep 15, 2021	1568.52	1597.88	1552.65	1596.72
7381	NYSE	AZO	Tue, Sep 14, 2021	1563.64	1565.96	1550.61	1563.77
7380	NYSE	AZO	Mon, Sep 13, 2021	1548.63	1561.20	1540.98	1553.10
7379	NYSE	AZO	Fri, Sep 10, 2021	1557.92	1567.37	1548.85	1550.56
7378	NYSE	AZO	Thu, Sep 9, 2021	1557.23	1564.70	1547.32	1551.89
7377	NYSE	AZO	Wed, Sep 8, 2021	1529.19	1558.06	1521.01	1556.35
7376	NYSE	AZO	Tue, Sep 7, 2021	1529.99	1545.38	1522.96	1526.22
7375	NYSE	AZO	Fri, Sep 3, 2021	1516.38	1540.34	1508.86	1537.25
7374	NYSE	AZO	Thu, Sep 2, 2021	1538.56	1545.60	1503.30	1520.65
7373	NYSE	AZO	Wed, Sep 1, 2021	1553.09	1553.58	1530.02	1540.09
7372	NYSE	AZO	Tue, Aug 31, 2021	1551.02	1559.95	1540.41	1549.15
7371	NYSE	AZO	Mon, Aug 30, 2021	1555.75	1562.88	1544.01	1555.71
7370	NYSE	AZO	Fri, Aug 27, 2021	1578.59	1578.59	1544.31	1548.49
7369	NYSE	AZO	Thu, Aug 26, 2021	1607.94	1607.94	1586.79	1588.90
7368	NYSE	AZO	Wed, Aug 25, 2021	1597.42	1617.22	1588.74	1613.41
7367	NYSE	AZO	Tue, Aug 24, 2021	1615.97	1624.29	1594.71	1599.98
7366	NYSE	AZO	Mon, Aug 23, 2021	1643.59	1656.29	1617.45	1622.98
7365	NYSE	AZO	Fri, Aug 20, 2021	1637.41	1653.87	1630.99	1640.76
7364	NYSE	AZO	Thu, Aug 19, 2021	1601.57	1641.28	1600.00	1632.64
7363	NYSE	AZO	Wed, Aug 18, 2021	1614.85	1632.32	1607.39	1613.80
7362	NYSE	AZO	Tue, Aug 17, 2021	1627.46	1630.00	1599.71	1616.47
7361	NYSE	AZO	Mon, Aug 16, 2021	1610.00	1635.64	1607.13	1633.07
7360	NYSE	AZO	Fri, Aug 13, 2021	1630.11	1634.64	1609.04	1612.61
7359	NYSE	AZO	Thu, Aug 12, 2021	1636.23	1639.23	1619.02	1630.50
7358	NYSE	AZO	Wed, Aug 11, 2021	1634.06	1650.04	1633.37	1637.19
7357	NYSE	AZO	Tue, Aug 10, 2021	1618.83	1643.98	1613.79	1632.82
7356	NYSE	AZO	Mon, Aug 9, 2021	1632.15	1636.60	1612.13	1616.74
7355	NYSE	AZO	Fri, Aug 6, 2021	1637.73	1646.68	1626.17	1629.85
7354	NYSE	AZO	Thu, Aug 5, 2021	1654.17	1658.03	1625.73	1639.61
7353	NYSE	AZO	Wed, Aug 4, 2021	1661.89	1663.75	1634.39	1644.90
7352	NYSE	AZO	Tue, Aug 3, 2021	1628.42	1666.63	1628.42	1660.11
7351	NYSE	AZO	Mon, Aug 2, 2021	1633.44	1638.31	1609.55	1634.01
7350	NYSE	AZO	Fri, Jul 30, 2021	1623.87	1631.00	1614.01	1623.57
7349	NYSE	AZO	Thu, Jul 29, 2021	1615.68	1633.51	1594.05	1625.91
7348	NYSE	AZO	Wed, Jul 28, 2021	1629.48	1631.21	1606.97	1608.60
7347	NYSE	AZO	Tue, Jul 27, 2021	1615.02	1628.21	1600.85	1624.95
7346	NYSE	AZO	Mon, Jul 26, 2021	1629.88	1633.80	1614.97	1622.16
7345	NYSE	AZO	Fri, Jul 23, 2021	1598.00	1632.81	1591.43	1632.13
7344	NYSE	AZO	Thu, Jul 22, 2021	1591.84	1600.00	1580.91	1593.90
7343	NYSE	AZO	Wed, Jul 21, 2021	1602.96	1608.98	1579.38	1591.25
7342	NYSE	AZO	Tue, Jul 20, 2021	1587.76	1611.55	1587.76	1601.75
7341	NYSE	AZO	Mon, Jul 19, 2021	1606.04	1612.00	1571.48	1584.57
7340	NYSE	AZO	Fri, Jul 16, 2021	1600.00	1612.33	1593.49	1605.30
7339	NYSE	AZO	Thu, Jul 15, 2021	1574.15	1599.81	1573.13	1597.08
7338	NYSE	AZO	Wed, Jul 14, 2021	1558.34	1582.41	1554.98	1579.97
7337	NYSE	AZO	Tue, Jul 13, 2021	1573.04	1579.45	1552.44	1557.36
7336	NYSE	AZO	Mon, Jul 12, 2021	1563.26	1585.31	1556.60	1577.55
7335	NYSE	AZO	Fri, Jul 9, 2021	1556.14	1566.16	1545.30	1564.53
7334	NYSE	AZO	Thu, Jul 8, 2021	1534.08	1546.55	1524.45	1537.48
7333	NYSE	AZO	Wed, Jul 7, 2021	1536.36	1552.60	1535.21	1549.29
7332	NYSE	AZO	Tue, Jul 6, 2021	1546.85	1554.90	1535.82	1542.25
7331	NYSE	AZO	Fri, Jul 2, 2021	1525.81	1551.49	1525.81	1549.45
7330	NYSE	AZO	Thu, Jul 1, 2021	1497.65	1528.78	1494.97	1525.73
7329	NYSE	AZO	Wed, Jun 30, 2021	1496.00	1504.37	1488.04	1492.22
7328	NYSE	AZO	Tue, Jun 29, 2021	1500.00	1503.30	1486.97	1491.70
7327	NYSE	AZO	Mon, Jun 28, 2021	1479.21	1498.44	1472.31	1496.16
7326	NYSE	AZO	Fri, Jun 25, 2021	1454.87	1486.21	1454.56	1479.27
7325	NYSE	AZO	Thu, Jun 24, 2021	1447.20	1459.55	1441.84	1454.55
7324	NYSE	AZO	Wed, Jun 23, 2021	1436.54	1449.95	1418.26	1443.03
7323	NYSE	AZO	Tue, Jun 22, 2021	1418.60	1440.06	1411.40	1434.50
7322	NYSE	AZO	Mon, Jun 21, 2021	1400.00	1419.59	1399.61	1415.60
7321	NYSE	AZO	Fri, Jun 18, 2021	1376.77	1398.23	1376.77	1386.28
7320	NYSE	AZO	Thu, Jun 17, 2021	1397.47	1397.47	1374.13	1390.90
7319	NYSE	AZO	Wed, Jun 16, 2021	1398.26	1402.60	1383.97	1390.47
7318	NYSE	AZO	Tue, Jun 15, 2021	1390.14	1404.22	1377.03	1403.04
7317	NYSE	AZO	Mon, Jun 14, 2021	1394.77	1399.06	1374.53	1385.99
7316	NYSE	AZO	Fri, Jun 11, 2021	1378.82	1395.66	1376.23	1394.61
7315	NYSE	AZO	Thu, Jun 10, 2021	1390.24	1392.54	1371.14	1374.53
7314	NYSE	AZO	Wed, Jun 9, 2021	1393.19	1394.80	1381.47	1386.85
7313	NYSE	AZO	Tue, Jun 8, 2021	1384.35	1399.93	1375.06	1393.13
7312	NYSE	AZO	Mon, Jun 7, 2021	1381.38	1394.92	1373.48	1384.65
7311	NYSE	AZO	Fri, Jun 4, 2021	1397.04	1397.04	1367.96	1387.21
7310	NYSE	AZO	Thu, Jun 3, 2021	1391.91	1401.21	1388.90	1392.20
7309	NYSE	AZO	Wed, Jun 2, 2021	1419.61	1419.61	1400.00	1404.67
7308	NYSE	AZO	Tue, Jun 1, 2021	1414.81	1415.72	1398.02	1410.85
7307	NYSE	AZO	Fri, May 28, 2021	1408.00	1422.48	1405.53	1406.60
7306	NYSE	AZO	Thu, May 27, 2021	1420.64	1425.52	1406.06	1411.22
7305	NYSE	AZO	Wed, May 26, 2021	1415.61	1419.02	1388.85	1410.00
7304	NYSE	AZO	Tue, May 25, 2021	1453.60	1455.00	1411.23	1420.56
7303	NYSE	AZO	Mon, May 24, 2021	1461.03	1472.16	1442.24	1448.40
7302	NYSE	AZO	Fri, May 21, 2021	1475.01	1487.17	1452.75	1460.26
7301	NYSE	AZO	Thu, May 20, 2021	1466.80	1488.64	1466.62	1471.77
7300	NYSE	AZO	Wed, May 19, 2021	1500.29	1502.48	1458.62	1466.82
7299	NYSE	AZO	Tue, May 18, 2021	1532.09	1538.95	1509.30	1510.87
7298	NYSE	AZO	Mon, May 17, 2021	1529.41	1540.27	1523.34	1531.89
7297	NYSE	AZO	Fri, May 14, 2021	1538.09	1539.45	1501.70	1527.58
7296	NYSE	AZO	Thu, May 13, 2021	1495.19	1541.26	1495.19	1533.76
7295	NYSE	AZO	Wed, May 12, 2021	1505.25	1519.76	1488.88	1495.88
7294	NYSE	AZO	Tue, May 11, 2021	1513.89	1516.11	1478.68	1495.13
7293	NYSE	AZO	Mon, May 10, 2021	1513.17	1542.30	1507.28	1519.62
7292	NYSE	AZO	Fri, May 7, 2021	1491.47	1510.08	1480.26	1507.20
7291	NYSE	AZO	Thu, May 6, 2021	1478.00	1493.01	1474.84	1488.85
7290	NYSE	AZO	Wed, May 5, 2021	1481.01	1472.11	1454.45	1472.11
7289	NYSE	AZO	Tue, May 4, 2021	1479.86	1488.49	1469.86	1477.00
7288	NYSE	AZO	Mon, May 3, 2021	1475.60	1488.24	1467.46	1475.83
7287	NYSE	AZO	Fri, Apr 30, 2021	1472.45	1477.81	1463.34	1464.12
7286	NYSE	AZO	Thu, Apr 29, 2021	1468.27	1478.56	1452.07	1474.96
7285	NYSE	AZO	Wed, Apr 28, 2021	1464.25	1478.85	1453.14	1460.00
7284	NYSE	AZO	Tue, Apr 27, 2021	1451.33	1462.16	1441.70	1455.79
7283	NYSE	AZO	Mon, Apr 26, 2021	1466.52	1467.00	1443.18	1443.88
7282	NYSE	AZO	Fri, Apr 23, 2021	1487.02	1487.02	1451.77	1471.35
7281	NYSE	AZO	Thu, Apr 22, 2021	1488.61	1490.73	1465.10	1478.87
7280	NYSE	AZO	Wed, Apr 21, 2021	1500.97	1515.87	1483.55	1486.89
7279	NYSE	AZO	Tue, Apr 20, 2021	1512.35	1524.98	1501.69	1514.11
7278	NYSE	AZO	Mon, Apr 19, 2021	1495.74	1516.59	1494.20	1504.30
7277	NYSE	AZO	Fri, Apr 16, 2021	1475.84	1499.74	1468.88	1495.84
7276	NYSE	AZO	Thu, Apr 15, 2021	1451.01	1470.93	1450.72	1467.44
7275	NYSE	AZO	Wed, Apr 14, 2021	1437.85	1455.36	1424.10	1450.89
7274	NYSE	AZO	Tue, Apr 13, 2021	1454.91	1454.91	1430.50	1435.91
7273	NYSE	AZO	Mon, Apr 12, 2021	1439.80	1458.18	1433.49	1454.19
7272	NYSE	AZO	Fri, Apr 9, 2021	1422.27	1441.89	1409.73	1438.50
7271	NYSE	AZO	Thu, Apr 8, 2021	1421.22	1423.32	1408.12	1417.15
7270	NYSE	AZO	Wed, Apr 7, 2021	1438.08	1439.96	1414.23	1423.27
7269	NYSE	AZO	Tue, Apr 6, 2021	1410.53	1441.00	1409.04	1431.85
7268	NYSE	AZO	Mon, Apr 5, 2021	1425.00	1431.93	1413.06	1415.88
7267	NYSE	AZO	Thu, Apr 1, 2021	1407.92	1422.91	1397.20	1418.84
7266	NYSE	AZO	Wed, Mar 31, 2021	1429.83	1429.83	1402.20	1404.30
7265	NYSE	AZO	Tue, Mar 30, 2021	1432.28	1446.24	1405.28	1425.36
7264	NYSE	AZO	Mon, Mar 29, 2021	1416.84	1440.55	1409.94	1432.28
7263	NYSE	AZO	Fri, Mar 26, 2021	1374.26	1424.01	1370.79	1413.73
7262	NYSE	AZO	Thu, Mar 25, 2021	1349.47	1378.20	1343.31	1374.41
7261	NYSE	AZO	Wed, Mar 24, 2021	1330.56	1363.63	1329.21	1353.49
7260	NYSE	AZO	Tue, Mar 23, 2021	1343.06	1354.18	1322.75	1323.57
7259	NYSE	AZO	Mon, Mar 22, 2021	1325.95	1343.92	1325.61	1341.22
7258	NYSE	AZO	Fri, Mar 19, 2021	1299.26	1339.87	1293.05	1324.76
7257	NYSE	AZO	Thu, Mar 18, 2021	1286.92	1313.81	1286.79	1303.58
7256	NYSE	AZO	Wed, Mar 17, 2021	1306.30	1307.23	1285.22	1290.94
7255	NYSE	AZO	Tue, Mar 16, 2021	1294.54	1303.25	1279.41	1299.00
7254	NYSE	AZO	Mon, Mar 15, 2021	1283.44	1297.05	1274.48	1295.22
7253	NYSE	AZO	Fri, Mar 12, 2021	1268.04	1290.63	1266.29	1285.52
7252	NYSE	AZO	Thu, Mar 11, 2021	1255.98	1276.90	1246.56	1261.93
7251	NYSE	AZO	Wed, Mar 10, 2021	1230.56	1263.76	1213.79	1256.00
7250	NYSE	AZO	Tue, Mar 9, 2021	1254.63	1256.95	1222.42	1222.49
7249	NYSE	AZO	Mon, Mar 8, 2021	1220.00	1251.75	1220.00	1241.11
7248	NYSE	AZO	Fri, Mar 5, 2021	1174.68	1225.69	1168.00	1220.25
7247	NYSE	AZO	Thu, Mar 4, 2021	1178.20	1189.19	1145.16	1168.44
7246	NYSE	AZO	Wed, Mar 3, 2021	1184.01	1191.68	1150.76	1179.74
7245	NYSE	AZO	Tue, Mar 2, 2021	1184.90	1200.00	1146.95	1180.00
7244	NYSE	AZO	Mon, Mar 1, 2021	1173.80	1180.95	1164.41	1169.39
7243	NYSE	AZO	Fri, Feb 26, 2021	1170.04	1184.00	1159.45	1159.92
7242	NYSE	AZO	Thu, Feb 25, 2021	1185.62	1199.88	1155.67	1160.57
7241	NYSE	AZO	Wed, Feb 24, 2021	1182.23	1194.02	1168.06	1189.86
7240	NYSE	AZO	Tue, Feb 23, 2021	1195.31	1197.22	1175.11	1185.19
7239	NYSE	AZO	Mon, Feb 22, 2021	1207.47	1207.47	1183.80	1188.59
7238	NYSE	AZO	Fri, Feb 19, 2021	1212.34	1222.50	1198.31	1205.73
7237	NYSE	AZO	Thu, Feb 18, 2021	1190.45	1217.68	1185.37	1211.29
7236	NYSE	AZO	Wed, Feb 17, 2021	1165.37	1200.47	1165.37	1192.97
7235	NYSE	AZO	Tue, Feb 16, 2021	1143.00	1181.65	1143.00	1173.32
7234	NYSE	AZO	Fri, Feb 12, 2021	1151.12	1166.33	1143.33	1146.65
7233	NYSE	AZO	Thu, Feb 11, 2021	1210.97	1218.21	1139.18	1150.42
7232	NYSE	AZO	Wed, Feb 10, 2021	1235.16	1235.24	1211.14	1212.67
7231	NYSE	AZO	Tue, Feb 9, 2021	1224.60	1237.89	1217.39	1224.32
7230	NYSE	AZO	Mon, Feb 8, 2021	1220.43	1234.27	1219.71	1224.95
7229	NYSE	AZO	Fri, Feb 5, 2021	1230.51	1232.83	1215.39	1220.43
7228	NYSE	AZO	Thu, Feb 4, 2021	1200.00	1224.89	1198.81	1220.39
7227	NYSE	AZO	Wed, Feb 3, 2021	1187.84	1203.40	1181.01	1194.60
7226	NYSE	AZO	Tue, Feb 2, 2021	1160.16	1206.21	1160.16	1193.67
7225	NYSE	AZO	Mon, Feb 1, 2021	1125.00	1168.48	1122.24	1159.33
7224	NYSE	AZO	Fri, Jan 29, 2021	1145.00	1147.03	1111.71	1118.37
7223	NYSE	AZO	Thu, Jan 28, 2021	1137.29	1162.21	1133.18	1146.64
7222	NYSE	AZO	Wed, Jan 27, 2021	1184.75	1189.56	1116.00	1137.21
7221	NYSE	AZO	Tue, Jan 26, 2021	1200.26	1203.05	1177.00	1194.55
7220	NYSE	AZO	Mon, Jan 25, 2021	1227.00	1227.01	1179.79	1196.04
7219	NYSE	AZO	Fri, Jan 22, 2021	1241.39	1241.39	1225.37	1227.16
7218	NYSE	AZO	Thu, Jan 21, 2021	1239.34	1251.37	1236.35	1246.41
7217	NYSE	AZO	Wed, Jan 20, 2021	1239.17	1244.54	1226.24	1239.98
7216	NYSE	AZO	Tue, Jan 19, 2021	1248.00	1251.73	1230.19	1238.29
7215	NYSE	AZO	Fri, Jan 15, 2021	1242.97	1249.36	1238.13	1248.33
7214	NYSE	AZO	Thu, Jan 14, 2021	1265.88	1266.54	1242.34	1248.02
7213	NYSE	AZO	Wed, Jan 13, 2021	1276.96	1279.07	1253.18	1259.44
7212	NYSE	AZO	Tue, Jan 12, 2021	1265.84	1297.82	1264.50	1282.15
7211	NYSE	AZO	Mon, Jan 11, 2021	1248.59	1269.33	1246.72	1265.46
7210	NYSE	AZO	Fri, Jan 8, 2021	1248.76	1257.53	1240.88	1252.92
7209	NYSE	AZO	Thu, Jan 7, 2021	1228.27	1249.02	1218.72	1246.04
7208	NYSE	AZO	Wed, Jan 6, 2021	1175.34	1231.77	1175.34	1229.70
7207	NYSE	AZO	Tue, Jan 5, 2021	1175.84	1188.45	1164.16	1180.35
7206	NYSE	AZO	Mon, Jan 4, 2021	1183.56	1190.90	1166.64	1180.40
7205	NYSE	AZO	Thu, Dec 31, 2020	1173.58	1187.47	1169.01	1185.44
7204	NYSE	AZO	Wed, Dec 30, 2020	1177.61	1188.31	1175.29	1175.87
7203	NYSE	AZO	Tue, Dec 29, 2020	1192.36	1197.37	1172.41	1177.12
7202	NYSE	AZO	Mon, Dec 28, 2020	1210.48	1220.98	1186.73	1192.62
7201	NYSE	AZO	Thu, Dec 24, 2020	1195.94	1208.01	1187.13	1204.22
7200	NYSE	AZO	Wed, Dec 23, 2020	1187.72	1205.64	1179.55	1192.99
7199	NYSE	AZO	Tue, Dec 22, 2020	1192.04	1196.06	1177.65	1190.19
7198	NYSE	AZO	Mon, Dec 21, 2020	1177.17	1196.19	1166.21	1192.91
7197	NYSE	AZO	Fri, Dec 18, 2020	1180.68	1190.17	1174.78	1181.90
7196	NYSE	AZO	Thu, Dec 17, 2020	1196.51	1208.13	1172.45	1180.89
7195	NYSE	AZO	Wed, Dec 16, 2020	1186.25	1210.15	1180.61	1190.50
7194	NYSE	AZO	Tue, Dec 15, 2020	1157.33	1182.44	1150.14	1179.37
7193	NYSE	AZO	Mon, Dec 14, 2020	1159.63	1182.41	1142.74	1151.13
7192	NYSE	AZO	Fri, Dec 11, 2020	1146.11	1163.10	1137.00	1155.30
7191	NYSE	AZO	Thu, Dec 10, 2020	1127.57	1147.84	1122.47	1137.85
7190	NYSE	AZO	Wed, Dec 9, 2020	1107.17	1146.40	1098.69	1136.67
7189	NYSE	AZO	Tue, Dec 8, 2020	1128.00	1138.00	1085.85	1095.99
7188	NYSE	AZO	Mon, Dec 7, 2020	1169.90	1172.58	1141.63	1157.18
7187	NYSE	AZO	Fri, Dec 4, 2020	1150.88	1165.00	1150.79	1162.63
7186	NYSE	AZO	Thu, Dec 3, 2020	1147.08	1160.41	1144.00	1154.01
7185	NYSE	AZO	Wed, Dec 2, 2020	1157.95	1158.88	1130.33	1152.22
7184	NYSE	AZO	Tue, Dec 1, 2020	1148.23	1170.82	1140.33	1164.84
7183	NYSE	AZO	Mon, Nov 30, 2020	1114.81	1141.98	1106.62	1137.65
7182	NYSE	AZO	Fri, Nov 27, 2020	1127.54	1141.34	1118.28	1119.24
7181	NYSE	AZO	Wed, Nov 25, 2020	1137.39	1141.23	1120.55	1129.60
7180	NYSE	AZO	Tue, Nov 24, 2020	1123.44	1152.31	1112.48	1135.79
7179	NYSE	AZO	Mon, Nov 23, 2020	1114.07	1123.62	1106.75	1113.41
7178	NYSE	AZO	Fri, Nov 20, 2020	1133.50	1137.54	1112.01	1114.20
7177	NYSE	AZO	Thu, Nov 19, 2020	1129.32	1136.99	1114.68	1133.76
7176	NYSE	AZO	Wed, Nov 18, 2020	1118.78	1151.24	1118.78	1131.65
7175	NYSE	AZO	Tue, Nov 17, 2020	1135.80	1135.85	1111.69	1124.21
7174	NYSE	AZO	Mon, Nov 16, 2020	1164.28	1164.28	1137.57	1146.02
7173	NYSE	AZO	Fri, Nov 13, 2020	1160.92	1167.85	1145.90	1155.80
7172	NYSE	AZO	Thu, Nov 12, 2020	1179.83	1185.20	1152.06	1159.73
7171	NYSE	AZO	Wed, Nov 11, 2020	1182.13	1189.16	1171.65	1181.83
7170	NYSE	AZO	Tue, Nov 10, 2020	1151.27	1181.91	1150.05	1170.41
7169	NYSE	AZO	Mon, Nov 9, 2020	1182.84	1204.40	1150.96	1151.39
7168	NYSE	AZO	Fri, Nov 6, 2020	1153.46	1162.61	1137.74	1158.53
7167	NYSE	AZO	Thu, Nov 5, 2020	1170.11	1174.40	1145.94	1149.51
7166	NYSE	AZO	Wed, Nov 4, 2020	1168.10	1184.29	1153.71	1154.02
7165	NYSE	AZO	Tue, Nov 3, 2020	1147.25	1172.44	1127.41	1164.65
7164	NYSE	AZO	Mon, Nov 2, 2020	1138.55	1160.89	1123.96	1141.15
7163	NYSE	AZO	Fri, Oct 30, 2020	1128.02	1135.44	1115.36	1128.98
7162	NYSE	AZO	Thu, Oct 29, 2020	1128.50	1142.65	1118.49	1129.76
7161	NYSE	AZO	Wed, Oct 28, 2020	1119.83	1138.67	1112.13	1128.85
7160	NYSE	AZO	Tue, Oct 27, 2020	1155.36	1156.75	1132.30	1133.59
7159	NYSE	AZO	Mon, Oct 26, 2020	1168.75	1169.45	1141.79	1152.00
7158	NYSE	AZO	Fri, Oct 23, 2020	1180.51	1187.10	1161.47	1183.16
7157	NYSE	AZO	Thu, Oct 22, 2020	1176.47	1185.00	1168.00	1175.55
7156	NYSE	AZO	Wed, Oct 21, 2020	1179.77	1192.47	1174.55	1178.12
7155	NYSE	AZO	Tue, Oct 20, 2020	1177.59	1196.50	1176.72	1178.62
7154	NYSE	AZO	Mon, Oct 19, 2020	1194.53	1199.98	1174.33	1176.42
7153	NYSE	AZO	Fri, Oct 16, 2020	1192.44	1206.45	1184.50	1193.38
7152	NYSE	AZO	Thu, Oct 15, 2020	1160.00	1199.25	1154.28	1193.26
7151	NYSE	AZO	Wed, Oct 14, 2020	1192.55	1196.76	1163.38	1169.03
7150	NYSE	AZO	Tue, Oct 13, 2020	1142.21	1170.99	1142.21	1164.59
7149	NYSE	AZO	Mon, Oct 12, 2020	1142.62	1158.72	1129.78	1144.06
7148	NYSE	AZO	Fri, Oct 9, 2020	1156.65	1156.65	1137.08	1137.74
7147	NYSE	AZO	Thu, Oct 8, 2020	1146.11	1157.48	1145.92	1150.00
7146	NYSE	AZO	Wed, Oct 7, 2020	1146.46	1155.34	1136.00	1139.99
7145	NYSE	AZO	Tue, Oct 6, 2020	1180.75	1182.84	1132.12	1138.53
7144	NYSE	AZO	Mon, Oct 5, 2020	1174.17	1191.76	1174.17	1178.27
7143	NYSE	AZO	Fri, Oct 2, 2020	1169.81	1183.76	1158.86	1176.99
7142	NYSE	AZO	Thu, Oct 1, 2020	1181.06	1192.95	1168.19	1181.72
7141	NYSE	AZO	Wed, Sep 30, 2020	1153.64	1183.58	1153.64	1177.64
7140	NYSE	AZO	Tue, Sep 29, 2020	1150.78	1167.06	1146.00	1154.92
7139	NYSE	AZO	Mon, Sep 28, 2020	1145.48	1162.50	1140.35	1155.56
7138	NYSE	AZO	Fri, Sep 25, 2020	1121.76	1146.65	1120.55	1135.02
7137	NYSE	AZO	Thu, Sep 24, 2020	1129.11	1145.34	1108.62	1129.63
7136	NYSE	AZO	Wed, Sep 23, 2020	1174.44	1174.44	1128.01	1128.95
7135	NYSE	AZO	Tue, Sep 22, 2020	1224.17	1236.01	1155.00	1166.71
7134	NYSE	AZO	Mon, Sep 21, 2020	1196.26	1197.03	1164.80	1186.01
7133	NYSE	AZO	Fri, Sep 18, 2020	1214.81	1224.04	1188.48	1205.28
7132	NYSE	AZO	Thu, Sep 17, 2020	1229.00	1230.00	1214.49	1224.12
7131	NYSE	AZO	Wed, Sep 16, 2020	1250.56	1251.26	1225.91	1229.23
7130	NYSE	AZO	Tue, Sep 15, 2020	1247.73	1251.31	1239.90	1242.95
7129	NYSE	AZO	Mon, Sep 14, 2020	1248.96	1251.81	1232.25	1241.66
7128	NYSE	AZO	Fri, Sep 11, 2020	1222.66	1240.89	1216.72	1234.45
7127	NYSE	AZO	Thu, Sep 10, 2020	1235.68	1238.13	1208.55	1216.04
7126	NYSE	AZO	Wed, Sep 9, 2020	1216.98	1247.16	1212.76	1233.00
7125	NYSE	AZO	Tue, Sep 8, 2020	1204.78	1224.30	1196.43	1211.49
7124	NYSE	AZO	Fri, Sep 4, 2020	1216.55	1222.18	1194.65	1206.79
7123	NYSE	AZO	Thu, Sep 3, 2020	1245.07	1246.89	1205.15	1215.70
7122	NYSE	AZO	Wed, Sep 2, 2020	1227.64	1267.93	1225.62	1250.35
7121	NYSE	AZO	Tue, Sep 1, 2020	1198.35	1223.48	1193.90	1222.43
7120	NYSE	AZO	Mon, Aug 31, 2020	1188.68	1200.85	1175.92	1196.31
7119	NYSE	AZO	Fri, Aug 28, 2020	1193.11	1199.72	1178.79	1189.12
7118	NYSE	AZO	Thu, Aug 27, 2020	1203.17	1204.46	1193.80	1195.89
7117	NYSE	AZO	Wed, Aug 26, 2020	1198.43	1208.48	1188.70	1198.01
7116	NYSE	AZO	Tue, Aug 25, 2020	1209.93	1213.98	1188.44	1201.66
7115	NYSE	AZO	Mon, Aug 24, 2020	1211.61	1219.13	1201.45	1209.93
7114	NYSE	AZO	Fri, Aug 21, 2020	1206.07	1211.31	1200.94	1209.07
7113	NYSE	AZO	Thu, Aug 20, 2020	1204.86	1213.23	1196.33	1203.50
7112	NYSE	AZO	Wed, Aug 19, 2020	1213.57	1221.48	1200.36	1210.00
7111	NYSE	AZO	Tue, Aug 18, 2020	1215.70	1227.27	1203.66	1211.81
7110	NYSE	AZO	Mon, Aug 17, 2020	1199.01	1210.65	1198.65	1207.75
7109	NYSE	AZO	Fri, Aug 14, 2020	1190.07	1207.18	1190.00	1196.05
7108	NYSE	AZO	Thu, Aug 13, 2020	1183.36	1190.92	1177.31	1187.14
7107	NYSE	AZO	Wed, Aug 12, 2020	1176.85	1193.79	1174.45	1188.37
7106	NYSE	AZO	Tue, Aug 11, 2020	1179.20	1182.87	1160.78	1171.56
7105	NYSE	AZO	Mon, Aug 10, 2020	1185.26	1186.88	1169.14	1174.72
7104	NYSE	AZO	Fri, Aug 7, 2020	1178.37	1184.95	1170.22	1182.22
7103	NYSE	AZO	Thu, Aug 6, 2020	1181.70	1194.97	1177.42	1178.37
7102	NYSE	AZO	Wed, Aug 5, 2020	1209.31	1209.35	1192.61	1192.61
7101	NYSE	AZO	Tue, Aug 4, 2020	1203.73	1224.95	1191.72	1206.04
7100	NYSE	AZO	Mon, Aug 3, 2020	1212.69	1217.25	1199.81	1206.90
7099	NYSE	AZO	Fri, Jul 31, 2020	1210.58	1210.58	1190.22	1207.42
7098	NYSE	AZO	Thu, Jul 30, 2020	1193.93	1230.54	1193.93	1209.75
7097	NYSE	AZO	Wed, Jul 29, 2020	1169.87	1185.10	1164.00	1179.55
7096	NYSE	AZO	Tue, Jul 28, 2020	1171.08	1180.00	1164.77	1166.15
7095	NYSE	AZO	Mon, Jul 27, 2020	1169.15	1179.78	1162.09	1170.80
7094	NYSE	AZO	Fri, Jul 24, 2020	1168.29	1178.55	1162.05	1168.59
7093	NYSE	AZO	Thu, Jul 23, 2020	1178.03	1179.41	1159.97	1168.46
7092	NYSE	AZO	Wed, Jul 22, 2020	1159.90	1175.97	1159.90	1168.98
7091	NYSE	AZO	Tue, Jul 21, 2020	1153.74	1164.17	1146.12	1155.77
7090	NYSE	AZO	Mon, Jul 20, 2020	1157.38	1163.80	1145.37	1156.12
7089	NYSE	AZO	Fri, Jul 17, 2020	1156.85	1158.69	1136.12	1157.30
7088	NYSE	AZO	Thu, Jul 16, 2020	1150.07	1158.03	1147.55	1149.32
7087	NYSE	AZO	Wed, Jul 15, 2020	1145.96	1156.16	1141.50	1149.23
7086	NYSE	AZO	Tue, Jul 14, 2020	1108.21	1137.62	1107.33	1133.37
7085	NYSE	AZO	Mon, Jul 13, 2020	1119.99	1131.59	1106.30	1108.33
7084	NYSE	AZO	Fri, Jul 10, 2020	1106.21	1114.63	1090.12	1113.59
7083	NYSE	AZO	Thu, Jul 9, 2020	1116.32	1116.32	1095.00	1107.76
7082	NYSE	AZO	Wed, Jul 8, 2020	1127.49	1130.85	1104.01	1117.98
7081	NYSE	AZO	Tue, Jul 7, 2020	1137.30	1145.21	1127.45	1128.58
7080	NYSE	AZO	Mon, Jul 6, 2020	1157.57	1160.00	1133.62	1137.38
7079	NYSE	AZO	Thu, Jul 2, 2020	1139.82	1152.96	1135.35	1148.97
7078	NYSE	AZO	Wed, Jul 1, 2020	1125.22	1139.00	1108.00	1130.48
7077	NYSE	AZO	Tue, Jun 30, 2020	1128.10	1135.80	1111.58	1128.12
7076	NYSE	AZO	Mon, Jun 29, 2020	1116.13	1129.71	1098.73	1127.92
7075	NYSE	AZO	Fri, Jun 26, 2020	1099.90	1111.20	1097.86	1104.93
7074	NYSE	AZO	Thu, Jun 25, 2020	1096.71	1108.10	1081.54	1103.30
7073	NYSE	AZO	Wed, Jun 24, 2020	1129.01	1129.01	1098.82	1100.21
7072	NYSE	AZO	Tue, Jun 23, 2020	1144.66	1149.17	1133.32	1135.02
7071	NYSE	AZO	Mon, Jun 22, 2020	1130.00	1146.67	1120.02	1139.68
7070	NYSE	AZO	Fri, Jun 19, 2020	1159.37	1159.37	1121.74	1130.60
7069	NYSE	AZO	Thu, Jun 18, 2020	1140.85	1148.08	1128.19	1140.06
7068	NYSE	AZO	Wed, Jun 17, 2020	1144.98	1156.27	1129.95	1147.36
7067	NYSE	AZO	Tue, Jun 16, 2020	1145.28	1160.00	1121.84	1139.70
7066	NYSE	AZO	Mon, Jun 15, 2020	1077.41	1124.45	1074.45	1118.66
7065	NYSE	AZO	Fri, Jun 12, 2020	1119.00	1119.00	1082.02	1100.51
7064	NYSE	AZO	Thu, Jun 11, 2020	1109.17	1127.26	1090.97	1095.70
7063	NYSE	AZO	Wed, Jun 10, 2020	1144.02	1150.48	1122.00	1126.88
7062	NYSE	AZO	Tue, Jun 9, 2020	1138.19	1150.22	1131.79	1144.76
7061	NYSE	AZO	Mon, Jun 8, 2020	1140.45	1163.38	1136.15	1143.80
7060	NYSE	AZO	Fri, Jun 5, 2020	1155.22	1157.98	1133.70	1153.93
7059	NYSE	AZO	Thu, Jun 4, 2020	1141.34	1149.62	1124.24	1134.80
7058	NYSE	AZO	Wed, Jun 3, 2020	1127.39	1165.05	1127.39	1150.46
7057	NYSE	AZO	Tue, Jun 2, 2020	1138.76	1140.02	1120.00	1125.99
7056	NYSE	AZO	Mon, Jun 1, 2020	1145.48	1153.24	1135.65	1138.20
7055	NYSE	AZO	Fri, May 29, 2020	1141.28	1160.00	1137.20	1147.86
7054	NYSE	AZO	Thu, May 28, 2020	1171.40	1171.40	1138.42	1147.55
7053	NYSE	AZO	Wed, May 27, 2020	1140.00	1165.67	1110.01	1164.42
7052	NYSE	AZO	Tue, May 26, 2020	1167.57	1178.19	1115.00	1123.20
7051	NYSE	AZO	Fri, May 22, 2020	1106.69	1124.94	1088.13	1122.94
7050	NYSE	AZO	Thu, May 21, 2020	1111.83	1113.25	1094.76	1104.47
7049	NYSE	AZO	Wed, May 20, 2020	1116.37	1142.99	1105.02	1113.01
7048	NYSE	AZO	Tue, May 19, 2020	1117.67	1117.67	1091.83	1104.41
7047	NYSE	AZO	Mon, May 18, 2020	1097.51	1124.08	1083.00	1083.00
7046	NYSE	AZO	Fri, May 15, 2020	1049.25	1083.06	1049.25	1074.98
7045	NYSE	AZO	Thu, May 14, 2020	1029.69	1061.65	1023.06	1055.58
7044	NYSE	AZO	Wed, May 13, 2020	1048.76	1058.02	1024.24	1044.10
7043	NYSE	AZO	Tue, May 12, 2020	1061.00	1068.99	1044.64	1046.58
7042	NYSE	AZO	Mon, May 11, 2020	1051.39	1062.80	1036.50	1053.88
7041	NYSE	AZO	Fri, May 8, 2020	1032.34	1059.69	1017.26	1057.90
7040	NYSE	AZO	Thu, May 7, 2020	1042.56	1063.76	1007.17	1012.16
7039	NYSE	AZO	Wed, May 6, 2020	1029.09	1049.30	1007.92	1032.36
7038	NYSE	AZO	Tue, May 5, 2020	1021.52	1032.14	1014.88	1023.16
7037	NYSE	AZO	Mon, May 4, 2020	985.71	1023.13	982.30	1009.94
7036	NYSE	AZO	Fri, May 1, 2020	1001.05	1017.41	984.00	994.45
7035	NYSE	AZO	Thu, Apr 30, 2020	1040.84	1049.80	1017.95	1020.32
7034	NYSE	AZO	Wed, Apr 29, 2020	1078.00	1082.31	1051.27	1054.15
7033	NYSE	AZO	Tue, Apr 28, 2020	1063.77	1080.00	1051.80	1055.45
7032	NYSE	AZO	Mon, Apr 27, 2020	1054.76	1067.27	1049.31	1060.52
7031	NYSE	AZO	Fri, Apr 24, 2020	1017.64	1050.57	1008.59	1047.04
7030	NYSE	AZO	Thu, Apr 23, 2020	1012.32	1024.00	1005.02	1005.71
7029	NYSE	AZO	Wed, Apr 22, 2020	988.68	1004.99	980.01	999.55
7028	NYSE	AZO	Tue, Apr 21, 2020	975.00	990.00	973.06	978.85
7027	NYSE	AZO	Mon, Apr 20, 2020	994.44	1001.91	972.93	988.15
7026	NYSE	AZO	Fri, Apr 17, 2020	1006.14	1026.05	965.25	991.80
7025	NYSE	AZO	Thu, Apr 16, 2020	944.85	997.93	937.21	978.52
7024	NYSE	AZO	Wed, Apr 15, 2020	934.26	967.93	932.00	932.66
7023	NYSE	AZO	Tue, Apr 14, 2020	953.04	990.00	945.08	977.14
7022	NYSE	AZO	Mon, Apr 13, 2020	940.00	950.00	906.38	942.19
7021	NYSE	AZO	Thu, Apr 9, 2020	940.00	963.72	924.00	940.83
7020	NYSE	AZO	Wed, Apr 8, 2020	893.57	944.52	891.19	915.22
7019	NYSE	AZO	Tue, Apr 7, 2020	933.43	937.58	874.30	899.64
7018	NYSE	AZO	Mon, Apr 6, 2020	829.85	892.35	811.01	875.10
7017	NYSE	AZO	Fri, Apr 3, 2020	783.49	793.98	764.44	790.56
7016	NYSE	AZO	Thu, Apr 2, 2020	776.86	797.13	757.18	794.65
7015	NYSE	AZO	Wed, Apr 1, 2020	809.78	834.18	774.91	776.86
7014	NYSE	AZO	Tue, Mar 31, 2020	861.07	878.03	835.36	846.00
7013	NYSE	AZO	Mon, Mar 30, 2020	834.90	883.64	832.92	873.99
7012	NYSE	AZO	Fri, Mar 27, 2020	852.27	882.13	827.50	851.63
7011	NYSE	AZO	Thu, Mar 26, 2020	870.18	895.42	857.03	884.99
7010	NYSE	AZO	Wed, Mar 25, 2020	821.36	884.06	805.24	844.43
7009	NYSE	AZO	Tue, Mar 24, 2020	755.64	824.99	751.85	808.43
7008	NYSE	AZO	Mon, Mar 23, 2020	711.65	741.87	684.91	723.22
7007	NYSE	AZO	Fri, Mar 20, 2020	830.25	831.65	720.88	728.13
7006	NYSE	AZO	Thu, Mar 19, 2020	799.47	834.78	730.00	827.29
7005	NYSE	AZO	Wed, Mar 18, 2020	867.00	873.75	756.03	808.50
7004	NYSE	AZO	Tue, Mar 17, 2020	870.51	927.02	846.68	913.92
7003	NYSE	AZO	Mon, Mar 16, 2020	910.00	945.15	840.91	851.33
7002	NYSE	AZO	Fri, Mar 13, 2020	1020.66	1020.66	939.64	1012.73
7001	NYSE	AZO	Thu, Mar 12, 2020	1040.13	1045.80	976.90	978.19
7000	NYSE	AZO	Wed, Mar 11, 2020	1133.47	1133.47	1073.13	1089.03
6999	NYSE	AZO	Tue, Mar 10, 2020	1137.58	1166.21	1112.40	1148.30
6998	NYSE	AZO	Mon, Mar 9, 2020	1013.58	1126.00	1011.77	1113.69
6997	NYSE	AZO	Fri, Mar 6, 2020	1008.50	1066.71	1002.03	1060.31
6996	NYSE	AZO	Thu, Mar 5, 2020	1037.72	1043.25	1006.62	1029.87
6995	NYSE	AZO	Wed, Mar 4, 2020	1040.00	1063.25	1008.67	1058.24
6994	NYSE	AZO	Tue, Mar 3, 2020	1003.99	1082.30	997.89	1024.71
6993	NYSE	AZO	Mon, Mar 2, 2020	1042.00	1051.29	1013.34	1046.89
6992	NYSE	AZO	Fri, Feb 28, 2020	983.09	1037.05	977.06	1032.51
6991	NYSE	AZO	Thu, Feb 27, 2020	998.90	1033.50	994.55	1004.98
6990	NYSE	AZO	Wed, Feb 26, 2020	1039.54	1045.27	1010.77	1014.06
6989	NYSE	AZO	Tue, Feb 25, 2020	1059.73	1063.34	1031.38	1032.69
6988	NYSE	AZO	Mon, Feb 24, 2020	1051.90	1062.99	1043.00	1056.64
6987	NYSE	AZO	Fri, Feb 21, 2020	1077.17	1082.41	1062.65	1068.03
6986	NYSE	AZO	Thu, Feb 20, 2020	1065.49	1085.85	1065.49	1082.52
6985	NYSE	AZO	Wed, Feb 19, 2020	1074.91	1077.00	1066.06	1066.79
6984	NYSE	AZO	Tue, Feb 18, 2020	1075.00	1079.32	1066.36	1073.85
6983	NYSE	AZO	Fri, Feb 14, 2020	1068.24	1073.58	1047.43	1053.21
6982	NYSE	AZO	Thu, Feb 13, 2020	1057.69	1071.85	1057.69	1066.55
6981	NYSE	AZO	Wed, Feb 12, 2020	1054.64	1066.40	1048.09	1063.57
6980	NYSE	AZO	Tue, Feb 11, 2020	1052.37	1056.20	1048.51	1051.22
6979	NYSE	AZO	Mon, Feb 10, 2020	1061.24	1066.65	1052.29	1053.72
6978	NYSE	AZO	Fri, Feb 7, 2020	1057.06	1066.79	1047.87	1058.91
6977	NYSE	AZO	Thu, Feb 6, 2020	1075.26	1081.84	1061.69	1062.31
6976	NYSE	AZO	Wed, Feb 5, 2020	1056.34	1077.02	1050.74	1073.25
6975	NYSE	AZO	Tue, Feb 4, 2020	1058.16	1063.96	1042.92	1050.21
6974	NYSE	AZO	Mon, Feb 3, 2020	1062.13	1069.32	1050.17	1050.45
6973	NYSE	AZO	Fri, Jan 31, 2020	1080.92	1094.53	1056.11	1057.96
6972	NYSE	AZO	Thu, Jan 30, 2020	1089.75	1092.63	1079.92	1086.58
6971	NYSE	AZO	Wed, Jan 29, 2020	1108.20	1118.23	1096.08	1096.51
6970	NYSE	AZO	Tue, Jan 28, 2020	1116.63	1119.00	1104.13	1107.58
6969	NYSE	AZO	Mon, Jan 27, 2020	1123.22	1127.66	1112.70	1114.49
6968	NYSE	AZO	Fri, Jan 24, 2020	1166.35	1167.16	1136.78	1140.23
6967	NYSE	AZO	Thu, Jan 23, 2020	1151.56	1168.30	1149.00	1166.00
6966	NYSE	AZO	Wed, Jan 22, 2020	1155.77	1162.89	1146.09	1157.33
6965	NYSE	AZO	Tue, Jan 21, 2020	1152.10	1165.01	1149.36	1155.00
6964	NYSE	AZO	Fri, Jan 17, 2020	1144.53	1155.47	1140.00	1154.58
6963	NYSE	AZO	Thu, Jan 16, 2020	1143.94	1147.08	1136.35	1142.12
6962	NYSE	AZO	Wed, Jan 15, 2020	1129.83	1148.69	1129.83	1134.29
6961	NYSE	AZO	Tue, Jan 14, 2020	1125.43	1136.97	1115.47	1136.60
6960	NYSE	AZO	Mon, Jan 13, 2020	1128.98	1134.04	1118.79	1128.37
6959	NYSE	AZO	Fri, Jan 10, 2020	1151.00	1151.00	1130.54	1132.22
6958	NYSE	AZO	Thu, Jan 9, 2020	1152.07	1154.11	1144.15	1145.39
6957	NYSE	AZO	Wed, Jan 8, 2020	1141.63	1157.42	1137.35	1147.49
6956	NYSE	AZO	Tue, Jan 7, 2020	1160.67	1168.13	1141.39	1145.38
6955	NYSE	AZO	Mon, Jan 6, 2020	1167.01	1177.74	1147.14	1165.71
6954	NYSE	AZO	Fri, Jan 3, 2020	1175.74	1190.31	1175.74	1187.98
6953	NYSE	AZO	Thu, Jan 2, 2020	1194.86	1197.58	1179.61	1189.74
6952	NYSE	AZO	Tue, Dec 31, 2019	1184.22	1193.49	1182.77	1191.31
6951	NYSE	AZO	Mon, Dec 30, 2019	1205.83	1205.83	1179.51	1183.25
6950	NYSE	AZO	Fri, Dec 27, 2019	1211.97	1213.33	1200.23	1202.59
6949	NYSE	AZO	Thu, Dec 26, 2019	1217.26	1220.38	1209.44	1210.72
6948	NYSE	AZO	Tue, Dec 24, 2019	1213.40	1224.09	1213.40	1219.31
6947	NYSE	AZO	Mon, Dec 23, 2019	1225.42	1226.74	1213.85	1213.87
6946	NYSE	AZO	Fri, Dec 20, 2019	1228.48	1228.48	1219.28	1226.74
6945	NYSE	AZO	Thu, Dec 19, 2019	1222.16	1225.56	1212.47	1219.08
6944	NYSE	AZO	Wed, Dec 18, 2019	1222.27	1229.29	1214.26	1228.05
6943	NYSE	AZO	Tue, Dec 17, 2019	1232.15	1235.00	1220.10	1221.83
6942	NYSE	AZO	Mon, Dec 16, 2019	1234.00	1235.92	1221.43	1225.22
6941	NYSE	AZO	Fri, Dec 13, 2019	1242.34	1242.34	1225.46	1235.32
6940	NYSE	AZO	Thu, Dec 12, 2019	1239.17	1253.56	1227.69	1230.92
6939	NYSE	AZO	Wed, Dec 11, 2019	1266.56	1268.99	1231.96	1244.83
6938	NYSE	AZO	Tue, Dec 10, 2019	1240.00	1274.41	1225.23	1250.00
6937	NYSE	AZO	Mon, Dec 9, 2019	1175.65	1186.36	1167.47	1169.00
6936	NYSE	AZO	Fri, Dec 6, 2019	1167.00	1181.78	1166.44	1172.66
6935	NYSE	AZO	Thu, Dec 5, 2019	1164.69	1168.66	1157.76	1162.66
6934	NYSE	AZO	Wed, Dec 4, 2019	1152.01	1169.97	1150.07	1163.09
6933	NYSE	AZO	Tue, Dec 3, 2019	1171.00	1171.00	1144.57	1152.30
6932	NYSE	AZO	Mon, Dec 2, 2019	1181.54	1181.54	1169.24	1177.65
6931	NYSE	AZO	Fri, Nov 29, 2019	1184.99	1188.18	1176.28	1177.92
6930	NYSE	AZO	Wed, Nov 27, 2019	1177.55	1183.73	1175.57	1182.88
6929	NYSE	AZO	Tue, Nov 26, 2019	1169.13	1181.54	1167.75	1177.79
6928	NYSE	AZO	Mon, Nov 25, 2019	1167.25	1175.84	1166.34	1167.95
6927	NYSE	AZO	Fri, Nov 22, 2019	1159.30	1170.98	1157.88	1163.87
6926	NYSE	AZO	Thu, Nov 21, 2019	1164.66	1171.96	1157.02	1162.45
6925	NYSE	AZO	Wed, Nov 20, 2019	1172.80	1172.80	1152.01	1159.65
6924	NYSE	AZO	Tue, Nov 19, 2019	1186.08	1188.02	1165.78	1173.98
6923	NYSE	AZO	Mon, Nov 18, 2019	1172.01	1187.92	1166.17	1187.65
6922	NYSE	AZO	Fri, Nov 15, 2019	1175.81	1175.81	1161.39	1171.88
6921	NYSE	AZO	Thu, Nov 14, 2019	1168.59	1176.72	1167.01	1174.90
6920	NYSE	AZO	Wed, Nov 13, 2019	1161.57	1175.36	1154.15	1174.76
6919	NYSE	AZO	Tue, Nov 12, 2019	1161.89	1173.00	1156.17	1166.97
6918	NYSE	AZO	Mon, Nov 11, 2019	1163.21	1185.00	1163.21	1177.05
6917	NYSE	AZO	Fri, Nov 8, 2019	1166.59	1169.44	1155.90	1165.86
6916	NYSE	AZO	Thu, Nov 7, 2019	1166.61	1170.24	1160.11	1165.61
6915	NYSE	AZO	Wed, Nov 6, 2019	1152.18	1163.00	1144.12	1161.48
6914	NYSE	AZO	Tue, Nov 5, 2019	1150.07	1163.63	1145.70	1151.06
6913	NYSE	AZO	Mon, Nov 4, 2019	1164.51	1167.87	1139.29	1150.07
6912	NYSE	AZO	Fri, Nov 1, 2019	1148.03	1156.28	1140.65	1156.28
6911	NYSE	AZO	Thu, Oct 31, 2019	1143.11	1149.99	1136.15	1144.38
6910	NYSE	AZO	Wed, Oct 30, 2019	1142.90	1149.57	1134.16	1148.50
6909	NYSE	AZO	Tue, Oct 29, 2019	1148.05	1152.47	1138.86	1145.64
6908	NYSE	AZO	Mon, Oct 28, 2019	1129.46	1155.11	1129.46	1149.77
6907	NYSE	AZO	Fri, Oct 25, 2019	1122.97	1135.08	1120.45	1129.47
6906	NYSE	AZO	Thu, Oct 24, 2019	1110.00	1126.64	1109.69	1123.78
6905	NYSE	AZO	Wed, Oct 23, 2019	1100.00	1102.85	1090.78	1093.48
6904	NYSE	AZO	Tue, Oct 22, 2019	1110.79	1117.19	1099.01	1100.11
6903	NYSE	AZO	Mon, Oct 21, 2019	1112.58	1112.58	1098.62	1109.92
6902	NYSE	AZO	Fri, Oct 18, 2019	1107.50	1115.00	1102.55	1110.00
6901	NYSE	AZO	Thu, Oct 17, 2019	1107.69	1116.99	1100.88	1105.11
6900	NYSE	AZO	Wed, Oct 16, 2019	1104.02	1110.59	1096.92	1106.98
6899	NYSE	AZO	Tue, Oct 15, 2019	1087.52	1111.23	1087.52	1104.44
6898	NYSE	AZO	Mon, Oct 14, 2019	1083.64	1089.00	1074.92	1086.64
6897	NYSE	AZO	Fri, Oct 11, 2019	1084.69	1095.78	1082.50	1085.97
6896	NYSE	AZO	Thu, Oct 10, 2019	1060.90	1079.23	1060.90	1077.23
6895	NYSE	AZO	Wed, Oct 9, 2019	1060.14	1063.25	1049.53	1058.55
6894	NYSE	AZO	Tue, Oct 8, 2019	1053.38	1060.10	1049.28	1049.50
6893	NYSE	AZO	Mon, Oct 7, 2019	1057.40	1069.00	1054.53	1060.81
6892	NYSE	AZO	Fri, Oct 4, 2019	1052.60	1060.86	1044.15	1060.33
6891	NYSE	AZO	Thu, Oct 3, 2019	1054.06	1055.75	1039.74	1052.33
6890	NYSE	AZO	Wed, Oct 2, 2019	1078.89	1078.89	1049.15	1052.86
6889	NYSE	AZO	Tue, Oct 1, 2019	1081.80	1090.25	1075.49	1083.67
6888	NYSE	AZO	Mon, Sep 30, 2019	1084.39	1093.42	1078.50	1084.62
6887	NYSE	AZO	Fri, Sep 27, 2019	1089.17	1093.44	1078.13	1085.65
6886	NYSE	AZO	Thu, Sep 26, 2019	1091.45	1094.76	1070.31	1085.69
6885	NYSE	AZO	Wed, Sep 25, 2019	1096.82	1100.12	1082.04	1093.06
6884	NYSE	AZO	Tue, Sep 24, 2019	1160.00	1164.85	1082.11	1096.63
6883	NYSE	AZO	Mon, Sep 23, 2019	1160.94	1167.30	1147.26	1147.26
6882	NYSE	AZO	Fri, Sep 20, 2019	1172.50	1174.95	1157.01	1159.37
6881	NYSE	AZO	Thu, Sep 19, 2019	1168.06	1180.49	1155.78	1157.79
6880	NYSE	AZO	Wed, Sep 18, 2019	1157.60	1168.68	1156.00	1162.53
6879	NYSE	AZO	Tue, Sep 17, 2019	1136.17	1162.09	1130.67	1156.00
6878	NYSE	AZO	Mon, Sep 16, 2019	1147.07	1150.62	1126.92	1130.66
6877	NYSE	AZO	Fri, Sep 13, 2019	1131.75	1150.80	1129.45	1149.26
6876	NYSE	AZO	Thu, Sep 12, 2019	1157.70	1164.42	1126.17	1129.07
6875	NYSE	AZO	Wed, Sep 11, 2019	1155.22	1163.89	1135.15	1156.92
6874	NYSE	AZO	Tue, Sep 10, 2019	1126.68	1154.89	1116.91	1152.55
6873	NYSE	AZO	Mon, Sep 9, 2019	1148.92	1156.92	1122.84	1127.19
6872	NYSE	AZO	Fri, Sep 6, 2019	1141.65	1154.33	1137.70	1143.34
6871	NYSE	AZO	Thu, Sep 5, 2019	1128.01	1144.52	1128.01	1134.54
6870	NYSE	AZO	Wed, Sep 4, 2019	1112.23	1125.09	1100.83	1122.72
6869	NYSE	AZO	Tue, Sep 3, 2019	1097.97	1107.33	1087.57	1102.83
6868	NYSE	AZO	Fri, Aug 30, 2019	1123.84	1124.49	1095.57	1101.69
6867	NYSE	AZO	Thu, Aug 29, 2019	1102.81	1122.29	1101.67	1113.71
6866	NYSE	AZO	Wed, Aug 28, 2019	1064.00	1105.46	1060.50	1097.69
6865	NYSE	AZO	Tue, Aug 27, 2019	1071.48	1078.84	1061.47	1064.79
6864	NYSE	AZO	Mon, Aug 26, 2019	1072.10	1073.31	1059.92	1066.96
6863	NYSE	AZO	Fri, Aug 23, 2019	1079.44	1088.25	1062.19	1065.28
6862	NYSE	AZO	Thu, Aug 22, 2019	1086.04	1092.92	1074.32	1081.55
6861	NYSE	AZO	Wed, Aug 21, 2019	1099.28	1102.31	1084.76	1087.97
6860	NYSE	AZO	Tue, Aug 20, 2019	1099.35	1109.65	1090.78	1091.11
6859	NYSE	AZO	Mon, Aug 19, 2019	1099.71	1105.94	1088.34	1095.50
6858	NYSE	AZO	Fri, Aug 16, 2019	1086.22	1097.31	1080.00	1091.74
6857	NYSE	AZO	Thu, Aug 15, 2019	1062.48	1087.62	1053.45	1083.54
6856	NYSE	AZO	Wed, Aug 14, 2019	1070.06	1075.32	1058.91	1059.68
6855	NYSE	AZO	Tue, Aug 13, 2019	1050.00	1085.64	1032.60	1081.28
6854	NYSE	AZO	Mon, Aug 12, 2019	1085.46	1085.76	1065.35	1072.66
6853	NYSE	AZO	Fri, Aug 9, 2019	1087.13	1107.99	1084.37	1088.66
6852	NYSE	AZO	Thu, Aug 8, 2019	1077.66	1094.56	1077.66	1088.17
6851	NYSE	AZO	Wed, Aug 7, 2019	1076.80	1078.50	1057.06	1074.77
6850	NYSE	AZO	Tue, Aug 6, 2019	1062.59	1084.87	1054.46	1082.26
6849	NYSE	AZO	Mon, Aug 5, 2019	1082.35	1084.61	1054.62	1062.92
6848	NYSE	AZO	Fri, Aug 2, 2019	1097.34	1101.81	1086.83	1096.12
6847	NYSE	AZO	Thu, Aug 1, 2019	1124.17	1124.44	1094.54	1102.82
6846	NYSE	AZO	Wed, Jul 31, 2019	1142.42	1142.43	1108.33	1123.04
6845	NYSE	AZO	Tue, Jul 30, 2019	1146.78	1147.51	1139.59	1144.20
6844	NYSE	AZO	Mon, Jul 29, 2019	1143.14	1150.98	1139.72	1148.82
6843	NYSE	AZO	Fri, Jul 26, 2019	1146.00	1149.91	1142.49	1146.18
6842	NYSE	AZO	Thu, Jul 25, 2019	1167.44	1171.91	1142.11	1146.21
6841	NYSE	AZO	Wed, Jul 24, 2019	1171.30	1175.09	1162.34	1172.94
6840	NYSE	AZO	Tue, Jul 23, 2019	1175.29	1176.40	1157.03	1171.31
6839	NYSE	AZO	Mon, Jul 22, 2019	1172.48	1179.30	1166.13	1175.16
6838	NYSE	AZO	Fri, Jul 19, 2019	1166.27	1181.02	1161.73	1172.25
6837	NYSE	AZO	Thu, Jul 18, 2019	1152.00	1163.13	1123.14	1162.85
6836	NYSE	AZO	Wed, Jul 17, 2019	1182.62	1182.62	1158.55	1160.00
6835	NYSE	AZO	Tue, Jul 16, 2019	1179.61	1186.60	1169.67	1180.00
6834	NYSE	AZO	Mon, Jul 15, 2019	1169.33	1179.91	1163.72	1178.38
6833	NYSE	AZO	Fri, Jul 12, 2019	1147.18	1166.90	1147.18	1164.71
6832	NYSE	AZO	Thu, Jul 11, 2019	1148.97	1154.61	1144.29	1148.91
6831	NYSE	AZO	Wed, Jul 10, 2019	1147.12	1152.90	1139.74	1148.47
6830	NYSE	AZO	Tue, Jul 9, 2019	1143.38	1155.07	1139.85	1143.09
6829	NYSE	AZO	Mon, Jul 8, 2019	1131.79	1145.51	1129.58	1144.22
6828	NYSE	AZO	Fri, Jul 5, 2019	1129.65	1136.05	1124.06	1130.31
6827	NYSE	AZO	Wed, Jul 3, 2019	1119.71	1135.34	1116.66	1130.38
6826	NYSE	AZO	Tue, Jul 2, 2019	1102.79	1117.41	1100.14	1115.48
6825	NYSE	AZO	Mon, Jul 1, 2019	1109.00	1116.83	1091.82	1098.79
6824	NYSE	AZO	Fri, Jun 28, 2019	1094.93	1102.29	1085.23	1099.47
6823	NYSE	AZO	Thu, Jun 27, 2019	1090.67	1092.50	1077.36	1084.08
6822	NYSE	AZO	Wed, Jun 26, 2019	1096.10	1099.81	1079.01	1086.60
6821	NYSE	AZO	Tue, Jun 25, 2019	1109.18	1109.40	1096.36	1097.83
6820	NYSE	AZO	Mon, Jun 24, 2019	1121.99	1121.99	1103.21	1110.95
6819	NYSE	AZO	Fri, Jun 21, 2019	1125.98	1125.98	1110.26	1118.47
6818	NYSE	AZO	Thu, Jun 20, 2019	1124.98	1135.39	1113.40	1128.20
6817	NYSE	AZO	Wed, Jun 19, 2019	1124.13	1132.98	1105.73	1122.65
6816	NYSE	AZO	Tue, Jun 18, 2019	1128.55	1135.23	1123.87	1126.00
6815	NYSE	AZO	Mon, Jun 17, 2019	1124.04	1127.58	1119.13	1124.36
6814	NYSE	AZO	Fri, Jun 14, 2019	1116.53	1121.37	1108.06	1119.87
6813	NYSE	AZO	Thu, Jun 13, 2019	1115.53	1120.00	1107.46	1113.95
6812	NYSE	AZO	Wed, Jun 12, 2019	1095.90	1109.02	1090.28	1106.77
6811	NYSE	AZO	Tue, Jun 11, 2019	1114.23	1119.00	1092.97	1095.39
6810	NYSE	AZO	Mon, Jun 10, 2019	1105.05	1119.76	1096.73	1111.23
6809	NYSE	AZO	Fri, Jun 7, 2019	1094.57	1111.11	1094.57	1099.14
6808	NYSE	AZO	Thu, Jun 6, 2019	1074.10	1094.99	1058.04	1090.54
6807	NYSE	AZO	Wed, Jun 5, 2019	1045.10	1069.04	1041.95	1068.89
6806	NYSE	AZO	Tue, Jun 4, 2019	1044.31	1049.99	1031.39	1036.27
6805	NYSE	AZO	Mon, Jun 3, 2019	1027.12	1050.45	1027.12	1037.65
6804	NYSE	AZO	Fri, May 31, 2019	1030.50	1033.04	1010.01	1027.11
6803	NYSE	AZO	Thu, May 30, 2019	1032.96	1047.47	1031.30	1045.29
6802	NYSE	AZO	Wed, May 29, 2019	1042.92	1045.34	1021.52	1027.54
6801	NYSE	AZO	Tue, May 28, 2019	1055.25	1081.58	1049.48	1051.14
6800	NYSE	AZO	Fri, May 24, 2019	1039.07	1055.98	1036.72	1052.19
6799	NYSE	AZO	Thu, May 23, 2019	1037.22	1037.22	1020.25	1034.82
6798	NYSE	AZO	Wed, May 22, 2019	1021.40	1047.19	1021.00	1043.93
6797	NYSE	AZO	Tue, May 21, 2019	1007.00	1037.52	980.72	1032.25
6796	NYSE	AZO	Mon, May 20, 2019	984.38	991.52	974.67	977.83
6795	NYSE	AZO	Fri, May 17, 2019	976.37	993.18	976.37	984.09
6794	NYSE	AZO	Thu, May 16, 2019	979.11	992.72	970.34	981.34
6793	NYSE	AZO	Wed, May 15, 2019	987.37	988.70	975.59	978.36
6792	NYSE	AZO	Tue, May 14, 2019	985.24	992.81	979.70	989.80
6791	NYSE	AZO	Mon, May 13, 2019	990.15	993.53	980.62	982.56
6790	NYSE	AZO	Fri, May 10, 2019	1000.03	1005.55	984.05	1000.59
6789	NYSE	AZO	Thu, May 9, 2019	1000.48	1008.10	994.42	1004.48
6788	NYSE	AZO	Wed, May 8, 2019	1015.69	1019.47	1001.01	1005.60
6787	NYSE	AZO	Tue, May 7, 2019	1030.09	1033.64	1010.30	1015.36
6786	NYSE	AZO	Mon, May 6, 2019	1023.99	1038.99	1018.43	1030.64
6785	NYSE	AZO	Fri, May 3, 2019	1043.00	1048.94	1026.01	1033.38
6784	NYSE	AZO	Thu, May 2, 2019	1024.92	1039.43	1024.29	1038.31
6783	NYSE	AZO	Wed, May 1, 2019	1029.71	1045.89	1023.07	1023.90
6782	NYSE	AZO	Tue, Apr 30, 2019	1019.94	1030.45	1015.46	1028.31
6781	NYSE	AZO	Mon, Apr 29, 2019	1032.78	1035.86	1021.65	1022.50
6780	NYSE	AZO	Fri, Apr 26, 2019	1023.29	1043.23	1023.29	1033.55
6779	NYSE	AZO	Thu, Apr 25, 2019	1034.96	1046.62	1023.08	1042.35
6778	NYSE	AZO	Wed, Apr 24, 2019	1048.66	1056.94	1040.63	1042.60
6777	NYSE	AZO	Tue, Apr 23, 2019	1035.48	1060.76	1032.09	1047.76
6776	NYSE	AZO	Mon, Apr 22, 2019	1045.00	1047.11	1035.00	1035.20
6775	NYSE	AZO	Thu, Apr 18, 2019	1048.93	1050.27	1032.07	1045.05
6774	NYSE	AZO	Wed, Apr 17, 2019	1067.00	1069.47	1040.50	1051.37
6773	NYSE	AZO	Tue, Apr 16, 2019	1069.34	1069.96	1057.96	1061.59
6772	NYSE	AZO	Mon, Apr 15, 2019	1064.31	1074.67	1057.33	1064.59
6771	NYSE	AZO	Fri, Apr 12, 2019	1069.85	1072.22	1055.02	1060.30
6770	NYSE	AZO	Thu, Apr 11, 2019	1063.67	1070.92	1058.73	1068.57
6769	NYSE	AZO	Wed, Apr 10, 2019	1046.88	1062.52	1042.32	1060.17
6768	NYSE	AZO	Tue, Apr 9, 2019	1050.00	1054.41	1037.66	1040.40
6767	NYSE	AZO	Mon, Apr 8, 2019	1048.16	1058.31	1044.00	1052.54
6766	NYSE	AZO	Fri, Apr 5, 2019	1045.00	1049.73	1037.27	1048.52
6765	NYSE	AZO	Thu, Apr 4, 2019	1044.47	1048.87	1033.95	1040.69
6764	NYSE	AZO	Wed, Apr 3, 2019	1046.56	1049.58	1041.84	1045.53
6763	NYSE	AZO	Tue, Apr 2, 2019	1032.00	1044.38	1029.79	1041.98
6762	NYSE	AZO	Mon, Apr 1, 2019	1039.33	1048.53	1018.22	1029.71
6761	NYSE	AZO	Fri, Mar 29, 2019	1010.14	1028.10	1005.02	1024.12
6760	NYSE	AZO	Thu, Mar 28, 2019	1004.91	1011.46	1003.65	1005.17
6759	NYSE	AZO	Wed, Mar 27, 2019	996.42	1007.58	989.53	1003.20
6758	NYSE	AZO	Tue, Mar 26, 2019	999.31	1004.62	987.28	997.31
6757	NYSE	AZO	Mon, Mar 25, 2019	982.47	1002.00	982.47	995.86
6756	NYSE	AZO	Fri, Mar 22, 2019	999.97	1015.78	979.25	981.27
6755	NYSE	AZO	Thu, Mar 21, 2019	984.50	1003.74	983.46	1001.09
6754	NYSE	AZO	Wed, Mar 20, 2019	976.09	982.98	970.80	980.98
6753	NYSE	AZO	Tue, Mar 19, 2019	980.00	988.24	976.38	978.99
6752	NYSE	AZO	Mon, Mar 18, 2019	961.84	984.73	961.84	975.59
6751	NYSE	AZO	Fri, Mar 15, 2019	950.71	962.46	943.87	962.23
6750	NYSE	AZO	Thu, Mar 14, 2019	943.70	952.71	938.29	950.22
6749	NYSE	AZO	Wed, Mar 13, 2019	936.58	942.73	932.91	940.58
6748	NYSE	AZO	Tue, Mar 12, 2019	942.82	942.82	924.25	934.61
6747	NYSE	AZO	Mon, Mar 11, 2019	948.11	948.70	937.66	940.03
6746	NYSE	AZO	Fri, Mar 8, 2019	939.12	942.00	929.34	934.73
6745	NYSE	AZO	Thu, Mar 7, 2019	933.91	943.62	932.13	940.55
6744	NYSE	AZO	Wed, Mar 6, 2019	944.22	952.99	934.78	935.35
6743	NYSE	AZO	Tue, Mar 5, 2019	935.00	948.00	930.42	939.83
6742	NYSE	AZO	Mon, Mar 4, 2019	934.41	939.00	916.85	932.95
6741	NYSE	AZO	Fri, Mar 1, 2019	945.39	946.00	919.58	929.32
6740	NYSE	AZO	Thu, Feb 28, 2019	910.16	938.97	910.16	938.97
6739	NYSE	AZO	Wed, Feb 27, 2019	900.00	925.85	900.00	911.93
6738	NYSE	AZO	Tue, Feb 26, 2019	959.89	964.39	932.39	935.00
6737	NYSE	AZO	Mon, Feb 25, 2019	913.40	914.83	886.95	889.60
6736	NYSE	AZO	Fri, Feb 22, 2019	910.65	914.24	901.04	911.66
6735	NYSE	AZO	Thu, Feb 21, 2019	921.96	921.96	905.39	906.33
6734	NYSE	AZO	Wed, Feb 20, 2019	917.00	925.00	908.92	921.14
6733	NYSE	AZO	Tue, Feb 19, 2019	920.00	926.75	910.01	916.68
6732	NYSE	AZO	Fri, Feb 15, 2019	910.83	922.28	909.00	919.75
6731	NYSE	AZO	Thu, Feb 14, 2019	888.04	908.77	885.51	904.96
6730	NYSE	AZO	Wed, Feb 13, 2019	890.44	894.55	882.87	891.36
6729	NYSE	AZO	Tue, Feb 12, 2019	888.55	899.99	887.92	890.90
6728	NYSE	AZO	Mon, Feb 11, 2019	875.38	888.87	871.33	887.91
6727	NYSE	AZO	Fri, Feb 8, 2019	873.16	889.88	868.75	874.08
6726	NYSE	AZO	Thu, Feb 7, 2019	874.88	879.95	860.00	878.77
6725	NYSE	AZO	Wed, Feb 6, 2019	870.86	873.98	863.98	868.08
6724	NYSE	AZO	Tue, Feb 5, 2019	873.74	878.02	863.59	869.42
6723	NYSE	AZO	Mon, Feb 4, 2019	852.30	869.91	848.39	869.44
6722	NYSE	AZO	Fri, Feb 1, 2019	848.00	854.47	838.53	849.91
6721	NYSE	AZO	Thu, Jan 31, 2019	844.67	848.44	832.62	847.34
6720	NYSE	AZO	Wed, Jan 30, 2019	828.92	847.13	828.86	843.17
6719	NYSE	AZO	Tue, Jan 29, 2019	818.94	831.90	814.50	830.66
6718	NYSE	AZO	Mon, Jan 28, 2019	812.09	821.41	803.28	819.01
6717	NYSE	AZO	Fri, Jan 25, 2019	818.39	822.05	805.74	814.64
6716	NYSE	AZO	Thu, Jan 24, 2019	831.75	836.79	811.03	814.79
6715	NYSE	AZO	Wed, Jan 23, 2019	832.49	838.24	824.52	834.55
6714	NYSE	AZO	Tue, Jan 22, 2019	843.99	848.28	824.53	829.20
6713	NYSE	AZO	Fri, Jan 18, 2019	844.74	855.45	834.83	844.32
6712	NYSE	AZO	Thu, Jan 17, 2019	832.58	849.00	830.46	842.31
6711	NYSE	AZO	Wed, Jan 16, 2019	831.74	835.07	819.85	832.96
6710	NYSE	AZO	Tue, Jan 15, 2019	826.51	831.36	819.50	829.58
6709	NYSE	AZO	Mon, Jan 14, 2019	823.02	829.37	813.27	826.98
6708	NYSE	AZO	Fri, Jan 11, 2019	822.84	829.04	817.20	822.88
6707	NYSE	AZO	Thu, Jan 10, 2019	815.01	828.55	811.00	827.34
6706	NYSE	AZO	Wed, Jan 9, 2019	817.61	832.62	813.73	820.36
6705	NYSE	AZO	Tue, Jan 8, 2019	830.00	830.00	798.41	811.37
6704	NYSE	AZO	Mon, Jan 7, 2019	834.68	835.63	816.51	822.32
6703	NYSE	AZO	Fri, Jan 4, 2019	851.39	856.70	832.62	835.63
6702	NYSE	AZO	Thu, Jan 3, 2019	838.93	850.86	834.29	845.58
6701	NYSE	AZO	Wed, Jan 2, 2019	831.67	844.56	829.01	838.48
6700	NYSE	AZO	Mon, Dec 31, 2018	844.19	847.06	825.70	838.34
6699	NYSE	AZO	Fri, Dec 28, 2018	847.58	856.00	835.32	839.01
6698	NYSE	AZO	Thu, Dec 27, 2018	831.75	843.04	818.83	843.04
6697	NYSE	AZO	Wed, Dec 26, 2018	823.30	839.37	820.55	839.06
6696	NYSE	AZO	Mon, Dec 24, 2018	826.00	833.52	817.73	822.82
6695	NYSE	AZO	Fri, Dec 21, 2018	817.95	837.67	803.85	826.04
6694	NYSE	AZO	Thu, Dec 20, 2018	830.97	833.18	817.70	826.22
6693	NYSE	AZO	Wed, Dec 19, 2018	857.00	865.53	831.65	835.87
6692	NYSE	AZO	Tue, Dec 18, 2018	865.13	868.49	853.01	857.24
6691	NYSE	AZO	Mon, Dec 17, 2018	866.71	870.98	840.70	854.18
6690	NYSE	AZO	Fri, Dec 14, 2018	885.83	893.52	868.04	871.24
6689	NYSE	AZO	Thu, Dec 13, 2018	886.20	895.71	877.80	883.48
6688	NYSE	AZO	Wed, Dec 12, 2018	882.01	895.89	877.51	889.34
6687	NYSE	AZO	Tue, Dec 11, 2018	888.76	896.03	873.17	878.34
6686	NYSE	AZO	Mon, Dec 10, 2018	874.07	890.33	864.44	885.87
6685	NYSE	AZO	Fri, Dec 7, 2018	866.87	881.00	861.00	870.16
6684	NYSE	AZO	Thu, Dec 6, 2018	865.47	877.94	852.11	868.68
6683	NYSE	AZO	Tue, Dec 4, 2018	867.10	894.37	854.50	880.07
6682	NYSE	AZO	Mon, Dec 3, 2018	814.05	829.71	807.06	824.46
6681	NYSE	AZO	Fri, Nov 30, 2018	827.09	827.09	804.57	809.07
6680	NYSE	AZO	Thu, Nov 29, 2018	835.53	836.74	824.02	825.83
6679	NYSE	AZO	Wed, Nov 28, 2018	835.38	840.65	826.60	833.70
6678	NYSE	AZO	Tue, Nov 27, 2018	820.00	837.16	819.98	835.23
6677	NYSE	AZO	Mon, Nov 26, 2018	835.40	842.10	818.36	820.00
6676	NYSE	AZO	Fri, Nov 23, 2018	815.22	832.14	815.22	827.53
6675	NYSE	AZO	Wed, Nov 21, 2018	801.00	822.01	799.37	819.21
6674	NYSE	AZO	Tue, Nov 20, 2018	813.66	822.61	793.06	793.11
6673	NYSE	AZO	Mon, Nov 19, 2018	829.90	839.38	827.42	829.35
6672	NYSE	AZO	Fri, Nov 16, 2018	807.16	832.67	802.41	827.99
6671	NYSE	AZO	Thu, Nov 15, 2018	823.30	823.30	801.13	810.04
6670	NYSE	AZO	Wed, Nov 14, 2018	813.26	832.30	813.26	823.30
6669	NYSE	AZO	Tue, Nov 13, 2018	805.00	819.05	796.00	813.48
6668	NYSE	AZO	Mon, Nov 12, 2018	795.05	802.00	790.07	792.60
6667	NYSE	AZO	Fri, Nov 9, 2018	799.05	800.00	791.17	793.87
6666	NYSE	AZO	Thu, Nov 8, 2018	791.25	802.22	785.11	798.94
6665	NYSE	AZO	Wed, Nov 7, 2018	782.60	792.90	775.61	790.50
6664	NYSE	AZO	Tue, Nov 6, 2018	771.91	783.02	771.91	781.02
6663	NYSE	AZO	Mon, Nov 5, 2018	760.40	768.59	757.26	766.35
6662	NYSE	AZO	Fri, Nov 2, 2018	747.28	760.90	746.97	760.49
6661	NYSE	AZO	Thu, Nov 1, 2018	734.34	745.87	731.17	745.87
6660	NYSE	AZO	Wed, Oct 31, 2018	753.32	753.32	732.94	733.47
6659	NYSE	AZO	Tue, Oct 30, 2018	748.96	755.79	741.68	747.40
6658	NYSE	AZO	Mon, Oct 29, 2018	752.81	756.32	738.44	747.05
6657	NYSE	AZO	Fri, Oct 26, 2018	734.13	747.74	729.79	743.57
6656	NYSE	AZO	Thu, Oct 25, 2018	728.75	753.76	728.75	740.00
6655	NYSE	AZO	Wed, Oct 24, 2018	732.16	752.08	725.97	728.22
6654	NYSE	AZO	Tue, Oct 23, 2018	726.73	738.62	716.36	734.34
6653	NYSE	AZO	Mon, Oct 22, 2018	726.22	740.00	724.41	736.28
6652	NYSE	AZO	Fri, Oct 19, 2018	732.39	737.93	724.28	725.80
6651	NYSE	AZO	Thu, Oct 18, 2018	719.59	734.05	707.29	730.03
6650	NYSE	AZO	Wed, Oct 17, 2018	771.02	771.02	705.01	714.71
6649	NYSE	AZO	Tue, Oct 16, 2018	782.90	782.90	750.02	773.51
6648	NYSE	AZO	Mon, Oct 15, 2018	778.26	792.10	772.95	787.00
6647	NYSE	AZO	Fri, Oct 12, 2018	773.66	777.96	764.19	774.96
6646	NYSE	AZO	Thu, Oct 11, 2018	775.00	792.43	761.99	769.01
6645	NYSE	AZO	Wed, Oct 10, 2018	784.34	792.00	776.75	778.17
6644	NYSE	AZO	Tue, Oct 9, 2018	787.57	794.68	781.89	782.59
6643	NYSE	AZO	Mon, Oct 8, 2018	767.84	793.74	767.13	788.47
6642	NYSE	AZO	Fri, Oct 5, 2018	766.00	772.89	759.31	771.30
6641	NYSE	AZO	Thu, Oct 4, 2018	761.18	765.05	756.70	763.90
6640	NYSE	AZO	Wed, Oct 3, 2018	759.95	767.00	755.63	763.69
6639	NYSE	AZO	Tue, Oct 2, 2018	769.54	773.10	756.60	762.82
6638	NYSE	AZO	Mon, Oct 1, 2018	776.48	779.20	768.89	770.35
6637	NYSE	AZO	Fri, Sep 28, 2018	779.41	786.00	772.55	775.70
6636	NYSE	AZO	Thu, Sep 27, 2018	781.83	788.30	772.00	779.78
6635	NYSE	AZO	Wed, Sep 26, 2018	775.26	787.00	771.61	778.00
6634	NYSE	AZO	Tue, Sep 25, 2018	766.20	775.49	762.35	772.80
6633	NYSE	AZO	Mon, Sep 24, 2018	770.61	772.54	760.84	765.00
6632	NYSE	AZO	Fri, Sep 21, 2018	764.48	770.00	760.47	769.87
6631	NYSE	AZO	Thu, Sep 20, 2018	753.65	762.90	747.38	761.91
6630	NYSE	AZO	Wed, Sep 19, 2018	739.00	754.67	735.00	754.28
6629	NYSE	AZO	Tue, Sep 18, 2018	710.00	736.79	707.95	732.76
6628	NYSE	AZO	Mon, Sep 17, 2018	747.71	762.43	742.21	747.52
6627	NYSE	AZO	Fri, Sep 14, 2018	765.30	765.30	746.79	749.20
6626	NYSE	AZO	Thu, Sep 13, 2018	765.19	765.57	753.59	765.30
6625	NYSE	AZO	Wed, Sep 12, 2018	761.89	768.27	757.22	764.02
6624	NYSE	AZO	Tue, Sep 11, 2018	762.33	771.02	759.12	764.32
6623	NYSE	AZO	Mon, Sep 10, 2018	777.28	777.40	760.02	764.98
6622	NYSE	AZO	Fri, Sep 7, 2018	773.95	782.99	765.27	772.53
6621	NYSE	AZO	Thu, Sep 6, 2018	773.81	778.55	765.06	771.66
6620	NYSE	AZO	Wed, Sep 5, 2018	781.51	784.00	768.42	772.43
6619	NYSE	AZO	Tue, Sep 4, 2018	766.15	783.05	763.47	783.00
6618	NYSE	AZO	Fri, Aug 31, 2018	757.51	769.17	757.51	766.88
6617	NYSE	AZO	Thu, Aug 30, 2018	765.35	768.17	759.74	760.89
6616	NYSE	AZO	Wed, Aug 29, 2018	765.53	773.02	759.63	769.64
6615	NYSE	AZO	Tue, Aug 28, 2018	769.00	769.01	759.70	766.12
6614	NYSE	AZO	Mon, Aug 27, 2018	773.08	773.08	765.49	767.94
6613	NYSE	AZO	Fri, Aug 24, 2018	770.94	771.90	765.00	770.52
6612	NYSE	AZO	Thu, Aug 23, 2018	761.64	772.84	761.54	771.37
6611	NYSE	AZO	Wed, Aug 22, 2018	765.46	770.08	756.65	758.76
6610	NYSE	AZO	Tue, Aug 21, 2018	768.52	771.26	760.99	767.00
6609	NYSE	AZO	Mon, Aug 20, 2018	768.01	775.45	759.45	766.86
6608	NYSE	AZO	Fri, Aug 17, 2018	764.70	767.69	761.88	765.34
6607	NYSE	AZO	Thu, Aug 16, 2018	757.30	767.82	748.53	762.74
6606	NYSE	AZO	Wed, Aug 15, 2018	756.00	762.29	746.62	752.01
6605	NYSE	AZO	Tue, Aug 14, 2018	740.02	767.96	740.02	754.87
6604	NYSE	AZO	Mon, Aug 13, 2018	739.50	741.75	728.43	729.41
6603	NYSE	AZO	Fri, Aug 10, 2018	734.85	741.10	722.00	738.96
6602	NYSE	AZO	Thu, Aug 9, 2018	733.59	739.49	726.48	736.29
6601	NYSE	AZO	Wed, Aug 8, 2018	731.59	738.10	728.42	732.79
6600	NYSE	AZO	Tue, Aug 7, 2018	728.48	731.28	722.83	729.91
6599	NYSE	AZO	Mon, Aug 6, 2018	719.57	728.15	715.62	725.38
6598	NYSE	AZO	Fri, Aug 3, 2018	718.25	723.20	713.44	721.38
6597	NYSE	AZO	Thu, Aug 2, 2018	700.91	719.35	698.33	719.08
6596	NYSE	AZO	Wed, Aug 1, 2018	708.24	711.66	699.13	701.30
6595	NYSE	AZO	Tue, Jul 31, 2018	699.14	707.03	694.31	705.53
6594	NYSE	AZO	Mon, Jul 30, 2018	696.82	702.00	692.21	698.46
6593	NYSE	AZO	Fri, Jul 27, 2018	712.80	712.80	693.15	699.78
6592	NYSE	AZO	Thu, Jul 26, 2018	709.09	724.54	703.45	711.14
6591	NYSE	AZO	Wed, Jul 25, 2018	705.02	707.03	698.26	705.72
6590	NYSE	AZO	Tue, Jul 24, 2018	717.90	718.80	702.12	705.29
6589	NYSE	AZO	Mon, Jul 23, 2018	713.37	720.89	713.37	714.78
6588	NYSE	AZO	Fri, Jul 20, 2018	713.73	717.49	710.47	714.35
6587	NYSE	AZO	Thu, Jul 19, 2018	694.64	720.52	694.64	716.17
6586	NYSE	AZO	Wed, Jul 18, 2018	699.95	699.95	689.94	694.00
6585	NYSE	AZO	Tue, Jul 17, 2018	690.84	702.78	690.06	699.94
6584	NYSE	AZO	Mon, Jul 16, 2018	686.90	694.12	680.40	692.78
6583	NYSE	AZO	Fri, Jul 13, 2018	685.82	694.37	685.82	686.97
6582	NYSE	AZO	Thu, Jul 12, 2018	686.02	687.66	678.66	686.98
6581	NYSE	AZO	Wed, Jul 11, 2018	685.50	685.50	676.47	681.46
6580	NYSE	AZO	Tue, Jul 10, 2018	690.34	693.52	685.41	692.68
6579	NYSE	AZO	Mon, Jul 9, 2018	683.12	692.28	681.99	690.62
6578	NYSE	AZO	Fri, Jul 6, 2018	677.11	683.80	673.84	681.86
6577	NYSE	AZO	Thu, Jul 5, 2018	674.04	676.56	665.45	675.94
6576	NYSE	AZO	Tue, Jul 3, 2018	671.29	684.58	670.84	673.51
6575	NYSE	AZO	Mon, Jul 2, 2018	664.96	669.58	662.17	667.81
6574	NYSE	AZO	Fri, Jun 29, 2018	678.88	681.00	670.44	670.93
6573	NYSE	AZO	Thu, Jun 28, 2018	669.82	687.39	663.70	678.44
6572	NYSE	AZO	Wed, Jun 27, 2018	681.00	682.50	667.51	669.22
6571	NYSE	AZO	Tue, Jun 26, 2018	678.64	681.58	669.52	675.35
6570	NYSE	AZO	Mon, Jun 25, 2018	679.92	689.40	668.71	678.46
6569	NYSE	AZO	Fri, Jun 22, 2018	694.00	695.91	682.84	685.98
6568	NYSE	AZO	Thu, Jun 21, 2018	689.62	693.88	684.75	688.50
6567	NYSE	AZO	Wed, Jun 20, 2018	696.40	698.40	687.50	690.06
6566	NYSE	AZO	Tue, Jun 19, 2018	685.40	688.68	680.18	686.49
6565	NYSE	AZO	Mon, Jun 18, 2018	687.54	693.43	684.46	686.97
6564	NYSE	AZO	Fri, Jun 15, 2018	681.25	695.06	680.97	693.37
6563	NYSE	AZO	Thu, Jun 14, 2018	684.59	693.92	682.53	682.99
6562	NYSE	AZO	Wed, Jun 13, 2018	686.95	688.97	681.54	682.83
6561	NYSE	AZO	Tue, Jun 12, 2018	692.76	694.98	684.47	687.54
6560	NYSE	AZO	Mon, Jun 11, 2018	677.94	695.23	674.75	690.01
6559	NYSE	AZO	Fri, Jun 8, 2018	663.30	674.82	661.99	674.39
6558	NYSE	AZO	Thu, Jun 7, 2018	657.30	669.14	657.30	664.81
6557	NYSE	AZO	Wed, Jun 6, 2018	657.59	659.17	652.58	656.14
6556	NYSE	AZO	Tue, Jun 5, 2018	659.54	661.14	653.13	654.14
6555	NYSE	AZO	Mon, Jun 4, 2018	653.50	661.00	653.19	660.45
6554	NYSE	AZO	Fri, Jun 1, 2018	654.22	661.23	648.28	653.12
6553	NYSE	AZO	Thu, May 31, 2018	654.90	654.90	646.07	649.32
6552	NYSE	AZO	Wed, May 30, 2018	632.39	655.52	628.29	653.78
6551	NYSE	AZO	Tue, May 29, 2018	627.00	632.66	622.43	629.32
6550	NYSE	AZO	Fri, May 25, 2018	634.07	639.50	630.08	633.70
6549	NYSE	AZO	Thu, May 24, 2018	621.07	638.60	615.13	636.99
6548	NYSE	AZO	Wed, May 23, 2018	597.18	622.45	597.00	622.09
6547	NYSE	AZO	Tue, May 22, 2018	700.00	710.00	601.53	602.00
6546	NYSE	AZO	Mon, May 21, 2018	655.00	666.64	652.11	665.09
6545	NYSE	AZO	Fri, May 18, 2018	647.06	653.51	642.91	652.64
6544	NYSE	AZO	Thu, May 17, 2018	647.63	650.89	643.41	646.30
6543	NYSE	AZO	Wed, May 16, 2018	655.90	664.85	646.44	647.93
6542	NYSE	AZO	Tue, May 15, 2018	661.21	666.98	651.01	654.16
6541	NYSE	AZO	Mon, May 14, 2018	660.22	669.51	660.22	666.02
6540	NYSE	AZO	Fri, May 11, 2018	658.81	664.64	656.00	660.86
6539	NYSE	AZO	Thu, May 10, 2018	660.46	663.23	653.58	658.52
6538	NYSE	AZO	Wed, May 9, 2018	655.99	660.00	637.16	658.33
6537	NYSE	AZO	Tue, May 8, 2018	647.42	658.90	644.22	655.17
6536	NYSE	AZO	Mon, May 7, 2018	656.01	658.00	645.13	648.85
6535	NYSE	AZO	Fri, May 4, 2018	635.21	658.52	635.21	649.94
6534	NYSE	AZO	Thu, May 3, 2018	631.68	641.68	626.48	636.85
6533	NYSE	AZO	Wed, May 2, 2018	630.10	637.68	624.65	630.18
6532	NYSE	AZO	Tue, May 1, 2018	623.58	633.05	616.15	632.16
6531	NYSE	AZO	Mon, Apr 30, 2018	629.73	632.90	623.55	624.52
6530	NYSE	AZO	Fri, Apr 27, 2018	619.05	630.30	610.98	628.67
6529	NYSE	AZO	Thu, Apr 26, 2018	641.00	650.95	613.42	619.29
6528	NYSE	AZO	Wed, Apr 25, 2018	601.02	612.86	601.02	610.57
6527	NYSE	AZO	Tue, Apr 24, 2018	604.36	613.73	599.15	602.72
6526	NYSE	AZO	Mon, Apr 23, 2018	596.04	602.35	595.29	599.47
6525	NYSE	AZO	Fri, Apr 20, 2018	605.78	605.78	590.76	595.84
6524	NYSE	AZO	Thu, Apr 19, 2018	607.50	609.31	596.98	603.82
6523	NYSE	AZO	Wed, Apr 18, 2018	607.50	615.15	605.28	608.53
6522	NYSE	AZO	Tue, Apr 17, 2018	608.79	608.79	600.27	605.36
6521	NYSE	AZO	Mon, Apr 16, 2018	609.95	613.55	602.77	604.36
6520	NYSE	AZO	Fri, Apr 13, 2018	617.97	619.42	603.98	606.83
6519	NYSE	AZO	Thu, Apr 12, 2018	618.30	621.54	612.51	616.51
6518	NYSE	AZO	Wed, Apr 11, 2018	613.99	621.04	612.25	615.96
6517	NYSE	AZO	Tue, Apr 10, 2018	623.24	623.24	616.03	616.68
6516	NYSE	AZO	Mon, Apr 9, 2018	624.92	628.12	613.31	615.10
6515	NYSE	AZO	Fri, Apr 6, 2018	633.50	635.91	613.45	620.36
6514	NYSE	AZO	Thu, Apr 5, 2018	643.37	645.36	631.16	637.38
6513	NYSE	AZO	Wed, Apr 4, 2018	611.69	629.29	611.69	628.65
6512	NYSE	AZO	Tue, Apr 3, 2018	618.88	624.35	613.20	619.23
6511	NYSE	AZO	Mon, Apr 2, 2018	642.06	646.15	606.55	613.15
6510	NYSE	AZO	Thu, Mar 29, 2018	642.04	649.91	641.62	648.69
6509	NYSE	AZO	Wed, Mar 28, 2018	636.00	655.07	632.19	637.25
6508	NYSE	AZO	Tue, Mar 27, 2018	642.00	642.33	631.02	634.52
6507	NYSE	AZO	Mon, Mar 26, 2018	645.47	647.52	633.44	638.46
6506	NYSE	AZO	Fri, Mar 23, 2018	646.01	649.32	635.41	637.02
6505	NYSE	AZO	Thu, Mar 22, 2018	646.32	654.13	642.65	643.37
6504	NYSE	AZO	Wed, Mar 21, 2018	653.33	661.20	647.00	648.12
6503	NYSE	AZO	Tue, Mar 20, 2018	652.00	653.23	648.40	649.01
6502	NYSE	AZO	Mon, Mar 19, 2018	647.91	653.83	643.22	651.48
6501	NYSE	AZO	Fri, Mar 16, 2018	649.45	654.28	647.40	648.49
6500	NYSE	AZO	Thu, Mar 15, 2018	652.55	652.55	646.87	648.93
6499	NYSE	AZO	Wed, Mar 14, 2018	651.17	654.17	645.80	649.30
6498	NYSE	AZO	Tue, Mar 13, 2018	653.85	658.08	648.17	650.09
6497	NYSE	AZO	Mon, Mar 12, 2018	660.10	660.10	645.00	653.26
6496	NYSE	AZO	Fri, Mar 9, 2018	656.00	662.49	649.35	659.40
6495	NYSE	AZO	Thu, Mar 8, 2018	657.32	658.84	649.82	654.60
6494	NYSE	AZO	Wed, Mar 7, 2018	656.72	662.96	651.86	656.77
6493	NYSE	AZO	Tue, Mar 6, 2018	656.50	664.92	651.10	664.72
6492	NYSE	AZO	Mon, Mar 5, 2018	657.72	662.85	650.14	655.75
6491	NYSE	AZO	Fri, Mar 2, 2018	654.34	666.61	645.14	662.86
6490	NYSE	AZO	Thu, Mar 1, 2018	664.82	669.00	650.06	662.00
6489	NYSE	AZO	Wed, Feb 28, 2018	658.40	687.91	650.60	664.72
6488	NYSE	AZO	Tue, Feb 27, 2018	708.55	710.59	646.00	654.47
6487	NYSE	AZO	Mon, Feb 26, 2018	730.00	735.90	717.36	735.90
6486	NYSE	AZO	Fri, Feb 23, 2018	720.95	726.05	720.20	725.00
6485	NYSE	AZO	Thu, Feb 22, 2018	721.46	728.36	713.58	716.88
6484	NYSE	AZO	Wed, Feb 21, 2018	731.60	750.45	717.52	719.49
6483	NYSE	AZO	Tue, Feb 20, 2018	710.00	728.71	707.90	713.23
6482	NYSE	AZO	Fri, Feb 16, 2018	725.77	728.67	707.72	714.05
6481	NYSE	AZO	Thu, Feb 15, 2018	726.73	728.64	714.62	724.60
6480	NYSE	AZO	Wed, Feb 14, 2018	708.22	729.47	704.64	720.84
6479	NYSE	AZO	Tue, Feb 13, 2018	728.36	728.36	707.14	711.88
6478	NYSE	AZO	Mon, Feb 12, 2018	725.55	739.68	718.92	730.20
6477	NYSE	AZO	Fri, Feb 9, 2018	723.85	729.48	680.23	723.50
6476	NYSE	AZO	Thu, Feb 8, 2018	732.73	752.25	718.57	718.57
6475	NYSE	AZO	Wed, Feb 7, 2018	742.14	753.73	726.40	728.33
6474	NYSE	AZO	Tue, Feb 6, 2018	720.10	753.98	710.05	745.07
6473	NYSE	AZO	Mon, Feb 5, 2018	747.00	763.77	730.48	731.59
6472	NYSE	AZO	Fri, Feb 2, 2018	763.37	771.13	748.71	750.58
6471	NYSE	AZO	Thu, Feb 1, 2018	761.32	770.89	756.41	764.38
6470	NYSE	AZO	Wed, Jan 31, 2018	777.68	786.87	761.53	765.44
6469	NYSE	AZO	Tue, Jan 30, 2018	782.05	785.57	771.55	776.67
6468	NYSE	AZO	Mon, Jan 29, 2018	792.43	796.73	784.52	786.71
6467	NYSE	AZO	Fri, Jan 26, 2018	787.00	796.95	785.09	796.95
6466	NYSE	AZO	Thu, Jan 25, 2018	792.74	792.74	781.49	786.30
6465	NYSE	AZO	Wed, Jan 24, 2018	787.84	794.98	780.00	793.36
6464	NYSE	AZO	Tue, Jan 23, 2018	789.57	789.57	775.00	786.37
6463	NYSE	AZO	Mon, Jan 22, 2018	792.54	792.54	772.99	788.70
6462	NYSE	AZO	Fri, Jan 19, 2018	789.12	797.89	785.46	793.80
6461	NYSE	AZO	Thu, Jan 18, 2018	790.00	790.00	778.27	784.79
6460	NYSE	AZO	Wed, Jan 17, 2018	781.08	791.20	776.54	788.06
6459	NYSE	AZO	Tue, Jan 16, 2018	789.04	791.64	774.27	781.02
6458	NYSE	AZO	Fri, Jan 12, 2018	773.45	789.78	769.32	787.93
6457	NYSE	AZO	Thu, Jan 11, 2018	769.81	774.72	757.77	773.31
6456	NYSE	AZO	Wed, Jan 10, 2018	768.19	772.62	763.19	767.78
6455	NYSE	AZO	Tue, Jan 9, 2018	767.92	772.92	761.49	770.95
6454	NYSE	AZO	Mon, Jan 8, 2018	775.16	782.43	761.78	766.48
6453	NYSE	AZO	Fri, Jan 5, 2018	767.38	780.54	764.72	775.50
6452	NYSE	AZO	Thu, Jan 4, 2018	759.89	769.18	751.22	761.26
6451	NYSE	AZO	Wed, Jan 3, 2018	740.13	760.00	736.76	749.43
6450	NYSE	AZO	Tue, Jan 2, 2018	716.54	746.54	714.45	736.54
6449	NYSE	AZO	Fri, Dec 29, 2017	718.38	719.69	709.33	711.37
6448	NYSE	AZO	Thu, Dec 28, 2017	709.50	719.06	709.12	718.38
6447	NYSE	AZO	Wed, Dec 27, 2017	714.19	715.57	706.00	707.00
6446	NYSE	AZO	Tue, Dec 26, 2017	710.95	717.57	710.95	714.48
6445	NYSE	AZO	Fri, Dec 22, 2017	704.83	713.58	699.01	710.09
6444	NYSE	AZO	Thu, Dec 21, 2017	701.00	708.00	699.64	705.91
6443	NYSE	AZO	Wed, Dec 20, 2017	706.69	708.87	694.60	700.90
6442	NYSE	AZO	Tue, Dec 19, 2017	703.48	708.70	697.43	701.01
6441	NYSE	AZO	Mon, Dec 18, 2017	703.91	708.45	696.14	704.40
6440	NYSE	AZO	Fri, Dec 15, 2017	702.24	709.05	696.64	697.06
6439	NYSE	AZO	Thu, Dec 14, 2017	709.32	709.32	694.74	701.23
6438	NYSE	AZO	Wed, Dec 13, 2017	715.35	716.34	703.14	708.21
6437	NYSE	AZO	Tue, Dec 12, 2017	710.86	717.67	706.70	711.05
6436	NYSE	AZO	Mon, Dec 11, 2017	719.59	720.80	705.78	708.61
6435	NYSE	AZO	Fri, Dec 8, 2017	702.79	723.43	701.29	721.89
6434	NYSE	AZO	Thu, Dec 7, 2017	701.46	704.09	693.75	721.89
6433	NYSE	AZO	Wed, Dec 6, 2017	705.63	711.76	696.94	702.34
6432	NYSE	AZO	Tue, Dec 5, 2017	747.00	763.30	703.60	712.76
6431	NYSE	AZO	Mon, Dec 4, 2017	687.37	712.47	685.21	709.77
6430	NYSE	AZO	Fri, Dec 1, 2017	690.00	691.20	672.00	678.40
6429	NYSE	AZO	Thu, Nov 30, 2017	688.92	703.51	685.14	686.76
6428	NYSE	AZO	Wed, Nov 29, 2017	666.24	703.40	665.85	688.92
6427	NYSE	AZO	Tue, Nov 28, 2017	641.23	665.91	636.95	664.22
6426	NYSE	AZO	Mon, Nov 27, 2017	634.05	644.83	633.51	637.95
6425	NYSE	AZO	Fri, Nov 24, 2017	641.92	641.92	629.69	632.98
6424	NYSE	AZO	Wed, Nov 22, 2017	633.00	642.08	633.00	638.24
6423	NYSE	AZO	Tue, Nov 21, 2017	633.48	633.48	625.48	632.40
6422	NYSE	AZO	Mon, Nov 20, 2017	628.78	637.39	624.94	634.65
6421	NYSE	AZO	Fri, Nov 17, 2017	622.28	630.83	618.11	629.43
6420	NYSE	AZO	Thu, Nov 16, 2017	609.24	619.75	606.57	618.59
6419	NYSE	AZO	Wed, Nov 15, 2017	601.33	611.50	601.33	609.14
6418	NYSE	AZO	Tue, Nov 14, 2017	602.15	633.24	602.15	607.63
6417	NYSE	AZO	Mon, Nov 13, 2017	598.18	600.56	588.56	595.26
6416	NYSE	AZO	Fri, Nov 10, 2017	604.22	607.79	594.78	598.06
6415	NYSE	AZO	Thu, Nov 9, 2017	595.92	606.77	591.51	605.97
6414	NYSE	AZO	Wed, Nov 8, 2017	603.32	609.40	595.44	596.03
6413	NYSE	AZO	Tue, Nov 7, 2017	606.20	609.88	598.84	603.56
6412	NYSE	AZO	Mon, Nov 6, 2017	605.91	613.00	602.06	607.00
6411	NYSE	AZO	Fri, Nov 3, 2017	601.12	611.43	597.74	606.41
6410	NYSE	AZO	Thu, Nov 2, 2017	583.52	603.41	576.13	602.70
6409	NYSE	AZO	Wed, Nov 1, 2017	592.94	594.83	579.60	584.88
6408	NYSE	AZO	Tue, Oct 31, 2017	591.25	593.43	587.70	589.50
6407	NYSE	AZO	Mon, Oct 30, 2017	583.27	591.54	581.22	590.15
6406	NYSE	AZO	Fri, Oct 27, 2017	589.37	592.90	577.91	583.17
6405	NYSE	AZO	Thu, Oct 26, 2017	575.80	596.65	560.82	590.89
6404	NYSE	AZO	Wed, Oct 25, 2017	586.05	587.88	578.00	587.40
6403	NYSE	AZO	Tue, Oct 24, 2017	587.97	590.93	576.92	585.83
6402	NYSE	AZO	Mon, Oct 23, 2017	592.46	594.29	586.78	589.00
6401	NYSE	AZO	Fri, Oct 20, 2017	597.68	598.31	588.74	590.06
6400	NYSE	AZO	Thu, Oct 19, 2017	602.00	603.29	588.74	595.27
6399	NYSE	AZO	Wed, Oct 18, 2017	608.80	610.78	603.87	606.31
6398	NYSE	AZO	Tue, Oct 17, 2017	600.00	609.62	598.65	607.87
6397	NYSE	AZO	Mon, Oct 16, 2017	599.30	603.74	594.19	598.55
6396	NYSE	AZO	Fri, Oct 13, 2017	590.09	600.29	587.00	599.16
6395	NYSE	AZO	Thu, Oct 12, 2017	587.69	593.36	581.46	589.75
6394	NYSE	AZO	Wed, Oct 11, 2017	587.55	590.00	579.36	588.56
6393	NYSE	AZO	Tue, Oct 10, 2017	592.01	595.94	586.42	587.57
6392	NYSE	AZO	Mon, Oct 9, 2017	601.04	601.96	591.49	592.04
6391	NYSE	AZO	Fri, Oct 6, 2017	599.82	603.74	597.84	601.49
6390	NYSE	AZO	Thu, Oct 5, 2017	591.16	601.05	591.02	599.83
6389	NYSE	AZO	Wed, Oct 4, 2017	599.95	601.15	589.33	595.24
6388	NYSE	AZO	Tue, Oct 3, 2017	599.53	601.29	592.80	599.55
6387	NYSE	AZO	Mon, Oct 2, 2017	595.65	599.55	590.36	597.62
6386	NYSE	AZO	Fri, Sep 29, 2017	588.77	596.02	585.11	595.11
6385	NYSE	AZO	Thu, Sep 28, 2017	583.05	589.98	578.36	587.29
6384	NYSE	AZO	Wed, Sep 27, 2017	588.87	590.25	582.40	588.28
6383	NYSE	AZO	Tue, Sep 26, 2017	585.87	588.58	578.63	587.13
6382	NYSE	AZO	Mon, Sep 25, 2017	574.69	588.98	574.04	583.48
6381	NYSE	AZO	Fri, Sep 22, 2017	553.49	575.39	553.49	574.03
6380	NYSE	AZO	Thu, Sep 21, 2017	542.40	555.00	541.00	553.49
6379	NYSE	AZO	Wed, Sep 20, 2017	533.77	550.85	533.00	543.58
6378	NYSE	AZO	Tue, Sep 19, 2017	567.00	583.89	533.40	535.19
6377	NYSE	AZO	Mon, Sep 18, 2017	571.46	574.97	563.40	563.40
6376	NYSE	AZO	Fri, Sep 15, 2017	564.98	575.46	564.35	569.89
6375	NYSE	AZO	Thu, Sep 14, 2017	570.00	570.33	562.97	563.56
6374	NYSE	AZO	Wed, Sep 13, 2017	551.25	571.15	551.25	569.34
6373	NYSE	AZO	Tue, Sep 12, 2017	538.47	557.20	536.71	551.55
6372	NYSE	AZO	Mon, Sep 11, 2017	542.49	543.93	535.96	540.32
6371	NYSE	AZO	Fri, Sep 8, 2017	541.23	544.44	537.36	540.51
6370	NYSE	AZO	Thu, Sep 7, 2017	540.50	543.27	535.10	541.16
6369	NYSE	AZO	Wed, Sep 6, 2017	543.57	544.98	537.51	540.65
6368	NYSE	AZO	Tue, Sep 5, 2017	541.36	549.46	537.71	540.00
6367	NYSE	AZO	Fri, Sep 1, 2017	531.20	540.51	531.20	538.77
6366	NYSE	AZO	Thu, Aug 31, 2017	529.66	534.60	527.86	528.44
6365	NYSE	AZO	Wed, Aug 30, 2017	522.49	533.75	520.48	529.53
6364	NYSE	AZO	Tue, Aug 29, 2017	520.68	525.99	519.41	522.38
6363	NYSE	AZO	Mon, Aug 28, 2017	529.75	530.00	521.45	525.40
6362	NYSE	AZO	Fri, Aug 25, 2017	515.62	536.83	515.24	528.95
6361	NYSE	AZO	Thu, Aug 24, 2017	513.67	518.79	511.01	511.63
6360	NYSE	AZO	Wed, Aug 23, 2017	517.57	521.27	508.04	513.34
6359	NYSE	AZO	Tue, Aug 22, 2017	519.14	521.59	514.73	519.13
6358	NYSE	AZO	Mon, Aug 21, 2017	510.63	519.39	504.96	517.51
6357	NYSE	AZO	Fri, Aug 18, 2017	513.20	513.20	499.10	510.19
6356	NYSE	AZO	Thu, Aug 17, 2017	524.96	529.91	511.27	515.56
6355	NYSE	AZO	Wed, Aug 16, 2017	520.00	528.24	517.33	524.59
6354	NYSE	AZO	Tue, Aug 15, 2017	501.54	519.00	497.29	516.13
6353	NYSE	AZO	Mon, Aug 14, 2017	537.54	537.54	523.04	525.32
6352	NYSE	AZO	Fri, Aug 11, 2017	525.00	535.57	525.00	533.94
6351	NYSE	AZO	Thu, Aug 10, 2017	530.83	533.45	525.26	525.52
6350	NYSE	AZO	Wed, Aug 9, 2017	526.73	533.47	522.84	533.16
6349	NYSE	AZO	Tue, Aug 8, 2017	547.58	547.71	530.35	530.97
6348	NYSE	AZO	Mon, Aug 7, 2017	537.79	544.20	532.65	541.66
6347	NYSE	AZO	Fri, Aug 4, 2017	530.00	537.81	530.00	536.82
6346	NYSE	AZO	Thu, Aug 3, 2017	540.55	543.72	528.54	529.29
6345	NYSE	AZO	Wed, Aug 2, 2017	545.57	552.38	542.50	542.89
6344	NYSE	AZO	Tue, Aug 1, 2017	542.62	548.89	538.46	547.86
6343	NYSE	AZO	Mon, Jul 31, 2017	528.05	541.74	523.08	539.82
6342	NYSE	AZO	Fri, Jul 28, 2017	529.40	531.99	522.33	526.92
6341	NYSE	AZO	Thu, Jul 27, 2017	520.02	530.92	517.92	529.01
6340	NYSE	AZO	Wed, Jul 26, 2017	511.34	517.23	505.77	515.97
6339	NYSE	AZO	Tue, Jul 25, 2017	501.47	511.33	498.53	511.01
6338	NYSE	AZO	Mon, Jul 24, 2017	509.46	514.04	498.24	498.25
6337	NYSE	AZO	Fri, Jul 21, 2017	499.20	512.90	497.84	511.46
6336	NYSE	AZO	Thu, Jul 20, 2017	495.50	506.59	491.13	502.56
6335	NYSE	AZO	Wed, Jul 19, 2017	497.08	500.37	491.90	493.44
6334	NYSE	AZO	Tue, Jul 18, 2017	504.01	504.74	494.58	495.69
6333	NYSE	AZO	Mon, Jul 17, 2017	502.89	512.52	501.48	503.66
6332	NYSE	AZO	Fri, Jul 14, 2017	507.53	510.97	498.14	506.31
6331	NYSE	AZO	Thu, Jul 13, 2017	492.96	510.74	492.03	506.81
6330	NYSE	AZO	Wed, Jul 12, 2017	501.97	506.59	492.02	493.15
6329	NYSE	AZO	Tue, Jul 11, 2017	508.00	509.40	499.57	499.57
6328	NYSE	AZO	Mon, Jul 10, 2017	503.00	512.76	501.34	507.54
6327	NYSE	AZO	Fri, Jul 7, 2017	503.00	504.89	498.50	501.39
6326	NYSE	AZO	Thu, Jul 6, 2017	514.01	524.37	503.00	507.48
6325	NYSE	AZO	Wed, Jul 5, 2017	530.30	543.39	514.47	516.83
6324	NYSE	AZO	Mon, Jul 3, 2017	570.85	575.68	568.06	571.71
6323	NYSE	AZO	Fri, Jun 30, 2017	562.53	571.71	560.23	570.46
6322	NYSE	AZO	Thu, Jun 29, 2017	571.44	572.00	557.77	559.67
6321	NYSE	AZO	Wed, Jun 28, 2017	576.12	580.03	568.85	569.02
6320	NYSE	AZO	Tue, Jun 27, 2017	577.54	588.74	576.00	578.77
6319	NYSE	AZO	Mon, Jun 26, 2017	575.94	585.52	574.08	579.61
6318	NYSE	AZO	Fri, Jun 23, 2017	579.50	581.62	567.90	574.98
6317	NYSE	AZO	Thu, Jun 22, 2017	572.55	582.13	566.63	579.63
6316	NYSE	AZO	Wed, Jun 21, 2017	585.50	587.19	568.07	574.01
6315	NYSE	AZO	Tue, Jun 20, 2017	590.89	591.94	580.02	585.20
6314	NYSE	AZO	Mon, Jun 19, 2017	597.53	598.61	587.48	596.86
6313	NYSE	AZO	Fri, Jun 16, 2017	609.73	610.45	590.47	593.81
6312	NYSE	AZO	Thu, Jun 15, 2017	603.95	616.76	603.18	613.01
6311	NYSE	AZO	Wed, Jun 14, 2017	610.26	613.42	605.18	608.38
6310	NYSE	AZO	Tue, Jun 13, 2017	613.30	617.75	607.01	612.08
6309	NYSE	AZO	Mon, Jun 12, 2017	606.52	621.19	606.52	612.02
6308	NYSE	AZO	Fri, Jun 9, 2017	598.91	607.67	594.59	606.36
6307	NYSE	AZO	Thu, Jun 8, 2017	607.41	610.00	596.73	598.96
6306	NYSE	AZO	Wed, Jun 7, 2017	604.89	612.93	604.05	606.77
6305	NYSE	AZO	Tue, Jun 6, 2017	617.09	617.09	603.00	603.88
6304	NYSE	AZO	Mon, Jun 5, 2017	619.18	622.77	612.47	617.07
6303	NYSE	AZO	Fri, Jun 2, 2017	622.90	623.75	613.12	621.70
6302	NYSE	AZO	Thu, Jun 1, 2017	606.11	625.56	603.11	623.98
6301	NYSE	AZO	Wed, May 31, 2017	613.83	616.42	601.50	605.92
6300	NYSE	AZO	Tue, May 30, 2017	621.80	623.97	611.52	612.98
6299	NYSE	AZO	Fri, May 26, 2017	605.00	618.00	605.00	615.62
6298	NYSE	AZO	Thu, May 25, 2017	594.97	609.85	593.89	607.34
6297	NYSE	AZO	Wed, May 24, 2017	581.18	598.75	573.80	590.99
6296	NYSE	AZO	Tue, May 23, 2017	607.01	612.99	579.61	581.40
6295	NYSE	AZO	Mon, May 22, 2017	671.00	672.55	657.99	659.49
6294	NYSE	AZO	Fri, May 19, 2017	675.32	677.47	667.52	673.65
6293	NYSE	AZO	Thu, May 18, 2017	665.07	677.29	664.32	673.79
6292	NYSE	AZO	Wed, May 17, 2017	666.31	672.37	658.39	664.05
6291	NYSE	AZO	Tue, May 16, 2017	680.04	680.04	668.29	669.83
6290	NYSE	AZO	Mon, May 15, 2017	681.16	693.27	679.25	681.01
6289	NYSE	AZO	Fri, May 12, 2017	689.98	691.92	680.06	680.72
6288	NYSE	AZO	Thu, May 11, 2017	691.00	696.69	683.26	693.85
6287	NYSE	AZO	Wed, May 10, 2017	703.56	703.56	693.28	698.03
6286	NYSE	AZO	Tue, May 9, 2017	711.70	711.70	702.42	707.05
6285	NYSE	AZO	Mon, May 8, 2017	703.27	711.00	703.27	709.98
6284	NYSE	AZO	Fri, May 5, 2017	705.42	707.50	700.61	705.31
6283	NYSE	AZO	Thu, May 4, 2017	696.40	706.57	696.40	704.58
6282	NYSE	AZO	Wed, May 3, 2017	689.32	698.39	685.45	697.18
6281	NYSE	AZO	Tue, May 2, 2017	683.27	689.76	680.14	688.94
6280	NYSE	AZO	Mon, May 1, 2017	696.40	697.83	680.00	682.99
6279	NYSE	AZO	Fri, Apr 28, 2017	700.51	703.25	688.02	692.19
6278	NYSE	AZO	Thu, Apr 27, 2017	713.87	727.15	692.50	703.90
6277	NYSE	AZO	Wed, Apr 26, 2017	713.82	719.80	709.85	715.12
6276	NYSE	AZO	Tue, Apr 25, 2017	723.99	724.90	711.25	712.06
6275	NYSE	AZO	Mon, Apr 24, 2017	713.23	722.69	711.17	722.45
6274	NYSE	AZO	Fri, Apr 21, 2017	706.08	713.35	705.89	707.79
6273	NYSE	AZO	Thu, Apr 20, 2017	699.64	708.30	697.39	706.30
6272	NYSE	AZO	Wed, Apr 19, 2017	693.33	711.35	693.33	697.57
6271	NYSE	AZO	Tue, Apr 18, 2017	685.35	691.58	684.48	689.07
6270	NYSE	AZO	Mon, Apr 17, 2017	692.33	692.94	686.55	687.61
6269	NYSE	AZO	Thu, Apr 13, 2017	693.68	697.92	688.46	688.46
6268	NYSE	AZO	Wed, Apr 12, 2017	696.16	700.57	692.34	693.34
6267	NYSE	AZO	Tue, Apr 11, 2017	702.73	702.73	698.01	700.59
6266	NYSE	AZO	Mon, Apr 10, 2017	700.52	707.45	700.52	703.64
6265	NYSE	AZO	Fri, Apr 7, 2017	702.59	706.41	699.65	700.44
6264	NYSE	AZO	Thu, Apr 6, 2017	705.23	707.16	700.00	702.29
6263	NYSE	AZO	Wed, Apr 5, 2017	699.00	709.46	697.30	703.03
6262	NYSE	AZO	Tue, Apr 4, 2017	700.00	705.66	692.90	696.67
6261	NYSE	AZO	Mon, Apr 3, 2017	720.50	721.47	695.16	700.69
6260	NYSE	AZO	Fri, Mar 31, 2017	718.28	727.00	716.95	723.05
6259	NYSE	AZO	Thu, Mar 30, 2017	722.00	723.17	711.22	719.08
6258	NYSE	AZO	Wed, Mar 29, 2017	717.21	724.00	716.66	722.46
6257	NYSE	AZO	Tue, Mar 28, 2017	712.51	717.02	706.28	716.99
6256	NYSE	AZO	Mon, Mar 27, 2017	716.50	719.14	712.34	714.16
6255	NYSE	AZO	Fri, Mar 24, 2017	725.56	727.33	719.25	721.16
6254	NYSE	AZO	Thu, Mar 23, 2017	724.18	730.29	719.49	725.50
6253	NYSE	AZO	Wed, Mar 22, 2017	729.74	731.89	723.39	725.35
6252	NYSE	AZO	Tue, Mar 21, 2017	731.02	732.43	723.67	725.21
6251	NYSE	AZO	Mon, Mar 20, 2017	730.26	735.00	726.79	729.79
6250	NYSE	AZO	Fri, Mar 17, 2017	723.12	732.09	723.12	730.77
6249	NYSE	AZO	Thu, Mar 16, 2017	713.91	721.96	713.30	721.85
6248	NYSE	AZO	Wed, Mar 15, 2017	729.15	729.35	711.33	716.29
6247	NYSE	AZO	Tue, Mar 14, 2017	728.22	731.50	724.44	728.99
6246	NYSE	AZO	Mon, Mar 13, 2017	716.00	730.53	712.78	728.55
6245	NYSE	AZO	Fri, Mar 10, 2017	717.57	720.93	713.98	717.03
6244	NYSE	AZO	Thu, Mar 9, 2017	718.05	721.32	714.56	715.93
6243	NYSE	AZO	Wed, Mar 8, 2017	711.12	719.82	705.30	717.67
6242	NYSE	AZO	Tue, Mar 7, 2017	721.86	726.30	711.00	712.72
6241	NYSE	AZO	Mon, Mar 6, 2017	728.00	728.00	720.84	723.91
6240	NYSE	AZO	Fri, Mar 3, 2017	731.73	734.03	720.20	725.24
6239	NYSE	AZO	Thu, Mar 2, 2017	739.85	739.85	730.44	733.53
6238	NYSE	AZO	Wed, Mar 1, 2017	740.01	748.91	736.02	738.97
6237	NYSE	AZO	Tue, Feb 28, 2017	732.64	752.99	732.29	736.55
6236	NYSE	AZO	Mon, Feb 27, 2017	733.76	740.85	730.87	740.85
6235	NYSE	AZO	Fri, Feb 24, 2017	727.00	734.71	723.33	732.75
6234	NYSE	AZO	Thu, Feb 23, 2017	734.07	734.96	726.12	727.22
6233	NYSE	AZO	Wed, Feb 22, 2017	743.44	744.91	731.02	735.33
6232	NYSE	AZO	Tue, Feb 21, 2017	745.00	749.99	736.71	740.66
6231	NYSE	AZO	Fri, Feb 17, 2017	737.66	741.78	734.14	741.05
6230	NYSE	AZO	Thu, Feb 16, 2017	743.19	744.89	733.80	737.36
6229	NYSE	AZO	Wed, Feb 15, 2017	735.00	741.36	734.14	739.50
6228	NYSE	AZO	Tue, Feb 14, 2017	735.00	739.38	732.10	735.79
6227	NYSE	AZO	Mon, Feb 13, 2017	741.00	741.00	733.19	736.09
6226	NYSE	AZO	Fri, Feb 10, 2017	751.61	751.61	738.20	740.65
6225	NYSE	AZO	Thu, Feb 9, 2017	743.65	749.01	739.35	745.94
6224	NYSE	AZO	Wed, Feb 8, 2017	720.50	743.14	717.52	741.06
6223	NYSE	AZO	Tue, Feb 7, 2017	721.15	726.48	716.42	721.66
6222	NYSE	AZO	Mon, Feb 6, 2017	723.64	728.98	720.06	720.49
6221	NYSE	AZO	Fri, Feb 3, 2017	724.93	731.59	722.66	724.72
6220	NYSE	AZO	Thu, Feb 2, 2017	714.24	726.38	713.44	725.43
6219	NYSE	AZO	Wed, Feb 1, 2017	728.74	729.56	713.09	714.99
6218	NYSE	AZO	Tue, Jan 31, 2017	725.64	726.55	718.07	724.98
6217	NYSE	AZO	Mon, Jan 30, 2017	728.45	731.92	723.34	724.41
6216	NYSE	AZO	Fri, Jan 27, 2017	729.55	731.21	723.45	730.00
6215	NYSE	AZO	Thu, Jan 26, 2017	736.17	739.82	729.82	729.89
6214	NYSE	AZO	Wed, Jan 25, 2017	743.43	744.28	734.06	735.00
6213	NYSE	AZO	Tue, Jan 24, 2017	742.14	746.50	735.41	738.43
6212	NYSE	AZO	Mon, Jan 23, 2017	753.60	754.10	730.99	739.35
6211	NYSE	AZO	Fri, Jan 20, 2017	771.20	775.00	764.21	770.02
6210	NYSE	AZO	Thu, Jan 19, 2017	775.07	776.48	767.00	769.90
6209	NYSE	AZO	Wed, Jan 18, 2017	785.54	785.67	772.55	778.30
6208	NYSE	AZO	Tue, Jan 17, 2017	780.26	787.30	780.26	782.29
6207	NYSE	AZO	Fri, Jan 13, 2017	787.67	793.30	779.81	779.81
6206	NYSE	AZO	Thu, Jan 12, 2017	788.35	790.97	781.70	790.27
6205	NYSE	AZO	Wed, Jan 11, 2017	796.16	800.00	787.69	792.00
6204	NYSE	AZO	Tue, Jan 10, 2017	788.72	797.16	788.60	793.68
6203	NYSE	AZO	Mon, Jan 9, 2017	795.73	795.73	788.39	790.34
6202	NYSE	AZO	Fri, Jan 6, 2017	791.00	796.74	788.26	792.91
6201	NYSE	AZO	Thu, Jan 5, 2017	788.72	795.99	785.01	792.00
6200	NYSE	AZO	Wed, Jan 4, 2017	789.94	795.88	786.80	793.04
6199	NYSE	AZO	Tue, Jan 3, 2017	795.58	802.15	784.39	791.46
6198	NYSE	AZO	Fri, Dec 30, 2016	800.35	800.50	787.19	789.79
6197	NYSE	AZO	Thu, Dec 29, 2016	795.63	803.96	795.63	798.49
6196	NYSE	AZO	Wed, Dec 28, 2016	804.22	805.10	794.49	795.89
6195	NYSE	AZO	Tue, Dec 27, 2016	799.02	805.78	798.02	803.57
6194	NYSE	AZO	Fri, Dec 23, 2016	797.05	801.94	792.80	795.82
6193	NYSE	AZO	Thu, Dec 22, 2016	801.40	806.77	790.96	799.61
6192	NYSE	AZO	Wed, Dec 21, 2016	808.51	809.52	802.87	803.62
6191	NYSE	AZO	Tue, Dec 20, 2016	798.81	808.10	798.37	807.32
6190	NYSE	AZO	Mon, Dec 19, 2016	794.02	805.56	794.02	798.69
6189	NYSE	AZO	Fri, Dec 16, 2016	799.88	805.09	789.30	794.72
6188	NYSE	AZO	Thu, Dec 15, 2016	790.54	797.05	786.05	795.57
6187	NYSE	AZO	Wed, Dec 14, 2016	800.00	804.92	787.59	788.96
6186	NYSE	AZO	Tue, Dec 13, 2016	802.90	808.95	802.08	803.00
6185	NYSE	AZO	Mon, Dec 12, 2016	802.47	805.98	796.57	802.37
6184	NYSE	AZO	Fri, Dec 9, 2016	810.81	811.59	799.10	803.10
6183	NYSE	AZO	Thu, Dec 8, 2016	807.52	813.70	802.20	807.71
6182	NYSE	AZO	Wed, Dec 7, 2016	789.94	810.00	784.21	809.87
6181	NYSE	AZO	Tue, Dec 6, 2016	787.00	792.46	778.11	779.81
6180	NYSE	AZO	Mon, Dec 5, 2016	786.14	787.77	772.35	776.42
6179	NYSE	AZO	Fri, Dec 2, 2016	783.26	789.71	781.01	783.74
6178	NYSE	AZO	Thu, Dec 1, 2016	780.61	789.04	778.13	780.76
6177	NYSE	AZO	Wed, Nov 30, 2016	790.66	791.51	779.89	783.18
6176	NYSE	AZO	Tue, Nov 29, 2016	793.90	798.84	789.13	790.24
6175	NYSE	AZO	Mon, Nov 28, 2016	795.00	801.77	790.83	793.90
6174	NYSE	AZO	Fri, Nov 25, 2016	796.15	809.78	795.01	797.96
6173	NYSE	AZO	Wed, Nov 23, 2016	793.92	806.51	792.92	798.05
6172	NYSE	AZO	Tue, Nov 22, 2016	780.03	795.49	777.93	793.79
6171	NYSE	AZO	Mon, Nov 21, 2016	753.84	779.53	752.85	777.90
6170	NYSE	AZO	Fri, Nov 18, 2016	772.19	773.25	752.82	755.24
6169	NYSE	AZO	Thu, Nov 17, 2016	750.11	775.35	750.11	773.12
6168	NYSE	AZO	Wed, Nov 16, 2016	745.81	754.25	741.50	751.95
6167	NYSE	AZO	Tue, Nov 15, 2016	743.00	758.89	739.57	744.80
6166	NYSE	AZO	Mon, Nov 14, 2016	751.00	752.99	727.37	729.36
6165	NYSE	AZO	Fri, Nov 11, 2016	744.49	752.00	742.16	750.35
6164	NYSE	AZO	Thu, Nov 10, 2016	743.00	753.66	740.85	746.28
6163	NYSE	AZO	Wed, Nov 9, 2016	721.41	742.99	720.45	740.85
6162	NYSE	AZO	Tue, Nov 8, 2016	733.15	736.94	729.06	731.88
6161	NYSE	AZO	Mon, Nov 7, 2016	735.81	739.55	730.77	732.87
6160	NYSE	AZO	Fri, Nov 4, 2016	742.30	744.09	729.00	731.65
6159	NYSE	AZO	Thu, Nov 3, 2016	740.62	745.01	737.59	738.87
6158	NYSE	AZO	Wed, Nov 2, 2016	730.43	742.75	730.10	738.03
6157	NYSE	AZO	Tue, Nov 1, 2016	742.61	743.56	731.60	734.45
6156	NYSE	AZO	Mon, Oct 31, 2016	736.86	742.51	732.28	742.16
6155	NYSE	AZO	Fri, Oct 28, 2016	727.26	737.75	725.00	735.37
6154	NYSE	AZO	Thu, Oct 27, 2016	752.20	752.84	725.50	726.37
6153	NYSE	AZO	Wed, Oct 26, 2016	750.25	753.22	747.22	751.56
6152	NYSE	AZO	Tue, Oct 25, 2016	749.26	751.97	745.94	750.39
6151	NYSE	AZO	Mon, Oct 24, 2016	747.84	753.81	747.84	752.94
6150	NYSE	AZO	Fri, Oct 21, 2016	744.73	750.35	742.00	746.98
6149	NYSE	AZO	Thu, Oct 20, 2016	752.65	752.65	744.17	746.27
6148	NYSE	AZO	Wed, Oct 19, 2016	749.00	752.91	734.32	750.44
6147	NYSE	AZO	Tue, Oct 18, 2016	759.00	759.00	753.32	753.80
6146	NYSE	AZO	Mon, Oct 17, 2016	760.71	762.00	754.16	754.95
6145	NYSE	AZO	Fri, Oct 14, 2016	770.07	775.36	762.82	763.51
6144	NYSE	AZO	Thu, Oct 13, 2016	758.72	768.37	756.45	767.86
6143	NYSE	AZO	Wed, Oct 12, 2016	759.34	766.09	759.10	762.22
6142	NYSE	AZO	Tue, Oct 11, 2016	764.97	765.58	759.43	760.61
6141	NYSE	AZO	Mon, Oct 10, 2016	765.00	768.60	762.50	764.44
6140	NYSE	AZO	Fri, Oct 7, 2016	766.28	766.28	759.03	760.34
6139	NYSE	AZO	Thu, Oct 6, 2016	758.17	764.75	755.17	761.93
6138	NYSE	AZO	Wed, Oct 5, 2016	763.28	764.99	758.14	759.44
6137	NYSE	AZO	Tue, Oct 4, 2016	762.57	762.57	754.47	758.54
6136	NYSE	AZO	Mon, Oct 3, 2016	763.28	767.03	759.15	760.71
6135	NYSE	AZO	Fri, Sep 30, 2016	768.12	772.36	762.69	768.34
6134	NYSE	AZO	Thu, Sep 29, 2016	765.03	771.49	759.14	765.76
6133	NYSE	AZO	Wed, Sep 28, 2016	780.00	780.00	764.59	767.15
6132	NYSE	AZO	Tue, Sep 27, 2016	772.04	783.33	765.26	779.61
6131	NYSE	AZO	Mon, Sep 26, 2016	743.72	759.95	742.39	758.88
6130	NYSE	AZO	Fri, Sep 23, 2016	746.05	751.80	737.50	744.85
6129	NYSE	AZO	Thu, Sep 22, 2016	758.58	760.98	740.05	748.23
6128	NYSE	AZO	Wed, Sep 21, 2016	741.78	755.56	741.78	751.45
6127	NYSE	AZO	Tue, Sep 20, 2016	749.02	750.77	742.00	744.06
6126	NYSE	AZO	Mon, Sep 19, 2016	735.00	747.01	734.14	746.35
6125	NYSE	AZO	Fri, Sep 16, 2016	737.38	741.88	734.22	735.52
6124	NYSE	AZO	Thu, Sep 15, 2016	737.56	740.53	732.09	739.11
6123	NYSE	AZO	Wed, Sep 14, 2016	746.28	747.79	738.19	739.21
6122	NYSE	AZO	Tue, Sep 13, 2016	736.10	746.79	734.45	744.15
6121	NYSE	AZO	Mon, Sep 12, 2016	724.95	743.12	723.68	740.38
6120	NYSE	AZO	Fri, Sep 9, 2016	727.64	728.67	722.16	722.44
6119	NYSE	AZO	Thu, Sep 8, 2016	729.90	730.65	726.07	729.38
6118	NYSE	AZO	Wed, Sep 7, 2016	736.83	739.13	731.08	732.12
6117	NYSE	AZO	Tue, Sep 6, 2016	739.75	743.24	731.80	737.26
6116	NYSE	AZO	Fri, Sep 2, 2016	748.41	748.41	737.50	739.73
6115	NYSE	AZO	Thu, Sep 1, 2016	744.23	748.47	742.50	744.77
6114	NYSE	AZO	Wed, Aug 31, 2016	741.48	745.48	736.90	741.80
6113	NYSE	AZO	Tue, Aug 30, 2016	752.87	752.87	737.03	741.86
6112	NYSE	AZO	Mon, Aug 29, 2016	753.58	759.37	748.85	750.85
6111	NYSE	AZO	Fri, Aug 26, 2016	771.28	771.50	752.13	753.47
6110	NYSE	AZO	Thu, Aug 25, 2016	773.43	779.82	772.41	773.05
6109	NYSE	AZO	Wed, Aug 24, 2016	784.62	788.37	773.76	777.12
6108	NYSE	AZO	Tue, Aug 23, 2016	794.84	795.57	787.97	788.88
6107	NYSE	AZO	Mon, Aug 22, 2016	793.66	795.43	790.19	790.67
6106	NYSE	AZO	Fri, Aug 19, 2016	788.47	794.00	787.14	793.90
6105	NYSE	AZO	Thu, Aug 18, 2016	787.31	792.34	783.47	788.36
6104	NYSE	AZO	Wed, Aug 17, 2016	787.57	789.44	782.13	786.26
6103	NYSE	AZO	Tue, Aug 16, 2016	790.00	793.95	788.09	789.54
6102	NYSE	AZO	Mon, Aug 15, 2016	796.72	798.65	793.29	794.36
6101	NYSE	AZO	Fri, Aug 12, 2016	799.03	802.90	795.34	795.86
6100	NYSE	AZO	Thu, Aug 11, 2016	806.68	813.48	798.96	801.24
6099	NYSE	AZO	Wed, Aug 10, 2016	798.79	804.73	798.00	803.45
6098	NYSE	AZO	Tue, Aug 9, 2016	800.59	803.00	797.02	798.00
6097	NYSE	AZO	Mon, Aug 8, 2016	808.32	808.88	800.04	801.26
6096	NYSE	AZO	Fri, Aug 5, 2016	809.68	812.84	805.02	806.29
6095	NYSE	AZO	Thu, Aug 4, 2016	802.72	809.99	802.72	808.24
6094	NYSE	AZO	Wed, Aug 3, 2016	803.53	808.27	800.88	804.91
6093	NYSE	AZO	Tue, Aug 2, 2016	813.55	816.83	800.50	802.53
6092	NYSE	AZO	Mon, Aug 1, 2016	816.12	817.74	810.14	811.78
6091	NYSE	AZO	Fri, Jul 29, 2016	816.00	816.52	810.00	813.97
6090	NYSE	AZO	Thu, Jul 28, 2016	791.45	818.00	791.45	815.98
6089	NYSE	AZO	Wed, Jul 27, 2016	802.50	802.92	788.84	790.32
6088	NYSE	AZO	Tue, Jul 26, 2016	794.59	805.56	794.59	800.44
6087	NYSE	AZO	Mon, Jul 25, 2016	796.92	798.96	794.60	798.46
6086	NYSE	AZO	Fri, Jul 22, 2016	796.41	796.87	790.97	794.53
6085	NYSE	AZO	Thu, Jul 21, 2016	798.89	799.46	790.33	792.63
6084	NYSE	AZO	Wed, Jul 20, 2016	796.87	801.00	796.47	800.04
6083	NYSE	AZO	Tue, Jul 19, 2016	789.08	799.90	782.30	795.66
6082	NYSE	AZO	Mon, Jul 18, 2016	800.90	803.98	793.63	796.38
6081	NYSE	AZO	Fri, Jul 15, 2016	810.00	810.00	798.83	799.14
6080	NYSE	AZO	Thu, Jul 14, 2016	806.29	807.89	798.30	805.18
6079	NYSE	AZO	Wed, Jul 13, 2016	805.29	807.36	796.83	801.31
6078	NYSE	AZO	Tue, Jul 12, 2016	811.34	815.00	799.57	801.08
6077	NYSE	AZO	Mon, Jul 11, 2016	815.15	819.54	808.62	809.72
6076	NYSE	AZO	Fri, Jul 8, 2016	804.00	815.45	801.85	815.02
6075	NYSE	AZO	Thu, Jul 7, 2016	804.84	809.06	797.69	799.66
6074	NYSE	AZO	Wed, Jul 6, 2016	803.00	810.75	802.10	805.56
6073	NYSE	AZO	Tue, Jul 5, 2016	800.00	804.20	796.27	803.36
6072	NYSE	AZO	Fri, Jul 1, 2016	795.96	802.94	792.72	798.72
6071	NYSE	AZO	Thu, Jun 30, 2016	792.99	797.04	786.17	793.84
6070	NYSE	AZO	Wed, Jun 29, 2016	794.21	804.77	790.19	792.82
6069	NYSE	AZO	Tue, Jun 28, 2016	770.30	791.58	768.53	790.46
6068	NYSE	AZO	Mon, Jun 27, 2016	764.94	772.48	762.38	767.65
6067	NYSE	AZO	Fri, Jun 24, 2016	743.31	775.99	741.52	769.92
6066	NYSE	AZO	Thu, Jun 23, 2016	760.44	763.85	756.80	762.77
6065	NYSE	AZO	Wed, Jun 22, 2016	751.64	763.93	749.17	756.30
6064	NYSE	AZO	Tue, Jun 21, 2016	749.13	751.67	744.36	748.74
6063	NYSE	AZO	Mon, Jun 20, 2016	757.07	758.15	750.98	752.06
6062	NYSE	AZO	Fri, Jun 17, 2016	750.56	750.56	743.95	745.83
6061	NYSE	AZO	Thu, Jun 16, 2016	745.35	751.42	741.58	751.31
6060	NYSE	AZO	Wed, Jun 15, 2016	748.02	755.82	747.00	747.69
6059	NYSE	AZO	Tue, Jun 14, 2016	748.28	749.40	743.69	748.38
6058	NYSE	AZO	Mon, Jun 13, 2016	753.30	758.16	750.15	751.14
6057	NYSE	AZO	Fri, Jun 10, 2016	757.34	758.59	752.65	754.15
6056	NYSE	AZO	Thu, Jun 9, 2016	761.19	765.50	755.25	760.07
6055	NYSE	AZO	Wed, Jun 8, 2016	758.34	763.56	757.49	760.58
6054	NYSE	AZO	Tue, Jun 7, 2016	754.01	762.06	752.28	760.84
6053	NYSE	AZO	Mon, Jun 6, 2016	761.31	762.09	748.93	756.12
6052	NYSE	AZO	Fri, Jun 3, 2016	766.15	769.66	758.21	761.31
6051	NYSE	AZO	Thu, Jun 2, 2016	760.76	770.44	756.58	768.59
6050	NYSE	AZO	Wed, Jun 1, 2016	759.70	764.66	758.40	760.75
6049	NYSE	AZO	Tue, May 31, 2016	767.49	767.52	759.23	762.20
6048	NYSE	AZO	Fri, May 27, 2016	768.00	773.28	763.63	765.75
6047	NYSE	AZO	Thu, May 26, 2016	766.45	776.33	764.74	767.38
6046	NYSE	AZO	Wed, May 25, 2016	760.75	771.85	757.45	767.63
6045	NYSE	AZO	Tue, May 24, 2016	733.35	766.64	732.22	760.42
6044	NYSE	AZO	Mon, May 23, 2016	760.24	761.50	740.51	742.08
6043	NYSE	AZO	Fri, May 20, 2016	759.24	769.16	755.87	761.56
6042	NYSE	AZO	Thu, May 19, 2016	745.00	758.97	742.63	756.52
6041	NYSE	AZO	Wed, May 18, 2016	759.50	765.43	754.36	760.86
6040	NYSE	AZO	Tue, May 17, 2016	778.22	781.77	758.80	761.38
6039	NYSE	AZO	Mon, May 16, 2016	768.87	781.99	767.53	779.13
6038	NYSE	AZO	Fri, May 13, 2016	781.88	783.50	768.52	769.44
6037	NYSE	AZO	Thu, May 12, 2016	775.01	783.33	771.95	780.81
6036	NYSE	AZO	Wed, May 11, 2016	783.90	784.37	768.71	769.29
6035	NYSE	AZO	Tue, May 10, 2016	784.72	790.42	781.24	788.80
6034	NYSE	AZO	Mon, May 9, 2016	774.94	785.64	769.58	783.72
6033	NYSE	AZO	Fri, May 6, 2016	770.64	777.78	764.13	776.21
6032	NYSE	AZO	Thu, May 5, 2016	782.60	783.60	772.49	774.04
6031	NYSE	AZO	Wed, May 4, 2016	780.00	786.87	776.77	785.42
6030	NYSE	AZO	Tue, May 3, 2016	770.66	787.96	770.66	784.58
6029	NYSE	AZO	Mon, May 2, 2016	770.00	776.84	768.31	774.98
6028	NYSE	AZO	Fri, Apr 29, 2016	767.23	769.00	753.44	765.23
6027	NYSE	AZO	Thu, Apr 28, 2016	775.00	775.00	765.85	767.47
6026	NYSE	AZO	Wed, Apr 27, 2016	775.04	784.65	772.63	780.27
6025	NYSE	AZO	Tue, Apr 26, 2016	775.76	781.27	774.47	778.79
6024	NYSE	AZO	Mon, Apr 25, 2016	768.00	778.02	766.26	774.65
6023	NYSE	AZO	Fri, Apr 22, 2016	767.07	773.36	762.77	771.07
6022	NYSE	AZO	Thu, Apr 21, 2016	777.05	778.65	765.69	766.55
6021	NYSE	AZO	Wed, Apr 20, 2016	777.45	781.84	773.05	777.05
6020	NYSE	AZO	Tue, Apr 19, 2016	781.66	787.11	776.07	777.43
6019	NYSE	AZO	Mon, Apr 18, 2016	778.24	787.37	778.24	783.22
6018	NYSE	AZO	Fri, Apr 15, 2016	778.53	783.96	776.40	779.78
6017	NYSE	AZO	Thu, Apr 14, 2016	776.33	785.11	775.66	778.14
6016	NYSE	AZO	Wed, Apr 13, 2016	782.02	782.42	772.20	777.45
6015	NYSE	AZO	Tue, Apr 12, 2016	774.12	778.27	769.79	777.04
6014	NYSE	AZO	Mon, Apr 11, 2016	782.73	786.41	772.22	773.88
6013	NYSE	AZO	Fri, Apr 8, 2016	786.24	786.24	776.85	783.93
6012	NYSE	AZO	Thu, Apr 7, 2016	787.19	790.00	781.00	785.13
6011	NYSE	AZO	Wed, Apr 6, 2016	786.29	790.36	782.82	788.74
6010	NYSE	AZO	Tue, Apr 5, 2016	792.95	792.95	792.95	787.60
6009	NYSE	AZO	Mon, Apr 4, 2016	803.12	803.80	787.03	792.95
6008	NYSE	AZO	Fri, Apr 1, 2016	793.97	809.37	791.92	805.40
6007	NYSE	AZO	Thu, Mar 31, 2016	804.53	804.53	793.65	796.69
6006	NYSE	AZO	Wed, Mar 30, 2016	803.00	803.55	792.45	802.52
6005	NYSE	AZO	Tue, Mar 29, 2016	802.67	805.00	796.48	798.04
6004	NYSE	AZO	Mon, Mar 28, 2016	803.78	804.68	795.87	799.79
6003	NYSE	AZO	Thu, Mar 24, 2016	805.29	805.29	805.29	803.06
6002	NYSE	AZO	Wed, Mar 23, 2016	787.53	807.49	786.18	805.29
6001	NYSE	AZO	Tue, Mar 22, 2016	784.38	794.31	784.14	785.99
6000	NYSE	AZO	Mon, Mar 21, 2016	779.08	787.32	779.08	786.58
5999	NYSE	AZO	Fri, Mar 18, 2016	788.63	788.63	777.25	780.21
5998	NYSE	AZO	Thu, Mar 17, 2016	792.31	792.31	775.19	784.71
5997	NYSE	AZO	Wed, Mar 16, 2016	793.87	795.64	783.23	792.52
5996	NYSE	AZO	Tue, Mar 15, 2016	796.61	796.61	796.61	793.87
5995	NYSE	AZO	Mon, Mar 14, 2016	794.98	801.00	793.90	796.61
5994	NYSE	AZO	Fri, Mar 11, 2016	791.03	798.99	786.65	797.02
5993	NYSE	AZO	Thu, Mar 10, 2016	779.32	790.69	770.83	788.36
5992	NYSE	AZO	Wed, Mar 9, 2016	770.01	778.57	765.99	776.29
5991	NYSE	AZO	Tue, Mar 8, 2016	766.02	773.17	765.00	765.05
5990	NYSE	AZO	Mon, Mar 7, 2016	771.10	781.43	767.43	770.95
5989	NYSE	AZO	Fri, Mar 4, 2016	782.49	782.49	782.49	777.62
5988	NYSE	AZO	Thu, Mar 3, 2016	780.89	780.89	780.89	782.49
5987	NYSE	AZO	Wed, Mar 2, 2016	788.00	792.44	774.45	780.89
5986	NYSE	AZO	Tue, Mar 1, 2016	782.21	794.50	778.06	790.56
5985	NYSE	AZO	Mon, Feb 29, 2016	784.50	787.00	774.57	774.57
5984	NYSE	AZO	Fri, Feb 26, 2016	785.72	787.48	776.87	781.64
5983	NYSE	AZO	Thu, Feb 25, 2016	780.00	785.71	772.26	785.15
5982	NYSE	AZO	Wed, Feb 24, 2016	760.63	778.36	758.06	777.83
5981	NYSE	AZO	Tue, Feb 23, 2016	766.55	771.18	755.69	764.28
5980	NYSE	AZO	Mon, Feb 22, 2016	767.25	771.95	763.01	764.90
5979	NYSE	AZO	Fri, Feb 19, 2016	746.91	760.10	745.36	759.91
5978	NYSE	AZO	Thu, Feb 18, 2016	750.00	756.08	746.54	748.51
5977	NYSE	AZO	Wed, Feb 17, 2016	762.00	772.45	745.70	754.18
5976	NYSE	AZO	Tue, Feb 16, 2016	745.00	767.20	741.01	757.69
5975	NYSE	AZO	Fri, Feb 12, 2016	717.14	732.37	714.02	729.62
5974	NYSE	AZO	Thu, Feb 11, 2016	698.99	720.84	692.76	712.75
5973	NYSE	AZO	Wed, Feb 10, 2016	702.57	709.89	695.06	697.17
5972	NYSE	AZO	Tue, Feb 9, 2016	692.00	704.06	686.22	697.58
5971	NYSE	AZO	Mon, Feb 8, 2016	716.55	722.90	681.01	695.46
5970	NYSE	AZO	Fri, Feb 5, 2016	748.61	749.61	722.58	727.35
5969	NYSE	AZO	Thu, Feb 4, 2016	748.04	750.32	734.30	747.87
5968	NYSE	AZO	Wed, Feb 3, 2016	768.59	768.59	745.30	751.90
5967	NYSE	AZO	Tue, Feb 2, 2016	768.18	769.04	756.08	763.60
5966	NYSE	AZO	Mon, Feb 1, 2016	765.00	774.80	762.01	768.55
5965	NYSE	AZO	Fri, Jan 29, 2016	745.48	771.59	743.00	767.39
5964	NYSE	AZO	Thu, Jan 28, 2016	751.74	753.80	741.16	747.55
5963	NYSE	AZO	Wed, Jan 27, 2016	740.30	754.99	736.51	744.29
5962	NYSE	AZO	Tue, Jan 26, 2016	731.11	745.57	731.11	743.59
5961	NYSE	AZO	Mon, Jan 25, 2016	728.81	738.95	727.73	728.52
5960	NYSE	AZO	Fri, Jan 22, 2016	722.71	733.30	721.44	728.32
5959	NYSE	AZO	Thu, Jan 21, 2016	713.10	724.82	710.10	717.73
5958	NYSE	AZO	Wed, Jan 20, 2016	708.00	718.61	698.90	713.66
5957	NYSE	AZO	Tue, Jan 19, 2016	712.97	718.13	704.01	715.71
5956	NYSE	AZO	Fri, Jan 15, 2016	696.32	710.31	693.01	704.74
5955	NYSE	AZO	Thu, Jan 14, 2016	702.82	718.20	699.37	712.61
5954	NYSE	AZO	Wed, Jan 13, 2016	732.83	732.83	702.57	704.20
5953	NYSE	AZO	Tue, Jan 12, 2016	722.51	730.49	712.84	728.99
5952	NYSE	AZO	Mon, Jan 11, 2016	712.56	726.10	709.97	718.69
5951	NYSE	AZO	Fri, Jan 8, 2016	735.96	738.87	708.90	712.06
5950	NYSE	AZO	Thu, Jan 7, 2016	720.29	740.48	711.07	735.96
5949	NYSE	AZO	Wed, Jan 6, 2016	733.32	738.35	727.11	729.20
5948	NYSE	AZO	Tue, Jan 5, 2016	735.48	742.56	731.09	738.86
5947	NYSE	AZO	Mon, Jan 4, 2016	733.00	742.23	728.52	735.48
5946	NYSE	AZO	Thu, Dec 31, 2015	747.98	751.50	741.84	741.91
5945	NYSE	AZO	Wed, Dec 30, 2015	745.38	755.08	745.38	750.17
5944	NYSE	AZO	Tue, Dec 29, 2015	743.29	753.01	742.87	749.18
5943	NYSE	AZO	Mon, Dec 28, 2015	739.88	742.19	734.96	741.87
5942	NYSE	AZO	Thu, Dec 24, 2015	743.85	744.30	734.55	740.56
5941	NYSE	AZO	Wed, Dec 23, 2015	747.76	749.02	741.79	744.35
5940	NYSE	AZO	Tue, Dec 22, 2015	747.00	748.59	739.05	744.82
5939	NYSE	AZO	Mon, Dec 21, 2015	749.30	752.00	735.52	742.95
5938	NYSE	AZO	Fri, Dec 18, 2015	759.91	759.91	741.57	741.88
5937	NYSE	AZO	Thu, Dec 17, 2015	762.73	763.50	753.30	755.31
5936	NYSE	AZO	Wed, Dec 16, 2015	765.97	766.41	751.84	764.69
5935	NYSE	AZO	Tue, Dec 15, 2015	764.04	764.61	756.03	761.30
5934	NYSE	AZO	Mon, Dec 14, 2015	755.88	761.61	748.04	760.50
5933	NYSE	AZO	Fri, Dec 11, 2015	765.00	790.74	749.02	755.88
5932	NYSE	AZO	Thu, Dec 10, 2015	786.09	786.31	775.64	777.69
5931	NYSE	AZO	Wed, Dec 9, 2015	794.00	800.87	775.50	783.81
5930	NYSE	AZO	Tue, Dec 8, 2015	768.37	798.60	754.87	796.09
5929	NYSE	AZO	Mon, Dec 7, 2015	760.00	763.31	748.56	752.17
5928	NYSE	AZO	Fri, Dec 4, 2015	759.59	761.65	754.24	760.99
5927	NYSE	AZO	Thu, Dec 3, 2015	770.37	770.90	753.08	757.37
5926	NYSE	AZO	Wed, Dec 2, 2015	780.06	786.29	767.00	769.13
5925	NYSE	AZO	Tue, Dec 1, 2015	786.04	792.42	773.78	779.24
5924	NYSE	AZO	Mon, Nov 30, 2015	786.39	793.82	778.87	783.77
5923	NYSE	AZO	Fri, Nov 27, 2015	784.98	789.50	781.75	785.96
5922	NYSE	AZO	Wed, Nov 25, 2015	778.93	790.67	778.93	786.09
5921	NYSE	AZO	Tue, Nov 24, 2015	777.12	782.70	771.74	779.66
5920	NYSE	AZO	Mon, Nov 23, 2015	783.35	787.98	776.36	781.45
5919	NYSE	AZO	Fri, Nov 20, 2015	784.36	785.84	780.19	783.82
5918	NYSE	AZO	Thu, Nov 19, 2015	783.00	786.19	777.17	779.06
5917	NYSE	AZO	Wed, Nov 18, 2015	772.41	784.15	770.51	783.35
5916	NYSE	AZO	Tue, Nov 17, 2015	780.30	782.00	767.55	773.00
5915	NYSE	AZO	Mon, Nov 16, 2015	753.14	775.71	751.30	775.54
5914	NYSE	AZO	Fri, Nov 13, 2015	789.25	789.61	746.00	755.25
5913	NYSE	AZO	Thu, Nov 12, 2015	777.00	783.99	774.27	775.21
5912	NYSE	AZO	Wed, Nov 11, 2015	789.65	793.49	785.01	787.28
5911	NYSE	AZO	Tue, Nov 10, 2015	782.05	791.73	780.86	789.65
5910	NYSE	AZO	Mon, Nov 9, 2015	796.55	798.41	780.80	783.48
5909	NYSE	AZO	Fri, Nov 6, 2015	792.80	803.25	792.80	797.29
5908	NYSE	AZO	Thu, Nov 5, 2015	789.25	797.97	788.15	795.39
5907	NYSE	AZO	Wed, Nov 4, 2015	790.99	796.77	786.10	788.75
5906	NYSE	AZO	Tue, Nov 3, 2015	784.51	795.00	783.46	791.49
5905	NYSE	AZO	Mon, Nov 2, 2015	783.91	789.68	774.09	785.26
5904	NYSE	AZO	Fri, Oct 30, 2015	786.43	789.52	779.74	784.41
5903	NYSE	AZO	Thu, Oct 29, 2015	779.56	787.90	776.96	783.23
5902	NYSE	AZO	Wed, Oct 28, 2015	763.27	780.27	760.37	778.06
5901	NYSE	AZO	Tue, Oct 27, 2015	769.00	771.28	755.77	763.26
5900	NYSE	AZO	Mon, Oct 26, 2015	764.15	772.10	760.83	768.07
5899	NYSE	AZO	Fri, Oct 23, 2015	766.58	767.13	758.07	762.24
5898	NYSE	AZO	Thu, Oct 22, 2015	750.00	761.91	747.22	761.59
5897	NYSE	AZO	Wed, Oct 21, 2015	749.40	750.10	741.40	745.29
5896	NYSE	AZO	Tue, Oct 20, 2015	746.00	747.09	740.93	745.94
5895	NYSE	AZO	Mon, Oct 19, 2015	740.75	744.51	735.38	744.02
5894	NYSE	AZO	Fri, Oct 16, 2015	743.06	744.60	734.18	739.82
5893	NYSE	AZO	Thu, Oct 15, 2015	730.03	738.49	727.71	737.43
5892	NYSE	AZO	Wed, Oct 14, 2015	739.03	742.93	727.71	729.38
5891	NYSE	AZO	Tue, Oct 13, 2015	741.13	745.00	738.76	740.00
5890	NYSE	AZO	Mon, Oct 12, 2015	738.33	745.86	730.70	744.06
5889	NYSE	AZO	Fri, Oct 9, 2015	732.75	737.30	729.05	736.92
5888	NYSE	AZO	Thu, Oct 8, 2015	739.89	740.99	730.95	735.31
5887	NYSE	AZO	Wed, Oct 7, 2015	748.11	748.11	733.15	736.00
5886	NYSE	AZO	Tue, Oct 6, 2015	746.78	747.09	740.13	744.62
5885	NYSE	AZO	Mon, Oct 5, 2015	750.00	750.00	741.57	747.28
5884	NYSE	AZO	Fri, Oct 2, 2015	730.35	742.05	724.14	740.78
5883	NYSE	AZO	Thu, Oct 1, 2015	732.81	738.06	715.92	736.35
5882	NYSE	AZO	Wed, Sep 30, 2015	730.92	732.67	721.34	723.83
5881	NYSE	AZO	Tue, Sep 29, 2015	731.30	739.99	717.90	724.72
5880	NYSE	AZO	Mon, Sep 28, 2015	752.27	752.41	730.68	730.80
5879	NYSE	AZO	Fri, Sep 25, 2015	748.73	758.14	746.77	753.48
5878	NYSE	AZO	Thu, Sep 24, 2015	741.24	748.56	740.00	746.53
5877	NYSE	AZO	Wed, Sep 23, 2015	730.40	747.33	720.18	746.23
5876	NYSE	AZO	Tue, Sep 22, 2015	730.15	749.99	726.30	728.00
5875	NYSE	AZO	Mon, Sep 21, 2015	726.90	735.39	725.57	728.40
5874	NYSE	AZO	Fri, Sep 18, 2015	727.25	734.43	722.17	724.99
5873	NYSE	AZO	Thu, Sep 17, 2015	734.67	747.00	732.25	734.62
5872	NYSE	AZO	Wed, Sep 16, 2015	728.37	734.04	726.37	732.72
5871	NYSE	AZO	Tue, Sep 15, 2015	722.48	729.94	718.49	729.44
5870	NYSE	AZO	Mon, Sep 14, 2015	728.00	729.49	718.08	719.93
5869	NYSE	AZO	Fri, Sep 11, 2015	716.00	728.13	715.02	727.44
5868	NYSE	AZO	Thu, Sep 10, 2015	720.50	727.04	719.22	720.93
5867	NYSE	AZO	Wed, Sep 9, 2015	737.85	738.49	720.24	721.00
5866	NYSE	AZO	Tue, Sep 8, 2015	723.05	736.04	722.55	732.91
5865	NYSE	AZO	Fri, Sep 4, 2015	723.84	729.13	713.56	717.70
5864	NYSE	AZO	Thu, Sep 3, 2015	731.22	738.74	727.62	729.81
5863	NYSE	AZO	Wed, Sep 2, 2015	720.87	731.46	715.75	730.72
5862	NYSE	AZO	Tue, Sep 1, 2015	711.97	719.36	703.15	714.37
5861	NYSE	AZO	Mon, Aug 31, 2015	724.08	729.94	715.99	715.99
5860	NYSE	AZO	Fri, Aug 28, 2015	725.28	727.97	720.80	726.39
5859	NYSE	AZO	Thu, Aug 27, 2015	723.97	737.38	713.26	724.78
5858	NYSE	AZO	Wed, Aug 26, 2015	701.50	706.56	688.05	706.25
5857	NYSE	AZO	Tue, Aug 25, 2015	715.50	715.50	687.93	687.93
5856	NYSE	AZO	Mon, Aug 24, 2015	667.00	710.62	667.00	684.99
5855	NYSE	AZO	Fri, Aug 21, 2015	732.37	733.11	700.81	700.92
5854	NYSE	AZO	Thu, Aug 20, 2015	746.45	749.68	737.92	738.29
5853	NYSE	AZO	Wed, Aug 19, 2015	742.00	754.90	739.20	750.13
5852	NYSE	AZO	Tue, Aug 18, 2015	743.00	747.25	741.98	746.20
5851	NYSE	AZO	Mon, Aug 17, 2015	739.08	745.34	737.69	743.18
5850	NYSE	AZO	Fri, Aug 14, 2015	739.00	743.88	735.39	741.27
5849	NYSE	AZO	Thu, Aug 13, 2015	721.00	747.47	713.67	739.07
5848	NYSE	AZO	Wed, Aug 12, 2015	710.48	721.48	708.04	721.14
5847	NYSE	AZO	Tue, Aug 11, 2015	710.01	714.86	704.05	714.21
5846	NYSE	AZO	Mon, Aug 10, 2015	709.39	712.03	706.05	709.47
5845	NYSE	AZO	Fri, Aug 7, 2015	696.72	705.72	695.23	704.40
5844	NYSE	AZO	Thu, Aug 6, 2015	712.00	712.00	695.65	697.11
5843	NYSE	AZO	Wed, Aug 5, 2015	706.61	712.46	704.66	711.69
5842	NYSE	AZO	Tue, Aug 4, 2015	696.96	703.62	696.41	702.78
5841	NYSE	AZO	Mon, Aug 3, 2015	702.00	702.00	693.59	696.96
5840	NYSE	AZO	Fri, Jul 31, 2015	697.88	703.38	694.92	700.94
5839	NYSE	AZO	Thu, Jul 30, 2015	693.54	696.14	688.37	695.03
5838	NYSE	AZO	Wed, Jul 29, 2015	688.58	693.57	683.19	692.68
5837	NYSE	AZO	Tue, Jul 28, 2015	675.55	687.42	672.98	687.14
5836	NYSE	AZO	Mon, Jul 27, 2015	674.07	676.73	667.49	674.37
5835	NYSE	AZO	Fri, Jul 24, 2015	681.66	683.62	673.81	675.25
5834	NYSE	AZO	Thu, Jul 23, 2015	680.03	684.60	676.49	681.29
5833	NYSE	AZO	Wed, Jul 22, 2015	671.62	678.05	671.13	677.32
5832	NYSE	AZO	Tue, Jul 21, 2015	675.73	677.80	669.00	671.70
5831	NYSE	AZO	Mon, Jul 20, 2015	677.43	679.10	671.46	676.05
5830	NYSE	AZO	Fri, Jul 17, 2015	678.76	679.97	675.28	677.13
5829	NYSE	AZO	Thu, Jul 16, 2015	684.89	685.00	678.09	680.72
5828	NYSE	AZO	Wed, Jul 15, 2015	678.31	681.85	673.47	680.78
5827	NYSE	AZO	Tue, Jul 14, 2015	685.10	685.93	673.58	676.46
5826	NYSE	AZO	Mon, Jul 13, 2015	685.00	687.00	677.53	685.32
5825	NYSE	AZO	Fri, Jul 10, 2015	678.32	684.09	674.42	682.30
5824	NYSE	AZO	Thu, Jul 9, 2015	673.00	675.00	668.34	670.36
5823	NYSE	AZO	Wed, Jul 8, 2015	675.76	677.28	668.19	668.19
5822	NYSE	AZO	Tue, Jul 7, 2015	675.95	683.99	671.20	680.74
5821	NYSE	AZO	Mon, Jul 6, 2015	667.70	675.77	667.70	675.07
5820	NYSE	AZO	Thu, Jul 2, 2015	675.70	675.70	667.58	671.69
5819	NYSE	AZO	Wed, Jul 1, 2015	670.84	673.73	667.22	673.14
5818	NYSE	AZO	Tue, Jun 30, 2015	667.97	672.61	662.70	666.90
5817	NYSE	AZO	Mon, Jun 29, 2015	673.00	674.86	662.72	663.16
5816	NYSE	AZO	Fri, Jun 26, 2015	681.26	683.51	676.30	677.47
5815	NYSE	AZO	Thu, Jun 25, 2015	680.93	684.70	678.58	680.31
5814	NYSE	AZO	Wed, Jun 24, 2015	682.70	684.41	678.12	679.64
5813	NYSE	AZO	Tue, Jun 23, 2015	684.24	685.87	681.70	685.54
5812	NYSE	AZO	Mon, Jun 22, 2015	684.49	684.49	679.57	681.50
5811	NYSE	AZO	Fri, Jun 19, 2015	682.41	685.25	679.70	681.67
5810	NYSE	AZO	Thu, Jun 18, 2015	675.76	686.46	674.60	684.23
5809	NYSE	AZO	Wed, Jun 17, 2015	676.28	680.50	668.07	673.33
5808	NYSE	AZO	Tue, Jun 16, 2015	673.51	679.54	673.51	675.78
5807	NYSE	AZO	Mon, Jun 15, 2015	680.25	681.60	672.34	674.00
5806	NYSE	AZO	Fri, Jun 12, 2015	681.28	686.14	680.01	682.08
5805	NYSE	AZO	Thu, Jun 11, 2015	684.79	687.58	682.42	684.84
5804	NYSE	AZO	Wed, Jun 10, 2015	676.54	682.68	675.43	681.58
5803	NYSE	AZO	Tue, Jun 9, 2015	676.38	680.52	672.61	676.04
5802	NYSE	AZO	Mon, Jun 8, 2015	673.50	680.80	672.04	678.45
5801	NYSE	AZO	Fri, Jun 5, 2015	679.32	679.32	674.56	675.50
5800	NYSE	AZO	Thu, Jun 4, 2015	679.92	681.81	675.36	678.18
5799	NYSE	AZO	Wed, Jun 3, 2015	679.88	683.14	676.68	681.79
5798	NYSE	AZO	Tue, Jun 2, 2015	674.18	680.34	670.12	675.74
5797	NYSE	AZO	Mon, Jun 1, 2015	676.98	677.10	668.40	673.36
5796	NYSE	AZO	Fri, May 29, 2015	681.97	682.16	672.66	673.62
5795	NYSE	AZO	Thu, May 28, 2015	681.15	687.42	676.89	679.51
5794	NYSE	AZO	Wed, May 27, 2015	682.00	688.82	677.74	680.73
5793	NYSE	AZO	Tue, May 26, 2015	689.07	693.99	682.86	688.43
5792	NYSE	AZO	Fri, May 22, 2015	692.96	693.96	686.85	689.18
5791	NYSE	AZO	Thu, May 21, 2015	685.00	692.40	682.03	691.91
5790	NYSE	AZO	Wed, May 20, 2015	695.31	696.04	687.74	687.81
5789	NYSE	AZO	Tue, May 19, 2015	696.24	701.27	692.74	694.58
5788	NYSE	AZO	Mon, May 18, 2015	690.00	695.50	688.88	693.52
5787	NYSE	AZO	Fri, May 15, 2015	685.34	690.23	680.34	689.85
5786	NYSE	AZO	Thu, May 14, 2015	683.54	687.31	678.59	682.13
5785	NYSE	AZO	Wed, May 13, 2015	676.86	686.95	676.86	680.36
5784	NYSE	AZO	Tue, May 12, 2015	677.52	682.84	676.87	678.97
5783	NYSE	AZO	Mon, May 11, 2015	689.00	689.67	678.47	678.83
5782	NYSE	AZO	Fri, May 8, 2015	683.92	690.44	681.33	686.13
5781	NYSE	AZO	Thu, May 7, 2015	678.00	683.00	675.03	677.48
5780	NYSE	AZO	Wed, May 6, 2015	674.50	677.20	668.14	675.03
5779	NYSE	AZO	Tue, May 5, 2015	682.00	684.21	672.40	672.91
5778	NYSE	AZO	Mon, May 4, 2015	683.00	686.91	680.01	684.74
5777	NYSE	AZO	Fri, May 1, 2015	675.06	680.72	673.82	679.25
5776	NYSE	AZO	Thu, Apr 30, 2015	682.63	684.48	671.36	672.66
5775	NYSE	AZO	Wed, Apr 29, 2015	690.00	694.09	681.13	682.39
5774	NYSE	AZO	Tue, Apr 28, 2015	691.68	694.52	688.60	693.05
5773	NYSE	AZO	Mon, Apr 27, 2015	702.73	703.23	691.81	692.38
5772	NYSE	AZO	Fri, Apr 24, 2015	705.00	705.00	699.97	702.00
5771	NYSE	AZO	Thu, Apr 23, 2015	695.00	703.11	695.00	702.33
5770	NYSE	AZO	Wed, Apr 22, 2015	691.00	694.52	683.56	693.41
5769	NYSE	AZO	Tue, Apr 21, 2015	692.41	695.13	684.36	690.73
5768	NYSE	AZO	Mon, Apr 20, 2015	685.76	692.41	685.73	689.36
5767	NYSE	AZO	Fri, Apr 17, 2015	686.38	689.45	681.40	683.43
5766	NYSE	AZO	Thu, Apr 16, 2015	690.00	694.30	686.12	692.40
5765	NYSE	AZO	Wed, Apr 15, 2015	698.00	699.25	689.14	694.17
5764	NYSE	AZO	Tue, Apr 14, 2015	696.09	699.00	690.24	695.81
5763	NYSE	AZO	Mon, Apr 13, 2015	699.00	704.45	696.15	699.05
5762	NYSE	AZO	Fri, Apr 10, 2015	698.65	702.25	696.03	701.73
5761	NYSE	AZO	Thu, Apr 9, 2015	696.56	699.64	690.82	695.77
5760	NYSE	AZO	Wed, Apr 8, 2015	690.91	699.95	690.60	698.24
5759	NYSE	AZO	Tue, Apr 7, 2015	694.96	698.94	690.47	693.11
5758	NYSE	AZO	Mon, Apr 6, 2015	684.77	699.19	684.20	695.45
5757	NYSE	AZO	Thu, Apr 2, 2015	691.86	696.00	684.82	689.11
5756	NYSE	AZO	Wed, Apr 1, 2015	687.00	693.57	678.60	692.93
5755	NYSE	AZO	Tue, Mar 31, 2015	683.06	694.45	682.16	682.16
5754	NYSE	AZO	Mon, Mar 30, 2015	682.58	690.87	681.80	689.38
5753	NYSE	AZO	Fri, Mar 27, 2015	664.15	682.00	662.12	681.34
5752	NYSE	AZO	Thu, Mar 26, 2015	661.11	662.50	652.19	662.04
5751	NYSE	AZO	Wed, Mar 25, 2015	669.48	671.41	660.06	660.72
5750	NYSE	AZO	Tue, Mar 24, 2015	671.19	675.85	664.98	667.45
5749	NYSE	AZO	Mon, Mar 23, 2015	664.93	671.83	663.24	671.27
5748	NYSE	AZO	Fri, Mar 20, 2015	666.25	671.15	662.05	662.43
5747	NYSE	AZO	Thu, Mar 19, 2015	667.75	672.47	661.51	667.39
5746	NYSE	AZO	Wed, Mar 18, 2015	663.41	671.29	659.01	667.42
5745	NYSE	AZO	Tue, Mar 17, 2015	659.40	665.30	658.51	662.18
5744	NYSE	AZO	Mon, Mar 16, 2015	658.39	665.78	657.27	665.41
5743	NYSE	AZO	Fri, Mar 13, 2015	654.46	657.86	647.56	654.66
5742	NYSE	AZO	Thu, Mar 12, 2015	647.39	656.39	645.52	652.76
5741	NYSE	AZO	Wed, Mar 11, 2015	640.00	649.97	640.00	643.81
5740	NYSE	AZO	Tue, Mar 10, 2015	650.43	650.43	640.81	643.05
5739	NYSE	AZO	Mon, Mar 9, 2015	644.53	651.14	644.12	650.89
5738	NYSE	AZO	Fri, Mar 6, 2015	647.46	652.86	644.39	645.20
5737	NYSE	AZO	Thu, Mar 5, 2015	655.85	657.88	646.85	650.97
5736	NYSE	AZO	Wed, Mar 4, 2015	653.47	654.76	644.22	652.48
5735	NYSE	AZO	Tue, Mar 3, 2015	671.14	674.76	648.99	651.90
5734	NYSE	AZO	Mon, Mar 2, 2015	642.42	649.53	640.66	649.53
5733	NYSE	AZO	Fri, Feb 27, 2015	647.24	651.95	640.52	642.68
5732	NYSE	AZO	Thu, Feb 26, 2015	633.30	646.52	633.30	644.97
5731	NYSE	AZO	Wed, Feb 25, 2015	640.98	642.17	634.65	637.12
5730	NYSE	AZO	Tue, Feb 24, 2015	638.58	640.00	634.15	637.79
5729	NYSE	AZO	Mon, Feb 23, 2015	625.00	636.97	620.49	636.77
5728	NYSE	AZO	Fri, Feb 20, 2015	618.98	625.00	614.39	623.31
5727	NYSE	AZO	Thu, Feb 19, 2015	621.48	623.44	612.76	618.34
5726	NYSE	AZO	Wed, Feb 18, 2015	613.72	617.99	612.68	617.92
5725	NYSE	AZO	Tue, Feb 17, 2015	615.55	620.31	612.95	615.15
5724	NYSE	AZO	Fri, Feb 13, 2015	614.13	619.62	611.68	618.50
5723	NYSE	AZO	Thu, Feb 12, 2015	619.89	621.75	615.52	617.51
5722	NYSE	AZO	Wed, Feb 11, 2015	615.00	621.99	614.00	620.51
5721	NYSE	AZO	Tue, Feb 10, 2015	620.22	620.22	609.25	616.66
5720	NYSE	AZO	Mon, Feb 9, 2015	607.14	613.56	606.28	613.05
5719	NYSE	AZO	Fri, Feb 6, 2015	613.95	618.10	609.66	611.34
5718	NYSE	AZO	Thu, Feb 5, 2015	605.96	621.48	596.64	614.88
5717	NYSE	AZO	Wed, Feb 4, 2015	607.20	612.81	597.85	601.63
5716	NYSE	AZO	Tue, Feb 3, 2015	598.55	608.13	597.41	607.84
5715	NYSE	AZO	Mon, Feb 2, 2015	600.51	601.59	586.25	593.75
5714	NYSE	AZO	Fri, Jan 30, 2015	611.45	614.63	596.48	596.96
5713	NYSE	AZO	Thu, Jan 29, 2015	606.01	612.90	606.01	611.13
5712	NYSE	AZO	Wed, Jan 28, 2015	610.25	617.69	608.18	610.57
5711	NYSE	AZO	Tue, Jan 27, 2015	608.44	612.86	605.13	608.59
5710	NYSE	AZO	Mon, Jan 26, 2015	602.85	612.61	600.52	612.14
5709	NYSE	AZO	Fri, Jan 23, 2015	603.35	605.95	599.21	604.00
5708	NYSE	AZO	Thu, Jan 22, 2015	587.74	602.68	586.41	600.10
5707	NYSE	AZO	Wed, Jan 21, 2015	581.54	588.44	579.09	586.06
5706	NYSE	AZO	Tue, Jan 20, 2015	582.80	586.96	578.05	584.33
5705	NYSE	AZO	Fri, Jan 16, 2015	575.19	581.12	569.54	580.85
5704	NYSE	AZO	Thu, Jan 15, 2015	584.08	586.53	574.92	575.28
5703	NYSE	AZO	Wed, Jan 14, 2015	584.59	586.16	577.93	582.78
5702	NYSE	AZO	Tue, Jan 13, 2015	599.38	603.22	583.55	588.95
5701	NYSE	AZO	Mon, Jan 12, 2015	606.84	609.03	596.56	597.36
5700	NYSE	AZO	Fri, Jan 9, 2015	608.33	608.61	600.04	606.02
5699	NYSE	AZO	Thu, Jan 8, 2015	610.36	614.97	605.07	606.00
5698	NYSE	AZO	Wed, Jan 7, 2015	616.00	616.00	605.59	607.24
5697	NYSE	AZO	Tue, Jan 6, 2015	610.77	612.34	599.81	607.82
5696	NYSE	AZO	Mon, Jan 5, 2015	614.46	616.11	605.70	608.49
5695	NYSE	AZO	Fri, Jan 2, 2015	623.98	623.98	613.49	616.79
5694	NYSE	AZO	Wed, Dec 31, 2014	626.49	627.30	618.94	619.11
5693	NYSE	AZO	Tue, Dec 30, 2014	623.32	626.09	619.09	622.45
5692	NYSE	AZO	Mon, Dec 29, 2014	618.13	625.78	617.15	624.49
5691	NYSE	AZO	Fri, Dec 26, 2014	618.40	624.97	615.43	618.76
5690	NYSE	AZO	Wed, Dec 24, 2014	621.73	624.38	617.43	617.43
5689	NYSE	AZO	Tue, Dec 23, 2014	619.00	626.19	617.78	621.30
5688	NYSE	AZO	Mon, Dec 22, 2014	614.89	617.31	611.84	616.64
5687	NYSE	AZO	Fri, Dec 19, 2014	620.56	620.56	610.64	618.60
5686	NYSE	AZO	Thu, Dec 18, 2014	606.77	616.11	600.12	615.48
5685	NYSE	AZO	Wed, Dec 17, 2014	600.00	604.19	594.91	602.46
5684	NYSE	AZO	Tue, Dec 16, 2014	603.88	610.35	597.93	597.93
5683	NYSE	AZO	Mon, Dec 15, 2014	609.09	612.83	604.19	605.84
5682	NYSE	AZO	Fri, Dec 12, 2014	598.56	609.39	597.92	604.73
5681	NYSE	AZO	Thu, Dec 11, 2014	602.82	606.39	597.31	602.39
5680	NYSE	AZO	Wed, Dec 10, 2014	606.25	610.99	597.01	598.37
5679	NYSE	AZO	Tue, Dec 9, 2014	606.00	611.53	593.06	605.81
5678	NYSE	AZO	Mon, Dec 8, 2014	593.66	594.53	578.78	581.05
5677	NYSE	AZO	Fri, Dec 5, 2014	588.12	592.41	587.39	587.95
5676	NYSE	AZO	Thu, Dec 4, 2014	588.00	592.90	586.09	588.07
5675	NYSE	AZO	Wed, Dec 3, 2014	585.46	593.00	585.46	590.55
5674	NYSE	AZO	Tue, Dec 2, 2014	571.52	586.45	571.52	585.49
5673	NYSE	AZO	Mon, Dec 1, 2014	575.98	579.52	571.27	575.72
5672	NYSE	AZO	Fri, Nov 28, 2014	570.00	583.00	566.08	577.71
5671	NYSE	AZO	Wed, Nov 26, 2014	570.00	572.99	566.65	568.55
5670	NYSE	AZO	Tue, Nov 25, 2014	573.66	573.66	566.35	568.98
5669	NYSE	AZO	Mon, Nov 24, 2014	569.16	571.61	566.41	571.38
5668	NYSE	AZO	Fri, Nov 21, 2014	574.14	574.82	568.60	569.21
5667	NYSE	AZO	Thu, Nov 20, 2014	564.95	569.50	564.95	567.50
5666	NYSE	AZO	Wed, Nov 19, 2014	570.63	572.17	567.12	568.51
5665	NYSE	AZO	Tue, Nov 18, 2014	567.99	573.09	565.28	568.59
5664	NYSE	AZO	Mon, Nov 17, 2014	567.75	572.02	567.18	568.06
5663	NYSE	AZO	Fri, Nov 14, 2014	570.61	574.09	564.01	567.11
5662	NYSE	AZO	Thu, Nov 13, 2014	569.53	573.85	569.53	573.67
5661	NYSE	AZO	Wed, Nov 12, 2014	571.00	571.26	566.42	568.80
5660	NYSE	AZO	Tue, Nov 11, 2014	566.43	572.80	565.59	570.87
5659	NYSE	AZO	Mon, Nov 10, 2014	564.01	568.04	563.05	566.39
5658	NYSE	AZO	Fri, Nov 7, 2014	566.11	567.28	559.56	562.23
5657	NYSE	AZO	Thu, Nov 6, 2014	557.74	566.53	554.51	566.05
5656	NYSE	AZO	Wed, Nov 5, 2014	559.11	563.15	554.29	559.15
5655	NYSE	AZO	Tue, Nov 4, 2014	552.19	557.95	550.29	554.36
5654	NYSE	AZO	Mon, Nov 3, 2014	556.00	556.00	545.00	552.18
5653	NYSE	AZO	Fri, Oct 31, 2014	554.89	556.65	551.02	553.52
5652	NYSE	AZO	Thu, Oct 30, 2014	547.30	553.70	547.30	551.46
5651	NYSE	AZO	Wed, Oct 29, 2014	551.01	551.36	546.30	550.04
5650	NYSE	AZO	Tue, Oct 28, 2014	540.20	550.42	538.76	549.72
5649	NYSE	AZO	Mon, Oct 27, 2014	537.20	541.63	535.05	539.57
5648	NYSE	AZO	Fri, Oct 24, 2014	530.97	537.02	525.81	536.05
5647	NYSE	AZO	Thu, Oct 23, 2014	525.20	535.39	525.11	531.57
5646	NYSE	AZO	Wed, Oct 22, 2014	529.37	531.57	520.45	521.94
5645	NYSE	AZO	Tue, Oct 21, 2014	520.73	530.00	518.10	526.94
5644	NYSE	AZO	Mon, Oct 20, 2014	508.49	517.85	508.49	517.03
5643	NYSE	AZO	Fri, Oct 17, 2014	506.66	509.79	503.12	507.59
5642	NYSE	AZO	Thu, Oct 16, 2014	501.66	507.98	499.48	504.58
5641	NYSE	AZO	Wed, Oct 15, 2014	500.50	508.67	491.93	505.99
5640	NYSE	AZO	Tue, Oct 14, 2014	505.97	512.37	503.42	506.35
5639	NYSE	AZO	Mon, Oct 13, 2014	509.03	511.79	501.39	501.78
5638	NYSE	AZO	Fri, Oct 10, 2014	509.39	513.67	505.83	509.10
5637	NYSE	AZO	Thu, Oct 9, 2014	517.35	517.35	507.57	508.32
5636	NYSE	AZO	Wed, Oct 8, 2014	511.31	518.32	508.97	517.80
5635	NYSE	AZO	Tue, Oct 7, 2014	509.86	515.00	506.31	511.72
5634	NYSE	AZO	Mon, Oct 6, 2014	518.62	519.75	512.05	512.94
5633	NYSE	AZO	Fri, Oct 3, 2014	514.62	520.51	511.98	518.11
5632	NYSE	AZO	Thu, Oct 2, 2014	509.27	516.23	506.30	513.30
5631	NYSE	AZO	Wed, Oct 1, 2014	509.66	513.43	507.14	508.01
5630	NYSE	AZO	Tue, Sep 30, 2014	507.59	512.50	503.90	509.66
5629	NYSE	AZO	Mon, Sep 29, 2014	506.07	509.90	504.37	507.84
5628	NYSE	AZO	Fri, Sep 26, 2014	503.26	509.12	503.26	508.38
5627	NYSE	AZO	Thu, Sep 25, 2014	505.64	509.37	504.50	504.62
5626	NYSE	AZO	Wed, Sep 24, 2014	509.37	509.37	503.60	508.63
5625	NYSE	AZO	Tue, Sep 23, 2014	501.56	513.04	501.22	507.79
5624	NYSE	AZO	Mon, Sep 22, 2014	515.01	519.99	500.21	505.38
5623	NYSE	AZO	Fri, Sep 19, 2014	536.03	536.03	525.70	526.44
5622	NYSE	AZO	Thu, Sep 18, 2014	536.32	536.32	529.46	532.31
5621	NYSE	AZO	Wed, Sep 17, 2014	540.63	542.16	536.13	536.72
5620	NYSE	AZO	Tue, Sep 16, 2014	528.25	543.06	528.25	540.85
5619	NYSE	AZO	Mon, Sep 15, 2014	530.25	532.16	529.95	530.57
5618	NYSE	AZO	Fri, Sep 12, 2014	529.84	530.95	526.38	530.00
5617	NYSE	AZO	Thu, Sep 11, 2014	526.12	531.76	525.84	530.33
5616	NYSE	AZO	Wed, Sep 10, 2014	528.04	531.86	526.39	527.36
5615	NYSE	AZO	Tue, Sep 9, 2014	533.96	534.23	527.59	528.13
5614	NYSE	AZO	Mon, Sep 8, 2014	535.83	538.57	533.26	536.00
5613	NYSE	AZO	Fri, Sep 5, 2014	535.91	539.15	534.56	538.04
5612	NYSE	AZO	Thu, Sep 4, 2014	537.21	538.39	534.67	534.97
5611	NYSE	AZO	Wed, Sep 3, 2014	538.11	539.86	534.97	537.13
5610	NYSE	AZO	Tue, Sep 2, 2014	534.67	541.80	534.67	536.56
5609	NYSE	AZO	Fri, Aug 29, 2014	540.41	540.41	537.33	538.84
5608	NYSE	AZO	Thu, Aug 28, 2014	535.09	540.00	533.59	538.77
5607	NYSE	AZO	Wed, Aug 27, 2014	537.83	539.50	535.02	538.48
5606	NYSE	AZO	Tue, Aug 26, 2014	542.00	542.00	535.00	535.95
5605	NYSE	AZO	Mon, Aug 25, 2014	539.00	543.63	537.47	540.93
5604	NYSE	AZO	Fri, Aug 22, 2014	538.42	539.39	536.45	537.46
5603	NYSE	AZO	Thu, Aug 21, 2014	538.06	541.07	536.26	537.78
5602	NYSE	AZO	Wed, Aug 20, 2014	536.83	538.70	531.46	537.96
5601	NYSE	AZO	Tue, Aug 19, 2014	534.23	539.24	533.26	536.84
5600	NYSE	AZO	Mon, Aug 18, 2014	531.00	534.16	529.55	533.90
5599	NYSE	AZO	Fri, Aug 15, 2014	533.85	535.81	527.02	529.03
5598	NYSE	AZO	Thu, Aug 14, 2014	526.34	533.07	524.43	530.67
5597	NYSE	AZO	Wed, Aug 13, 2014	526.39	526.39	520.17	524.03
5596	NYSE	AZO	Tue, Aug 12, 2014	523.92	526.79	520.02	524.58
5595	NYSE	AZO	Mon, Aug 11, 2014	528.67	528.67	524.99	525.47
5594	NYSE	AZO	Fri, Aug 8, 2014	519.78	526.31	516.47	525.99
5593	NYSE	AZO	Thu, Aug 7, 2014	520.30	521.77	515.99	517.26
5592	NYSE	AZO	Wed, Aug 6, 2014	516.35	522.96	515.53	519.60
5591	NYSE	AZO	Tue, Aug 5, 2014	516.40	524.00	515.19	518.07
5590	NYSE	AZO	Mon, Aug 4, 2014	514.38	521.76	514.10	519.49
5589	NYSE	AZO	Fri, Aug 1, 2014	515.07	520.23	512.04	514.41
5588	NYSE	AZO	Thu, Jul 31, 2014	523.80	523.80	516.80	517.03
5587	NYSE	AZO	Wed, Jul 30, 2014	510.31	523.25	510.31	521.84
5586	NYSE	AZO	Tue, Jul 29, 2014	512.28	514.81	509.95	510.04
5585	NYSE	AZO	Mon, Jul 28, 2014	513.77	517.42	512.81	513.22
5584	NYSE	AZO	Fri, Jul 25, 2014	518.91	518.91	513.31	514.57
5583	NYSE	AZO	Thu, Jul 24, 2014	511.64	516.76	510.54	514.82
5582	NYSE	AZO	Wed, Jul 23, 2014	510.22	512.34	506.46	507.72
5581	NYSE	AZO	Tue, Jul 22, 2014	514.96	515.27	505.32	511.92
5580	NYSE	AZO	Mon, Jul 21, 2014	520.56	521.99	513.17	515.17
5579	NYSE	AZO	Fri, Jul 18, 2014	521.20	523.09	517.23	520.56
5578	NYSE	AZO	Thu, Jul 17, 2014	528.00	531.27	523.51	524.69
5577	NYSE	AZO	Wed, Jul 16, 2014	535.87	535.87	529.20	531.82
5576	NYSE	AZO	Tue, Jul 15, 2014	531.98	534.32	528.40	533.51
5575	NYSE	AZO	Mon, Jul 14, 2014	536.71	536.71	533.04	533.66
5574	NYSE	AZO	Fri, Jul 11, 2014	534.02	534.57	528.50	533.45
5573	NYSE	AZO	Thu, Jul 10, 2014	535.27	538.35	532.00	534.02
5572	NYSE	AZO	Wed, Jul 9, 2014	535.15	539.61	534.47	538.66
5571	NYSE	AZO	Tue, Jul 8, 2014	535.51	537.84	534.32	535.11
5570	NYSE	AZO	Mon, Jul 7, 2014	539.40	540.49	536.14	538.24
5569	NYSE	AZO	Thu, Jul 3, 2014	537.43	540.40	536.11	539.46
5568	NYSE	AZO	Wed, Jul 2, 2014	534.84	537.79	532.85	535.31
5567	NYSE	AZO	Tue, Jul 1, 2014	537.00	538.25	534.53	536.82
5566	NYSE	AZO	Mon, Jun 30, 2014	533.00	536.45	532.26	536.24
5565	NYSE	AZO	Fri, Jun 27, 2014	530.57	535.51	528.91	535.32
5564	NYSE	AZO	Thu, Jun 26, 2014	530.00	532.65	526.75	532.40
5563	NYSE	AZO	Wed, Jun 25, 2014	528.76	532.30	526.52	532.00
5562	NYSE	AZO	Tue, Jun 24, 2014	530.43	533.70	529.05	530.67
5561	NYSE	AZO	Mon, Jun 23, 2014	531.00	534.05	529.02	532.94
5560	NYSE	AZO	Fri, Jun 20, 2014	531.11	533.06	526.81	530.79
5559	NYSE	AZO	Thu, Jun 19, 2014	529.21	530.00	526.71	527.99
5558	NYSE	AZO	Wed, Jun 18, 2014	525.32	527.25	521.38	526.98
5557	NYSE	AZO	Tue, Jun 17, 2014	523.31	525.40	521.00	524.34
5556	NYSE	AZO	Mon, Jun 16, 2014	523.49	525.89	520.93	524.81
5555	NYSE	AZO	Fri, Jun 13, 2014	523.15	525.24	520.25	523.10
5554	NYSE	AZO	Thu, Jun 12, 2014	529.37	529.37	520.81	524.37
5553	NYSE	AZO	Wed, Jun 11, 2014	531.68	532.88	526.40	529.10
5552	NYSE	AZO	Tue, Jun 10, 2014	532.73	533.72	530.57	532.48
5551	NYSE	AZO	Mon, Jun 9, 2014	538.42	540.37	532.51	532.57
5550	NYSE	AZO	Fri, Jun 6, 2014	540.10	541.58	536.83	540.78
5549	NYSE	AZO	Thu, Jun 5, 2014	541.09	541.09	536.50	537.94
5548	NYSE	AZO	Wed, Jun 4, 2014	530.10	541.44	526.06	541.15
5547	NYSE	AZO	Tue, Jun 3, 2014	527.40	532.02	526.37	528.11
5546	NYSE	AZO	Mon, Jun 2, 2014	532.50	532.99	529.34	531.43
5545	NYSE	AZO	Fri, May 30, 2014	527.12	533.31	525.47	532.50
5544	NYSE	AZO	Thu, May 29, 2014	533.66	535.00	525.08	527.47
5543	NYSE	AZO	Wed, May 28, 2014	522.06	534.38	522.06	533.34
5542	NYSE	AZO	Tue, May 27, 2014	541.00	546.70	520.25	520.25
5541	NYSE	AZO	Fri, May 23, 2014	543.73	544.47	538.90	540.90
5540	NYSE	AZO	Thu, May 22, 2014	534.92	544.50	534.92	541.66
5539	NYSE	AZO	Wed, May 21, 2014	534.84	535.53	528.00	534.87
5538	NYSE	AZO	Tue, May 20, 2014	531.25	532.24	526.39	528.74
5537	NYSE	AZO	Mon, May 19, 2014	525.33	533.23	525.33	532.76
5536	NYSE	AZO	Fri, May 16, 2014	519.00	530.60	519.00	527.02
5535	NYSE	AZO	Thu, May 15, 2014	530.37	530.37	516.79	524.28
5534	NYSE	AZO	Wed, May 14, 2014	532.63	532.99	526.87	529.40
5533	NYSE	AZO	Tue, May 13, 2014	543.78	546.70	532.22	533.11
5532	NYSE	AZO	Mon, May 12, 2014	538.79	544.88	537.21	543.38
5531	NYSE	AZO	Fri, May 9, 2014	529.00	536.09	526.69	535.92
5530	NYSE	AZO	Thu, May 8, 2014	523.84	532.68	522.00	530.86
5529	NYSE	AZO	Wed, May 7, 2014	527.00	528.88	521.98	524.60
5528	NYSE	AZO	Tue, May 6, 2014	534.95	534.95	522.35	526.73
5527	NYSE	AZO	Mon, May 5, 2014	529.25	531.04	525.03	530.06
5526	NYSE	AZO	Fri, May 2, 2014	527.82	534.58	526.77	529.54
5525	NYSE	AZO	Thu, May 1, 2014	529.12	534.43	525.21	526.79
5524	NYSE	AZO	Wed, Apr 30, 2014	534.84	534.84	528.72	533.89
5523	NYSE	AZO	Tue, Apr 29, 2014	533.04	534.99	529.04	529.62
5522	NYSE	AZO	Mon, Apr 28, 2014	525.08	534.00	520.83	531.45
5521	NYSE	AZO	Fri, Apr 25, 2014	525.12	525.58	520.98	522.32
5520	NYSE	AZO	Thu, Apr 24, 2014	525.00	527.08	521.25	525.88
5519	NYSE	AZO	Wed, Apr 23, 2014	522.81	527.74	521.68	526.25
5518	NYSE	AZO	Tue, Apr 22, 2014	521.28	523.57	518.11	521.55
5517	NYSE	AZO	Mon, Apr 21, 2014	514.69	520.54	514.01	519.40
5516	NYSE	AZO	Thu, Apr 17, 2014	519.93	523.64	515.47	516.16
5515	NYSE	AZO	Wed, Apr 16, 2014	522.00	523.17	517.80	522.14
5514	NYSE	AZO	Tue, Apr 15, 2014	516.34	521.51	510.33	519.70
5513	NYSE	AZO	Mon, Apr 14, 2014	513.44	518.00	510.19	515.28
5512	NYSE	AZO	Fri, Apr 11, 2014	511.00	517.41	510.25	511.28
5511	NYSE	AZO	Thu, Apr 10, 2014	528.20	528.94	513.50	514.59
5510	NYSE	AZO	Wed, Apr 9, 2014	528.96	531.04	522.62	527.46
5509	NYSE	AZO	Tue, Apr 8, 2014	517.34	525.52	513.41	525.48
5508	NYSE	AZO	Mon, Apr 7, 2014	523.31	527.59	517.06	519.00
5507	NYSE	AZO	Fri, Apr 4, 2014	535.00	536.38	523.84	526.12
5506	NYSE	AZO	Thu, Apr 3, 2014	534.96	538.69	533.01	535.61
5505	NYSE	AZO	Wed, Apr 2, 2014	535.50	537.93	533.10	535.47
5504	NYSE	AZO	Tue, Apr 1, 2014	539.95	541.00	534.91	536.54
5503	NYSE	AZO	Mon, Mar 31, 2014	528.43	538.05	524.51	537.10
5502	NYSE	AZO	Fri, Mar 28, 2014	528.64	529.69	525.35	527.44
5501	NYSE	AZO	Thu, Mar 27, 2014	522.31	527.16	519.60	525.71
5500	NYSE	AZO	Wed, Mar 26, 2014	528.80	530.93	522.21	522.75
5499	NYSE	AZO	Tue, Mar 25, 2014	534.39	537.00	527.01	528.90
5498	NYSE	AZO	Mon, Mar 24, 2014	536.58	539.47	527.51	530.39
5497	NYSE	AZO	Fri, Mar 21, 2014	540.00	540.99	533.99	536.86
5496	NYSE	AZO	Thu, Mar 20, 2014	532.52	534.75	528.00	533.00
5495	NYSE	AZO	Wed, Mar 19, 2014	537.06	539.12	529.66	533.36
5494	NYSE	AZO	Tue, Mar 18, 2014	538.62	541.89	536.61	538.35
5493	NYSE	AZO	Mon, Mar 17, 2014	536.86	540.54	534.80	539.45
5492	NYSE	AZO	Fri, Mar 14, 2014	529.41	535.63	526.60	533.25
5491	NYSE	AZO	Thu, Mar 13, 2014	543.19	544.70	528.38	528.74
5490	NYSE	AZO	Wed, Mar 12, 2014	539.64	541.39	536.46	540.91
5489	NYSE	AZO	Tue, Mar 11, 2014	540.64	545.65	538.43	539.98
5488	NYSE	AZO	Mon, Mar 10, 2014	541.96	544.13	539.52	541.63
5487	NYSE	AZO	Fri, Mar 7, 2014	544.60	544.60	538.85	541.99
5486	NYSE	AZO	Thu, Mar 6, 2014	545.00	546.03	540.60	541.50
5485	NYSE	AZO	Wed, Mar 5, 2014	539.71	546.77	539.04	543.84
5484	NYSE	AZO	Tue, Mar 4, 2014	546.97	546.97	525.01	538.56
5483	NYSE	AZO	Mon, Mar 3, 2014	536.54	543.68	536.00	541.23
5482	NYSE	AZO	Fri, Feb 28, 2014	537.80	541.74	534.68	538.44
5481	NYSE	AZO	Thu, Feb 27, 2014	534.78	538.92	531.07	538.46
5480	NYSE	AZO	Wed, Feb 26, 2014	540.04	545.43	532.40	535.04
5479	NYSE	AZO	Tue, Feb 25, 2014	549.85	549.85	538.16	539.30
5478	NYSE	AZO	Mon, Feb 24, 2014	544.90	544.90	540.06	542.21
5477	NYSE	AZO	Fri, Feb 21, 2014	534.06	540.75	533.42	538.96
5476	NYSE	AZO	Thu, Feb 20, 2014	538.22	539.50	535.16	538.59
5475	NYSE	AZO	Wed, Feb 19, 2014	539.51	543.83	535.75	536.34
5474	NYSE	AZO	Tue, Feb 18, 2014	540.88	544.58	538.55	542.00
5473	NYSE	AZO	Fri, Feb 14, 2014	544.38	544.38	537.54	539.08
5472	NYSE	AZO	Thu, Feb 13, 2014	540.00	544.00	536.00	540.80
5471	NYSE	AZO	Wed, Feb 12, 2014	561.62	561.62	536.33	542.07
5470	NYSE	AZO	Tue, Feb 11, 2014	530.50	539.20	526.12	536.12
5469	NYSE	AZO	Mon, Feb 10, 2014	531.45	534.61	523.13	526.43
5468	NYSE	AZO	Fri, Feb 7, 2014	517.41	537.47	517.17	534.40
5467	NYSE	AZO	Thu, Feb 6, 2014	493.01	518.81	493.01	517.16
5466	NYSE	AZO	Wed, Feb 5, 2014	482.02	488.26	481.53	487.32
5465	NYSE	AZO	Tue, Feb 4, 2014	484.39	488.07	481.30	486.19
5464	NYSE	AZO	Mon, Feb 3, 2014	496.94	498.04	481.74	483.06
5463	NYSE	AZO	Fri, Jan 31, 2014	494.72	497.89	494.11	495.06
5462	NYSE	AZO	Thu, Jan 30, 2014	492.86	500.48	492.86	498.92
5461	NYSE	AZO	Wed, Jan 29, 2014	498.95	501.42	492.32	492.94
5460	NYSE	AZO	Tue, Jan 28, 2014	503.80	507.79	499.45	501.03
5459	NYSE	AZO	Mon, Jan 27, 2014	508.99	508.99	496.72	503.60
5458	NYSE	AZO	Fri, Jan 24, 2014	499.00	506.46	498.20	499.25
5457	NYSE	AZO	Thu, Jan 23, 2014	503.26	504.17	497.44	499.29
5456	NYSE	AZO	Wed, Jan 22, 2014	503.00	506.10	501.34	503.38
5455	NYSE	AZO	Tue, Jan 21, 2014	498.86	507.72	498.86	502.24
5454	NYSE	AZO	Fri, Jan 17, 2014	500.00	505.86	496.47	505.86
5453	NYSE	AZO	Thu, Jan 16, 2014	495.03	497.25	491.05	495.47
5452	NYSE	AZO	Wed, Jan 15, 2014	497.00	498.38	492.30	495.08
5451	NYSE	AZO	Tue, Jan 14, 2014	498.24	498.24	487.30	495.78
5450	NYSE	AZO	Mon, Jan 13, 2014	490.19	495.00	485.53	486.38
5449	NYSE	AZO	Fri, Jan 10, 2014	492.99	493.11	488.82	490.00
5448	NYSE	AZO	Thu, Jan 9, 2014	489.26	493.22	486.87	492.45
5447	NYSE	AZO	Wed, Jan 8, 2014	483.59	489.07	481.94	489.07
5446	NYSE	AZO	Tue, Jan 7, 2014	479.22	486.40	478.52	483.59
5445	NYSE	AZO	Mon, Jan 6, 2014	478.51	483.30	476.81	478.77
5444	NYSE	AZO	Fri, Jan 3, 2014	474.28	478.58	472.78	475.50
5443	NYSE	AZO	Thu, Jan 2, 2014	477.67	479.70	472.51	474.11
5442	NYSE	AZO	Tue, Dec 31, 2013	483.74	483.74	475.82	477.94
5441	NYSE	AZO	Mon, Dec 30, 2013	476.83	479.66	474.53	479.33
5440	NYSE	AZO	Fri, Dec 27, 2013	475.38	479.00	474.08	476.83
5439	NYSE	AZO	Thu, Dec 26, 2013	479.95	479.95	474.46	476.85
5438	NYSE	AZO	Tue, Dec 24, 2013	479.95	479.95	471.36	475.57
5437	NYSE	AZO	Mon, Dec 23, 2013	465.34	474.99	465.34	472.32
5436	NYSE	AZO	Fri, Dec 20, 2013	472.39	473.93	470.95	473.19
5435	NYSE	AZO	Thu, Dec 19, 2013	471.24	473.33	467.40	470.84
5434	NYSE	AZO	Wed, Dec 18, 2013	464.75	471.20	461.60	470.56
5433	NYSE	AZO	Tue, Dec 17, 2013	463.77	467.34	461.14	461.76
5432	NYSE	AZO	Mon, Dec 16, 2013	466.27	469.07	463.70	464.00
5431	NYSE	AZO	Fri, Dec 13, 2013	466.29	470.77	463.85	465.18
5430	NYSE	AZO	Thu, Dec 12, 2013	466.38	469.41	463.50	465.90
5429	NYSE	AZO	Wed, Dec 11, 2013	470.86	473.68	466.24	467.79
5428	NYSE	AZO	Tue, Dec 10, 2013	467.47	484.16	461.61	471.86
5427	NYSE	AZO	Mon, Dec 9, 2013	456.88	462.73	456.03	457.34
5426	NYSE	AZO	Fri, Dec 6, 2013	462.63	464.10	458.87	459.60
5425	NYSE	AZO	Thu, Dec 5, 2013	459.99	463.19	457.36	460.00
5424	NYSE	AZO	Wed, Dec 4, 2013	460.21	462.80	454.88	456.02
5423	NYSE	AZO	Tue, Dec 3, 2013	457.61	461.64	455.41	460.51
5422	NYSE	AZO	Mon, Dec 2, 2013	460.52	463.53	459.00	459.62
5421	NYSE	AZO	Fri, Nov 29, 2013	459.11	463.71	458.28	461.60
5420	NYSE	AZO	Wed, Nov 27, 2013	458.86	462.33	456.88	458.80
5419	NYSE	AZO	Tue, Nov 26, 2013	461.20	463.36	457.00	457.28
5418	NYSE	AZO	Mon, Nov 25, 2013	466.77	470.47	465.01	465.70
5417	NYSE	AZO	Fri, Nov 22, 2013	467.45	469.42	466.42	467.69
5416	NYSE	AZO	Thu, Nov 21, 2013	463.71	469.61	460.71	469.34
5415	NYSE	AZO	Wed, Nov 20, 2013	464.56	467.87	459.95	461.30
5414	NYSE	AZO	Tue, Nov 19, 2013	458.55	465.50	457.43	463.84
5413	NYSE	AZO	Mon, Nov 18, 2013	465.00	465.14	458.46	459.56
5412	NYSE	AZO	Fri, Nov 15, 2013	455.93	465.70	455.93	464.08
5411	NYSE	AZO	Thu, Nov 14, 2013	457.50	458.96	455.95	458.34
5410	NYSE	AZO	Wed, Nov 13, 2013	450.57	456.94	450.57	456.88
5409	NYSE	AZO	Tue, Nov 12, 2013	448.13	451.55	444.87	451.55
5408	NYSE	AZO	Mon, Nov 11, 2013	443.61	449.80	440.50	447.79
5407	NYSE	AZO	Fri, Nov 8, 2013	443.58	449.12	440.24	448.55
5406	NYSE	AZO	Thu, Nov 7, 2013	447.00	448.30	443.23	443.49
5405	NYSE	AZO	Wed, Nov 6, 2013	444.31	447.80	441.11	447.42
5404	NYSE	AZO	Tue, Nov 5, 2013	438.19	442.98	432.55	442.06
5403	NYSE	AZO	Mon, Nov 4, 2013	434.96	439.64	433.57	436.51
5402	NYSE	AZO	Fri, Nov 1, 2013	436.01	437.94	430.00	434.83
5401	NYSE	AZO	Thu, Oct 31, 2013	430.86	435.05	428.63	434.69
5400	NYSE	AZO	Wed, Oct 30, 2013	431.30	434.24	428.92	429.94
5399	NYSE	AZO	Tue, Oct 29, 2013	431.06	432.80	428.13	429.83
5398	NYSE	AZO	Mon, Oct 28, 2013	430.68	432.74	428.49	429.84
5397	NYSE	AZO	Fri, Oct 25, 2013	427.64	429.47	424.98	429.47
5396	NYSE	AZO	Thu, Oct 24, 2013	424.45	432.28	422.12	427.18
5395	NYSE	AZO	Wed, Oct 23, 2013	437.49	437.50	430.47	432.59
5394	NYSE	AZO	Tue, Oct 22, 2013	436.01	437.45	434.20	435.60
5393	NYSE	AZO	Mon, Oct 21, 2013	431.02	435.20	430.21	434.73
5392	NYSE	AZO	Fri, Oct 18, 2013	431.07	433.42	427.00	432.11
5391	NYSE	AZO	Thu, Oct 17, 2013	422.57	429.72	421.62	429.13
5390	NYSE	AZO	Wed, Oct 16, 2013	426.23	432.00	422.51	424.63
5389	NYSE	AZO	Tue, Oct 15, 2013	425.00	427.39	419.40	420.23
5388	NYSE	AZO	Mon, Oct 14, 2013	422.32	427.42	421.78	426.04
5387	NYSE	AZO	Fri, Oct 11, 2013	420.45	425.46	418.96	424.61
5386	NYSE	AZO	Thu, Oct 10, 2013	419.30	421.19	417.42	420.77
5385	NYSE	AZO	Wed, Oct 9, 2013	415.75	417.62	413.32	415.27
5384	NYSE	AZO	Tue, Oct 8, 2013	420.77	421.56	414.02	415.71
5383	NYSE	AZO	Mon, Oct 7, 2013	419.14	423.39	417.90	419.83
5382	NYSE	AZO	Fri, Oct 4, 2013	419.28	423.86	417.01	421.89
5381	NYSE	AZO	Thu, Oct 3, 2013	422.38	426.31	417.96	418.26
5380	NYSE	AZO	Wed, Oct 2, 2013	423.00	425.63	419.76	423.00
5379	NYSE	AZO	Tue, Oct 1, 2013	421.86	426.08	421.77	425.11
5378	NYSE	AZO	Mon, Sep 30, 2013	418.89	424.41	417.42	422.73
5377	NYSE	AZO	Fri, Sep 27, 2013	419.90	423.34	417.91	422.57
5376	NYSE	AZO	Thu, Sep 26, 2013	424.88	425.99	420.10	421.68
5375	NYSE	AZO	Wed, Sep 25, 2013	416.56	428.05	410.00	425.07
5374	NYSE	AZO	Tue, Sep 24, 2013	416.64	418.64	408.90	414.31
5373	NYSE	AZO	Mon, Sep 23, 2013	418.92	421.70	415.89	417.81
5372	NYSE	AZO	Fri, Sep 20, 2013	422.98	423.50	412.00	420.00
5371	NYSE	AZO	Thu, Sep 19, 2013	421.99	423.42	417.90	422.79
5370	NYSE	AZO	Wed, Sep 18, 2013	419.66	423.50	416.79	420.62
5369	NYSE	AZO	Tue, Sep 17, 2013	411.29	418.51	409.36	418.51
5368	NYSE	AZO	Mon, Sep 16, 2013	418.12	420.97	411.27	411.89
5367	NYSE	AZO	Fri, Sep 13, 2013	417.99	418.08	413.58	415.70
5366	NYSE	AZO	Thu, Sep 12, 2013	420.60	422.21	415.60	417.06
5365	NYSE	AZO	Wed, Sep 11, 2013	421.21	425.18	419.22	420.83
5364	NYSE	AZO	Tue, Sep 10, 2013	417.54	423.36	415.18	419.92
5363	NYSE	AZO	Mon, Sep 9, 2013	417.99	421.90	416.44	416.50
5362	NYSE	AZO	Fri, Sep 6, 2013	420.36	424.27	416.00	417.53
5361	NYSE	AZO	Thu, Sep 5, 2013	423.38	423.42	418.01	420.10
5360	NYSE	AZO	Wed, Sep 4, 2013	419.97	424.16	419.01	422.81
5359	NYSE	AZO	Tue, Sep 3, 2013	421.45	423.90	419.00	419.76
5358	NYSE	AZO	Fri, Aug 30, 2013	419.45	420.82	416.05	419.94
5357	NYSE	AZO	Thu, Aug 29, 2013	418.01	422.93	417.84	421.52
5356	NYSE	AZO	Wed, Aug 28, 2013	418.19	421.85	416.05	420.02
5355	NYSE	AZO	Tue, Aug 27, 2013	418.79	420.44	418.04	419.12
5354	NYSE	AZO	Mon, Aug 26, 2013	422.77	424.21	417.02	421.42
5353	NYSE	AZO	Fri, Aug 23, 2013	423.34	423.50	418.80	422.35
5352	NYSE	AZO	Thu, Aug 22, 2013	420.47	423.94	419.18	421.11
5351	NYSE	AZO	Wed, Aug 21, 2013	422.83	423.75	419.41	419.96
5350	NYSE	AZO	Tue, Aug 20, 2013	420.76	426.88	419.59	424.83
5349	NYSE	AZO	Mon, Aug 19, 2013	417.22	424.75	415.53	420.40
5348	NYSE	AZO	Fri, Aug 16, 2013	420.00	421.82	416.27	416.52
5347	NYSE	AZO	Thu, Aug 15, 2013	427.01	427.99	419.30	420.06
5346	NYSE	AZO	Wed, Aug 14, 2013	432.23	436.31	428.05	428.55
5345	NYSE	AZO	Tue, Aug 13, 2013	426.41	436.00	425.40	433.80
5344	NYSE	AZO	Mon, Aug 12, 2013	428.22	429.87	424.45	425.60
5343	NYSE	AZO	Fri, Aug 9, 2013	428.94	432.04	424.77	429.59
5342	NYSE	AZO	Thu, Aug 8, 2013	436.23	437.11	424.43	429.02
5341	NYSE	AZO	Wed, Aug 7, 2013	435.18	437.83	432.08	435.04
5340	NYSE	AZO	Tue, Aug 6, 2013	447.15	449.22	439.34	445.01
5339	NYSE	AZO	Mon, Aug 5, 2013	446.99	449.29	446.01	448.25
5338	NYSE	AZO	Fri, Aug 2, 2013	447.80	450.03	446.01	448.04
5337	NYSE	AZO	Thu, Aug 1, 2013	447.58	452.15	445.95	447.99
5336	NYSE	AZO	Wed, Jul 31, 2013	444.04	452.19	443.25	448.58
5335	NYSE	AZO	Tue, Jul 30, 2013	441.50	446.43	438.88	444.69
5334	NYSE	AZO	Mon, Jul 29, 2013	437.59	441.48	435.28	440.73
5333	NYSE	AZO	Fri, Jul 26, 2013	437.11	440.75	435.05	439.66
5332	NYSE	AZO	Thu, Jul 25, 2013	439.10	440.50	434.27	438.02
5331	NYSE	AZO	Wed, Jul 24, 2013	438.42	440.00	434.29	436.35
5330	NYSE	AZO	Tue, Jul 23, 2013	438.27	439.99	435.71	438.45
5329	NYSE	AZO	Mon, Jul 22, 2013	435.60	439.54	432.01	437.72
5328	NYSE	AZO	Fri, Jul 19, 2013	436.83	441.20	434.11	435.97
5327	NYSE	AZO	Thu, Jul 18, 2013	431.61	436.69	429.58	435.32
5326	NYSE	AZO	Wed, Jul 17, 2013	435.49	437.56	429.26	430.00
5325	NYSE	AZO	Tue, Jul 16, 2013	437.53	440.02	430.91	433.71
5324	NYSE	AZO	Mon, Jul 15, 2013	438.68	439.92	434.40	438.00
5323	NYSE	AZO	Fri, Jul 12, 2013	441.50	441.50	436.42	439.30
5322	NYSE	AZO	Thu, Jul 11, 2013	436.84	441.18	435.95	441.00
5321	NYSE	AZO	Wed, Jul 10, 2013	433.83	433.98	428.88	433.48
5320	NYSE	AZO	Tue, Jul 9, 2013	436.52	437.21	431.43	434.56
5319	NYSE	AZO	Mon, Jul 8, 2013	429.09	437.23	429.09	434.91
5318	NYSE	AZO	Fri, Jul 5, 2013	427.15	430.15	422.71	428.52
5317	NYSE	AZO	Wed, Jul 3, 2013	421.75	426.96	421.48	423.88
5316	NYSE	AZO	Tue, Jul 2, 2013	424.45	427.59	422.08	424.20
5315	NYSE	AZO	Mon, Jul 1, 2013	424.44	428.84	423.32	425.27
5314	NYSE	AZO	Fri, Jun 28, 2013	423.54	427.67	418.37	423.69
5313	NYSE	AZO	Thu, Jun 27, 2013	415.65	424.41	415.65	422.87
5312	NYSE	AZO	Wed, Jun 26, 2013	420.75	421.29	412.84	413.99
5311	NYSE	AZO	Tue, Jun 25, 2013	417.56	422.93	417.17	421.48
5310	NYSE	AZO	Mon, Jun 24, 2013	408.18	419.28	405.71	414.99
5309	NYSE	AZO	Fri, Jun 21, 2013	415.28	415.28	408.60	411.98
5308	NYSE	AZO	Thu, Jun 20, 2013	417.63	421.16	412.29	412.65
5307	NYSE	AZO	Wed, Jun 19, 2013	424.88	426.64	420.34	420.75
5306	NYSE	AZO	Tue, Jun 18, 2013	424.93	425.33	420.78	425.33
5305	NYSE	AZO	Mon, Jun 17, 2013	429.81	429.81	420.48	424.83
5304	NYSE	AZO	Fri, Jun 14, 2013	419.46	424.99	418.72	423.34
5303	NYSE	AZO	Thu, Jun 13, 2013	416.87	419.91	415.07	419.50
5302	NYSE	AZO	Wed, Jun 12, 2013	416.61	417.20	415.20	416.00
5301	NYSE	AZO	Tue, Jun 11, 2013	417.50	417.75	414.19	415.00
5300	NYSE	AZO	Mon, Jun 10, 2013	417.82	418.79	414.04	418.75
5299	NYSE	AZO	Fri, Jun 7, 2013	417.77	419.33	413.42	416.68
5298	NYSE	AZO	Thu, Jun 6, 2013	406.11	415.56	406.11	415.39
5297	NYSE	AZO	Wed, Jun 5, 2013	408.31	410.66	404.87	405.31
5296	NYSE	AZO	Tue, Jun 4, 2013	411.02	414.58	406.11	407.80
5295	NYSE	AZO	Mon, Jun 3, 2013	408.35	412.12	407.20	411.21
5294	NYSE	AZO	Fri, May 31, 2013	417.01	419.23	408.65	408.83
5293	NYSE	AZO	Thu, May 30, 2013	416.95	421.79	416.95	417.94
5292	NYSE	AZO	Wed, May 29, 2013	416.11	418.30	412.17	416.75
5291	NYSE	AZO	Tue, May 28, 2013	418.74	420.55	415.40	418.95
5290	NYSE	AZO	Fri, May 24, 2013	416.00	418.66	413.47	415.81
5289	NYSE	AZO	Thu, May 23, 2013	417.08	420.36	415.01	418.90
5288	NYSE	AZO	Wed, May 22, 2013	426.76	426.76	416.72	417.72
5287	NYSE	AZO	Tue, May 21, 2013	413.16	435.36	413.16	427.84
5286	NYSE	AZO	Mon, May 20, 2013	410.37	414.00	401.93	409.05
5285	NYSE	AZO	Fri, May 17, 2013	413.94	415.59	410.14	411.29
5284	NYSE	AZO	Thu, May 16, 2013	416.97	418.23	412.72	413.50
5283	NYSE	AZO	Wed, May 15, 2013	417.81	419.57	416.70	418.28
5282	NYSE	AZO	Tue, May 14, 2013	418.07	419.64	416.13	417.56
5281	NYSE	AZO	Mon, May 13, 2013	408.21	416.39	408.00	415.76
5280	NYSE	AZO	Fri, May 10, 2013	416.62	423.46	416.59	420.95
5279	NYSE	AZO	Thu, May 9, 2013	418.99	419.80	414.29	415.33
5278	NYSE	AZO	Wed, May 8, 2013	418.01	419.82	416.60	419.27
5277	NYSE	AZO	Tue, May 7, 2013	413.44	419.01	411.50	418.95
5276	NYSE	AZO	Mon, May 6, 2013	410.93	413.50	410.03	413.49
5275	NYSE	AZO	Fri, May 3, 2013	409.55	413.00	407.29	411.11
5274	NYSE	AZO	Thu, May 2, 2013	409.29	410.86	405.26	407.58
5273	NYSE	AZO	Wed, May 1, 2013	409.19	413.28	408.27	410.28
5272	NYSE	AZO	Tue, Apr 30, 2013	404.05	409.25	400.74	409.09
5271	NYSE	AZO	Mon, Apr 29, 2013	406.56	408.50	402.30	403.87
5270	NYSE	AZO	Fri, Apr 26, 2013	398.81	408.50	398.14	406.73
5269	NYSE	AZO	Thu, Apr 25, 2013	393.00	402.10	390.00	398.26
5268	NYSE	AZO	Wed, Apr 24, 2013	384.65	386.00	381.84	383.95
5267	NYSE	AZO	Tue, Apr 23, 2013	379.82	384.57	378.85	383.62
5266	NYSE	AZO	Mon, Apr 22, 2013	379.85	380.68	375.57	378.76
5265	NYSE	AZO	Fri, Apr 19, 2013	379.49	382.05	375.12	378.43
5264	NYSE	AZO	Thu, Apr 18, 2013	383.10	383.65	375.94	379.01
5263	NYSE	AZO	Wed, Apr 17, 2013	382.29	384.08	378.65	381.93
5262	NYSE	AZO	Tue, Apr 16, 2013	386.00	387.48	379.79	384.59
5261	NYSE	AZO	Mon, Apr 15, 2013	391.74	393.74	384.64	384.87
5260	NYSE	AZO	Fri, Apr 12, 2013	390.24	395.13	390.24	393.57
5259	NYSE	AZO	Thu, Apr 11, 2013	390.45	396.89	388.05	392.83
5258	NYSE	AZO	Wed, Apr 10, 2013	385.30	394.09	385.30	389.98
5257	NYSE	AZO	Tue, Apr 9, 2013	392.00	392.99	382.98	384.03
5256	NYSE	AZO	Mon, Apr 8, 2013	397.00	399.53	392.74	395.36
5255	NYSE	AZO	Fri, Apr 5, 2013	397.82	399.46	394.59	397.20
5254	NYSE	AZO	Thu, Apr 4, 2013	395.11	402.09	394.00	401.83
5253	NYSE	AZO	Wed, Apr 3, 2013	401.30	401.30	393.61	393.98
5252	NYSE	AZO	Tue, Apr 2, 2013	394.26	402.08	394.26	400.99
5251	NYSE	AZO	Mon, Apr 1, 2013	396.01	397.80	392.76	393.19
5250	NYSE	AZO	Thu, Mar 28, 2013	393.24	396.79	391.05	396.77
5249	NYSE	AZO	Wed, Mar 27, 2013	392.58	394.64	389.59	393.94
5248	NYSE	AZO	Tue, Mar 26, 2013	394.48	394.48	388.63	394.04
5247	NYSE	AZO	Mon, Mar 25, 2013	396.19	396.19	391.46	393.33
5246	NYSE	AZO	Fri, Mar 22, 2013	394.18	396.11	392.26	395.72
5245	NYSE	AZO	Thu, Mar 21, 2013	394.38	395.65	391.35	393.26
5244	NYSE	AZO	Wed, Mar 20, 2013	392.08	397.10	390.79	396.00
5243	NYSE	AZO	Tue, Mar 19, 2013	392.39	392.66	387.78	390.41
5242	NYSE	AZO	Mon, Mar 18, 2013	390.02	392.29	388.91	391.47
5241	NYSE	AZO	Fri, Mar 15, 2013	388.33	392.75	386.56	391.89
5240	NYSE	AZO	Thu, Mar 14, 2013	391.69	392.60	389.19	389.65
5239	NYSE	AZO	Wed, Mar 13, 2013	388.25	392.59	387.60	392.04
5238	NYSE	AZO	Tue, Mar 12, 2013	388.75	390.49	386.97	388.87
5237	NYSE	AZO	Mon, Mar 11, 2013	385.28	388.47	383.74	388.33
5236	NYSE	AZO	Fri, Mar 8, 2013	381.90	385.60	379.32	385.25
5235	NYSE	AZO	Thu, Mar 7, 2013	377.48	381.60	375.29	381.52
5234	NYSE	AZO	Wed, Mar 6, 2013	382.31	383.00	375.42	376.55
5233	NYSE	AZO	Tue, Mar 5, 2013	382.00	382.99	380.82	382.32
5232	NYSE	AZO	Mon, Mar 4, 2013	378.02	381.49	377.47	380.66
5231	NYSE	AZO	Fri, Mar 1, 2013	379.13	379.50	376.70	378.14
5230	NYSE	AZO	Thu, Feb 28, 2013	376.01	380.16	375.12	380.15
5229	NYSE	AZO	Wed, Feb 27, 2013	378.08	379.88	374.33	376.79
5228	NYSE	AZO	Tue, Feb 26, 2013	377.26	381.62	369.79	376.15
5227	NYSE	AZO	Mon, Feb 25, 2013	384.63	386.64	378.54	378.54
5226	NYSE	AZO	Fri, Feb 22, 2013	377.83	385.98	377.83	385.20
5225	NYSE	AZO	Thu, Feb 21, 2013	378.59	383.64	376.42	377.56
5224	NYSE	AZO	Wed, Feb 20, 2013	375.58	380.57	374.20	379.96
5223	NYSE	AZO	Tue, Feb 19, 2013	374.45	375.39	370.64	375.21
5222	NYSE	AZO	Fri, Feb 15, 2013	375.00	375.56	369.47	373.70
5221	NYSE	AZO	Thu, Feb 14, 2013	378.50	380.50	372.94	373.61
5220	NYSE	AZO	Wed, Feb 13, 2013	382.14	384.01	377.88	379.73
5219	NYSE	AZO	Tue, Feb 12, 2013	385.35	386.94	380.79	382.09
5218	NYSE	AZO	Mon, Feb 11, 2013	384.63	387.38	384.23	385.23
5217	NYSE	AZO	Fri, Feb 8, 2013	380.32	386.40	379.58	385.89
5216	NYSE	AZO	Thu, Feb 7, 2013	377.50	383.10	374.46	379.85
5215	NYSE	AZO	Wed, Feb 6, 2013	367.47	370.16	366.22	369.00
5214	NYSE	AZO	Tue, Feb 5, 2013	369.92	371.03	367.38	368.77
5213	NYSE	AZO	Mon, Feb 4, 2013	373.49	373.99	365.51	367.05
5212	NYSE	AZO	Fri, Feb 1, 2013	370.57	376.16	368.74	374.88
5211	NYSE	AZO	Thu, Jan 31, 2013	364.67	369.70	363.20	369.70
5210	NYSE	AZO	Wed, Jan 30, 2013	361.98	364.86	361.24	364.85
5209	NYSE	AZO	Tue, Jan 29, 2013	367.00	368.83	361.95	361.95
5208	NYSE	AZO	Mon, Jan 28, 2013	366.19	373.45	363.34	369.52
5207	NYSE	AZO	Fri, Jan 25, 2013	357.89	367.10	357.16	365.36
5206	NYSE	AZO	Thu, Jan 24, 2013	357.41	359.98	355.00	357.57
5205	NYSE	AZO	Wed, Jan 23, 2013	352.84	357.18	351.03	356.53
5204	NYSE	AZO	Tue, Jan 22, 2013	347.20	354.70	347.20	353.37
5203	NYSE	AZO	Fri, Jan 18, 2013	347.81	350.49	345.04	349.60
5202	NYSE	AZO	Thu, Jan 17, 2013	350.00	351.18	347.28	348.63
5201	NYSE	AZO	Wed, Jan 16, 2013	350.64	350.99	346.37	349.33
5200	NYSE	AZO	Tue, Jan 15, 2013	343.98	352.79	342.27	350.90
5199	NYSE	AZO	Mon, Jan 14, 2013	346.71	347.78	343.27	344.99
5198	NYSE	AZO	Fri, Jan 11, 2013	346.94	347.84	341.98	346.23
5197	NYSE	AZO	Thu, Jan 10, 2013	349.85	352.16	344.33	346.50
5196	NYSE	AZO	Wed, Jan 9, 2013	348.61	352.51	347.06	349.60
5195	NYSE	AZO	Tue, Jan 8, 2013	345.47	350.88	342.84	348.25
5194	NYSE	AZO	Mon, Jan 7, 2013	360.97	360.97	354.68	356.17
5193	NYSE	AZO	Fri, Jan 4, 2013	357.28	361.10	357.12	360.85
5192	NYSE	AZO	Thu, Jan 3, 2013	355.43	357.91	353.75	356.14
5191	NYSE	AZO	Wed, Jan 2, 2013	357.00	358.13	354.96	356.88
5190	NYSE	AZO	Mon, Dec 31, 2012	347.79	354.76	346.98	354.43
5189	NYSE	AZO	Fri, Dec 28, 2012	352.02	352.61	345.88	348.57
5188	NYSE	AZO	Thu, Dec 27, 2012	351.25	354.09	345.30	353.10
5187	NYSE	AZO	Wed, Dec 26, 2012	355.24	355.28	346.93	351.09
5186	NYSE	AZO	Mon, Dec 24, 2012	363.44	363.44	354.41	355.20
5185	NYSE	AZO	Fri, Dec 21, 2012	353.00	359.57	351.48	358.28
5184	NYSE	AZO	Thu, Dec 20, 2012	359.43	360.74	355.23	356.02
5183	NYSE	AZO	Wed, Dec 19, 2012	360.00	362.25	358.13	359.48
5182	NYSE	AZO	Tue, Dec 18, 2012	363.20	364.45	359.16	360.07
5181	NYSE	AZO	Mon, Dec 17, 2012	358.39	363.40	357.38	363.40
5180	NYSE	AZO	Fri, Dec 14, 2012	358.14	361.55	355.01	357.68
5179	NYSE	AZO	Thu, Dec 13, 2012	358.27	363.17	357.60	359.32
5178	NYSE	AZO	Wed, Dec 12, 2012	357.43	359.07	355.00	357.56
5177	NYSE	AZO	Tue, Dec 11, 2012	356.56	362.22	354.76	355.50
5176	NYSE	AZO	Mon, Dec 10, 2012	359.15	359.15	354.45	355.15
5175	NYSE	AZO	Fri, Dec 7, 2012	367.01	367.01	357.71	359.16
5174	NYSE	AZO	Thu, Dec 6, 2012	355.92	367.17	355.38	364.07
5173	NYSE	AZO	Wed, Dec 5, 2012	366.09	368.99	356.03	360.27
5172	NYSE	AZO	Tue, Dec 4, 2012	373.01	384.25	361.75	366.80
5171	NYSE	AZO	Mon, Dec 3, 2012	384.00	384.10	377.13	378.01
5170	NYSE	AZO	Fri, Nov 30, 2012	379.70	384.02	377.79	383.77
5169	NYSE	AZO	Thu, Nov 29, 2012	381.84	382.70	377.74	379.78
5168	NYSE	AZO	Wed, Nov 28, 2012	381.80	383.86	379.95	383.86
5167	NYSE	AZO	Tue, Nov 27, 2012	390.11	390.11	378.44	382.38
5166	NYSE	AZO	Mon, Nov 26, 2012	383.62	383.99	380.12	382.93
5165	NYSE	AZO	Fri, Nov 23, 2012	383.38	383.99	381.00	383.12
5164	NYSE	AZO	Wed, Nov 21, 2012	381.57	383.75	379.90	381.87
5163	NYSE	AZO	Tue, Nov 20, 2012	382.20	383.50	377.97	381.13
5162	NYSE	AZO	Mon, Nov 19, 2012	381.57	385.01	380.52	382.30
5161	NYSE	AZO	Fri, Nov 16, 2012	372.75	381.01	370.53	380.50
5160	NYSE	AZO	Thu, Nov 15, 2012	369.87	373.82	367.88	372.78
5159	NYSE	AZO	Wed, Nov 14, 2012	375.07	376.66	368.68	369.75
5158	NYSE	AZO	Tue, Nov 13, 2012	373.01	377.91	373.01	373.55
5157	NYSE	AZO	Mon, Nov 12, 2012	376.59	380.08	374.14	374.38
5156	NYSE	AZO	Fri, Nov 9, 2012	378.39	380.95	374.89	376.89
5155	NYSE	AZO	Thu, Nov 8, 2012	383.75	385.44	378.45	378.97
5154	NYSE	AZO	Wed, Nov 7, 2012	380.48	386.25	380.48	384.37
5153	NYSE	AZO	Tue, Nov 6, 2012	384.15	385.73	381.36	385.26
5152	NYSE	AZO	Mon, Nov 5, 2012	383.33	384.87	381.27	383.23
5151	NYSE	AZO	Fri, Nov 2, 2012	382.41	386.17	380.25	382.91
5150	NYSE	AZO	Thu, Nov 1, 2012	376.00	386.80	372.26	380.34
5149	NYSE	AZO	Wed, Oct 31, 2012	371.75	379.33	366.53	375.00
5148	NYSE	AZO	Fri, Oct 26, 2012	367.63	371.34	365.94	370.75
5147	NYSE	AZO	Thu, Oct 25, 2012	367.43	370.05	363.73	367.78
5146	NYSE	AZO	Wed, Oct 24, 2012	371.95	371.95	363.02	364.36
5145	NYSE	AZO	Tue, Oct 23, 2012	358.31	366.96	358.31	366.74
5144	NYSE	AZO	Mon, Oct 22, 2012	360.92	366.61	360.00	365.80
5143	NYSE	AZO	Fri, Oct 19, 2012	367.26	372.10	367.21	369.00
5142	NYSE	AZO	Thu, Oct 18, 2012	366.35	373.33	365.26	370.39
5141	NYSE	AZO	Wed, Oct 17, 2012	372.10	372.42	369.34	369.47
5140	NYSE	AZO	Tue, Oct 16, 2012	369.31	373.98	368.13	370.69
5139	NYSE	AZO	Mon, Oct 15, 2012	375.02	375.47	371.69	374.72
5138	NYSE	AZO	Fri, Oct 12, 2012	376.02	378.34	371.55	373.05
5137	NYSE	AZO	Thu, Oct 11, 2012	380.46	380.46	374.35	374.35
5136	NYSE	AZO	Wed, Oct 10, 2012	378.60	380.00	376.19	377.35
5135	NYSE	AZO	Tue, Oct 9, 2012	381.17	381.79	379.70	379.89
5134	NYSE	AZO	Mon, Oct 8, 2012	380.82	382.51	379.88	381.42
5133	NYSE	AZO	Fri, Oct 5, 2012	378.75	382.10	377.16	381.29
5132	NYSE	AZO	Thu, Oct 4, 2012	369.50	377.89	369.50	376.79
5131	NYSE	AZO	Wed, Oct 3, 2012	371.27	373.20	370.23	372.14
5130	NYSE	AZO	Tue, Oct 2, 2012	371.40	371.40	368.73	369.91
5129	NYSE	AZO	Mon, Oct 1, 2012	362.34	372.98	362.34	369.07
5128	NYSE	AZO	Fri, Sep 28, 2012	370.28	371.39	368.55	369.67
5127	NYSE	AZO	Thu, Sep 27, 2012	374.90	378.52	370.08	371.47
5126	NYSE	AZO	Wed, Sep 26, 2012	367.54	375.87	366.80	372.89
5125	NYSE	AZO	Tue, Sep 25, 2012	369.31	371.91	367.33	368.54
5124	NYSE	AZO	Mon, Sep 24, 2012	369.38	371.78	368.00	369.30
5123	NYSE	AZO	Fri, Sep 21, 2012	370.85	374.99	370.85	371.80
5122	NYSE	AZO	Thu, Sep 20, 2012	376.67	376.67	364.67	371.63
5121	NYSE	AZO	Wed, Sep 19, 2012	355.00	375.43	353.00	369.84
5120	NYSE	AZO	Tue, Sep 18, 2012	355.61	358.75	353.38	357.84
5119	NYSE	AZO	Mon, Sep 17, 2012	352.25	359.54	351.57	357.38
5118	NYSE	AZO	Fri, Sep 14, 2012	369.85	370.00	351.27	351.99
5117	NYSE	AZO	Thu, Sep 13, 2012	371.77	373.67	367.50	369.96
5116	NYSE	AZO	Wed, Sep 12, 2012	370.99	373.71	367.94	373.16
5115	NYSE	AZO	Tue, Sep 11, 2012	364.00	371.41	364.00	369.90
5114	NYSE	AZO	Mon, Sep 10, 2012	368.14	371.00	362.95	366.28
5113	NYSE	AZO	Fri, Sep 7, 2012	367.84	369.77	365.89	369.72
5112	NYSE	AZO	Thu, Sep 6, 2012	364.96	370.41	363.32	368.72
5111	NYSE	AZO	Wed, Sep 5, 2012	359.13	363.45	358.68	363.07
5110	NYSE	AZO	Tue, Sep 4, 2012	357.73	362.08	356.22	358.28
5109	NYSE	AZO	Fri, Aug 31, 2012	363.03	363.53	359.37	361.64
5108	NYSE	AZO	Thu, Aug 30, 2012	362.25	364.21	358.15	359.87
5107	NYSE	AZO	Wed, Aug 29, 2012	365.13	366.18	361.55	363.00
5106	NYSE	AZO	Tue, Aug 28, 2012	365.43	368.47	363.67	364.72
5105	NYSE	AZO	Mon, Aug 27, 2012	366.16	370.20	363.30	366.45
5104	NYSE	AZO	Fri, Aug 24, 2012	362.65	365.80	362.15	365.08
5103	NYSE	AZO	Thu, Aug 23, 2012	364.45	365.92	361.68	363.26
5102	NYSE	AZO	Wed, Aug 22, 2012	364.18	366.35	362.50	365.50
5101	NYSE	AZO	Tue, Aug 21, 2012	366.76	367.95	363.66	364.18
5100	NYSE	AZO	Mon, Aug 20, 2012	361.87	365.64	361.87	364.56
5099	NYSE	AZO	Fri, Aug 17, 2012	357.75	364.81	357.75	363.65
5098	NYSE	AZO	Thu, Aug 16, 2012	356.47	359.14	355.75	358.55
5097	NYSE	AZO	Wed, Aug 15, 2012	358.00	361.07	355.75	357.86
5096	NYSE	AZO	Tue, Aug 14, 2012	356.59	359.65	353.84	357.00
5095	NYSE	AZO	Mon, Aug 13, 2012	358.62	359.78	353.49	355.31
5094	NYSE	AZO	Fri, Aug 10, 2012	363.37	364.14	354.74	359.29
5093	NYSE	AZO	Thu, Aug 9, 2012	357.29	365.15	356.99	363.12
5092	NYSE	AZO	Wed, Aug 8, 2012	365.07	368.52	362.25	363.82
5091	NYSE	AZO	Tue, Aug 7, 2012	364.94	369.28	360.32	367.47
5090	NYSE	AZO	Mon, Aug 6, 2012	366.71	372.42	362.06	363.25
5089	NYSE	AZO	Fri, Aug 3, 2012	366.26	374.89	365.00	366.30
5088	NYSE	AZO	Thu, Aug 2, 2012	362.19	364.68	357.51	362.34
5087	NYSE	AZO	Wed, Aug 1, 2012	377.56	379.43	362.67	362.77
5086	NYSE	AZO	Tue, Jul 31, 2012	374.17	379.48	372.61	375.23
5085	NYSE	AZO	Mon, Jul 30, 2012	374.53	378.07	374.16	375.79
5084	NYSE	AZO	Fri, Jul 27, 2012	381.91	381.91	372.10	374.79
5083	NYSE	AZO	Thu, Jul 26, 2012	380.00	380.00	367.14	373.38
5082	NYSE	AZO	Wed, Jul 25, 2012	376.34	379.69	374.97	378.39
5081	NYSE	AZO	Tue, Jul 24, 2012	377.32	379.89	374.15	376.34
5080	NYSE	AZO	Mon, Jul 23, 2012	374.32	379.18	373.05	377.63
5079	NYSE	AZO	Fri, Jul 20, 2012	381.61	381.85	377.86	377.98
5078	NYSE	AZO	Thu, Jul 19, 2012	385.02	385.02	378.13	382.90
5077	NYSE	AZO	Wed, Jul 18, 2012	380.01	385.72	380.01	384.24
5076	NYSE	AZO	Tue, Jul 17, 2012	383.49	386.13	379.79	380.89
5075	NYSE	AZO	Mon, Jul 16, 2012	378.86	387.82	378.86	380.27
5074	NYSE	AZO	Fri, Jul 13, 2012	381.11	385.13	380.39	380.94
5073	NYSE	AZO	Thu, Jul 12, 2012	368.61	386.13	368.61	382.45
5072	NYSE	AZO	Wed, Jul 11, 2012	365.05	370.34	362.87	368.93
5071	NYSE	AZO	Tue, Jul 10, 2012	367.06	368.93	364.43	366.47
5070	NYSE	AZO	Mon, Jul 9, 2012	357.28	368.03	357.28	367.23
5069	NYSE	AZO	Fri, Jul 6, 2012	363.29	366.09	361.60	364.52
5068	NYSE	AZO	Thu, Jul 5, 2012	357.55	368.87	357.55	366.55
5067	NYSE	AZO	Tue, Jul 3, 2012	364.77	365.69	360.10	362.49
5066	NYSE	AZO	Mon, Jul 2, 2012	366.22	366.66	362.81	364.22
5065	NYSE	AZO	Fri, Jun 29, 2012	363.97	367.17	357.57	367.17
5064	NYSE	AZO	Thu, Jun 28, 2012	356.67	359.57	353.88	358.43
5063	NYSE	AZO	Wed, Jun 27, 2012	354.99	365.99	353.38	359.00
5062	NYSE	AZO	Tue, Jun 26, 2012	375.00	378.61	368.84	376.49
5061	NYSE	AZO	Mon, Jun 25, 2012	381.21	382.00	374.98	375.03
5060	NYSE	AZO	Fri, Jun 22, 2012	380.58	383.79	380.12	382.76
5059	NYSE	AZO	Thu, Jun 21, 2012	387.58	388.00	378.27	381.64
5058	NYSE	AZO	Wed, Jun 20, 2012	388.11	388.11	382.75	387.65
5057	NYSE	AZO	Tue, Jun 19, 2012	385.49	388.86	385.35	387.91
5056	NYSE	AZO	Mon, Jun 18, 2012	384.86	388.27	383.27	386.73
5055	NYSE	AZO	Fri, Jun 15, 2012	386.90	387.01	381.30	385.30
5054	NYSE	AZO	Thu, Jun 14, 2012	384.87	387.59	383.16	385.75
5053	NYSE	AZO	Wed, Jun 13, 2012	385.44	389.61	382.19	382.91
5052	NYSE	AZO	Tue, Jun 12, 2012	382.31	386.86	382.31	386.65
5051	NYSE	AZO	Mon, Jun 11, 2012	389.59	389.59	382.22	382.31
5050	NYSE	AZO	Fri, Jun 8, 2012	385.53	386.64	381.63	385.76
5049	NYSE	AZO	Thu, Jun 7, 2012	388.06	391.90	383.88	383.88
5048	NYSE	AZO	Wed, Jun 6, 2012	381.43	388.46	380.01	387.96
5047	NYSE	AZO	Tue, Jun 5, 2012	375.58	380.48	373.93	379.18
5046	NYSE	AZO	Mon, Jun 4, 2012	372.83	377.56	369.56	377.00
5045	NYSE	AZO	Fri, Jun 1, 2012	380.65	380.65	373.52	373.68
5044	NYSE	AZO	Thu, May 31, 2012	377.99	382.68	373.50	380.26
5043	NYSE	AZO	Wed, May 30, 2012	381.85	381.85	374.78	379.25
5042	NYSE	AZO	Tue, May 29, 2012	381.48	381.72	373.23	381.72
5041	NYSE	AZO	Fri, May 25, 2012	372.89	375.58	368.56	374.37
5040	NYSE	AZO	Thu, May 24, 2012	370.01	373.89	369.00	369.40
5039	NYSE	AZO	Wed, May 23, 2012	357.60	374.25	355.06	372.84
5038	NYSE	AZO	Tue, May 22, 2012	357.00	374.83	356.54	361.14
5037	NYSE	AZO	Mon, May 21, 2012	370.00	375.71	367.01	368.55
5036	NYSE	AZO	Fri, May 18, 2012	369.91	377.69	366.66	372.45
5035	NYSE	AZO	Thu, May 17, 2012	375.97	377.97	362.66	365.58
5034	NYSE	AZO	Wed, May 16, 2012	381.76	389.89	381.76	388.87
5033	NYSE	AZO	Tue, May 15, 2012	377.30	383.85	376.38	382.48
5032	NYSE	AZO	Mon, May 14, 2012	385.50	386.52	377.43	377.62
5031	NYSE	AZO	Fri, May 11, 2012	383.35	389.64	383.35	387.50
5030	NYSE	AZO	Thu, May 10, 2012	383.90	388.22	382.10	385.73
5029	NYSE	AZO	Wed, May 9, 2012	383.38	387.09	380.30	382.88
5028	NYSE	AZO	Tue, May 8, 2012	385.89	387.53	380.19	383.80
5027	NYSE	AZO	Mon, May 7, 2012	388.08	391.46	385.60	386.91
5026	NYSE	AZO	Fri, May 4, 2012	391.06	394.28	386.35	389.43
5025	NYSE	AZO	Thu, May 3, 2012	397.72	398.20	392.71	393.70
5024	NYSE	AZO	Wed, May 2, 2012	396.56	397.68	393.82	396.44
5023	NYSE	AZO	Tue, May 1, 2012	393.37	399.03	392.21	395.41
5022	NYSE	AZO	Mon, Apr 30, 2012	398.85	399.10	393.73	396.16
5021	NYSE	AZO	Fri, Apr 27, 2012	395.20	399.10	394.47	397.13
5020	NYSE	AZO	Thu, Apr 26, 2012	380.95	395.12	380.95	393.72
5019	NYSE	AZO	Wed, Apr 25, 2012	380.12	384.39	380.02	382.83
5018	NYSE	AZO	Tue, Apr 24, 2012	386.23	386.25	376.72	379.36
5017	NYSE	AZO	Mon, Apr 23, 2012	379.95	382.64	378.00	382.00
5016	NYSE	AZO	Fri, Apr 20, 2012	382.64	382.66	380.09	381.73
5015	NYSE	AZO	Thu, Apr 19, 2012	379.42	382.41	378.67	380.00
5014	NYSE	AZO	Wed, Apr 18, 2012	379.21	381.60	377.59	379.50
5013	NYSE	AZO	Tue, Apr 17, 2012	382.53	383.24	378.01	379.17
5012	NYSE	AZO	Mon, Apr 16, 2012	380.16	383.61	378.42	380.80
5011	NYSE	AZO	Fri, Apr 13, 2012	378.74	382.96	375.01	380.97
5010	NYSE	AZO	Thu, Apr 12, 2012	375.91	379.34	373.84	378.73
5009	NYSE	AZO	Wed, Apr 11, 2012	379.75	380.35	376.48	377.05
5008	NYSE	AZO	Tue, Apr 10, 2012	382.95	383.42	375.61	375.87
5007	NYSE	AZO	Mon, Apr 9, 2012	379.50	384.30	378.66	383.50
5006	NYSE	AZO	Thu, Apr 5, 2012	384.75	385.09	380.11	383.80
5005	NYSE	AZO	Wed, Apr 4, 2012	381.81	384.68	376.88	382.40
5004	NYSE	AZO	Tue, Apr 3, 2012	384.42	385.58	381.80	381.89
5003	NYSE	AZO	Mon, Apr 2, 2012	377.23	379.17	371.65	378.72
5002	NYSE	AZO	Fri, Mar 30, 2012	376.10	376.10	371.80	371.80
5001	NYSE	AZO	Thu, Mar 29, 2012	375.21	376.84	373.55	374.34
5000	NYSE	AZO	Wed, Mar 28, 2012	379.41	380.35	375.47	376.36
4999	NYSE	AZO	Tue, Mar 27, 2012	378.67	381.18	378.67	379.58
4998	NYSE	AZO	Mon, Mar 26, 2012	377.64	380.33	376.74	379.00
4997	NYSE	AZO	Fri, Mar 23, 2012	377.77	379.32	375.74	378.66
4996	NYSE	AZO	Thu, Mar 22, 2012	375.49	379.40	375.02	378.13
4995	NYSE	AZO	Wed, Mar 21, 2012	377.82	378.94	375.42	375.42
4994	NYSE	AZO	Tue, Mar 20, 2012	376.55	378.66	376.11	377.80
4993	NYSE	AZO	Mon, Mar 19, 2012	378.84	380.51	376.00	377.36
4992	NYSE	AZO	Fri, Mar 16, 2012	376.29	379.67	376.29	378.87
4991	NYSE	AZO	Thu, Mar 15, 2012	378.94	380.52	377.16	379.00
4990	NYSE	AZO	Wed, Mar 14, 2012	380.23	382.17	379.60	379.92
4989	NYSE	AZO	Tue, Mar 13, 2012	381.72	382.08	377.62	379.63
4988	NYSE	AZO	Mon, Mar 12, 2012	382.00	382.06	380.30	380.83
4987	NYSE	AZO	Fri, Mar 9, 2012	381.83	383.89	381.27	382.23
4986	NYSE	AZO	Thu, Mar 8, 2012	384.88	386.00	380.41	380.50
4985	NYSE	AZO	Wed, Mar 7, 2012	385.83	385.99	380.46	383.74
4984	NYSE	AZO	Tue, Mar 6, 2012	384.24	385.23	380.30	385.23
4983	NYSE	AZO	Mon, Mar 5, 2012	379.10	385.61	377.01	385.22
4982	NYSE	AZO	Fri, Mar 2, 2012	378.00	379.48	377.42	378.45
4981	NYSE	AZO	Thu, Mar 1, 2012	375.12	378.96	373.75	378.44
4980	NYSE	AZO	Wed, Feb 29, 2012	374.97	375.58	372.22	374.48
4979	NYSE	AZO	Tue, Feb 28, 2012	374.52	377.78	371.28	376.41
4978	NYSE	AZO	Mon, Feb 27, 2012	360.50	367.59	359.80	366.09
4977	NYSE	AZO	Fri, Feb 24, 2012	360.00	360.00	358.80	359.80
4976	NYSE	AZO	Thu, Feb 23, 2012	359.23	360.40	358.00	358.50
4975	NYSE	AZO	Wed, Feb 22, 2012	359.99	360.40	358.34	358.95
4974	NYSE	AZO	Tue, Feb 21, 2012	360.20	361.32	358.23	359.66
4973	NYSE	AZO	Fri, Feb 17, 2012	359.89	361.98	356.53	360.21
4972	NYSE	AZO	Thu, Feb 16, 2012	357.01	359.12	353.80	357.96
4971	NYSE	AZO	Wed, Feb 15, 2012	361.40	361.40	355.02	356.12
4970	NYSE	AZO	Tue, Feb 14, 2012	356.22	360.11	356.22	360.11
4969	NYSE	AZO	Mon, Feb 13, 2012	354.50	360.41	354.10	358.46
4968	NYSE	AZO	Fri, Feb 10, 2012	353.20	354.17	352.06	354.10
4967	NYSE	AZO	Thu, Feb 9, 2012	347.27	354.25	347.27	354.04
4966	NYSE	AZO	Wed, Feb 8, 2012	350.62	351.93	347.20	349.15
4965	NYSE	AZO	Tue, Feb 7, 2012	350.59	351.75	347.96	350.48
4964	NYSE	AZO	Mon, Feb 6, 2012	352.01	352.01	350.07	350.76
4963	NYSE	AZO	Fri, Feb 3, 2012	348.18	356.80	348.18	353.18
4962	NYSE	AZO	Thu, Feb 2, 2012	352.60	353.25	349.14	349.17
4961	NYSE	AZO	Wed, Feb 1, 2012	348.81	353.48	348.20	352.99
4960	NYSE	AZO	Tue, Jan 31, 2012	349.60	351.22	346.44	347.88
4959	NYSE	AZO	Mon, Jan 30, 2012	346.54	349.60	346.20	347.67
4958	NYSE	AZO	Fri, Jan 27, 2012	347.70	349.00	345.03	347.58
4957	NYSE	AZO	Thu, Jan 26, 2012	348.62	348.90	347.24	347.91
4956	NYSE	AZO	Wed, Jan 25, 2012	346.50	348.59	345.00	348.58
4955	NYSE	AZO	Tue, Jan 24, 2012	346.54	347.60	345.19	346.75
4954	NYSE	AZO	Mon, Jan 23, 2012	347.47	347.80	345.43	347.01
4953	NYSE	AZO	Fri, Jan 20, 2012	344.96	350.55	344.60	347.00
4952	NYSE	AZO	Thu, Jan 19, 2012	347.48	347.48	344.63	346.50
4951	NYSE	AZO	Wed, Jan 18, 2012	343.97	346.97	342.58	346.28
4950	NYSE	AZO	Tue, Jan 17, 2012	345.00	346.00	344.00	345.00
4949	NYSE	AZO	Fri, Jan 13, 2012	342.34	344.44	340.13	344.44
4948	NYSE	AZO	Thu, Jan 12, 2012	341.59	343.49	339.39	342.98
4947	NYSE	AZO	Wed, Jan 11, 2012	340.72	342.59	339.03	341.87
4946	NYSE	AZO	Tue, Jan 10, 2012	340.80	341.27	337.75	340.14
4945	NYSE	AZO	Mon, Jan 9, 2012	337.98	340.51	336.45	339.50
4944	NYSE	AZO	Fri, Jan 6, 2012	333.85	339.23	331.93	338.04
4943	NYSE	AZO	Thu, Jan 5, 2012	323.98	334.10	321.19	333.85
4942	NYSE	AZO	Wed, Jan 4, 2012	318.23	327.91	313.11	326.96
4941	NYSE	AZO	Tue, Jan 3, 2012	327.72	328.49	318.12	319.79
4940	NYSE	AZO	Fri, Dec 30, 2011	324.88	329.40	324.24	324.97
4939	NYSE	AZO	Thu, Dec 29, 2011	328.59	329.31	325.40	326.25
4938	NYSE	AZO	Wed, Dec 28, 2011	329.69	332.00	327.39	328.22
4937	NYSE	AZO	Tue, Dec 27, 2011	330.60	331.48	329.42	330.25
4936	NYSE	AZO	Fri, Dec 23, 2011	330.07	331.17	327.99	330.30
4935	NYSE	AZO	Thu, Dec 22, 2011	330.75	331.06	327.85	329.00
4934	NYSE	AZO	Wed, Dec 21, 2011	324.94	331.69	324.94	330.00
4933	NYSE	AZO	Tue, Dec 20, 2011	325.16	327.09	324.22	325.29
4932	NYSE	AZO	Mon, Dec 19, 2011	325.68	327.01	323.92	324.96
4931	NYSE	AZO	Fri, Dec 16, 2011	328.96	330.46	325.94	326.00
4930	NYSE	AZO	Thu, Dec 15, 2011	325.32	330.04	323.70	327.32
4929	NYSE	AZO	Wed, Dec 14, 2011	325.61	326.00	322.42	324.32
4928	NYSE	AZO	Tue, Dec 13, 2011	332.46	334.63	324.33	326.10
4927	NYSE	AZO	Mon, Dec 12, 2011	324.98	332.39	324.97	330.89
4926	NYSE	AZO	Fri, Dec 9, 2011	329.70	332.30	329.22	329.82
4925	NYSE	AZO	Thu, Dec 8, 2011	333.58	334.20	329.10	329.67
4924	NYSE	AZO	Wed, Dec 7, 2011	337.75	338.27	333.37	333.86
4923	NYSE	AZO	Tue, Dec 6, 2011	341.06	343.90	332.87	337.81
4922	NYSE	AZO	Mon, Dec 5, 2011	334.54	339.44	332.01	338.97
4921	NYSE	AZO	Fri, Dec 2, 2011	337.00	339.00	330.22	330.22
4920	NYSE	AZO	Thu, Dec 1, 2011	329.01	336.33	329.01	335.30
4919	NYSE	AZO	Wed, Nov 30, 2011	325.74	330.70	325.74	328.38
4918	NYSE	AZO	Tue, Nov 29, 2011	319.14	324.46	318.75	323.43
4917	NYSE	AZO	Mon, Nov 28, 2011	326.23	329.28	318.33	319.51
4916	NYSE	AZO	Fri, Nov 25, 2011	316.59	322.96	315.26	322.96
4915	NYSE	AZO	Wed, Nov 23, 2011	319.32	320.72	316.60	318.06
4914	NYSE	AZO	Tue, Nov 22, 2011	324.41	325.05	320.29	320.82
4913	NYSE	AZO	Mon, Nov 21, 2011	327.48	328.72	323.47	325.33
4912	NYSE	AZO	Fri, Nov 18, 2011	329.65	331.14	327.64	329.40
4911	NYSE	AZO	Thu, Nov 17, 2011	331.59	332.63	327.21	328.32
4910	NYSE	AZO	Wed, Nov 16, 2011	336.04	337.40	331.24	332.04
4909	NYSE	AZO	Tue, Nov 15, 2011	336.48	338.26	334.79	337.15
4908	NYSE	AZO	Mon, Nov 14, 2011	337.85	341.89	335.63	336.23
4907	NYSE	AZO	Fri, Nov 11, 2011	332.10	337.96	330.48	337.66
4906	NYSE	AZO	Thu, Nov 10, 2011	327.61	331.21	327.00	330.71
4905	NYSE	AZO	Wed, Nov 9, 2011	330.00	332.88	325.01	325.64
4904	NYSE	AZO	Tue, Nov 8, 2011	326.37	334.00	326.37	333.79
4903	NYSE	AZO	Mon, Nov 7, 2011	323.97	327.60	323.84	327.11
4902	NYSE	AZO	Fri, Nov 4, 2011	324.67	326.24	322.31	325.00
4901	NYSE	AZO	Thu, Nov 3, 2011	325.61	326.32	321.58	324.66
4900	NYSE	AZO	Wed, Nov 2, 2011	327.51	327.62	323.77	324.44
4899	NYSE	AZO	Tue, Nov 1, 2011	318.58	329.35	317.31	325.67
4898	NYSE	AZO	Mon, Oct 31, 2011	326.01	328.51	323.59	323.59
4897	NYSE	AZO	Fri, Oct 28, 2011	330.61	331.64	326.03	327.82
4896	NYSE	AZO	Thu, Oct 27, 2011	333.09	333.75	329.51	330.64
4895	NYSE	AZO	Wed, Oct 26, 2011	333.78	333.78	325.84	327.79
4894	NYSE	AZO	Tue, Oct 25, 2011	330.09	332.92	327.40	327.93
4893	NYSE	AZO	Mon, Oct 24, 2011	328.00	330.89	327.39	330.19
4892	NYSE	AZO	Fri, Oct 21, 2011	331.32	331.64	327.11	327.50
4891	NYSE	AZO	Thu, Oct 20, 2011	327.03	328.61	325.18	326.95
4890	NYSE	AZO	Wed, Oct 19, 2011	326.03	327.41	323.73	324.99
4889	NYSE	AZO	Tue, Oct 18, 2011	326.30	327.31	324.53	326.03
4888	NYSE	AZO	Mon, Oct 17, 2011	325.75	331.43	325.74	327.00
4887	NYSE	AZO	Fri, Oct 14, 2011	329.00	330.00	326.77	328.12
4886	NYSE	AZO	Thu, Oct 13, 2011	327.14	328.76	325.00	326.56
4885	NYSE	AZO	Wed, Oct 12, 2011	328.09	329.95	323.74	327.66
4884	NYSE	AZO	Tue, Oct 11, 2011	331.18	332.68	325.98	327.61
4883	NYSE	AZO	Mon, Oct 10, 2011	326.87	331.83	325.41	331.70
4882	NYSE	AZO	Fri, Oct 7, 2011	323.33	328.68	320.42	324.02
4881	NYSE	AZO	Thu, Oct 6, 2011	317.06	323.19	316.11	322.37
4880	NYSE	AZO	Wed, Oct 5, 2011	320.00	320.37	311.95	317.42
4879	NYSE	AZO	Tue, Oct 4, 2011	308.21	320.00	307.16	320.00
4878	NYSE	AZO	Mon, Oct 3, 2011	318.42	322.02	311.87	311.88
4877	NYSE	AZO	Fri, Sep 30, 2011	314.57	325.53	313.71	319.19
4876	NYSE	AZO	Thu, Sep 29, 2011	337.23	337.23	313.18	317.58
4875	NYSE	AZO	Wed, Sep 28, 2011	325.99	326.31	321.28	321.94
4874	NYSE	AZO	Tue, Sep 27, 2011	330.10	330.10	324.37	326.00
4873	NYSE	AZO	Mon, Sep 26, 2011	323.18	327.17	321.47	327.12
4872	NYSE	AZO	Fri, Sep 23, 2011	316.55	322.62	316.00	321.70
4871	NYSE	AZO	Thu, Sep 22, 2011	317.87	320.37	311.72	316.13
4870	NYSE	AZO	Wed, Sep 21, 2011	327.29	329.00	322.59	322.79
4869	NYSE	AZO	Tue, Sep 20, 2011	329.68	332.95	325.91	327.75
4868	NYSE	AZO	Mon, Sep 19, 2011	329.31	333.99	329.00	331.95
4867	NYSE	AZO	Fri, Sep 16, 2011	327.70	332.93	326.69	331.25
4866	NYSE	AZO	Thu, Sep 15, 2011	325.78	327.00	324.00	325.77
4865	NYSE	AZO	Wed, Sep 14, 2011	320.50	326.47	317.66	324.38
4864	NYSE	AZO	Tue, Sep 13, 2011	316.49	320.49	312.38	319.48
4863	NYSE	AZO	Mon, Sep 12, 2011	312.97	316.44	311.14	316.18
4862	NYSE	AZO	Fri, Sep 9, 2011	315.15	318.79	312.12	314.49
4861	NYSE	AZO	Thu, Sep 8, 2011	315.96	318.30	315.00	316.10
4860	NYSE	AZO	Wed, Sep 7, 2011	314.50	317.87	314.25	316.67
4859	NYSE	AZO	Tue, Sep 6, 2011	306.00	314.00	304.95	313.83
4858	NYSE	AZO	Fri, Sep 2, 2011	308.45	312.17	307.87	310.85
4857	NYSE	AZO	Thu, Sep 1, 2011	304.31	312.75	304.31	312.05
4856	NYSE	AZO	Wed, Aug 31, 2011	310.24	310.87	304.84	307.00
4855	NYSE	AZO	Tue, Aug 30, 2011	307.63	310.00	305.23	308.53
4854	NYSE	AZO	Mon, Aug 29, 2011	304.53	307.69	303.00	307.14
4853	NYSE	AZO	Fri, Aug 26, 2011	297.96	302.76	295.31	301.30
4852	NYSE	AZO	Thu, Aug 25, 2011	302.95	306.00	297.43	298.43
4851	NYSE	AZO	Wed, Aug 24, 2011	297.54	304.34	297.50	304.10
4850	NYSE	AZO	Tue, Aug 23, 2011	296.99	300.00	294.18	299.31
4849	NYSE	AZO	Mon, Aug 22, 2011	297.69	297.69	290.59	295.70
4848	NYSE	AZO	Fri, Aug 19, 2011	285.95	294.00	285.95	291.42
4847	NYSE	AZO	Thu, Aug 18, 2011	284.34	289.19	279.93	289.16
4846	NYSE	AZO	Wed, Aug 17, 2011	289.66	290.48	284.98	288.48
4845	NYSE	AZO	Tue, Aug 16, 2011	285.55	289.66	284.11	288.27
4844	NYSE	AZO	Mon, Aug 15, 2011	289.21	289.21	282.75	287.40
4843	NYSE	AZO	Fri, Aug 12, 2011	286.35	288.94	283.05	287.61
4842	NYSE	AZO	Thu, Aug 11, 2011	278.00	284.04	278.00	281.89
4841	NYSE	AZO	Wed, Aug 10, 2011	277.86	281.90	274.40	274.82
4840	NYSE	AZO	Tue, Aug 9, 2011	269.54	280.44	269.17	280.10
4839	NYSE	AZO	Mon, Aug 8, 2011	275.10	278.62	266.25	268.51
4838	NYSE	AZO	Fri, Aug 5, 2011	275.26	280.67	270.24	278.74
4837	NYSE	AZO	Thu, Aug 4, 2011	279.59	281.46	273.09	273.29
4836	NYSE	AZO	Wed, Aug 3, 2011	276.29	281.86	274.40	281.50
4835	NYSE	AZO	Tue, Aug 2, 2011	280.85	284.33	276.15	276.71
4834	NYSE	AZO	Mon, Aug 1, 2011	287.00	287.36	280.12	282.25
4833	NYSE	AZO	Fri, Jul 29, 2011	284.46	288.09	282.50	285.45
4832	NYSE	AZO	Thu, Jul 28, 2011	287.96	288.55	284.50	285.84
4831	NYSE	AZO	Wed, Jul 27, 2011	293.25	293.33	287.00	289.15
4830	NYSE	AZO	Tue, Jul 26, 2011	294.82	296.30	293.60	295.16
4829	NYSE	AZO	Mon, Jul 25, 2011	294.27	296.37	293.22	294.94
4828	NYSE	AZO	Fri, Jul 22, 2011	296.44	296.61	295.12	295.85
4827	NYSE	AZO	Thu, Jul 21, 2011	296.36	297.22	294.77	295.52
4826	NYSE	AZO	Wed, Jul 20, 2011	298.33	298.62	294.78	295.59
4825	NYSE	AZO	Tue, Jul 19, 2011	296.71	299.21	296.16	298.33
4824	NYSE	AZO	Mon, Jul 18, 2011	297.08	297.08	294.47	295.36
4823	NYSE	AZO	Fri, Jul 15, 2011	298.66	298.66	294.08	297.28
4822	NYSE	AZO	Thu, Jul 14, 2011	298.37	302.00	295.26	297.88
4821	NYSE	AZO	Wed, Jul 13, 2011	298.48	300.40	296.02	296.94
4820	NYSE	AZO	Tue, Jul 12, 2011	293.21	299.60	293.10	297.59
4819	NYSE	AZO	Mon, Jul 11, 2011	295.94	297.64	293.84	295.50
4818	NYSE	AZO	Fri, Jul 8, 2011	295.81	298.56	295.15	298.28
4817	NYSE	AZO	Thu, Jul 7, 2011	299.00	299.45	298.00	298.38
4816	NYSE	AZO	Wed, Jul 6, 2011	295.29	298.80	294.76	297.75
4815	NYSE	AZO	Tue, Jul 5, 2011	296.14	298.53	294.51	297.14
4814	NYSE	AZO	Fri, Jul 1, 2011	295.38	298.19	294.86	297.62
4813	NYSE	AZO	Thu, Jun 30, 2011	292.55	296.20	291.87	294.85
4812	NYSE	AZO	Wed, Jun 29, 2011	293.42	293.54	290.62	291.32
4811	NYSE	AZO	Tue, Jun 28, 2011	293.50	293.52	292.58	292.90
4810	NYSE	AZO	Mon, Jun 27, 2011	290.99	293.97	290.00	292.84
4809	NYSE	AZO	Fri, Jun 24, 2011	292.55	293.70	290.33	291.60
4808	NYSE	AZO	Thu, Jun 23, 2011	290.72	294.27	290.72	292.61
4807	NYSE	AZO	Wed, Jun 22, 2011	292.17	294.08	292.17	292.87
4806	NYSE	AZO	Tue, Jun 21, 2011	292.40	292.91	291.43	292.43
4805	NYSE	AZO	Mon, Jun 20, 2011	291.31	293.15	290.03	292.24
4804	NYSE	AZO	Fri, Jun 17, 2011	291.00	293.05	290.36	291.71
4803	NYSE	AZO	Thu, Jun 16, 2011	288.82	290.15	285.21	289.78
4802	NYSE	AZO	Wed, Jun 15, 2011	289.07	290.52	288.45	289.55
4801	NYSE	AZO	Tue, Jun 14, 2011	290.23	290.59	289.16	289.87
4800	NYSE	AZO	Mon, Jun 13, 2011	291.30	291.30	288.24	288.88
4799	NYSE	AZO	Fri, Jun 10, 2011	290.70	292.23	288.71	290.20
4798	NYSE	AZO	Thu, Jun 9, 2011	288.37	292.54	286.99	291.94
4797	NYSE	AZO	Wed, Jun 8, 2011	284.81	289.49	283.25	288.53
4796	NYSE	AZO	Tue, Jun 7, 2011	285.00	289.39	284.12	284.50
4795	NYSE	AZO	Mon, Jun 6, 2011	286.63	287.22	283.94	285.64
4794	NYSE	AZO	Fri, Jun 3, 2011	287.30	290.50	284.83	285.48
4793	NYSE	AZO	Thu, Jun 2, 2011	294.12	294.12	289.00	289.65
4792	NYSE	AZO	Wed, Jun 1, 2011	294.00	295.18	293.03	293.11
4791	NYSE	AZO	Tue, May 31, 2011	298.86	299.60	293.12	294.00
4790	NYSE	AZO	Fri, May 27, 2011	295.27	297.81	294.84	296.71
4789	NYSE	AZO	Thu, May 26, 2011	297.98	298.47	296.00	296.61
4788	NYSE	AZO	Wed, May 25, 2011	294.44	298.00	293.00	297.98
4787	NYSE	AZO	Tue, May 24, 2011	288.07	295.17	286.80	293.30
4786	NYSE	AZO	Mon, May 23, 2011	276.29	277.61	273.18	276.78
4785	NYSE	AZO	Fri, May 20, 2011	278.14	278.21	274.56	276.60
4784	NYSE	AZO	Thu, May 19, 2011	277.01	279.00	274.33	277.15
4783	NYSE	AZO	Wed, May 18, 2011	281.97	283.67	280.42	282.50
4782	NYSE	AZO	Tue, May 17, 2011	282.88	283.09	279.26	281.48
4781	NYSE	AZO	Mon, May 16, 2011	286.24	287.52	283.35	283.65
4780	NYSE	AZO	Fri, May 13, 2011	287.89	288.50	284.26	286.30
4779	NYSE	AZO	Thu, May 12, 2011	286.18	288.50	284.02	287.89
4778	NYSE	AZO	Wed, May 11, 2011	288.42	288.42	279.35	286.38
4777	NYSE	AZO	Tue, May 10, 2011	285.04	287.00	285.04	286.41
4776	NYSE	AZO	Mon, May 9, 2011	281.17	285.83	281.17	284.64
4775	NYSE	AZO	Fri, May 6, 2011	286.82	286.99	281.13	281.56
4774	NYSE	AZO	Thu, May 5, 2011	282.00	287.00	281.04	285.28
4773	NYSE	AZO	Wed, May 4, 2011	283.70	284.49	282.18	283.35
4772	NYSE	AZO	Tue, May 3, 2011	284.80	285.00	282.39	283.44
4771	NYSE	AZO	Mon, May 2, 2011	283.20	284.57	280.50	281.18
4770	NYSE	AZO	Fri, Apr 29, 2011	282.27	283.26	281.09	282.38
4769	NYSE	AZO	Thu, Apr 28, 2011	280.02	284.42	279.68	282.48
4768	NYSE	AZO	Wed, Apr 27, 2011	283.73	283.93	281.00	281.50
4767	NYSE	AZO	Tue, Apr 26, 2011	283.06	283.83	281.72	282.07
4766	NYSE	AZO	Mon, Apr 25, 2011	284.71	284.94	281.16	282.50
4765	NYSE	AZO	Thu, Apr 21, 2011	284.00	284.97	282.69	284.85
4764	NYSE	AZO	Wed, Apr 20, 2011	280.58	284.60	280.46	283.96
4763	NYSE	AZO	Tue, Apr 19, 2011	279.08	279.09	276.07	278.28
4762	NYSE	AZO	Mon, Apr 18, 2011	280.28	280.28	274.77	279.32
4761	NYSE	AZO	Fri, Apr 15, 2011	279.76	281.96	278.72	280.08
4760	NYSE	AZO	Thu, Apr 14, 2011	278.75	280.74	277.27	278.85
4759	NYSE	AZO	Wed, Apr 13, 2011	276.22	279.99	276.22	279.76
4758	NYSE	AZO	Tue, Apr 12, 2011	272.15	279.00	270.00	277.77
4757	NYSE	AZO	Mon, Apr 11, 2011	272.61	273.99	269.68	272.93
4756	NYSE	AZO	Fri, Apr 8, 2011	275.11	277.60	274.51	276.26
4755	NYSE	AZO	Thu, Apr 7, 2011	276.56	277.84	272.98	275.84
4754	NYSE	AZO	Wed, Apr 6, 2011	276.85	279.35	276.51	276.59
4753	NYSE	AZO	Tue, Apr 5, 2011	273.64	279.94	273.09	276.64
4752	NYSE	AZO	Mon, Apr 4, 2011	275.00	275.76	272.54	274.28
4751	NYSE	AZO	Fri, Apr 1, 2011	274.22	276.05	273.27	274.67
4750	NYSE	AZO	Thu, Mar 31, 2011	273.19	273.87	270.80	273.56
4749	NYSE	AZO	Wed, Mar 30, 2011	273.69	276.04	273.00	273.94
4748	NYSE	AZO	Tue, Mar 29, 2011	271.12	273.47	268.80	273.44
4747	NYSE	AZO	Mon, Mar 28, 2011	276.16	276.16	270.82	270.93
4746	NYSE	AZO	Fri, Mar 25, 2011	272.75	277.50	270.71	275.49
4745	NYSE	AZO	Thu, Mar 24, 2011	271.00	273.26	269.44	272.11
4744	NYSE	AZO	Wed, Mar 23, 2011	264.85	271.00	262.80	270.06
4743	NYSE	AZO	Tue, Mar 22, 2011	264.45	265.79	261.75	264.72
4742	NYSE	AZO	Mon, Mar 21, 2011	264.33	266.18	262.38	264.09
4741	NYSE	AZO	Fri, Mar 18, 2011	263.63	264.71	260.07	262.98
4740	NYSE	AZO	Thu, Mar 17, 2011	264.17	264.92	261.57	261.95
4739	NYSE	AZO	Wed, Mar 16, 2011	261.24	265.71	260.62	261.31
4738	NYSE	AZO	Tue, Mar 15, 2011	259.50	264.47	256.86	263.14
4737	NYSE	AZO	Mon, Mar 14, 2011	263.89	265.31	261.89	264.81
4736	NYSE	AZO	Fri, Mar 11, 2011	266.60	267.37	263.12	265.93
4735	NYSE	AZO	Thu, Mar 10, 2011	266.76	268.80	265.00	266.71
4734	NYSE	AZO	Wed, Mar 9, 2011	268.02	269.63	266.85	268.21
4733	NYSE	AZO	Tue, Mar 8, 2011	263.66	269.80	262.98	267.96
4732	NYSE	AZO	Mon, Mar 7, 2011	265.75	267.46	262.95	263.25
4731	NYSE	AZO	Fri, Mar 4, 2011	266.53	268.75	263.29	265.42
4730	NYSE	AZO	Thu, Mar 3, 2011	264.46	266.95	263.01	266.53
4729	NYSE	AZO	Wed, Mar 2, 2011	263.74	264.54	260.68	262.84
4728	NYSE	AZO	Tue, Mar 1, 2011	265.54	267.98	260.21	263.52
4727	NYSE	AZO	Mon, Feb 28, 2011	255.51	260.00	255.45	257.95
4726	NYSE	AZO	Fri, Feb 25, 2011	254.91	255.75	252.54	255.39
4725	NYSE	AZO	Thu, Feb 24, 2011	252.09	254.20	249.05	253.25
4724	NYSE	AZO	Wed, Feb 23, 2011	252.53	254.58	247.36	250.64
4723	NYSE	AZO	Tue, Feb 22, 2011	253.13	254.58	249.10	252.59
4722	NYSE	AZO	Fri, Feb 18, 2011	256.48	259.04	253.71	255.64
4721	NYSE	AZO	Thu, Feb 17, 2011	262.22	262.22	254.71	255.57
4720	NYSE	AZO	Wed, Feb 16, 2011	262.00	265.54	261.58	262.78
4719	NYSE	AZO	Tue, Feb 15, 2011	260.52	260.98	259.33	260.81
4718	NYSE	AZO	Mon, Feb 14, 2011	261.16	261.76	259.70	260.82
4717	NYSE	AZO	Fri, Feb 11, 2011	259.14	261.72	258.64	260.88
4716	NYSE	AZO	Thu, Feb 10, 2011	260.83	261.50	256.15	259.64
4715	NYSE	AZO	Wed, Feb 9, 2011	259.50	263.62	259.10	261.76
4714	NYSE	AZO	Tue, Feb 8, 2011	258.03	259.99	257.78	259.83
4713	NYSE	AZO	Mon, Feb 7, 2011	259.00	261.59	257.35	258.03
4712	NYSE	AZO	Fri, Feb 4, 2011	254.71	260.18	254.33	258.70
4711	NYSE	AZO	Thu, Feb 3, 2011	251.36	255.70	251.36	255.01
4710	NYSE	AZO	Wed, Feb 2, 2011	254.79	254.95	251.06	251.76
4709	NYSE	AZO	Tue, Feb 1, 2011	254.57	255.21	251.80	255.00
4708	NYSE	AZO	Mon, Jan 31, 2011	251.39	255.38	251.07	253.53
4707	NYSE	AZO	Fri, Jan 28, 2011	256.80	257.40	250.62	251.06
4706	NYSE	AZO	Thu, Jan 27, 2011	250.41	257.99	250.24	256.10
4705	NYSE	AZO	Wed, Jan 26, 2011	249.20	251.83	246.26	250.07
4704	NYSE	AZO	Tue, Jan 25, 2011	249.50	251.59	247.35	248.70
4703	NYSE	AZO	Mon, Jan 24, 2011	252.50	253.01	249.92	251.49
4702	NYSE	AZO	Fri, Jan 21, 2011	253.97	254.96	251.77	252.13
4701	NYSE	AZO	Thu, Jan 20, 2011	249.52	252.81	249.00	252.56
4700	NYSE	AZO	Wed, Jan 19, 2011	250.85	252.00	249.07	249.99
4699	NYSE	AZO	Tue, Jan 18, 2011	251.84	253.33	250.22	250.59
4698	NYSE	AZO	Fri, Jan 14, 2011	251.26	253.22	249.77	252.62
4697	NYSE	AZO	Thu, Jan 13, 2011	251.27	252.83	250.14	251.93
4696	NYSE	AZO	Wed, Jan 12, 2011	252.05	252.76	249.62	251.16
4695	NYSE	AZO	Tue, Jan 11, 2011	253.49	254.72	250.01	251.52
4694	NYSE	AZO	Mon, Jan 10, 2011	249.78	254.18	249.75	252.74
4693	NYSE	AZO	Fri, Jan 7, 2011	250.76	253.17	249.41	250.67
4692	NYSE	AZO	Thu, Jan 6, 2011	254.04	254.94	246.62	249.55
4691	NYSE	AZO	Wed, Jan 5, 2011	256.91	258.89	254.84	255.20
4690	NYSE	AZO	Tue, Jan 4, 2011	269.15	269.15	257.07	258.36
4689	NYSE	AZO	Mon, Jan 3, 2011	273.49	273.99	266.61	268.40
4688	NYSE	AZO	Fri, Dec 31, 2010	274.96	275.04	272.25	272.59
4687	NYSE	AZO	Thu, Dec 30, 2010	273.75	276.00	273.62	275.50
4686	NYSE	AZO	Wed, Dec 29, 2010	272.49	274.50	272.01	273.64
4685	NYSE	AZO	Tue, Dec 28, 2010	270.98	272.56	270.52	272.47
4684	NYSE	AZO	Mon, Dec 27, 2010	271.55	271.62	270.00	270.92
4683	NYSE	AZO	Thu, Dec 23, 2010	272.10	272.69	270.98	271.90
4682	NYSE	AZO	Wed, Dec 22, 2010	273.00	273.00	271.09	272.06
4681	NYSE	AZO	Tue, Dec 21, 2010	273.04	273.40	271.42	272.19
4680	NYSE	AZO	Mon, Dec 20, 2010	271.68	272.87	269.20	272.77
4679	NYSE	AZO	Fri, Dec 17, 2010	269.11	271.00	269.11	269.99
4678	NYSE	AZO	Thu, Dec 16, 2010	264.01	269.72	262.94	269.11
4677	NYSE	AZO	Wed, Dec 15, 2010	262.04	264.82	262.04	262.55
4676	NYSE	AZO	Tue, Dec 14, 2010	264.89	264.89	261.78	262.66
4675	NYSE	AZO	Mon, Dec 13, 2010	264.91	266.29	264.48	264.50
4674	NYSE	AZO	Fri, Dec 10, 2010	263.57	264.95	262.42	264.74
4673	NYSE	AZO	Thu, Dec 9, 2010	262.61	264.61	260.72	263.90
4672	NYSE	AZO	Wed, Dec 8, 2010	260.49	263.26	259.40	262.57
4671	NYSE	AZO	Tue, Dec 7, 2010	270.31	271.27	255.94	260.15
4670	NYSE	AZO	Mon, Dec 6, 2010	265.99	266.25	261.77	261.91
4669	NYSE	AZO	Fri, Dec 3, 2010	263.20	265.49	262.40	265.20
4668	NYSE	AZO	Thu, Dec 2, 2010	260.96	263.49	259.91	263.20
4667	NYSE	AZO	Wed, Dec 1, 2010	261.89	262.00	259.73	260.56
4666	NYSE	AZO	Tue, Nov 30, 2010	256.87	260.25	256.72	259.41
4665	NYSE	AZO	Mon, Nov 29, 2010	259.22	259.52	255.23	257.80
4664	NYSE	AZO	Fri, Nov 26, 2010	258.06	259.75	257.19	259.48
4663	NYSE	AZO	Wed, Nov 24, 2010	255.31	259.14	255.31	259.14
4662	NYSE	AZO	Tue, Nov 23, 2010	254.31	255.13	250.92	254.91
4661	NYSE	AZO	Mon, Nov 22, 2010	250.77	256.00	250.77	255.65
4660	NYSE	AZO	Fri, Nov 19, 2010	250.95	251.85	250.34	251.20
4659	NYSE	AZO	Thu, Nov 18, 2010	251.71	253.50	251.14	251.17
4658	NYSE	AZO	Wed, Nov 17, 2010	249.14	250.70	248.17	249.23
4657	NYSE	AZO	Tue, Nov 16, 2010	250.79	252.88	248.60	249.00
4656	NYSE	AZO	Mon, Nov 15, 2010	251.55	253.47	250.88	251.39
4655	NYSE	AZO	Fri, Nov 12, 2010	251.21	252.40	249.35	250.68
4654	NYSE	AZO	Thu, Nov 11, 2010	248.96	252.48	248.55	252.09
4653	NYSE	AZO	Wed, Nov 10, 2010	243.22	249.53	242.87	248.95
4652	NYSE	AZO	Tue, Nov 9, 2010	243.05	243.66	242.05	243.00
4651	NYSE	AZO	Mon, Nov 8, 2010	238.85	243.62	238.59	242.85
4650	NYSE	AZO	Fri, Nov 5, 2010	239.17	240.50	239.17	239.87
4649	NYSE	AZO	Thu, Nov 4, 2010	239.15	239.48	237.94	239.24
4648	NYSE	AZO	Wed, Nov 3, 2010	237.84	238.70	236.00	238.00
4647	NYSE	AZO	Tue, Nov 2, 2010	237.00	238.86	236.25	237.99
4646	NYSE	AZO	Mon, Nov 1, 2010	237.69	238.00	234.34	235.64
4645	NYSE	AZO	Fri, Oct 29, 2010	235.88	237.69	235.35	237.63
4644	NYSE	AZO	Thu, Oct 28, 2010	236.93	237.93	234.80	236.80
4643	NYSE	AZO	Wed, Oct 27, 2010	234.76	236.06	232.94	235.85
4642	NYSE	AZO	Tue, Oct 26, 2010	234.47	237.00	234.47	236.50
4641	NYSE	AZO	Mon, Oct 25, 2010	234.90	236.75	234.76	235.12
4640	NYSE	AZO	Fri, Oct 22, 2010	231.65	234.98	230.72	234.72
4639	NYSE	AZO	Thu, Oct 21, 2010	232.58	234.47	229.99	231.37
4638	NYSE	AZO	Wed, Oct 20, 2010	229.92	233.00	229.84	231.90
4637	NYSE	AZO	Tue, Oct 19, 2010	231.40	233.00	227.70	229.47
4636	NYSE	AZO	Mon, Oct 18, 2010	232.71	233.10	231.06	232.80
4635	NYSE	AZO	Fri, Oct 15, 2010	233.50	233.75	232.04	232.96
4634	NYSE	AZO	Thu, Oct 14, 2010	232.70	233.37	231.14	233.00
4633	NYSE	AZO	Wed, Oct 13, 2010	233.70	233.70	231.38	232.55
4632	NYSE	AZO	Tue, Oct 12, 2010	233.05	233.91	231.53	232.95
4631	NYSE	AZO	Mon, Oct 11, 2010	234.00	234.50	232.07	232.83
4630	NYSE	AZO	Fri, Oct 8, 2010	233.50	233.78	231.92	232.81
4629	NYSE	AZO	Thu, Oct 7, 2010	233.98	233.99	232.34	233.00
4628	NYSE	AZO	Wed, Oct 6, 2010	233.10	233.99	232.10	233.00
4627	NYSE	AZO	Tue, Oct 5, 2010	232.24	233.99	231.51	233.33
4626	NYSE	AZO	Mon, Oct 4, 2010	229.75	232.13	228.76	230.63
4625	NYSE	AZO	Fri, Oct 1, 2010	229.95	230.00	227.81	228.83
4624	NYSE	AZO	Thu, Sep 30, 2010	231.50	231.73	226.80	228.91
4623	NYSE	AZO	Wed, Sep 29, 2010	228.15	231.23	228.01	230.56
4622	NYSE	AZO	Tue, Sep 28, 2010	226.31	228.75	224.74	228.20
4621	NYSE	AZO	Mon, Sep 27, 2010	225.59	226.75	224.00	225.74
4620	NYSE	AZO	Fri, Sep 24, 2010	224.19	226.06	224.00	225.73
4619	NYSE	AZO	Thu, Sep 23, 2010	221.08	225.00	220.98	222.64
4618	NYSE	AZO	Wed, Sep 22, 2010	216.43	223.25	216.43	222.10
4617	NYSE	AZO	Tue, Sep 21, 2010	221.90	221.90	214.00	217.02
4616	NYSE	AZO	Mon, Sep 20, 2010	222.00	222.87	219.51	220.14
4615	NYSE	AZO	Fri, Sep 17, 2010	219.95	220.92	218.28	220.88
4614	NYSE	AZO	Thu, Sep 16, 2010	218.82	219.39	217.89	218.89
4613	NYSE	AZO	Wed, Sep 15, 2010	217.99	219.31	217.38	219.30
4612	NYSE	AZO	Tue, Sep 14, 2010	216.86	219.41	215.71	218.27
4611	NYSE	AZO	Mon, Sep 13, 2010	214.99	217.28	213.52	216.75
4610	NYSE	AZO	Fri, Sep 10, 2010	217.40	218.97	217.27	217.90
4609	NYSE	AZO	Thu, Sep 9, 2010	221.18	221.57	215.88	217.26
4608	NYSE	AZO	Wed, Sep 8, 2010	218.54	221.54	218.21	220.24
4607	NYSE	AZO	Tue, Sep 7, 2010	217.94	219.50	217.65	218.55
4606	NYSE	AZO	Fri, Sep 3, 2010	218.00	219.23	216.51	218.45
4605	NYSE	AZO	Thu, Sep 2, 2010	214.25	217.15	213.64	216.94
4604	NYSE	AZO	Wed, Sep 1, 2010	212.00	214.93	210.25	214.09
4603	NYSE	AZO	Tue, Aug 31, 2010	210.59	213.21	209.53	209.78
4602	NYSE	AZO	Mon, Aug 30, 2010	213.45	213.61	210.90	211.03
4601	NYSE	AZO	Fri, Aug 27, 2010	211.66	215.15	211.66	214.65
4600	NYSE	AZO	Thu, Aug 26, 2010	211.48	214.11	211.08	211.46
4599	NYSE	AZO	Wed, Aug 25, 2010	209.02	211.41	208.01	210.50
4598	NYSE	AZO	Tue, Aug 24, 2010	213.13	213.40	209.30	209.88
4597	NYSE	AZO	Mon, Aug 23, 2010	213.36	215.21	212.89	213.61
4596	NYSE	AZO	Fri, Aug 20, 2010	209.52	213.60	209.52	213.07
4595	NYSE	AZO	Thu, Aug 19, 2010	212.44	213.04	210.11	211.00
4594	NYSE	AZO	Wed, Aug 18, 2010	209.80	213.79	209.59	212.40
4593	NYSE	AZO	Tue, Aug 17, 2010	207.85	210.99	207.72	210.07
4592	NYSE	AZO	Mon, Aug 16, 2010	206.87	207.16	205.95	207.00
4591	NYSE	AZO	Fri, Aug 13, 2010	206.22	209.30	206.22	207.86
4590	NYSE	AZO	Thu, Aug 12, 2010	203.05	207.29	203.05	206.50
4589	NYSE	AZO	Wed, Aug 11, 2010	205.28	206.32	204.01	204.56
4588	NYSE	AZO	Tue, Aug 10, 2010	206.82	207.75	205.89	206.83
4587	NYSE	AZO	Mon, Aug 9, 2010	208.10	208.79	207.00	207.27
4586	NYSE	AZO	Fri, Aug 6, 2010	205.25	207.60	204.25	207.39
4585	NYSE	AZO	Thu, Aug 5, 2010	204.71	206.43	204.00	205.85
4584	NYSE	AZO	Wed, Aug 4, 2010	207.00	208.04	204.91	205.76
4583	NYSE	AZO	Tue, Aug 3, 2010	209.47	209.47	205.39	206.83
4582	NYSE	AZO	Mon, Aug 2, 2010	213.51	213.65	211.10	211.85
4581	NYSE	AZO	Fri, Jul 30, 2010	207.90	212.38	207.68	211.57
4580	NYSE	AZO	Thu, Jul 29, 2010	211.40	211.73	207.10	208.77
4579	NYSE	AZO	Wed, Jul 28, 2010	210.47	211.47	209.59	210.37
4578	NYSE	AZO	Tue, Jul 27, 2010	213.00	213.00	209.62	209.96
4577	NYSE	AZO	Mon, Jul 26, 2010	207.90	212.27	207.79	212.06
4576	NYSE	AZO	Fri, Jul 23, 2010	206.50	207.48	206.11	207.00
4575	NYSE	AZO	Thu, Jul 22, 2010	207.25	208.00	205.77	206.94
4574	NYSE	AZO	Wed, Jul 21, 2010	207.92	207.92	205.81	206.29
4573	NYSE	AZO	Tue, Jul 20, 2010	201.97	208.20	201.97	207.50
4572	NYSE	AZO	Mon, Jul 19, 2010	202.92	204.81	201.90	203.85
4571	NYSE	AZO	Fri, Jul 16, 2010	204.55	204.96	201.51	202.25
4570	NYSE	AZO	Thu, Jul 15, 2010	204.70	205.45	203.60	204.91
4569	NYSE	AZO	Wed, Jul 14, 2010	205.31	206.15	203.80	204.96
4568	NYSE	AZO	Tue, Jul 13, 2010	203.98	206.42	203.05	205.43
4567	NYSE	AZO	Mon, Jul 12, 2010	200.38	203.50	199.76	202.69
4566	NYSE	AZO	Fri, Jul 9, 2010	198.40	200.74	197.60	200.12
4565	NYSE	AZO	Thu, Jul 8, 2010	197.75	200.59	197.08	198.10
4564	NYSE	AZO	Wed, Jul 7, 2010	194.16	197.33	194.10	197.11
4563	NYSE	AZO	Tue, Jul 6, 2010	196.32	197.37	192.65	194.66
4562	NYSE	AZO	Fri, Jul 2, 2010	195.50	196.36	194.00	195.01
4561	NYSE	AZO	Thu, Jul 1, 2010	193.00	195.20	189.38	194.72
4560	NYSE	AZO	Wed, Jun 30, 2010	195.28	197.13	192.70	193.22
4559	NYSE	AZO	Tue, Jun 29, 2010	194.87	197.46	192.17	195.53
4558	NYSE	AZO	Mon, Jun 28, 2010	196.13	198.22	195.08	196.21
4557	NYSE	AZO	Fri, Jun 25, 2010	196.50	197.63	194.97	196.13
4556	NYSE	AZO	Thu, Jun 24, 2010	195.53	196.81	192.91	195.64
4555	NYSE	AZO	Wed, Jun 23, 2010	192.60	196.70	192.13	196.23
4554	NYSE	AZO	Tue, Jun 22, 2010	194.70	196.65	192.63	192.85
4553	NYSE	AZO	Mon, Jun 21, 2010	196.75	196.95	194.33	194.85
4552	NYSE	AZO	Fri, Jun 18, 2010	195.64	196.75	194.74	195.31
4551	NYSE	AZO	Thu, Jun 17, 2010	194.91	196.06	193.19	195.13
4550	NYSE	AZO	Wed, Jun 16, 2010	193.92	196.49	193.91	195.41
4549	NYSE	AZO	Tue, Jun 15, 2010	191.50	194.27	190.22	194.23
4548	NYSE	AZO	Mon, Jun 14, 2010	190.42	192.54	190.09	190.66
4547	NYSE	AZO	Fri, Jun 11, 2010	187.62	189.81	185.21	189.30
4546	NYSE	AZO	Thu, Jun 10, 2010	185.91	188.81	183.70	187.72
4545	NYSE	AZO	Wed, Jun 9, 2010	189.85	191.66	187.95	188.59
4544	NYSE	AZO	Tue, Jun 8, 2010	186.00	188.95	185.51	188.89
4543	NYSE	AZO	Mon, Jun 7, 2010	190.10	190.96	185.85	186.09
4542	NYSE	AZO	Fri, Jun 4, 2010	191.43	192.22	188.19	188.89
4541	NYSE	AZO	Thu, Jun 3, 2010	192.14	192.99	191.34	192.93
4540	NYSE	AZO	Wed, Jun 2, 2010	192.75	192.75	189.88	192.65
4539	NYSE	AZO	Tue, Jun 1, 2010	191.32	194.13	189.24	191.46
4538	NYSE	AZO	Fri, May 28, 2010	190.90	193.33	190.88	190.88
4537	NYSE	AZO	Thu, May 27, 2010	192.00	192.43	191.30	192.00
4536	NYSE	AZO	Wed, May 26, 2010	194.23	195.75	189.70	190.18
4535	NYSE	AZO	Tue, May 25, 2010	188.41	195.59	185.19	194.57
4534	NYSE	AZO	Mon, May 24, 2010	181.77	186.24	180.02	184.25
4533	NYSE	AZO	Fri, May 21, 2010	177.66	183.97	177.66	183.47
4532	NYSE	AZO	Thu, May 20, 2010	182.43	184.00	179.57	179.66
4531	NYSE	AZO	Wed, May 19, 2010	180.00	184.19	179.50	182.04
4530	NYSE	AZO	Tue, May 18, 2010	183.77	185.46	180.50	180.80
4529	NYSE	AZO	Mon, May 17, 2010	180.90	184.10	178.49	183.72
4528	NYSE	AZO	Fri, May 14, 2010	180.90	182.23	178.90	180.31
4527	NYSE	AZO	Thu, May 13, 2010	185.39	185.39	180.60	180.95
4526	NYSE	AZO	Wed, May 12, 2010	184.45	185.40	182.45	185.22
4525	NYSE	AZO	Tue, May 11, 2010	182.23	184.45	182.11	183.86
4524	NYSE	AZO	Mon, May 10, 2010	179.71	183.29	179.14	183.15
4523	NYSE	AZO	Fri, May 7, 2010	178.81	180.01	172.19	176.08
4522	NYSE	AZO	Thu, May 6, 2010	182.69	183.10	171.65	178.13
4521	NYSE	AZO	Wed, May 5, 2010	183.00	185.15	182.70	183.03
4520	NYSE	AZO	Tue, May 4, 2010	185.10	185.10	181.58	183.83
4519	NYSE	AZO	Mon, May 3, 2010	184.47	186.33	183.86	186.33
4518	NYSE	AZO	Fri, Apr 30, 2010	186.49	187.94	183.61	185.01
4517	NYSE	AZO	Thu, Apr 29, 2010	181.10	187.17	181.10	185.64
4516	NYSE	AZO	Wed, Apr 28, 2010	182.17	183.65	179.10	180.26
4515	NYSE	AZO	Tue, Apr 27, 2010	185.19	185.99	181.82	182.03
4514	NYSE	AZO	Mon, Apr 26, 2010	184.98	185.47	183.54	185.13
4513	NYSE	AZO	Fri, Apr 23, 2010	182.05	184.07	181.67	184.05
4512	NYSE	AZO	Thu, Apr 22, 2010	180.05	183.27	180.05	182.24
4511	NYSE	AZO	Wed, Apr 21, 2010	179.99	181.32	179.08	181.00
4510	NYSE	AZO	Tue, Apr 20, 2010	180.17	180.99	179.20	179.76
4509	NYSE	AZO	Mon, Apr 19, 2010	180.15	180.73	177.67	180.00
4508	NYSE	AZO	Fri, Apr 16, 2010	181.01	181.50	179.54	180.11
4507	NYSE	AZO	Thu, Apr 15, 2010	179.64	181.25	179.02	181.05
4506	NYSE	AZO	Wed, Apr 14, 2010	176.44	180.20	175.62	179.80
4505	NYSE	AZO	Tue, Apr 13, 2010	175.24	176.06	174.68	175.44
4504	NYSE	AZO	Mon, Apr 12, 2010	175.36	176.10	174.83	175.42
4503	NYSE	AZO	Fri, Apr 9, 2010	175.33	175.60	174.20	175.29
4502	NYSE	AZO	Thu, Apr 8, 2010	175.44	176.09	174.17	175.05
4501	NYSE	AZO	Wed, Apr 7, 2010	173.70	176.63	172.62	176.00
4500	NYSE	AZO	Tue, Apr 6, 2010	173.51	174.14	172.59	173.97
4499	NYSE	AZO	Mon, Apr 5, 2010	174.59	174.99	172.90	173.53
4498	NYSE	AZO	Thu, Apr 1, 2010	173.82	175.33	173.82	174.88
4497	NYSE	AZO	Wed, Mar 31, 2010	173.11	173.84	172.43	173.09
4496	NYSE	AZO	Tue, Mar 30, 2010	172.84	174.89	172.73	173.58
4495	NYSE	AZO	Mon, Mar 29, 2010	174.31	174.73	172.87	173.23
4494	NYSE	AZO	Fri, Mar 26, 2010	173.93	175.35	173.31	174.22
4493	NYSE	AZO	Thu, Mar 25, 2010	174.85	175.23	173.82	173.93
4492	NYSE	AZO	Wed, Mar 24, 2010	174.33	174.33	172.75	173.57
4491	NYSE	AZO	Tue, Mar 23, 2010	173.81	175.39	173.64	175.05
4490	NYSE	AZO	Mon, Mar 22, 2010	172.65	174.82	171.62	174.19
4489	NYSE	AZO	Fri, Mar 19, 2010	170.35	173.19	170.15	172.28
4488	NYSE	AZO	Thu, Mar 18, 2010	172.49	174.15	171.29	172.21
4487	NYSE	AZO	Wed, Mar 17, 2010	168.48	173.03	168.48	172.00
4486	NYSE	AZO	Tue, Mar 16, 2010	167.79	169.33	167.46	169.17
4485	NYSE	AZO	Mon, Mar 15, 2010	168.89	169.17	167.79	169.00
4484	NYSE	AZO	Fri, Mar 12, 2010	168.73	169.33	168.09	168.89
4483	NYSE	AZO	Thu, Mar 11, 2010	167.30	168.77	166.72	168.66
4482	NYSE	AZO	Wed, Mar 10, 2010	167.36	169.06	167.36	168.09
4481	NYSE	AZO	Tue, Mar 9, 2010	167.10	169.69	167.02	167.86
4480	NYSE	AZO	Mon, Mar 8, 2010	168.76	168.97	167.77	168.15
4479	NYSE	AZO	Fri, Mar 5, 2010	168.50	169.75	167.86	168.79
4478	NYSE	AZO	Thu, Mar 4, 2010	164.78	168.40	164.75	167.62
4477	NYSE	AZO	Wed, Mar 3, 2010	163.88	166.27	162.57	164.57
4476	NYSE	AZO	Tue, Mar 2, 2010	168.34	170.33	164.53	164.74
4475	NYSE	AZO	Mon, Mar 1, 2010	165.43	166.66	164.30	166.00
4474	NYSE	AZO	Fri, Feb 26, 2010	166.50	167.09	164.51	165.93
4473	NYSE	AZO	Thu, Feb 25, 2010	162.87	166.31	162.76	166.08
4472	NYSE	AZO	Wed, Feb 24, 2010	163.77	165.50	163.28	164.96
4471	NYSE	AZO	Tue, Feb 23, 2010	162.60	165.85	162.60	164.24
4470	NYSE	AZO	Mon, Feb 22, 2010	164.30	164.43	162.98	163.07
4469	NYSE	AZO	Fri, Feb 19, 2010	163.00	164.52	162.54	163.67
4468	NYSE	AZO	Thu, Feb 18, 2010	162.69	163.42	160.20	163.19
4467	NYSE	AZO	Wed, Feb 17, 2010	164.50	165.73	163.45	165.62
4466	NYSE	AZO	Tue, Feb 16, 2010	161.32	164.92	161.02	164.87
4465	NYSE	AZO	Fri, Feb 12, 2010	158.20	161.13	157.72	160.85
4464	NYSE	AZO	Thu, Feb 11, 2010	158.50	159.17	157.20	158.65
4463	NYSE	AZO	Wed, Feb 10, 2010	158.58	159.45	157.89	158.50
4462	NYSE	AZO	Tue, Feb 9, 2010	158.09	159.63	155.87	159.05
4461	NYSE	AZO	Mon, Feb 8, 2010	157.56	159.45	156.94	156.94
4460	NYSE	AZO	Fri, Feb 5, 2010	154.38	156.02	153.44	155.38
4459	NYSE	AZO	Thu, Feb 4, 2010	156.57	157.37	154.34	154.40
4458	NYSE	AZO	Wed, Feb 3, 2010	157.18	157.58	156.19	157.09
4457	NYSE	AZO	Tue, Feb 2, 2010	156.34	158.05	155.84	157.58
4456	NYSE	AZO	Mon, Feb 1, 2010	155.45	157.04	155.41	156.50
4455	NYSE	AZO	Fri, Jan 29, 2010	155.31	156.66	154.97	155.03
4454	NYSE	AZO	Thu, Jan 28, 2010	156.69	157.29	154.44	155.42
4453	NYSE	AZO	Wed, Jan 27, 2010	158.34	159.59	155.57	156.38
4452	NYSE	AZO	Tue, Jan 26, 2010	155.74	158.56	155.47	158.34
4451	NYSE	AZO	Mon, Jan 25, 2010	156.75	157.61	156.07	156.44
4450	NYSE	AZO	Fri, Jan 22, 2010	156.94	158.72	155.51	155.87
4449	NYSE	AZO	Thu, Jan 21, 2010	156.98	159.01	156.98	157.33
4448	NYSE	AZO	Wed, Jan 20, 2010	156.38	157.89	155.34	156.37
4447	NYSE	AZO	Tue, Jan 19, 2010	154.81	157.43	154.35	157.28
4446	NYSE	AZO	Fri, Jan 15, 2010	154.14	155.53	153.64	155.08
4445	NYSE	AZO	Thu, Jan 14, 2010	154.50	154.72	152.75	154.38
4444	NYSE	AZO	Wed, Jan 13, 2010	154.83	155.51	153.97	154.75
4443	NYSE	AZO	Tue, Jan 12, 2010	155.26	156.19	153.55	155.14
4442	NYSE	AZO	Mon, Jan 11, 2010	155.01	155.65	153.89	155.48
4441	NYSE	AZO	Fri, Jan 8, 2010	156.73	156.99	155.14	155.28
4440	NYSE	AZO	Thu, Jan 7, 2010	155.92	157.91	155.14	157.30
4439	NYSE	AZO	Wed, Jan 6, 2010	156.45	158.79	154.29	155.24
4438	NYSE	AZO	Tue, Jan 5, 2010	158.65	158.65	152.32	156.71
4437	NYSE	AZO	Mon, Jan 4, 2010	158.99	159.39	157.71	158.03
4436	NYSE	AZO	Thu, Dec 31, 2009	159.46	160.28	158.07	158.07
4435	NYSE	AZO	Wed, Dec 30, 2009	159.13	160.65	158.72	159.47
4434	NYSE	AZO	Tue, Dec 29, 2009	160.05	160.57	159.34	159.47
4433	NYSE	AZO	Mon, Dec 28, 2009	160.00	160.94	159.30	159.59
4432	NYSE	AZO	Thu, Dec 24, 2009	160.01	160.28	159.62	159.91
4431	NYSE	AZO	Wed, Dec 23, 2009	159.52	161.33	159.14	160.28
4430	NYSE	AZO	Tue, Dec 22, 2009	159.03	159.99	158.56	159.52
4429	NYSE	AZO	Mon, Dec 21, 2009	158.29	159.97	157.74	159.52
4428	NYSE	AZO	Fri, Dec 18, 2009	159.29	159.50	157.58	158.29
4427	NYSE	AZO	Thu, Dec 17, 2009	160.89	160.89	157.70	158.15
4426	NYSE	AZO	Wed, Dec 16, 2009	157.70	158.85	156.69	157.99
4425	NYSE	AZO	Tue, Dec 15, 2009	158.56	158.59	156.73	156.91
4424	NYSE	AZO	Mon, Dec 14, 2009	158.36	158.77	156.41	158.56
4423	NYSE	AZO	Fri, Dec 11, 2009	156.83	156.83	154.79	155.78
4422	NYSE	AZO	Thu, Dec 10, 2009	156.00	156.48	154.40	155.40
4421	NYSE	AZO	Wed, Dec 9, 2009	157.96	157.96	153.96	156.31
4420	NYSE	AZO	Tue, Dec 8, 2009	152.66	158.95	149.92	156.90
4419	NYSE	AZO	Mon, Dec 7, 2009	152.63	154.66	152.36	153.36
4418	NYSE	AZO	Fri, Dec 4, 2009	152.12	154.83	149.98	152.08
4417	NYSE	AZO	Thu, Dec 3, 2009	150.44	152.34	149.02	151.40
4416	NYSE	AZO	Wed, Dec 2, 2009	151.66	152.05	149.89	150.48
4415	NYSE	AZO	Tue, Dec 1, 2009	148.49	152.95	148.29	151.20
4414	NYSE	AZO	Mon, Nov 30, 2009	149.63	149.97	146.98	147.87
4413	NYSE	AZO	Fri, Nov 27, 2009	148.12	151.36	147.60	150.05
4412	NYSE	AZO	Wed, Nov 25, 2009	147.20	150.69	147.20	150.29
4411	NYSE	AZO	Tue, Nov 24, 2009	148.00	148.37	146.17	147.31
4410	NYSE	AZO	Mon, Nov 23, 2009	148.12	148.85	146.90	147.73
4409	NYSE	AZO	Fri, Nov 20, 2009	145.01	147.89	144.63	147.42
4408	NYSE	AZO	Thu, Nov 19, 2009	146.15	146.15	144.24	145.83
4407	NYSE	AZO	Wed, Nov 18, 2009	142.97	146.05	142.26	145.86
4406	NYSE	AZO	Tue, Nov 17, 2009	142.68	143.19	141.43	142.62
4405	NYSE	AZO	Mon, Nov 16, 2009	143.71	144.00	142.00	143.03
4404	NYSE	AZO	Fri, Nov 13, 2009	144.16	145.30	143.01	143.67
4403	NYSE	AZO	Thu, Nov 12, 2009	146.40	146.45	143.96	144.19
4402	NYSE	AZO	Wed, Nov 11, 2009	144.26	148.32	144.01	147.51
4401	NYSE	AZO	Tue, Nov 10, 2009	142.76	143.60	142.11	143.35
4400	NYSE	AZO	Mon, Nov 9, 2009	141.01	143.67	140.33	143.24
4399	NYSE	AZO	Fri, Nov 6, 2009	139.98	141.37	138.58	140.32
4398	NYSE	AZO	Thu, Nov 5, 2009	140.16	140.84	138.01	140.21
4397	NYSE	AZO	Wed, Nov 4, 2009	139.78	141.42	139.09	139.35
4396	NYSE	AZO	Tue, Nov 3, 2009	136.44	139.61	136.05	138.93
4395	NYSE	AZO	Mon, Nov 2, 2009	135.82	137.30	135.13	136.22
4394	NYSE	AZO	Fri, Oct 30, 2009	138.02	138.50	135.31	135.31
4393	NYSE	AZO	Thu, Oct 29, 2009	139.01	140.50	137.64	138.29
4392	NYSE	AZO	Wed, Oct 28, 2009	136.55	138.97	136.34	136.42
4391	NYSE	AZO	Tue, Oct 27, 2009	137.46	138.79	135.68	137.17
4390	NYSE	AZO	Mon, Oct 26, 2009	137.51	139.15	137.03	137.46
4389	NYSE	AZO	Fri, Oct 23, 2009	139.59	139.59	137.28	137.62
4388	NYSE	AZO	Thu, Oct 22, 2009	137.47	139.45	137.19	139.10
4387	NYSE	AZO	Wed, Oct 21, 2009	141.07	142.00	137.98	137.99
4386	NYSE	AZO	Tue, Oct 20, 2009	143.90	143.90	140.40	140.94
4385	NYSE	AZO	Mon, Oct 19, 2009	143.84	145.34	142.25	144.00
4384	NYSE	AZO	Fri, Oct 16, 2009	143.81	145.91	143.81	144.52
4383	NYSE	AZO	Thu, Oct 15, 2009	143.41	145.36	143.21	144.67
4382	NYSE	AZO	Wed, Oct 14, 2009	145.00	145.89	143.40	143.95
4381	NYSE	AZO	Tue, Oct 13, 2009	144.82	145.92	143.86	144.70
4380	NYSE	AZO	Mon, Oct 12, 2009	146.12	146.83	144.40	144.87
4379	NYSE	AZO	Fri, Oct 9, 2009	147.11	147.74	145.05	145.92
4378	NYSE	AZO	Thu, Oct 8, 2009	147.50	148.78	146.86	147.12
4377	NYSE	AZO	Wed, Oct 7, 2009	146.59	147.40	144.70	147.21
4376	NYSE	AZO	Tue, Oct 6, 2009	146.24	147.66	145.33	147.08
4375	NYSE	AZO	Mon, Oct 5, 2009	145.70	147.12	144.57	145.14
4374	NYSE	AZO	Fri, Oct 2, 2009	144.21	147.32	143.82	146.05
4373	NYSE	AZO	Thu, Oct 1, 2009	145.77	147.06	144.13	145.62
4372	NYSE	AZO	Wed, Sep 30, 2009	145.17	147.00	144.45	146.22
4371	NYSE	AZO	Tue, Sep 29, 2009	143.29	146.76	143.26	145.98
4370	NYSE	AZO	Mon, Sep 28, 2009	143.98	145.44	142.41	142.77
4369	NYSE	AZO	Fri, Sep 25, 2009	142.18	144.50	142.00	143.97
4368	NYSE	AZO	Thu, Sep 24, 2009	142.72	144.40	142.05	142.50
4367	NYSE	AZO	Wed, Sep 23, 2009	148.61	148.94	141.44	141.50
4366	NYSE	AZO	Tue, Sep 22, 2009	154.69	154.69	151.74	152.92
4365	NYSE	AZO	Mon, Sep 21, 2009	151.81	154.31	150.00	153.55
4364	NYSE	AZO	Fri, Sep 18, 2009	146.91	152.55	146.88	152.09
4363	NYSE	AZO	Thu, Sep 17, 2009	147.56	148.97	146.73	147.37
4362	NYSE	AZO	Wed, Sep 16, 2009	147.59	148.76	146.42	147.41
4361	NYSE	AZO	Tue, Sep 15, 2009	147.36	147.76	145.36	147.28
4360	NYSE	AZO	Mon, Sep 14, 2009	145.34	147.44	144.82	147.20
4359	NYSE	AZO	Fri, Sep 11, 2009	148.75	149.16	145.87	146.45
4358	NYSE	AZO	Thu, Sep 10, 2009	149.31	150.23	147.88	149.40
4357	NYSE	AZO	Wed, Sep 9, 2009	149.84	150.30	148.04	149.32
4356	NYSE	AZO	Tue, Sep 8, 2009	149.62	150.07	147.51	150.00
4355	NYSE	AZO	Fri, Sep 4, 2009	148.95	148.99	147.25	148.18
4354	NYSE	AZO	Thu, Sep 3, 2009	145.38	148.98	144.77	148.81
4353	NYSE	AZO	Wed, Sep 2, 2009	145.14	146.17	144.20	145.25
4352	NYSE	AZO	Tue, Sep 1, 2009	146.34	147.95	144.24	144.94
4351	NYSE	AZO	Mon, Aug 31, 2009	146.61	147.56	145.76	147.25
4350	NYSE	AZO	Fri, Aug 28, 2009	149.60	150.57	147.00	148.45
4349	NYSE	AZO	Thu, Aug 27, 2009	149.70	150.23	147.81	149.07
4348	NYSE	AZO	Wed, Aug 26, 2009	149.76	151.95	149.42	150.22
4347	NYSE	AZO	Tue, Aug 25, 2009	151.27	151.81	149.69	149.98
4346	NYSE	AZO	Mon, Aug 24, 2009	152.96	153.37	150.66	150.80
4345	NYSE	AZO	Fri, Aug 21, 2009	151.80	153.28	151.03	153.25
4344	NYSE	AZO	Thu, Aug 20, 2009	152.07	152.56	149.52	151.81
4343	NYSE	AZO	Wed, Aug 19, 2009	148.68	152.33	148.10	151.15
4342	NYSE	AZO	Tue, Aug 18, 2009	147.88	151.94	146.26	149.84
4341	NYSE	AZO	Mon, Aug 17, 2009	141.89	145.40	141.10	144.69
4340	NYSE	AZO	Fri, Aug 14, 2009	145.01	145.50	143.34	143.92
4339	NYSE	AZO	Thu, Aug 13, 2009	143.68	145.36	141.00	145.13
4338	NYSE	AZO	Wed, Aug 12, 2009	148.86	149.95	148.25	148.49
4337	NYSE	AZO	Tue, Aug 11, 2009	147.95	149.43	146.45	148.75
4336	NYSE	AZO	Mon, Aug 10, 2009	151.00	151.00	146.67	147.98
4335	NYSE	AZO	Fri, Aug 7, 2009	147.99	151.95	147.00	151.32
4334	NYSE	AZO	Thu, Aug 6, 2009	145.99	147.75	144.59	147.42
4333	NYSE	AZO	Wed, Aug 5, 2009	149.47	149.47	144.76	145.24
4332	NYSE	AZO	Tue, Aug 4, 2009	149.50	150.42	147.65	148.31
4331	NYSE	AZO	Mon, Aug 3, 2009	152.70	153.17	149.38	150.31
4330	NYSE	AZO	Fri, Jul 31, 2009	157.16	157.61	153.47	153.57
4329	NYSE	AZO	Thu, Jul 30, 2009	154.13	158.00	154.07	156.31
4328	NYSE	AZO	Wed, Jul 29, 2009	153.16	153.70	151.60	152.96
4327	NYSE	AZO	Tue, Jul 28, 2009	154.00	155.26	152.81	153.65
4326	NYSE	AZO	Mon, Jul 27, 2009	157.41	157.41	153.06	154.68
4325	NYSE	AZO	Fri, Jul 24, 2009	155.92	157.30	155.42	157.24
4324	NYSE	AZO	Thu, Jul 23, 2009	156.86	157.85	155.20	156.78
4323	NYSE	AZO	Wed, Jul 22, 2009	154.93	157.76	154.93	156.97
4322	NYSE	AZO	Tue, Jul 21, 2009	156.52	156.52	152.33	155.93
4321	NYSE	AZO	Mon, Jul 20, 2009	155.99	156.70	154.38	156.65
4320	NYSE	AZO	Fri, Jul 17, 2009	157.68	157.94	156.18	156.98
4319	NYSE	AZO	Thu, Jul 16, 2009	158.10	158.50	157.01	157.85
4318	NYSE	AZO	Wed, Jul 15, 2009	159.70	160.80	157.83	158.00
4317	NYSE	AZO	Tue, Jul 14, 2009	156.27	159.69	154.63	158.77
4316	NYSE	AZO	Mon, Jul 13, 2009	153.81	156.35	151.71	155.89
4315	NYSE	AZO	Fri, Jul 10, 2009	154.57	156.54	153.02	153.92
4314	NYSE	AZO	Thu, Jul 9, 2009	155.05	156.62	154.05	155.27
4313	NYSE	AZO	Wed, Jul 8, 2009	151.82	155.74	151.44	155.33
4312	NYSE	AZO	Tue, Jul 7, 2009	151.65	152.07	150.05	150.74
4311	NYSE	AZO	Mon, Jul 6, 2009	149.94	153.47	148.72	153.02
4310	NYSE	AZO	Thu, Jul 2, 2009	153.04	153.95	150.00	150.00
4309	NYSE	AZO	Wed, Jul 1, 2009	153.58	153.66	150.58	152.76
4308	NYSE	AZO	Tue, Jun 30, 2009	151.21	152.96	150.41	151.11
4307	NYSE	AZO	Mon, Jun 29, 2009	151.15	152.63	148.32	151.75
4306	NYSE	AZO	Fri, Jun 26, 2009	152.04	152.05	149.20	149.85
4305	NYSE	AZO	Thu, Jun 25, 2009	148.87	152.09	148.00	152.09
4304	NYSE	AZO	Wed, Jun 24, 2009	153.36	153.67	147.44	148.80
4303	NYSE	AZO	Tue, Jun 23, 2009	155.29	155.44	153.56	154.21
4302	NYSE	AZO	Mon, Jun 22, 2009	153.87	156.47	153.56	155.10
4301	NYSE	AZO	Fri, Jun 19, 2009	158.10	158.10	155.67	155.73
4300	NYSE	AZO	Thu, Jun 18, 2009	156.07	158.50	154.63	157.40
4299	NYSE	AZO	Wed, Jun 17, 2009	152.61	157.77	151.58	155.54
4298	NYSE	AZO	Tue, Jun 16, 2009	154.89	155.12	152.08	152.48
4297	NYSE	AZO	Mon, Jun 15, 2009	154.03	155.54	152.20	154.91
4296	NYSE	AZO	Fri, Jun 12, 2009	153.55	155.98	151.59	155.50
4295	NYSE	AZO	Thu, Jun 11, 2009	158.34	158.89	154.05	154.05
4294	NYSE	AZO	Wed, Jun 10, 2009	160.84	161.25	155.72	157.92
4293	NYSE	AZO	Tue, Jun 9, 2009	158.53	161.59	158.39	160.27
4292	NYSE	AZO	Mon, Jun 8, 2009	158.00	159.54	157.00	158.34
4291	NYSE	AZO	Fri, Jun 5, 2009	159.49	160.41	156.35	159.57
4290	NYSE	AZO	Thu, Jun 4, 2009	158.38	158.54	155.44	158.40
4289	NYSE	AZO	Wed, Jun 3, 2009	157.32	158.89	155.30	158.80
4288	NYSE	AZO	Tue, Jun 2, 2009	156.99	159.43	155.27	158.32
4287	NYSE	AZO	Mon, Jun 1, 2009	153.88	157.99	153.55	156.83
4286	NYSE	AZO	Fri, May 29, 2009	150.88	153.80	149.30	152.15
4285	NYSE	AZO	Thu, May 28, 2009	155.37	156.27	148.62	150.56
4284	NYSE	AZO	Wed, May 27, 2009	159.92	161.32	153.49	155.04
4283	NYSE	AZO	Tue, May 26, 2009	156.02	164.38	155.35	162.84
4282	NYSE	AZO	Fri, May 22, 2009	154.99	156.95	151.66	155.65
4281	NYSE	AZO	Thu, May 21, 2009	157.45	157.56	152.57	154.54
4280	NYSE	AZO	Wed, May 20, 2009	162.30	163.76	155.82	157.10
4279	NYSE	AZO	Tue, May 19, 2009	158.20	162.56	158.20	161.28
4278	NYSE	AZO	Mon, May 18, 2009	158.94	159.67	155.28	158.71
4277	NYSE	AZO	Fri, May 15, 2009	156.29	159.20	155.28	158.01
4276	NYSE	AZO	Thu, May 14, 2009	154.48	157.89	154.02	156.67
4275	NYSE	AZO	Wed, May 13, 2009	156.20	158.06	154.00	154.48
4274	NYSE	AZO	Tue, May 12, 2009	158.51	159.50	154.18	156.98
4273	NYSE	AZO	Mon, May 11, 2009	157.26	160.96	153.89	158.99
4272	NYSE	AZO	Fri, May 8, 2009	163.92	164.95	156.54	157.47
4271	NYSE	AZO	Thu, May 7, 2009	164.75	165.13	160.10	163.02
4270	NYSE	AZO	Wed, May 6, 2009	164.49	167.39	162.11	163.30
4269	NYSE	AZO	Tue, May 5, 2009	162.60	164.00	160.25	161.57
4268	NYSE	AZO	Mon, May 4, 2009	163.93	164.82	161.62	163.21
4267	NYSE	AZO	Fri, May 1, 2009	166.89	166.95	161.68	162.27
4266	NYSE	AZO	Thu, Apr 30, 2009	165.93	169.99	164.72	166.39
4265	NYSE	AZO	Wed, Apr 29, 2009	165.92	167.54	163.32	163.93
4264	NYSE	AZO	Tue, Apr 28, 2009	162.95	167.00	162.55	165.19
4263	NYSE	AZO	Mon, Apr 27, 2009	161.95	166.36	161.17	164.16
4262	NYSE	AZO	Fri, Apr 24, 2009	164.44	165.33	161.43	161.68
4261	NYSE	AZO	Thu, Apr 23, 2009	165.34	165.65	161.53	164.47
4260	NYSE	AZO	Wed, Apr 22, 2009	164.45	169.13	163.03	164.44
4259	NYSE	AZO	Tue, Apr 21, 2009	165.30	165.51	162.11	165.09
4258	NYSE	AZO	Mon, Apr 20, 2009	165.70	166.36	163.20	165.36
4257	NYSE	AZO	Fri, Apr 17, 2009	165.92	166.66	163.55	166.38
4256	NYSE	AZO	Thu, Apr 16, 2009	162.24	166.32	161.38	165.93
4255	NYSE	AZO	Wed, Apr 15, 2009	158.84	161.43	158.50	161.09
4254	NYSE	AZO	Tue, Apr 14, 2009	157.50	159.55	155.35	158.93
4253	NYSE	AZO	Mon, Apr 13, 2009	160.87	161.22	157.27	158.01
4252	NYSE	AZO	Thu, Apr 9, 2009	161.15	162.55	159.89	161.72
4251	NYSE	AZO	Wed, Apr 8, 2009	156.75	159.69	155.76	159.18
4250	NYSE	AZO	Tue, Apr 7, 2009	160.32	160.32	155.39	155.47
4249	NYSE	AZO	Mon, Apr 6, 2009	159.30	161.29	157.38	160.88
4248	NYSE	AZO	Fri, Apr 3, 2009	157.83	161.62	155.34	160.30
4247	NYSE	AZO	Thu, Apr 2, 2009	165.84	168.19	157.97	158.24
4246	NYSE	AZO	Wed, Apr 1, 2009	162.64	167.13	161.50	166.82
4245	NYSE	AZO	Tue, Mar 31, 2009	163.81	165.21	161.50	162.62
4244	NYSE	AZO	Mon, Mar 30, 2009	162.60	163.65	160.75	163.40
4243	NYSE	AZO	Fri, Mar 27, 2009	164.96	165.46	163.25	164.19
4242	NYSE	AZO	Thu, Mar 26, 2009	161.99	166.42	161.34	166.20
4241	NYSE	AZO	Wed, Mar 25, 2009	158.45	162.40	158.25	162.19
4240	NYSE	AZO	Tue, Mar 24, 2009	157.75	159.02	157.00	158.05
4239	NYSE	AZO	Mon, Mar 23, 2009	159.25	159.33	155.44	158.72
4238	NYSE	AZO	Fri, Mar 20, 2009	160.96	161.92	157.01	160.03
4237	NYSE	AZO	Thu, Mar 19, 2009	162.26	162.35	159.76	160.82
4236	NYSE	AZO	Wed, Mar 18, 2009	162.49	164.07	159.24	162.31
4235	NYSE	AZO	Tue, Mar 17, 2009	158.25	162.24	157.54	161.45
4234	NYSE	AZO	Mon, Mar 16, 2009	161.64	161.98	158.36	158.50
4233	NYSE	AZO	Fri, Mar 13, 2009	161.68	162.81	159.76	160.51
4232	NYSE	AZO	Thu, Mar 12, 2009	158.12	161.45	156.50	161.00
4231	NYSE	AZO	Wed, Mar 11, 2009	158.50	161.06	157.25	158.51
4230	NYSE	AZO	Tue, Mar 10, 2009	151.65	157.66	151.02	157.66
4229	NYSE	AZO	Mon, Mar 9, 2009	150.95	152.99	148.80	150.00
4228	NYSE	AZO	Fri, Mar 6, 2009	154.00	154.00	147.84	152.76
4227	NYSE	AZO	Thu, Mar 5, 2009	153.32	156.89	151.25	152.45
4226	NYSE	AZO	Wed, Mar 4, 2009	150.91	155.79	150.29	154.29
4225	NYSE	AZO	Tue, Mar 3, 2009	151.45	157.49	149.44	150.94
4224	NYSE	AZO	Mon, Mar 2, 2009	141.16	142.17	139.25	140.03
4223	NYSE	AZO	Fri, Feb 27, 2009	140.19	145.39	140.05	142.23
4222	NYSE	AZO	Thu, Feb 26, 2009	145.80	146.34	140.72	141.08
4221	NYSE	AZO	Wed, Feb 25, 2009	145.19	146.66	143.11	143.88
4220	NYSE	AZO	Tue, Feb 24, 2009	142.27	146.16	142.27	145.62
4219	NYSE	AZO	Mon, Feb 23, 2009	146.44	148.50	141.52	141.88
4218	NYSE	AZO	Fri, Feb 20, 2009	141.48	146.95	140.52	146.39
4217	NYSE	AZO	Thu, Feb 19, 2009	137.90	143.13	137.90	142.58
4216	NYSE	AZO	Wed, Feb 18, 2009	132.00	133.45	129.21	133.11
4215	NYSE	AZO	Tue, Feb 17, 2009	134.39	136.08	131.50	131.74
4214	NYSE	AZO	Fri, Feb 13, 2009	139.10	139.64	136.42	136.70
4213	NYSE	AZO	Thu, Feb 12, 2009	137.40	139.76	135.55	139.76
4212	NYSE	AZO	Wed, Feb 11, 2009	139.86	140.39	138.09	138.86
4211	NYSE	AZO	Tue, Feb 10, 2009	141.99	143.30	138.56	139.52
4210	NYSE	AZO	Mon, Feb 9, 2009	144.15	144.99	141.47	142.46
4209	NYSE	AZO	Fri, Feb 6, 2009	139.87	145.77	139.86	143.96
4208	NYSE	AZO	Thu, Feb 5, 2009	136.50	140.25	136.44	139.86
4207	NYSE	AZO	Wed, Feb 4, 2009	138.99	139.79	135.53	137.00
4206	NYSE	AZO	Tue, Feb 3, 2009	134.88	139.70	133.68	139.08
4205	NYSE	AZO	Mon, Feb 2, 2009	131.66	135.29	131.39	134.30
4204	NYSE	AZO	Fri, Jan 30, 2009	135.50	136.60	132.31	132.89
4203	NYSE	AZO	Thu, Jan 29, 2009	136.67	138.07	135.56	136.00
4202	NYSE	AZO	Wed, Jan 28, 2009	135.05	137.99	135.03	137.27
4201	NYSE	AZO	Tue, Jan 27, 2009	133.65	134.95	132.30	133.88
4200	NYSE	AZO	Mon, Jan 26, 2009	133.53	134.99	131.30	132.61
4199	NYSE	AZO	Fri, Jan 23, 2009	130.01	134.88	129.01	133.15
4198	NYSE	AZO	Thu, Jan 22, 2009	132.00	133.84	129.43	133.08
4197	NYSE	AZO	Wed, Jan 21, 2009	129.88	133.12	126.92	133.03
4196	NYSE	AZO	Tue, Jan 20, 2009	131.79	132.19	128.32	128.98
4195	NYSE	AZO	Fri, Jan 16, 2009	132.34	133.62	130.37	132.61
4194	NYSE	AZO	Thu, Jan 15, 2009	127.95	132.65	126.60	131.29
4193	NYSE	AZO	Wed, Jan 14, 2009	127.51	127.64	125.80	127.06
4192	NYSE	AZO	Tue, Jan 13, 2009	127.61	131.31	127.50	129.16
4191	NYSE	AZO	Mon, Jan 12, 2009	130.12	131.24	127.24	128.77
4190	NYSE	AZO	Fri, Jan 9, 2009	135.89	136.67	132.30	133.06
4189	NYSE	AZO	Thu, Jan 8, 2009	136.93	136.93	132.79	135.86
4188	NYSE	AZO	Wed, Jan 7, 2009	135.83	136.37	132.19	135.44
4187	NYSE	AZO	Tue, Jan 6, 2009	137.73	140.29	136.96	139.20
4186	NYSE	AZO	Mon, Jan 5, 2009	140.80	141.78	136.55	137.73
4185	NYSE	AZO	Fri, Jan 2, 2009	138.94	141.10	138.08	140.57
4184	NYSE	AZO	Wed, Dec 31, 2008	136.25	140.64	135.85	139.47
4183	NYSE	AZO	Tue, Dec 30, 2008	132.02	137.50	132.02	137.25
4182	NYSE	AZO	Mon, Dec 29, 2008	131.87	133.06	130.00	132.69
4181	NYSE	AZO	Fri, Dec 26, 2008	130.51	132.35	130.31	132.23
4180	NYSE	AZO	Wed, Dec 24, 2008	129.71	130.91	129.42	129.97
4179	NYSE	AZO	Tue, Dec 23, 2008	130.93	131.34	127.35	129.71
4178	NYSE	AZO	Mon, Dec 22, 2008	130.00	130.87	125.77	128.63
4177	NYSE	AZO	Fri, Dec 19, 2008	136.50	138.19	131.62	131.62
4176	NYSE	AZO	Thu, Dec 18, 2008	134.80	138.13	134.25	135.77
4175	NYSE	AZO	Wed, Dec 17, 2008	133.10	136.59	131.02	134.27
4174	NYSE	AZO	Tue, Dec 16, 2008	129.50	133.95	129.48	133.50
4173	NYSE	AZO	Mon, Dec 15, 2008	129.98	131.16	126.32	129.02
4172	NYSE	AZO	Fri, Dec 12, 2008	123.99	130.76	123.25	129.60
4171	NYSE	AZO	Thu, Dec 11, 2008	128.62	129.32	124.22	126.06
4170	NYSE	AZO	Wed, Dec 10, 2008	124.12	129.52	123.91	128.62
4169	NYSE	AZO	Tue, Dec 9, 2008	119.11	127.90	118.56	124.51
4168	NYSE	AZO	Mon, Dec 8, 2008	123.90	125.07	115.26	116.50
4167	NYSE	AZO	Fri, Dec 5, 2008	112.40	122.26	111.57	121.48
4166	NYSE	AZO	Thu, Dec 4, 2008	113.37	119.14	112.22	114.38
4165	NYSE	AZO	Wed, Dec 3, 2008	106.09	116.29	105.72	115.80
4164	NYSE	AZO	Tue, Dec 2, 2008	102.00	108.47	98.67	108.36
4163	NYSE	AZO	Mon, Dec 1, 2008	107.55	108.90	100.12	101.05
4162	NYSE	AZO	Fri, Nov 28, 2008	108.50	110.04	107.80	109.22
4161	NYSE	AZO	Wed, Nov 26, 2008	101.50	109.47	101.34	108.76
4160	NYSE	AZO	Tue, Nov 25, 2008	102.20	103.42	98.14	103.16
4159	NYSE	AZO	Mon, Nov 24, 2008	92.52	101.03	92.52	99.11
4158	NYSE	AZO	Fri, Nov 21, 2008	90.00	92.43	84.66	92.41
4157	NYSE	AZO	Thu, Nov 20, 2008	90.71	96.56	86.91	89.09
4156	NYSE	AZO	Wed, Nov 19, 2008	106.07	107.01	93.10	94.25
4155	NYSE	AZO	Tue, Nov 18, 2008	103.75	108.32	102.40	107.16
4154	NYSE	AZO	Mon, Nov 17, 2008	106.00	108.81	104.51	104.59
4153	NYSE	AZO	Fri, Nov 14, 2008	111.18	112.56	105.76	105.76
4152	NYSE	AZO	Thu, Nov 13, 2008	103.98	112.76	103.30	112.68
4151	NYSE	AZO	Wed, Nov 12, 2008	109.50	110.98	102.83	103.22
4150	NYSE	AZO	Tue, Nov 11, 2008	114.80	115.00	111.00	111.86
4149	NYSE	AZO	Mon, Nov 10, 2008	119.26	120.91	114.48	116.20
4148	NYSE	AZO	Fri, Nov 7, 2008	116.19	119.11	116.19	118.94
4147	NYSE	AZO	Thu, Nov 6, 2008	117.00	121.79	115.53	117.24
4146	NYSE	AZO	Wed, Nov 5, 2008	117.80	120.25	117.00	118.01
4145	NYSE	AZO	Tue, Nov 4, 2008	122.47	123.09	119.17	122.85
4144	NYSE	AZO	Mon, Nov 3, 2008	125.75	126.14	119.88	120.73
4143	NYSE	AZO	Fri, Oct 31, 2008	121.00	129.32	120.77	127.29
4142	NYSE	AZO	Thu, Oct 30, 2008	120.40	126.96	120.28	122.10
4141	NYSE	AZO	Wed, Oct 29, 2008	114.15	124.69	112.29	119.75
4140	NYSE	AZO	Tue, Oct 28, 2008	105.05	115.14	103.98	114.20
4139	NYSE	AZO	Mon, Oct 27, 2008	101.53	106.85	99.75	102.88
4138	NYSE	AZO	Fri, Oct 24, 2008	101.05	104.41	100.27	102.70
4137	NYSE	AZO	Thu, Oct 23, 2008	107.13	108.14	100.33	105.49
4136	NYSE	AZO	Wed, Oct 22, 2008	107.25	109.81	103.04	105.96
4135	NYSE	AZO	Tue, Oct 21, 2008	108.00	113.02	105.70	108.94
4134	NYSE	AZO	Mon, Oct 20, 2008	105.62	108.68	104.21	108.64
4133	NYSE	AZO	Fri, Oct 17, 2008	103.80	109.70	103.60	106.60
4132	NYSE	AZO	Thu, Oct 16, 2008	101.03	106.00	98.85	105.56
4131	NYSE	AZO	Wed, Oct 15, 2008	108.11	109.31	101.07	101.11
4130	NYSE	AZO	Tue, Oct 14, 2008	110.90	111.05	104.36	108.50
4129	NYSE	AZO	Mon, Oct 13, 2008	101.84	107.80	101.84	107.25
4128	NYSE	AZO	Fri, Oct 10, 2008	95.34	103.79	93.55	99.70
4127	NYSE	AZO	Thu, Oct 9, 2008	107.20	108.70	98.79	98.79
4126	NYSE	AZO	Wed, Oct 8, 2008	106.11	111.47	103.67	106.95
4125	NYSE	AZO	Tue, Oct 7, 2008	118.85	119.96	107.50	108.21
4124	NYSE	AZO	Mon, Oct 6, 2008	115.66	120.09	114.02	119.10
4123	NYSE	AZO	Fri, Oct 3, 2008	118.10	120.72	117.18	117.40
4122	NYSE	AZO	Thu, Oct 2, 2008	122.07	123.47	115.43	116.99
4121	NYSE	AZO	Wed, Oct 1, 2008	122.46	124.38	121.73	122.07
4120	NYSE	AZO	Tue, Sep 30, 2008	125.85	125.85	121.46	123.34
4119	NYSE	AZO	Mon, Sep 29, 2008	128.60	129.42	121.94	124.55
4118	NYSE	AZO	Fri, Sep 26, 2008	128.76	130.44	127.04	129.35
4117	NYSE	AZO	Thu, Sep 25, 2008	127.40	130.38	126.64	128.77
4116	NYSE	AZO	Wed, Sep 24, 2008	127.09	129.05	125.52	125.98
4115	NYSE	AZO	Tue, Sep 23, 2008	129.55	130.21	126.93	127.17
4114	NYSE	AZO	Mon, Sep 22, 2008	128.00	134.14	127.69	129.06
4113	NYSE	AZO	Fri, Sep 19, 2008	134.38	136.40	123.00	130.79
4112	NYSE	AZO	Thu, Sep 18, 2008	129.75	130.60	120.00	128.53
4111	NYSE	AZO	Wed, Sep 17, 2008	131.32	132.86	128.09	128.19
4110	NYSE	AZO	Tue, Sep 16, 2008	134.76	135.31	129.60	133.63
4109	NYSE	AZO	Mon, Sep 15, 2008	136.74	140.52	135.58	135.88
4108	NYSE	AZO	Fri, Sep 12, 2008	136.30	138.97	135.91	138.50
4107	NYSE	AZO	Thu, Sep 11, 2008	136.40	138.44	134.24	137.82
4106	NYSE	AZO	Wed, Sep 10, 2008	135.02	137.78	133.77	137.00
4105	NYSE	AZO	Tue, Sep 9, 2008	140.50	141.97	134.98	135.01
4104	NYSE	AZO	Mon, Sep 8, 2008	139.13	140.70	136.20	139.98
4103	NYSE	AZO	Fri, Sep 5, 2008	137.50	138.91	135.25	138.19
4102	NYSE	AZO	Thu, Sep 4, 2008	140.79	142.36	138.31	138.38
4101	NYSE	AZO	Wed, Sep 3, 2008	138.90	141.77	138.15	141.13
4100	NYSE	AZO	Tue, Sep 2, 2008	139.24	143.80	137.51	138.31
4099	NYSE	AZO	Fri, Aug 29, 2008	138.00	139.85	136.82	137.23
4098	NYSE	AZO	Thu, Aug 28, 2008	137.57	140.51	137.19	138.73
4097	NYSE	AZO	Wed, Aug 27, 2008	135.29	138.35	135.29	137.30
4096	NYSE	AZO	Tue, Aug 26, 2008	132.83	136.46	132.46	136.34
4095	NYSE	AZO	Mon, Aug 25, 2008	136.20	136.56	133.23	133.45
4094	NYSE	AZO	Fri, Aug 22, 2008	135.00	137.29	134.66	136.72
4093	NYSE	AZO	Thu, Aug 21, 2008	133.56	135.86	132.78	134.34
4092	NYSE	AZO	Wed, Aug 20, 2008	136.56	137.25	133.89	135.17
4091	NYSE	AZO	Tue, Aug 19, 2008	136.12	136.69	134.22	134.89
4090	NYSE	AZO	Mon, Aug 18, 2008	139.50	140.00	136.64	137.21
4089	NYSE	AZO	Fri, Aug 15, 2008	135.25	138.92	135.25	138.59
4088	NYSE	AZO	Thu, Aug 14, 2008	133.99	137.49	132.61	136.06
4087	NYSE	AZO	Wed, Aug 13, 2008	136.06	136.17	131.31	134.30
4086	NYSE	AZO	Tue, Aug 12, 2008	138.74	139.17	136.00	136.61
4085	NYSE	AZO	Mon, Aug 11, 2008	138.01	142.49	137.25	138.96
4084	NYSE	AZO	Fri, Aug 8, 2008	133.26	138.97	133.26	138.35
4083	NYSE	AZO	Thu, Aug 7, 2008	132.55	134.96	132.10	133.93
4082	NYSE	AZO	Wed, Aug 6, 2008	135.23	135.23	131.46	134.00
4081	NYSE	AZO	Tue, Aug 5, 2008	131.90	136.34	131.90	136.05
4080	NYSE	AZO	Mon, Aug 4, 2008	131.01	131.67	129.43	130.47
4079	NYSE	AZO	Fri, Aug 1, 2008	130.38	132.72	129.18	131.33
4078	NYSE	AZO	Thu, Jul 31, 2008	129.91	133.66	129.42	130.29
4077	NYSE	AZO	Wed, Jul 30, 2008	130.91	133.16	128.72	131.25
4076	NYSE	AZO	Tue, Jul 29, 2008	126.65	131.56	126.52	131.03
4075	NYSE	AZO	Mon, Jul 28, 2008	126.70	128.28	124.49	126.71
4074	NYSE	AZO	Fri, Jul 25, 2008	130.16	130.83	127.51	127.87
4073	NYSE	AZO	Thu, Jul 24, 2008	130.76	131.97	128.80	129.00
4072	NYSE	AZO	Wed, Jul 23, 2008	127.85	133.59	127.62	130.58
4071	NYSE	AZO	Tue, Jul 22, 2008	123.93	129.59	123.60	128.22
4070	NYSE	AZO	Mon, Jul 21, 2008	125.50	126.97	123.63	124.52
4069	NYSE	AZO	Fri, Jul 18, 2008	126.58	126.58	123.61	126.01
4068	NYSE	AZO	Thu, Jul 17, 2008	120.40	125.59	119.01	124.90
4067	NYSE	AZO	Wed, Jul 16, 2008	115.10	120.44	115.10	119.93
4066	NYSE	AZO	Tue, Jul 15, 2008	117.04	117.20	112.78	115.14
4065	NYSE	AZO	Mon, Jul 14, 2008	119.29	120.13	116.62	117.52
4064	NYSE	AZO	Fri, Jul 11, 2008	118.53	120.15	116.11	117.68
4063	NYSE	AZO	Thu, Jul 10, 2008	121.10	123.73	119.59	120.15
4062	NYSE	AZO	Wed, Jul 9, 2008	122.00	123.04	120.84	121.33
4061	NYSE	AZO	Tue, Jul 8, 2008	119.80	122.44	118.72	122.27
4060	NYSE	AZO	Mon, Jul 7, 2008	120.84	121.85	118.00	119.41
4059	NYSE	AZO	Thu, Jul 3, 2008	119.20	121.77	118.66	120.18
4058	NYSE	AZO	Wed, Jul 2, 2008	122.24	122.34	118.45	118.45
4057	NYSE	AZO	Tue, Jul 1, 2008	118.69	122.16	118.01	121.69
4056	NYSE	AZO	Mon, Jun 30, 2008	121.70	124.51	120.37	121.01
4055	NYSE	AZO	Fri, Jun 27, 2008	115.28	121.41	115.28	120.13
4054	NYSE	AZO	Thu, Jun 26, 2008	112.65	116.91	110.99	114.67
4053	NYSE	AZO	Wed, Jun 25, 2008	112.15	115.65	111.29	111.82
4052	NYSE	AZO	Tue, Jun 24, 2008	111.51	114.09	110.39	111.90
4051	NYSE	AZO	Mon, Jun 23, 2008	115.40	115.80	111.57	112.23
4050	NYSE	AZO	Fri, Jun 20, 2008	118.22	118.22	114.35	115.00
4049	NYSE	AZO	Thu, Jun 19, 2008	118.06	119.16	117.21	118.82
4048	NYSE	AZO	Wed, Jun 18, 2008	119.07	119.31	117.03	117.76
4047	NYSE	AZO	Tue, Jun 17, 2008	120.60	120.80	119.35	120.33
4046	NYSE	AZO	Mon, Jun 16, 2008	118.62	121.01	118.42	120.37
4045	NYSE	AZO	Fri, Jun 13, 2008	118.89	120.38	118.30	119.52
4044	NYSE	AZO	Thu, Jun 12, 2008	118.80	120.90	117.52	118.30
4043	NYSE	AZO	Wed, Jun 11, 2008	120.50	121.30	117.98	118.14
4042	NYSE	AZO	Tue, Jun 10, 2008	121.89	123.13	119.68	121.29
4041	NYSE	AZO	Mon, Jun 9, 2008	122.15	123.36	120.46	121.45
4040	NYSE	AZO	Fri, Jun 6, 2008	124.79	125.10	120.94	121.74
4039	NYSE	AZO	Thu, Jun 5, 2008	127.51	127.90	125.14	126.09
4038	NYSE	AZO	Wed, Jun 4, 2008	127.27	127.46	124.65	125.75
4037	NYSE	AZO	Tue, Jun 3, 2008	128.19	128.19	125.75	127.39
4036	NYSE	AZO	Mon, Jun 2, 2008	126.25	127.81	125.87	127.39
4035	NYSE	AZO	Fri, May 30, 2008	127.44	127.70	126.20	126.56
4034	NYSE	AZO	Thu, May 29, 2008	127.46	128.93	127.13	127.77
4033	NYSE	AZO	Wed, May 28, 2008	128.00	128.37	125.80	127.02
4032	NYSE	AZO	Tue, May 27, 2008	126.65	129.50	125.81	127.23
4031	NYSE	AZO	Fri, May 23, 2008	128.20	128.65	126.66	127.28
4030	NYSE	AZO	Thu, May 22, 2008	125.06	129.75	125.06	128.44
4029	NYSE	AZO	Wed, May 21, 2008	127.58	129.50	125.02	125.67
4028	NYSE	AZO	Tue, May 20, 2008	129.00	130.79	125.67	126.99
4027	NYSE	AZO	Mon, May 19, 2008	127.02	129.50	126.56	127.80
4026	NYSE	AZO	Fri, May 16, 2008	127.00	128.01	124.47	127.21
4025	NYSE	AZO	Thu, May 15, 2008	127.57	128.90	125.44	128.35
4024	NYSE	AZO	Wed, May 14, 2008	127.72	128.43	126.67	126.83
4023	NYSE	AZO	Tue, May 13, 2008	126.53	127.23	124.43	126.67
4022	NYSE	AZO	Mon, May 12, 2008	122.62	126.02	122.50	125.77
4021	NYSE	AZO	Fri, May 9, 2008	121.59	124.39	121.35	122.44
4020	NYSE	AZO	Thu, May 8, 2008	125.63	127.54	122.04	122.76
4019	NYSE	AZO	Wed, May 7, 2008	124.28	126.54	123.48	124.19
4018	NYSE	AZO	Tue, May 6, 2008	121.01	125.46	121.01	124.61
4017	NYSE	AZO	Mon, May 5, 2008	124.00	124.33	121.70	122.85
4016	NYSE	AZO	Fri, May 2, 2008	126.60	126.80	123.01	123.90
4015	NYSE	AZO	Thu, May 1, 2008	121.35	126.85	120.91	125.95
4014	NYSE	AZO	Wed, Apr 30, 2008	125.49	125.60	120.75	120.75
4013	NYSE	AZO	Tue, Apr 29, 2008	123.74	125.69	123.55	125.36
4012	NYSE	AZO	Mon, Apr 28, 2008	123.71	124.58	122.35	123.65
4011	NYSE	AZO	Fri, Apr 25, 2008	122.20	124.31	122.00	123.85
4010	NYSE	AZO	Thu, Apr 24, 2008	119.20	122.72	119.20	121.48
4009	NYSE	AZO	Wed, Apr 23, 2008	118.50	125.22	117.86	119.19
4008	NYSE	AZO	Tue, Apr 22, 2008	122.37	122.37	118.41	119.52
4007	NYSE	AZO	Mon, Apr 21, 2008	121.70	122.78	120.85	122.25
4006	NYSE	AZO	Fri, Apr 18, 2008	123.15	125.00	121.97	122.42
4005	NYSE	AZO	Thu, Apr 17, 2008	119.80	121.77	119.19	121.36
4004	NYSE	AZO	Wed, Apr 16, 2008	119.09	120.70	118.54	120.46
4003	NYSE	AZO	Tue, Apr 15, 2008	117.39	119.00	116.75	118.30
4002	NYSE	AZO	Mon, Apr 14, 2008	116.90	118.82	116.90	117.13
4001	NYSE	AZO	Fri, Apr 11, 2008	116.18	118.05	116.00	116.96
4000	NYSE	AZO	Thu, Apr 10, 2008	113.83	117.30	113.65	116.61
3999	NYSE	AZO	Wed, Apr 9, 2008	116.17	116.37	113.68	114.44
3998	NYSE	AZO	Tue, Apr 8, 2008	115.10	116.42	114.67	115.94
3997	NYSE	AZO	Mon, Apr 7, 2008	117.95	118.12	115.63	115.76
3996	NYSE	AZO	Fri, Apr 4, 2008	117.71	119.02	116.16	116.98
3995	NYSE	AZO	Thu, Apr 3, 2008	116.95	118.85	116.26	117.78
3994	NYSE	AZO	Wed, Apr 2, 2008	119.09	120.25	117.35	118.21
3993	NYSE	AZO	Tue, Apr 1, 2008	117.23	119.61	115.21	119.55
3992	NYSE	AZO	Mon, Mar 31, 2008	113.31	115.45	112.56	113.83
3991	NYSE	AZO	Fri, Mar 28, 2008	115.11	115.30	112.87	113.25
3990	NYSE	AZO	Thu, Mar 27, 2008	118.21	118.47	115.07	115.16
3989	NYSE	AZO	Wed, Mar 26, 2008	119.59	119.70	117.56	117.92
3988	NYSE	AZO	Tue, Mar 25, 2008	119.77	120.81	118.27	119.88
3987	NYSE	AZO	Mon, Mar 24, 2008	116.55	121.60	116.55	119.75
3986	NYSE	AZO	Thu, Mar 20, 2008	113.16	117.08	112.69	116.64
3985	NYSE	AZO	Wed, Mar 19, 2008	114.75	115.89	112.69	112.69
3984	NYSE	AZO	Tue, Mar 18, 2008	111.41	114.39	111.37	113.88
3983	NYSE	AZO	Mon, Mar 17, 2008	111.52	113.45	108.89	110.86
3982	NYSE	AZO	Fri, Mar 14, 2008	115.15	115.15	110.26	113.61
3981	NYSE	AZO	Thu, Mar 13, 2008	110.50	115.81	109.90	115.18
3980	NYSE	AZO	Wed, Mar 12, 2008	115.05	116.56	111.48	111.57
3979	NYSE	AZO	Tue, Mar 11, 2008	113.30	114.96	112.06	114.84
3978	NYSE	AZO	Mon, Mar 10, 2008	112.71	113.07	109.97	110.23
3977	NYSE	AZO	Fri, Mar 7, 2008	112.80	115.70	112.00	112.83
3976	NYSE	AZO	Thu, Mar 6, 2008	116.76	116.95	113.53	113.67
3975	NYSE	AZO	Wed, Mar 5, 2008	117.50	119.81	116.17	117.26
3974	NYSE	AZO	Tue, Mar 4, 2008	117.00	117.20	114.78	116.78
3973	NYSE	AZO	Mon, Mar 3, 2008	115.35	118.40	113.23	117.72
3972	NYSE	AZO	Fri, Feb 29, 2008	118.18	119.40	114.63	115.08
3971	NYSE	AZO	Thu, Feb 28, 2008	120.79	121.78	119.26	119.73
3970	NYSE	AZO	Wed, Feb 27, 2008	123.93	125.69	121.40	122.25
3969	NYSE	AZO	Tue, Feb 26, 2008	118.78	126.00	118.25	124.93
3968	NYSE	AZO	Mon, Feb 25, 2008	116.05	118.56	113.25	117.37
3967	NYSE	AZO	Fri, Feb 22, 2008	114.00	115.31	112.50	115.31
3966	NYSE	AZO	Thu, Feb 21, 2008	117.51	117.71	113.58	113.65
3965	NYSE	AZO	Wed, Feb 20, 2008	112.33	118.24	112.03	117.08
3964	NYSE	AZO	Tue, Feb 19, 2008	114.79	115.47	112.50	113.37
3963	NYSE	AZO	Fri, Feb 15, 2008	112.28	113.64	111.28	113.62
3962	NYSE	AZO	Thu, Feb 14, 2008	114.75	115.50	111.77	113.12
3961	NYSE	AZO	Wed, Feb 13, 2008	116.64	118.30	114.79	116.26
3960	NYSE	AZO	Tue, Feb 12, 2008	117.89	118.79	115.06	116.25
3959	NYSE	AZO	Mon, Feb 11, 2008	115.81	117.61	113.85	117.59
3958	NYSE	AZO	Fri, Feb 8, 2008	116.19	118.16	114.41	115.62
3957	NYSE	AZO	Thu, Feb 7, 2008	112.72	118.00	111.31	116.60
3956	NYSE	AZO	Wed, Feb 6, 2008	115.44	118.36	114.00	114.00
3955	NYSE	AZO	Tue, Feb 5, 2008	117.64	118.31	114.58	114.80
3954	NYSE	AZO	Mon, Feb 4, 2008	121.20	121.40	116.83	117.60
3953	NYSE	AZO	Fri, Feb 1, 2008	120.38	121.85	118.70	121.59
3952	NYSE	AZO	Thu, Jan 31, 2008	115.06	122.74	114.86	120.65
3951	NYSE	AZO	Wed, Jan 30, 2008	117.65	119.58	115.18	116.15
3950	NYSE	AZO	Tue, Jan 29, 2008	119.19	119.86	115.82	118.43
3949	NYSE	AZO	Mon, Jan 28, 2008	111.84	118.75	111.04	118.68
3948	NYSE	AZO	Fri, Jan 25, 2008	115.00	116.00	111.02	112.03
3947	NYSE	AZO	Thu, Jan 24, 2008	117.07	117.07	112.10	114.34
3946	NYSE	AZO	Wed, Jan 23, 2008	108.50	114.80	107.65	114.58
3945	NYSE	AZO	Tue, Jan 22, 2008	104.18	111.51	103.07	110.50
3944	NYSE	AZO	Fri, Jan 18, 2008	104.39	107.85	104.39	106.06
3943	NYSE	AZO	Thu, Jan 17, 2008	107.00	107.07	103.60	103.88
3942	NYSE	AZO	Wed, Jan 16, 2008	103.30	108.39	103.30	107.14
3941	NYSE	AZO	Tue, Jan 15, 2008	106.03	106.49	103.35	104.07
3940	NYSE	AZO	Mon, Jan 14, 2008	106.89	108.11	106.30	107.03
3939	NYSE	AZO	Fri, Jan 11, 2008	108.49	108.80	105.95	106.09
3938	NYSE	AZO	Thu, Jan 10, 2008	107.10	110.46	105.26	109.71
3937	NYSE	AZO	Wed, Jan 9, 2008	108.34	108.90	104.89	107.94
3936	NYSE	AZO	Tue, Jan 8, 2008	113.60	113.93	108.15	108.38
3935	NYSE	AZO	Mon, Jan 7, 2008	111.45	113.60	109.87	112.65
3934	NYSE	AZO	Fri, Jan 4, 2008	112.87	112.90	110.24	110.58
3933	NYSE	AZO	Thu, Jan 3, 2008	116.63	116.93	113.30	113.72
3932	NYSE	AZO	Wed, Jan 2, 2008	120.10	120.10	115.64	116.21
3931	NYSE	AZO	Mon, Dec 31, 2007	117.93	120.36	117.93	119.91
3930	NYSE	AZO	Fri, Dec 28, 2007	121.45	121.50	118.36	118.85
3929	NYSE	AZO	Thu, Dec 27, 2007	121.26	121.99	120.12	120.28
3928	NYSE	AZO	Wed, Dec 26, 2007	123.50	123.53	120.58	121.70
3927	NYSE	AZO	Mon, Dec 24, 2007	122.39	124.14	121.83	124.02
3926	NYSE	AZO	Fri, Dec 21, 2007	124.25	124.45	121.60	122.39
3925	NYSE	AZO	Thu, Dec 20, 2007	123.07	124.28	121.15	122.90
3924	NYSE	AZO	Wed, Dec 19, 2007	120.56	123.12	119.50	123.00
3923	NYSE	AZO	Tue, Dec 18, 2007	120.52	122.25	119.02	120.30
3922	NYSE	AZO	Mon, Dec 17, 2007	119.75	121.63	119.75	119.89
3921	NYSE	AZO	Fri, Dec 14, 2007	120.74	122.67	119.75	120.07
3920	NYSE	AZO	Thu, Dec 13, 2007	123.33	124.59	120.38	120.58
3919	NYSE	AZO	Wed, Dec 12, 2007	130.62	130.62	123.55	124.19
3918	NYSE	AZO	Tue, Dec 11, 2007	130.52	132.38	126.92	127.50
3917	NYSE	AZO	Mon, Dec 10, 2007	129.97	132.44	129.30	132.17
3916	NYSE	AZO	Fri, Dec 7, 2007	129.59	130.97	128.60	129.87
3915	NYSE	AZO	Thu, Dec 6, 2007	125.67	128.43	125.67	128.19
3914	NYSE	AZO	Wed, Dec 5, 2007	129.73	130.26	124.50	126.22
3913	NYSE	AZO	Tue, Dec 4, 2007	116.62	128.80	116.62	128.80
3912	NYSE	AZO	Mon, Dec 3, 2007	111.25	111.51	107.52	107.87
3911	NYSE	AZO	Fri, Nov 30, 2007	111.20	113.16	110.92	111.63
3910	NYSE	AZO	Thu, Nov 29, 2007	108.20	110.70	107.63	109.38
3909	NYSE	AZO	Wed, Nov 28, 2007	105.63	109.29	105.24	108.77
3908	NYSE	AZO	Tue, Nov 27, 2007	103.40	106.09	103.40	105.03
3907	NYSE	AZO	Mon, Nov 26, 2007	107.03	107.03	103.43	103.43
3906	NYSE	AZO	Fri, Nov 23, 2007	106.42	107.55	105.75	107.24
3905	NYSE	AZO	Wed, Nov 21, 2007	104.92	106.28	104.53	105.41
3904	NYSE	AZO	Tue, Nov 20, 2007	108.80	109.28	104.69	106.00
3903	NYSE	AZO	Mon, Nov 19, 2007	110.76	111.79	108.34	108.43
3902	NYSE	AZO	Fri, Nov 16, 2007	114.00	114.92	110.79	111.64
3901	NYSE	AZO	Thu, Nov 15, 2007	114.52	115.87	113.50	113.97
3900	NYSE	AZO	Wed, Nov 14, 2007	118.06	118.39	114.55	114.75
3899	NYSE	AZO	Tue, Nov 13, 2007	115.20	118.10	114.71	117.75
3898	NYSE	AZO	Mon, Nov 12, 2007	113.25	117.04	113.25	114.61
3897	NYSE	AZO	Fri, Nov 9, 2007	116.30	116.30	113.63	113.68
3896	NYSE	AZO	Thu, Nov 8, 2007	118.16	118.99	115.04	117.67
3895	NYSE	AZO	Wed, Nov 7, 2007	119.90	121.15	118.92	118.92
3894	NYSE	AZO	Tue, Nov 6, 2007	118.85	121.37	118.49	121.18
3893	NYSE	AZO	Mon, Nov 5, 2007	120.89	120.89	118.02	118.88
3892	NYSE	AZO	Fri, Nov 2, 2007	121.82	122.00	119.96	121.15
3891	NYSE	AZO	Thu, Nov 1, 2007	123.00	123.65	121.37	121.66
3890	NYSE	AZO	Wed, Oct 31, 2007	124.20	125.75	122.73	124.41
3889	NYSE	AZO	Tue, Oct 30, 2007	123.27	124.25	123.02	123.64
3888	NYSE	AZO	Mon, Oct 29, 2007	123.74	125.00	123.24	123.60
3887	NYSE	AZO	Fri, Oct 26, 2007	124.10	124.23	121.61	123.08
3886	NYSE	AZO	Thu, Oct 25, 2007	122.03	124.77	121.00	122.50
3885	NYSE	AZO	Wed, Oct 24, 2007	119.00	122.49	118.80	122.01
3884	NYSE	AZO	Tue, Oct 23, 2007	120.60	120.97	118.67	119.66
3883	NYSE	AZO	Mon, Oct 22, 2007	117.00	120.59	117.00	120.16
3882	NYSE	AZO	Fri, Oct 19, 2007	121.29	121.29	118.54	118.67
3881	NYSE	AZO	Thu, Oct 18, 2007	120.70	121.95	119.41	121.29
3880	NYSE	AZO	Wed, Oct 17, 2007	121.65	121.93	119.69	121.00
3879	NYSE	AZO	Tue, Oct 16, 2007	122.02	122.98	120.30	120.99
3878	NYSE	AZO	Mon, Oct 15, 2007	123.88	124.68	121.69	122.14
3877	NYSE	AZO	Fri, Oct 12, 2007	123.83	125.00	122.82	123.70
3876	NYSE	AZO	Thu, Oct 11, 2007	123.95	124.68	122.38	123.34
3875	NYSE	AZO	Wed, Oct 10, 2007	122.77	123.50	121.66	123.31
3874	NYSE	AZO	Tue, Oct 9, 2007	123.70	123.90	121.82	122.97
3873	NYSE	AZO	Mon, Oct 8, 2007	124.80	125.17	122.66	123.37
3872	NYSE	AZO	Fri, Oct 5, 2007	121.85	125.54	121.67	124.59
3871	NYSE	AZO	Thu, Oct 4, 2007	122.02	122.23	119.77	120.50
3870	NYSE	AZO	Wed, Oct 3, 2007	118.65	122.29	118.65	121.85
3869	NYSE	AZO	Tue, Oct 2, 2007	116.90	119.89	116.63	119.31
3868	NYSE	AZO	Mon, Oct 1, 2007	115.90	117.21	115.69	116.52
3867	NYSE	AZO	Fri, Sep 28, 2007	115.80	116.19	115.03	116.14
3866	NYSE	AZO	Thu, Sep 27, 2007	114.79	116.00	114.65	115.44
3865	NYSE	AZO	Wed, Sep 26, 2007	114.06	115.10	113.14	114.47
3864	NYSE	AZO	Tue, Sep 25, 2007	114.80	114.84	112.01	113.75
3863	NYSE	AZO	Mon, Sep 24, 2007	113.51	115.79	113.51	115.38
3862	NYSE	AZO	Fri, Sep 21, 2007	113.97	114.22	112.44	113.91
3861	NYSE	AZO	Thu, Sep 20, 2007	114.85	115.72	112.79	114.03
3860	NYSE	AZO	Wed, Sep 19, 2007	115.65	117.09	112.98	114.54
3859	NYSE	AZO	Tue, Sep 18, 2007	107.10	113.67	107.10	113.12
3858	NYSE	AZO	Mon, Sep 17, 2007	109.25	109.88	107.80	108.62
3857	NYSE	AZO	Fri, Sep 14, 2007	108.52	111.05	107.60	109.90
3856	NYSE	AZO	Thu, Sep 13, 2007	108.45	110.61	108.36	109.12
3855	NYSE	AZO	Wed, Sep 12, 2007	110.50	110.93	108.07	108.36
3854	NYSE	AZO	Tue, Sep 11, 2007	110.43	111.35	110.07	110.85
3853	NYSE	AZO	Mon, Sep 10, 2007	112.00	112.39	109.03	110.48
3852	NYSE	AZO	Fri, Sep 7, 2007	113.30	113.52	111.37	111.49
3851	NYSE	AZO	Thu, Sep 6, 2007	115.05	115.50	112.97	114.69
3850	NYSE	AZO	Wed, Sep 5, 2007	117.85	117.97	114.21	114.57
3849	NYSE	AZO	Tue, Sep 4, 2007	121.19	121.21	118.69	118.97
3848	NYSE	AZO	Fri, Aug 31, 2007	121.75	122.42	119.77	121.29
3847	NYSE	AZO	Thu, Aug 30, 2007	119.70	121.18	119.38	120.23
3846	NYSE	AZO	Wed, Aug 29, 2007	117.80	121.35	116.86	121.35
3845	NYSE	AZO	Tue, Aug 28, 2007	120.50	120.60	115.59	115.60
3844	NYSE	AZO	Mon, Aug 27, 2007	123.23	124.04	120.95	121.10
3843	NYSE	AZO	Fri, Aug 24, 2007	120.50	123.26	120.27	123.26
3842	NYSE	AZO	Thu, Aug 23, 2007	123.40	123.52	120.20	120.70
3841	NYSE	AZO	Wed, Aug 22, 2007	121.20	123.14	120.43	122.76
3840	NYSE	AZO	Tue, Aug 21, 2007	118.80	120.50	117.85	119.80
3839	NYSE	AZO	Mon, Aug 20, 2007	118.35	120.37	117.50	118.75
3838	NYSE	AZO	Fri, Aug 17, 2007	116.03	118.72	115.35	118.17
3837	NYSE	AZO	Thu, Aug 16, 2007	114.00	114.66	111.46	113.16
3836	NYSE	AZO	Wed, Aug 15, 2007	115.94	117.10	114.11	114.17
3835	NYSE	AZO	Tue, Aug 14, 2007	118.36	119.25	115.63	115.68
3834	NYSE	AZO	Mon, Aug 13, 2007	116.65	120.71	116.46	118.81
3833	NYSE	AZO	Fri, Aug 10, 2007	115.52	117.35	111.78	115.88
3832	NYSE	AZO	Thu, Aug 9, 2007	119.86	120.55	116.21	116.69
3831	NYSE	AZO	Wed, Aug 8, 2007	124.11	125.96	121.15	122.28
3830	NYSE	AZO	Tue, Aug 7, 2007	123.70	124.81	121.53	123.74
3829	NYSE	AZO	Mon, Aug 6, 2007	122.55	124.37	121.00	124.37
3828	NYSE	AZO	Fri, Aug 3, 2007	127.30	127.80	121.86	122.04
3827	NYSE	AZO	Thu, Aug 2, 2007	126.20	128.23	126.20	127.88
3826	NYSE	AZO	Wed, Aug 1, 2007	127.05	127.79	124.29	126.31
3825	NYSE	AZO	Tue, Jul 31, 2007	129.92	130.12	126.81	126.81
3824	NYSE	AZO	Mon, Jul 30, 2007	127.30	129.86	125.56	129.39
3823	NYSE	AZO	Fri, Jul 27, 2007	128.10	129.41	127.35	127.45
3822	NYSE	AZO	Thu, Jul 26, 2007	128.50	128.95	125.30	127.23
3821	NYSE	AZO	Wed, Jul 25, 2007	131.36	131.42	128.20	129.05
3820	NYSE	AZO	Tue, Jul 24, 2007	132.95	133.25	131.22	131.31
3819	NYSE	AZO	Mon, Jul 23, 2007	134.60	134.87	133.15	133.61
3818	NYSE	AZO	Fri, Jul 20, 2007	135.80	135.80	133.46	133.72
3817	NYSE	AZO	Thu, Jul 19, 2007	134.95	135.84	134.50	135.66
3816	NYSE	AZO	Wed, Jul 18, 2007	134.45	135.22	132.99	134.43
3815	NYSE	AZO	Tue, Jul 17, 2007	134.95	135.63	134.31	135.60
3814	NYSE	AZO	Mon, Jul 16, 2007	135.40	136.14	134.52	135.15
3813	NYSE	AZO	Fri, Jul 13, 2007	134.15	135.96	134.04	135.88
3812	NYSE	AZO	Thu, Jul 12, 2007	133.00	135.50	131.86	134.65
3811	NYSE	AZO	Wed, Jul 11, 2007	134.96	136.17	134.55	135.50
3810	NYSE	AZO	Tue, Jul 10, 2007	138.00	138.00	134.96	134.96
3809	NYSE	AZO	Mon, Jul 9, 2007	139.75	139.89	138.05	138.47
3808	NYSE	AZO	Fri, Jul 6, 2007	140.10	140.29	139.02	139.92
3807	NYSE	AZO	Thu, Jul 5, 2007	138.48	140.10	138.09	140.10
3806	NYSE	AZO	Tue, Jul 3, 2007	137.95	139.99	137.95	138.47
3805	NYSE	AZO	Mon, Jul 2, 2007	137.40	138.03	137.02	137.78
3804	NYSE	AZO	Fri, Jun 29, 2007	136.98	137.75	135.87	136.62
3803	NYSE	AZO	Thu, Jun 28, 2007	136.97	137.91	136.53	136.92
3802	NYSE	AZO	Wed, Jun 27, 2007	135.90	137.20	135.51	137.19
3801	NYSE	AZO	Tue, Jun 26, 2007	137.12	137.51	136.00	136.00
3800	NYSE	AZO	Mon, Jun 25, 2007	137.13	138.30	136.58	137.04
3799	NYSE	AZO	Fri, Jun 22, 2007	137.09	138.35	137.05	137.09
3798	NYSE	AZO	Thu, Jun 21, 2007	137.72	137.86	136.65	137.00
3797	NYSE	AZO	Wed, Jun 20, 2007	139.00	139.15	137.72	137.72
3796	NYSE	AZO	Tue, Jun 19, 2007	139.32	139.70	137.75	139.20
3795	NYSE	AZO	Mon, Jun 18, 2007	138.55	140.20	137.85	139.31
3794	NYSE	AZO	Fri, Jun 15, 2007	137.25	138.66	136.84	137.39
3793	NYSE	AZO	Thu, Jun 14, 2007	137.25	137.64	136.05	136.61
3792	NYSE	AZO	Wed, Jun 13, 2007	134.76	137.74	134.58	137.74
3791	NYSE	AZO	Tue, Jun 12, 2007	134.42	136.30	133.98	134.21
3790	NYSE	AZO	Mon, Jun 11, 2007	132.17	134.75	131.25	134.42
3789	NYSE	AZO	Fri, Jun 8, 2007	131.16	131.91	130.99	131.68
3788	NYSE	AZO	Thu, Jun 7, 2007	133.00	133.65	131.34	131.44
3787	NYSE	AZO	Wed, Jun 6, 2007	132.17	132.17	131.00	131.70
3786	NYSE	AZO	Tue, Jun 5, 2007	131.79	132.40	130.52	132.17
3785	NYSE	AZO	Mon, Jun 4, 2007	130.09	131.99	129.89	131.79
3784	NYSE	AZO	Fri, Jun 1, 2007	128.70	130.09	128.30	130.09
3783	NYSE	AZO	Thu, May 31, 2007	128.95	129.37	127.56	128.63
3782	NYSE	AZO	Wed, May 30, 2007	127.60	128.57	126.88	128.57
3781	NYSE	AZO	Tue, May 29, 2007	127.10	127.76	126.73	127.60
3780	NYSE	AZO	Fri, May 25, 2007	126.01	127.18	126.01	127.03
3779	NYSE	AZO	Thu, May 24, 2007	127.14	128.25	125.81	126.01
3778	NYSE	AZO	Wed, May 23, 2007	131.12	131.75	126.33	126.33
3777	NYSE	AZO	Tue, May 22, 2007	133.99	134.12	131.10	132.11
3776	NYSE	AZO	Mon, May 21, 2007	134.75	135.76	133.79	133.99
3775	NYSE	AZO	Fri, May 18, 2007	133.40	134.51	133.17	134.51
3774	NYSE	AZO	Thu, May 17, 2007	131.67	133.31	131.24	132.85
3773	NYSE	AZO	Wed, May 16, 2007	130.46	131.96	130.37	131.67
3772	NYSE	AZO	Tue, May 15, 2007	132.00	132.63	130.24	130.26
3771	NYSE	AZO	Mon, May 14, 2007	134.90	135.34	133.50	133.69
3770	NYSE	AZO	Fri, May 11, 2007	133.92	135.31	133.85	134.80
3769	NYSE	AZO	Thu, May 10, 2007	135.10	135.74	133.67	133.67
3768	NYSE	AZO	Wed, May 9, 2007	132.46	135.40	132.46	135.10
3767	NYSE	AZO	Tue, May 8, 2007	132.73	132.94	131.80	132.46
3766	NYSE	AZO	Mon, May 7, 2007	132.42	132.84	131.95	132.52
3765	NYSE	AZO	Fri, May 4, 2007	132.98	133.21	131.94	132.30
3764	NYSE	AZO	Thu, May 3, 2007	132.72	133.53	131.50	132.98
3763	NYSE	AZO	Wed, May 2, 2007	133.50	134.35	132.61	132.71
3762	NYSE	AZO	Tue, May 1, 2007	133.65	133.80	131.52	133.50
3761	NYSE	AZO	Mon, Apr 30, 2007	133.19	134.58	133.04	133.04
3760	NYSE	AZO	Fri, Apr 27, 2007	133.86	133.86	132.96	133.19
3759	NYSE	AZO	Thu, Apr 26, 2007	134.12	135.72	133.84	133.88
3758	NYSE	AZO	Wed, Apr 25, 2007	136.75	137.66	135.33	135.49
3757	NYSE	AZO	Tue, Apr 24, 2007	134.24	134.24	131.92	133.57
3756	NYSE	AZO	Mon, Apr 23, 2007	133.74	134.55	133.60	134.11
3755	NYSE	AZO	Fri, Apr 20, 2007	132.95	133.81	132.36	133.73
3754	NYSE	AZO	Thu, Apr 19, 2007	131.30	132.40	130.93	132.01
3753	NYSE	AZO	Wed, Apr 18, 2007	131.68	132.27	130.59	131.65
3752	NYSE	AZO	Tue, Apr 17, 2007	132.70	132.92	131.05	131.93
3751	NYSE	AZO	Mon, Apr 16, 2007	131.00	132.81	131.00	132.54
3750	NYSE	AZO	Fri, Apr 13, 2007	130.82	130.83	129.55	130.61
3749	NYSE	AZO	Thu, Apr 12, 2007	129.65	131.19	128.53	130.82
3748	NYSE	AZO	Wed, Apr 11, 2007	130.42	131.69	129.99	130.42
3747	NYSE	AZO	Tue, Apr 10, 2007	130.19	131.61	130.19	130.42
3746	NYSE	AZO	Mon, Apr 9, 2007	129.69	130.38	129.50	130.18
3745	NYSE	AZO	Thu, Apr 5, 2007	129.37	130.10	129.01	129.63
3744	NYSE	AZO	Wed, Apr 4, 2007	128.90	129.87	128.50	129.38
3743	NYSE	AZO	Tue, Apr 3, 2007	129.45	130.60	129.25	129.34
3742	NYSE	AZO	Mon, Apr 2, 2007	128.45	129.30	128.03	128.98
3741	NYSE	AZO	Fri, Mar 30, 2007	127.70	128.47	126.85	128.14
3740	NYSE	AZO	Thu, Mar 29, 2007	127.55	128.32	126.92	127.68
3739	NYSE	AZO	Wed, Mar 28, 2007	128.44	128.44	127.01	127.53
3738	NYSE	AZO	Tue, Mar 27, 2007	128.60	129.15	128.20	128.68
3737	NYSE	AZO	Mon, Mar 26, 2007	129.06	129.18	127.90	129.02
3736	NYSE	AZO	Fri, Mar 23, 2007	128.20	129.49	127.69	129.06
3735	NYSE	AZO	Thu, Mar 22, 2007	127.50	128.60	127.37	128.10
3734	NYSE	AZO	Wed, Mar 21, 2007	126.72	127.50	126.56	127.41
3733	NYSE	AZO	Tue, Mar 20, 2007	125.01	126.55	124.93	126.47
3732	NYSE	AZO	Mon, Mar 19, 2007	125.13	126.00	124.82	125.01
3731	NYSE	AZO	Fri, Mar 16, 2007	125.06	125.14	124.00	124.60
3730	NYSE	AZO	Thu, Mar 15, 2007	124.26	125.33	124.25	125.06
3729	NYSE	AZO	Wed, Mar 14, 2007	125.58	125.76	122.17	124.32
3728	NYSE	AZO	Tue, Mar 13, 2007	126.80	127.21	125.50	125.58
3727	NYSE	AZO	Mon, Mar 12, 2007	127.00	127.69	126.06	127.34
3726	NYSE	AZO	Fri, Mar 9, 2007	127.50	127.90	126.57	127.28
3725	NYSE	AZO	Thu, Mar 8, 2007	126.15	126.94	125.85	126.31
3724	NYSE	AZO	Wed, Mar 7, 2007	123.70	125.95	123.40	125.67
3723	NYSE	AZO	Tue, Mar 6, 2007	122.80	123.90	121.76	123.70
3722	NYSE	AZO	Mon, Mar 5, 2007	122.03	123.00	121.52	121.57
3721	NYSE	AZO	Fri, Mar 2, 2007	124.80	124.94	122.37	122.53
3720	NYSE	AZO	Thu, Mar 1, 2007	124.60	125.39	123.05	124.80
3719	NYSE	AZO	Wed, Feb 28, 2007	124.10	126.48	123.85	125.46
3718	NYSE	AZO	Tue, Feb 27, 2007	129.00	129.00	123.17	124.00
3717	NYSE	AZO	Mon, Feb 26, 2007	131.01	132.22	130.87	131.41
3716	NYSE	AZO	Fri, Feb 23, 2007	130.32	131.12	129.77	131.00
3715	NYSE	AZO	Thu, Feb 22, 2007	129.13	129.91	128.90	129.83
3714	NYSE	AZO	Wed, Feb 21, 2007	127.93	128.58	127.08	128.27
3713	NYSE	AZO	Tue, Feb 20, 2007	127.05	128.07	126.83	127.96
3712	NYSE	AZO	Fri, Feb 16, 2007	127.23	127.60	126.55	126.82
3711	NYSE	AZO	Thu, Feb 15, 2007	127.61	127.95	127.00	127.49
3710	NYSE	AZO	Wed, Feb 14, 2007	127.81	127.91	127.24	127.79
3709	NYSE	AZO	Tue, Feb 13, 2007	126.55	127.70	126.55	127.56
3708	NYSE	AZO	Mon, Feb 12, 2007	125.60	126.84	125.60	126.70
3707	NYSE	AZO	Fri, Feb 9, 2007	126.78	127.14	125.28	125.56
3706	NYSE	AZO	Thu, Feb 8, 2007	127.00	127.00	125.90	126.62
3705	NYSE	AZO	Wed, Feb 7, 2007	127.50	128.00	126.94	127.35
3704	NYSE	AZO	Tue, Feb 6, 2007	126.42	127.59	126.15	127.45
3703	NYSE	AZO	Mon, Feb 5, 2007	126.65	127.31	125.90	126.41
3702	NYSE	AZO	Fri, Feb 2, 2007	126.99	127.43	126.32	126.85
3701	NYSE	AZO	Thu, Feb 1, 2007	125.88	126.97	125.34	126.74
3700	NYSE	AZO	Wed, Jan 31, 2007	123.37	126.00	123.27	125.63
3699	NYSE	AZO	Tue, Jan 30, 2007	124.58	124.78	123.03	123.39
3698	NYSE	AZO	Mon, Jan 29, 2007	124.85	125.40	124.16	124.52
3697	NYSE	AZO	Fri, Jan 26, 2007	124.64	125.13	123.94	124.75
3696	NYSE	AZO	Thu, Jan 25, 2007	125.40	125.40	124.43	124.44
3695	NYSE	AZO	Wed, Jan 24, 2007	125.10	125.77	124.90	125.52
3694	NYSE	AZO	Tue, Jan 23, 2007	124.70	126.14	124.60	124.95
3693	NYSE	AZO	Mon, Jan 22, 2007	124.85	125.14	124.17	124.71
3692	NYSE	AZO	Fri, Jan 19, 2007	124.94	125.41	123.20	125.09
3691	NYSE	AZO	Thu, Jan 18, 2007	123.73	124.23	123.56	123.87
3690	NYSE	AZO	Wed, Jan 17, 2007	123.35	124.34	123.33	123.56
3689	NYSE	AZO	Tue, Jan 16, 2007	124.61	125.28	123.39	123.74
3688	NYSE	AZO	Fri, Jan 12, 2007	124.87	125.32	122.84	124.61
3687	NYSE	AZO	Thu, Jan 11, 2007	120.94	124.94	120.92	124.86
3686	NYSE	AZO	Wed, Jan 10, 2007	121.61	121.61	120.17	120.82
3685	NYSE	AZO	Tue, Jan 9, 2007	119.10	122.21	119.00	121.61
3684	NYSE	AZO	Mon, Jan 8, 2007	118.75	118.99	117.87	118.85
3683	NYSE	AZO	Fri, Jan 5, 2007	119.30	119.90	118.39	118.83
3682	NYSE	AZO	Thu, Jan 4, 2007	118.61	120.25	118.35	119.60
3681	NYSE	AZO	Wed, Jan 3, 2007	115.94	120.05	115.94	118.61
3680	NYSE	AZO	Fri, Dec 29, 2006	116.41	117.27	115.42	115.56
3679	NYSE	AZO	Thu, Dec 28, 2006	116.59	117.20	116.30	116.41
3678	NYSE	AZO	Wed, Dec 27, 2006	116.69	117.00	116.15	116.79
3677	NYSE	AZO	Tue, Dec 26, 2006	116.39	116.67	115.68	116.62
3676	NYSE	AZO	Fri, Dec 22, 2006	116.50	116.81	115.88	116.50
3675	NYSE	AZO	Thu, Dec 21, 2006	117.20	117.91	116.36	116.60
3674	NYSE	AZO	Wed, Dec 20, 2006	117.50	117.98	116.88	117.05
3673	NYSE	AZO	Tue, Dec 19, 2006	116.25	117.80	115.36	117.40
3672	NYSE	AZO	Mon, Dec 18, 2006	117.00	117.05	115.86	116.22
3671	NYSE	AZO	Fri, Dec 15, 2006	118.38	119.50	116.97	116.99
3670	NYSE	AZO	Thu, Dec 14, 2006	117.00	117.99	116.86	117.50
3669	NYSE	AZO	Wed, Dec 13, 2006	117.40	117.79	116.73	117.00
3668	NYSE	AZO	Tue, Dec 12, 2006	117.51	117.94	116.45	117.09
3667	NYSE	AZO	Mon, Dec 11, 2006	117.73	117.99	117.30	117.79
3666	NYSE	AZO	Fri, Dec 8, 2006	117.65	118.29	117.02	117.73
3665	NYSE	AZO	Thu, Dec 7, 2006	119.85	119.99	117.54	117.65
3664	NYSE	AZO	Wed, Dec 6, 2006	118.75	120.37	117.83	119.41
3663	NYSE	AZO	Tue, Dec 5, 2006	117.25	120.36	115.09	119.29
3662	NYSE	AZO	Mon, Dec 4, 2006	113.95	115.25	113.81	114.47
3661	NYSE	AZO	Fri, Dec 1, 2006	113.62	114.14	112.39	113.38
3660	NYSE	AZO	Thu, Nov 30, 2006	113.24	113.96	112.61	113.61
3659	NYSE	AZO	Wed, Nov 29, 2006	113.32	113.82	112.42	113.11
3658	NYSE	AZO	Tue, Nov 28, 2006	113.40	113.73	112.62	113.17
3657	NYSE	AZO	Mon, Nov 27, 2006	114.87	114.87	113.28	113.68
3656	NYSE	AZO	Fri, Nov 24, 2006	115.04	115.55	113.94	114.92
3655	NYSE	AZO	Wed, Nov 22, 2006	114.98	115.64	114.69	114.94
3654	NYSE	AZO	Tue, Nov 21, 2006	115.05	115.83	113.34	114.53
3653	NYSE	AZO	Mon, Nov 20, 2006	114.90	115.24	113.92	114.51
3652	NYSE	AZO	Fri, Nov 17, 2006	114.73	114.79	113.09	114.79
3651	NYSE	AZO	Thu, Nov 16, 2006	114.40	114.98	114.06	114.72
3650	NYSE	AZO	Wed, Nov 15, 2006	113.95	114.24	113.71	113.90
3649	NYSE	AZO	Tue, Nov 14, 2006	113.15	114.15	112.39	114.04
3648	NYSE	AZO	Mon, Nov 13, 2006	112.75	114.24	112.35	112.59
3647	NYSE	AZO	Fri, Nov 10, 2006	112.25	113.25	112.06	113.13
3646	NYSE	AZO	Thu, Nov 9, 2006	113.28	113.79	112.07	112.87
3645	NYSE	AZO	Wed, Nov 8, 2006	111.39	113.56	110.85	113.18
3644	NYSE	AZO	Tue, Nov 7, 2006	111.66	111.83	110.87	111.54
3643	NYSE	AZO	Mon, Nov 6, 2006	109.65	111.81	109.65	111.68
3642	NYSE	AZO	Fri, Nov 3, 2006	109.82	110.78	108.67	109.30
3641	NYSE	AZO	Thu, Nov 2, 2006	109.96	110.58	108.85	109.92
3640	NYSE	AZO	Wed, Nov 1, 2006	112.00	112.25	109.91	109.96
3639	NYSE	AZO	Tue, Oct 31, 2006	111.18	112.34	110.82	112.00
3638	NYSE	AZO	Mon, Oct 30, 2006	110.65	111.74	109.42	111.43
3637	NYSE	AZO	Fri, Oct 27, 2006	111.65	111.88	110.60	110.90
3636	NYSE	AZO	Thu, Oct 26, 2006	109.70	112.06	109.49	111.86
3635	NYSE	AZO	Wed, Oct 25, 2006	110.01	111.50	108.37	109.27
3634	NYSE	AZO	Tue, Oct 24, 2006	113.80	114.00	112.66	113.27
3633	NYSE	AZO	Mon, Oct 23, 2006	112.22	114.56	112.02	114.00
3632	NYSE	AZO	Fri, Oct 20, 2006	113.10	113.28	111.31	112.22
3631	NYSE	AZO	Thu, Oct 19, 2006	112.10	113.16	111.40	112.37
3630	NYSE	AZO	Wed, Oct 18, 2006	110.75	112.25	110.37	111.62
3629	NYSE	AZO	Tue, Oct 17, 2006	108.96	111.00	108.96	110.50
3628	NYSE	AZO	Mon, Oct 16, 2006	108.97	109.23	108.45	108.96
3627	NYSE	AZO	Fri, Oct 13, 2006	109.40	109.45	108.26	108.77
3626	NYSE	AZO	Thu, Oct 12, 2006	108.70	109.58	108.37	109.54
3625	NYSE	AZO	Wed, Oct 11, 2006	109.03	109.03	107.65	108.33
3624	NYSE	AZO	Tue, Oct 10, 2006	108.55	109.25	108.00	109.03
3623	NYSE	AZO	Mon, Oct 9, 2006	107.26	108.64	106.53	108.55
3622	NYSE	AZO	Fri, Oct 6, 2006	107.80	107.81	106.08	107.48
3621	NYSE	AZO	Thu, Oct 5, 2006	107.70	108.26	106.29	108.26
3620	NYSE	AZO	Wed, Oct 4, 2006	105.84	108.04	104.88	108.01
3619	NYSE	AZO	Tue, Oct 3, 2006	104.29	105.89	103.87	105.65
3618	NYSE	AZO	Mon, Oct 2, 2006	103.30	104.50	102.59	104.15
3617	NYSE	AZO	Fri, Sep 29, 2006	103.99	104.00	102.57	103.30
3616	NYSE	AZO	Thu, Sep 28, 2006	102.90	104.89	102.50	104.19
3615	NYSE	AZO	Wed, Sep 27, 2006	104.15	105.99	103.70	105.38
3614	NYSE	AZO	Tue, Sep 26, 2006	103.45	104.99	103.20	104.15
3613	NYSE	AZO	Mon, Sep 25, 2006	101.28	103.59	101.15	103.44
3612	NYSE	AZO	Fri, Sep 22, 2006	99.65	101.16	99.28	100.66
3611	NYSE	AZO	Thu, Sep 21, 2006	101.98	102.25	100.10	100.18
3610	NYSE	AZO	Wed, Sep 20, 2006	99.79	101.72	98.82	101.28
3609	NYSE	AZO	Tue, Sep 19, 2006	95.60	99.75	95.60	98.67
3608	NYSE	AZO	Mon, Sep 18, 2006	95.76	95.94	93.92	94.10
3607	NYSE	AZO	Fri, Sep 15, 2006	96.50	97.12	95.02	95.61
3606	NYSE	AZO	Thu, Sep 14, 2006	95.13	96.11	94.47	95.61
3605	NYSE	AZO	Wed, Sep 13, 2006	95.70	96.00	94.62	95.85
3604	NYSE	AZO	Tue, Sep 12, 2006	94.19	96.17	93.70	95.75
3603	NYSE	AZO	Mon, Sep 11, 2006	90.49	95.34	90.43	94.32
3602	NYSE	AZO	Fri, Sep 8, 2006	90.13	91.00	89.34	90.49
3601	NYSE	AZO	Thu, Sep 7, 2006	91.27	91.28	90.11	90.13
3600	NYSE	AZO	Wed, Sep 6, 2006	92.61	92.80	91.22	91.27
3599	NYSE	AZO	Tue, Sep 5, 2006	91.25	92.61	90.95	92.61
3598	NYSE	AZO	Fri, Sep 1, 2006	90.10	91.54	89.97	91.25
3597	NYSE	AZO	Thu, Aug 31, 2006	90.42	90.69	89.90	90.30
3596	NYSE	AZO	Wed, Aug 30, 2006	88.80	90.52	88.22	90.17
3595	NYSE	AZO	Tue, Aug 29, 2006	88.15	88.79	87.51	88.38
3594	NYSE	AZO	Mon, Aug 28, 2006	87.30	88.53	87.30	88.15
3593	NYSE	AZO	Fri, Aug 25, 2006	86.41	87.37	86.01	87.21
3592	NYSE	AZO	Thu, Aug 24, 2006	88.55	88.55	86.25	86.40
3591	NYSE	AZO	Wed, Aug 23, 2006	88.31	88.44	87.73	88.34
3590	NYSE	AZO	Tue, Aug 22, 2006	88.46	88.56	87.64	88.14
3589	NYSE	AZO	Mon, Aug 21, 2006	89.32	89.33	88.04	88.45
3588	NYSE	AZO	Fri, Aug 18, 2006	89.50	90.20	88.94	89.35
3587	NYSE	AZO	Thu, Aug 17, 2006	88.11	88.62	87.33	88.19
3586	NYSE	AZO	Wed, Aug 16, 2006	87.95	88.42	87.43	88.12
3585	NYSE	AZO	Tue, Aug 15, 2006	86.95	87.82	86.95	87.61
3584	NYSE	AZO	Mon, Aug 14, 2006	88.68	88.81	86.45	86.70
3583	NYSE	AZO	Fri, Aug 11, 2006	88.27	88.98	87.75	88.67
3582	NYSE	AZO	Thu, Aug 10, 2006	86.14	88.34	85.98	88.27
3581	NYSE	AZO	Wed, Aug 9, 2006	88.11	88.46	86.24	86.32
3580	NYSE	AZO	Tue, Aug 8, 2006	89.20	89.39	87.56	87.73
3579	NYSE	AZO	Mon, Aug 7, 2006	89.01	89.25	88.09	89.04
3578	NYSE	AZO	Fri, Aug 4, 2006	89.11	90.44	88.26	89.01
3577	NYSE	AZO	Thu, Aug 3, 2006	87.85	89.00	87.20	88.70
3576	NYSE	AZO	Wed, Aug 2, 2006	87.16	88.40	87.15	87.85
3575	NYSE	AZO	Tue, Aug 1, 2006	87.70	87.73	86.72	87.15
3574	NYSE	AZO	Mon, Jul 31, 2006	87.15	88.46	87.09	87.87
3573	NYSE	AZO	Fri, Jul 28, 2006	86.60	87.44	86.50	87.15
3572	NYSE	AZO	Thu, Jul 27, 2006	87.61	88.32	86.32	86.38
3571	NYSE	AZO	Wed, Jul 26, 2006	88.22	88.22	87.04	87.55
3570	NYSE	AZO	Tue, Jul 25, 2006	86.40	88.65	86.06	88.47
3569	NYSE	AZO	Mon, Jul 24, 2006	85.30	86.67	85.04	86.44
3568	NYSE	AZO	Fri, Jul 21, 2006	85.05	85.15	84.52	85.00
3567	NYSE	AZO	Thu, Jul 20, 2006	86.36	86.65	85.02	85.04
3566	NYSE	AZO	Wed, Jul 19, 2006	85.10	86.61	84.92	86.35
3565	NYSE	AZO	Tue, Jul 18, 2006	85.48	85.48	83.93	84.67
3564	NYSE	AZO	Mon, Jul 17, 2006	84.42	85.76	84.42	85.48
3563	NYSE	AZO	Fri, Jul 14, 2006	85.10	85.56	83.81	84.42
3562	NYSE	AZO	Thu, Jul 13, 2006	85.00	86.59	84.22	85.25
3561	NYSE	AZO	Wed, Jul 12, 2006	85.85	86.08	84.77	85.00
3560	NYSE	AZO	Tue, Jul 11, 2006	85.84	86.25	85.24	85.80
3559	NYSE	AZO	Mon, Jul 10, 2006	86.46	87.14	85.84	85.94
3558	NYSE	AZO	Fri, Jul 7, 2006	86.42	86.83	86.05	86.28
3557	NYSE	AZO	Thu, Jul 6, 2006	87.29	87.90	86.11	86.42
3556	NYSE	AZO	Wed, Jul 5, 2006	88.96	88.96	87.18	87.28
3555	NYSE	AZO	Mon, Jul 3, 2006	88.90	89.04	88.14	88.97
3554	NYSE	AZO	Fri, Jun 30, 2006	89.74	90.04	88.11	88.20
3553	NYSE	AZO	Thu, Jun 29, 2006	88.50	89.95	87.72	89.80
3552	NYSE	AZO	Wed, Jun 28, 2006	93.35	93.44	91.50	92.27
3551	NYSE	AZO	Tue, Jun 27, 2006	92.80	93.30	92.42	92.55
3550	NYSE	AZO	Mon, Jun 26, 2006	93.52	93.75	93.00	93.00
3549	NYSE	AZO	Fri, Jun 23, 2006	93.52	94.21	92.79	93.52
3548	NYSE	AZO	Thu, Jun 22, 2006	94.00	94.20	93.10	93.85
3547	NYSE	AZO	Wed, Jun 21, 2006	93.09	94.61	93.09	94.11
3546	NYSE	AZO	Tue, Jun 20, 2006	92.46	93.89	92.09	93.11
3545	NYSE	AZO	Mon, Jun 19, 2006	93.09	93.33	92.11	92.26
3544	NYSE	AZO	Fri, Jun 16, 2006	93.00	93.30	92.31	92.54
3543	NYSE	AZO	Thu, Jun 15, 2006	92.42	93.34	92.39	93.00
3542	NYSE	AZO	Wed, Jun 14, 2006	91.00	92.50	90.55	92.40
3541	NYSE	AZO	Tue, Jun 13, 2006	91.12	92.23	90.73	91.14
3540	NYSE	AZO	Mon, Jun 12, 2006	93.02	93.18	91.11	91.11
3539	NYSE	AZO	Fri, Jun 9, 2006	93.00	93.93	92.60	92.94
3538	NYSE	AZO	Thu, Jun 8, 2006	90.53	93.16	90.05	93.00
3537	NYSE	AZO	Wed, Jun 7, 2006	89.95	91.90	89.80	90.46
3536	NYSE	AZO	Tue, Jun 6, 2006	89.85	90.02	88.57	89.70
3535	NYSE	AZO	Mon, Jun 5, 2006	91.71	91.77	89.64	89.76
3534	NYSE	AZO	Fri, Jun 2, 2006	91.72	91.91	90.67	91.70
3533	NYSE	AZO	Thu, Jun 1, 2006	90.53	91.68	89.94	91.68
3532	NYSE	AZO	Wed, May 31, 2006	89.55	90.75	88.99	90.73
3531	NYSE	AZO	Tue, May 30, 2006	88.93	90.23	88.62	89.30
3530	NYSE	AZO	Fri, May 26, 2006	89.07	89.29	88.80	88.92
3529	NYSE	AZO	Thu, May 25, 2006	90.45	90.56	88.48	88.88
3528	NYSE	AZO	Wed, May 24, 2006	87.50	91.55	87.50	90.15
3527	NYSE	AZO	Tue, May 23, 2006	88.60	89.81	87.79	87.90
3526	NYSE	AZO	Mon, May 22, 2006	90.51	90.82	88.39	88.49
3525	NYSE	AZO	Fri, May 19, 2006	90.40	91.13	89.73	90.50
3524	NYSE	AZO	Thu, May 18, 2006	89.95	91.36	89.50	90.27
3523	NYSE	AZO	Wed, May 17, 2006	89.94	90.66	89.45	89.95
3522	NYSE	AZO	Tue, May 16, 2006	90.73	90.93	89.95	90.05
3521	NYSE	AZO	Mon, May 15, 2006	91.35	91.36	90.40	90.75
3520	NYSE	AZO	Fri, May 12, 2006	92.50	92.70	91.29	91.35
3519	NYSE	AZO	Thu, May 11, 2006	93.55	93.55	92.00	92.52
3518	NYSE	AZO	Wed, May 10, 2006	93.36	93.71	93.06	93.55
3517	NYSE	AZO	Tue, May 9, 2006	94.00	94.23	93.33	93.60
3516	NYSE	AZO	Mon, May 8, 2006	92.71	94.18	92.60	93.97
3515	NYSE	AZO	Fri, May 5, 2006	91.80	92.84	91.68	92.70
3514	NYSE	AZO	Thu, May 4, 2006	92.25	92.92	91.39	91.41
3513	NYSE	AZO	Wed, May 3, 2006	91.79	92.10	91.35	92.01
3512	NYSE	AZO	Tue, May 2, 2006	93.07	93.19	91.83	92.12
3511	NYSE	AZO	Mon, May 1, 2006	93.62	94.35	92.80	93.12
3510	NYSE	AZO	Fri, Apr 28, 2006	94.00	94.41	93.32	93.61
3509	NYSE	AZO	Thu, Apr 27, 2006	92.85	95.14	92.77	94.24
3508	NYSE	AZO	Wed, Apr 26, 2006	93.00	94.15	92.63	92.91
3507	NYSE	AZO	Tue, Apr 25, 2006	94.27	94.50	93.16	93.40
3506	NYSE	AZO	Mon, Apr 24, 2006	95.30	95.30	93.65	94.26
3505	NYSE	AZO	Fri, Apr 21, 2006	96.90	96.91	94.30	95.19
3504	NYSE	AZO	Thu, Apr 20, 2006	96.05	96.35	95.27	96.24
3503	NYSE	AZO	Wed, Apr 19, 2006	96.25	96.67	95.50	96.17
3502	NYSE	AZO	Tue, Apr 18, 2006	95.86	97.27	95.38	96.63
3501	NYSE	AZO	Mon, Apr 17, 2006	95.80	96.40	95.26	95.78
3500	NYSE	AZO	Thu, Apr 13, 2006	96.00	96.40	95.25	95.83
3499	NYSE	AZO	Wed, Apr 12, 2006	96.15	96.65	95.66	96.10
3498	NYSE	AZO	Tue, Apr 11, 2006	98.25	98.26	95.30	96.18
3497	NYSE	AZO	Mon, Apr 10, 2006	99.05	99.60	98.61	99.03
3496	NYSE	AZO	Fri, Apr 7, 2006	100.95	102.00	99.21	99.50
3495	NYSE	AZO	Thu, Apr 6, 2006	100.81	101.22	99.65	100.86
3494	NYSE	AZO	Wed, Apr 5, 2006	99.88	101.21	99.88	101.06
3493	NYSE	AZO	Tue, Apr 4, 2006	99.50	100.67	99.46	99.88
3492	NYSE	AZO	Mon, Apr 3, 2006	99.74	99.85	98.75	99.56
3491	NYSE	AZO	Fri, Mar 31, 2006	99.62	100.36	99.62	99.69
3490	NYSE	AZO	Thu, Mar 30, 2006	98.93	99.89	98.82	99.48
3489	NYSE	AZO	Wed, Mar 29, 2006	98.85	99.38	98.25	98.92
3488	NYSE	AZO	Tue, Mar 28, 2006	98.75	99.61	98.15	98.77
3487	NYSE	AZO	Mon, Mar 27, 2006	98.01	98.98	97.85	98.85
3486	NYSE	AZO	Fri, Mar 24, 2006	97.97	98.44	97.22	98.26
3485	NYSE	AZO	Thu, Mar 23, 2006	97.80	98.65	97.75	98.22
3484	NYSE	AZO	Wed, Mar 22, 2006	96.56	97.63	96.52	97.25
3483	NYSE	AZO	Tue, Mar 21, 2006	97.24	97.90	96.47	96.81
3482	NYSE	AZO	Mon, Mar 20, 2006	98.10	98.34	96.73	97.32
3481	NYSE	AZO	Fri, Mar 17, 2006	98.00	98.00	96.77	97.22
3480	NYSE	AZO	Thu, Mar 16, 2006	98.40	99.12	97.54	97.78
3479	NYSE	AZO	Wed, Mar 15, 2006	97.90	98.40	96.94	97.59
3478	NYSE	AZO	Tue, Mar 14, 2006	96.64	97.80	96.31	97.52
3477	NYSE	AZO	Mon, Mar 13, 2006	97.03	97.61	96.68	97.24
3476	NYSE	AZO	Fri, Mar 10, 2006	95.10	97.08	94.62	96.83
3475	NYSE	AZO	Thu, Mar 9, 2006	95.86	95.86	94.77	95.20
3474	NYSE	AZO	Wed, Mar 8, 2006	95.90	96.21	95.20	95.87
3473	NYSE	AZO	Tue, Mar 7, 2006	95.34	96.30	95.03	95.93
3472	NYSE	AZO	Mon, Mar 6, 2006	95.82	96.12	95.02	95.40
3471	NYSE	AZO	Fri, Mar 3, 2006	97.43	97.71	95.79	95.81
3470	NYSE	AZO	Thu, Mar 2, 2006	100.40	100.55	97.25	97.68
3469	NYSE	AZO	Wed, Mar 1, 2006	94.26	100.75	94.02	100.29
3468	NYSE	AZO	Tue, Feb 28, 2006	98.75	98.75	96.67	96.68
3467	NYSE	AZO	Mon, Feb 27, 2006	99.66	100.15	98.86	98.91
3466	NYSE	AZO	Fri, Feb 24, 2006	99.03	99.49	98.45	99.42
3465	NYSE	AZO	Thu, Feb 23, 2006	98.80	99.70	98.44	98.94
3464	NYSE	AZO	Wed, Feb 22, 2006	98.38	99.70	98.21	99.01
3463	NYSE	AZO	Tue, Feb 21, 2006	99.17	99.75	97.69	98.18
3462	NYSE	AZO	Fri, Feb 17, 2006	99.45	99.74	98.73	99.30
3461	NYSE	AZO	Thu, Feb 16, 2006	99.72	99.80	98.48	99.37
3460	NYSE	AZO	Wed, Feb 15, 2006	99.84	100.26	98.90	99.75
3459	NYSE	AZO	Tue, Feb 14, 2006	98.59	100.45	98.45	100.23
3458	NYSE	AZO	Mon, Feb 13, 2006	98.00	98.81	97.44	98.42
3457	NYSE	AZO	Fri, Feb 10, 2006	99.05	99.32	96.61	98.05
3456	NYSE	AZO	Thu, Feb 9, 2006	97.33	98.69	97.05	98.23
3455	NYSE	AZO	Wed, Feb 8, 2006	97.10	97.75	96.51	97.28
3454	NYSE	AZO	Tue, Feb 7, 2006	96.40	97.59	96.39	97.12
3453	NYSE	AZO	Mon, Feb 6, 2006	97.19	97.19	95.39	96.40
3452	NYSE	AZO	Fri, Feb 3, 2006	96.94	97.68	96.46	97.20
3451	NYSE	AZO	Thu, Feb 2, 2006	97.61	97.95	96.31	97.04
3450	NYSE	AZO	Wed, Feb 1, 2006	98.20	98.50	97.05	97.61
3449	NYSE	AZO	Tue, Jan 31, 2006	96.67	97.98	96.63	97.75
3448	NYSE	AZO	Mon, Jan 30, 2006	96.13	96.89	96.00	96.52
3447	NYSE	AZO	Fri, Jan 27, 2006	94.86	96.44	94.80	95.82
3446	NYSE	AZO	Thu, Jan 26, 2006	95.45	96.67	94.79	94.95
3445	NYSE	AZO	Wed, Jan 25, 2006	95.72	95.73	94.44	95.03
3444	NYSE	AZO	Tue, Jan 24, 2006	94.70	95.81	94.59	95.52
3443	NYSE	AZO	Mon, Jan 23, 2006	94.90	95.38	94.28	94.48
3442	NYSE	AZO	Fri, Jan 20, 2006	95.63	95.63	94.16	94.78
3441	NYSE	AZO	Thu, Jan 19, 2006	95.20	95.37	94.50	95.37
3440	NYSE	AZO	Wed, Jan 18, 2006	94.83	96.08	94.35	94.95
3439	NYSE	AZO	Tue, Jan 17, 2006	95.61	95.77	94.73	94.93
3438	NYSE	AZO	Fri, Jan 13, 2006	95.74	96.66	95.41	95.78
3437	NYSE	AZO	Thu, Jan 12, 2006	95.50	98.00	95.38	95.93
3436	NYSE	AZO	Wed, Jan 11, 2006	92.56	93.38	92.47	93.33
3435	NYSE	AZO	Tue, Jan 10, 2006	92.22	92.77	91.75	92.46
3434	NYSE	AZO	Mon, Jan 9, 2006	90.89	92.60	90.67	92.46
3433	NYSE	AZO	Fri, Jan 6, 2006	92.23	92.70	90.82	91.01
3432	NYSE	AZO	Thu, Jan 5, 2006	91.76	92.53	91.51	91.98
3431	NYSE	AZO	Wed, Jan 4, 2006	92.76	93.42	91.52	91.90
3430	NYSE	AZO	Tue, Jan 3, 2006	91.85	92.94	89.99	92.76
3429	NYSE	AZO	Fri, Dec 30, 2005	92.17	92.90	91.54	91.75
3428	NYSE	AZO	Thu, Dec 29, 2005	91.80	92.97	91.56	92.39
3427	NYSE	AZO	Wed, Dec 28, 2005	91.65	92.65	91.65	92.00
3426	NYSE	AZO	Tue, Dec 27, 2005	92.64	92.99	91.55	91.58
3425	NYSE	AZO	Fri, Dec 23, 2005	92.22	92.93	92.07	92.42
3424	NYSE	AZO	Thu, Dec 22, 2005	92.45	92.70	91.76	92.10
3423	NYSE	AZO	Wed, Dec 21, 2005	92.72	93.55	92.13	92.20
3422	NYSE	AZO	Tue, Dec 20, 2005	91.97	93.12	91.56	92.62
3421	NYSE	AZO	Mon, Dec 19, 2005	92.18	93.14	91.41	91.98
3420	NYSE	AZO	Fri, Dec 16, 2005	92.95	93.49	91.97	92.16
3419	NYSE	AZO	Thu, Dec 15, 2005	94.66	94.76	92.59	92.83
3418	NYSE	AZO	Wed, Dec 14, 2005	92.55	94.97	92.55	94.56
3417	NYSE	AZO	Tue, Dec 13, 2005	92.85	93.05	91.44	92.53
3416	NYSE	AZO	Mon, Dec 12, 2005	94.63	94.69	92.95	92.95
3415	NYSE	AZO	Fri, Dec 9, 2005	94.15	94.63	92.90	94.28
3414	NYSE	AZO	Thu, Dec 8, 2005	94.26	95.49	93.68	94.03
3413	NYSE	AZO	Wed, Dec 7, 2005	92.70	94.25	92.10	94.16
3412	NYSE	AZO	Tue, Dec 6, 2005	87.25	93.28	87.25	92.75
3411	NYSE	AZO	Mon, Dec 5, 2005	88.60	88.60	86.50	86.95
3410	NYSE	AZO	Fri, Dec 2, 2005	89.15	89.19	88.30	89.04
3409	NYSE	AZO	Thu, Dec 1, 2005	89.06	89.83	88.24	89.45
3408	NYSE	AZO	Wed, Nov 30, 2005	88.25	89.13	88.07	89.06
3407	NYSE	AZO	Tue, Nov 29, 2005	88.25	88.53	87.85	88.00
3406	NYSE	AZO	Mon, Nov 28, 2005	88.94	89.04	87.87	88.00
3405	NYSE	AZO	Fri, Nov 25, 2005	88.86	89.15	88.02	88.94
3404	NYSE	AZO	Wed, Nov 23, 2005	88.57	89.14	88.25	88.61
3403	NYSE	AZO	Tue, Nov 22, 2005	88.44	88.58	87.80	88.52
3402	NYSE	AZO	Mon, Nov 21, 2005	87.90	89.34	87.70	89.22
3401	NYSE	AZO	Fri, Nov 18, 2005	88.85	88.88	87.35	88.10
3400	NYSE	AZO	Thu, Nov 17, 2005	85.95	88.03	85.63	88.01
3399	NYSE	AZO	Wed, Nov 16, 2005	85.65	86.05	85.25	85.88
3398	NYSE	AZO	Tue, Nov 15, 2005	86.23	86.34	84.92	85.31
3397	NYSE	AZO	Mon, Nov 14, 2005	86.42	86.67	85.60	86.07
3396	NYSE	AZO	Fri, Nov 11, 2005	86.24	86.75	85.70	86.74
3395	NYSE	AZO	Thu, Nov 10, 2005	85.66	86.86	84.84	86.23
3394	NYSE	AZO	Wed, Nov 9, 2005	86.31	87.09	85.48	85.65
3393	NYSE	AZO	Tue, Nov 8, 2005	87.51	87.51	86.25	86.41
3392	NYSE	AZO	Mon, Nov 7, 2005	86.54	88.13	86.54	87.65
3391	NYSE	AZO	Fri, Nov 4, 2005	87.25	87.74	85.66	86.04
3390	NYSE	AZO	Thu, Nov 3, 2005	86.10	86.85	85.72	86.50
3389	NYSE	AZO	Wed, Nov 2, 2005	82.75	85.96	82.62	85.29
3388	NYSE	AZO	Tue, Nov 1, 2005	80.80	81.20	80.15	80.50
3387	NYSE	AZO	Mon, Oct 31, 2005	79.96	82.21	79.94	80.90
3386	NYSE	AZO	Fri, Oct 28, 2005	77.77	79.78	77.77	79.73
3385	NYSE	AZO	Thu, Oct 27, 2005	79.30	79.57	77.76	77.76
3384	NYSE	AZO	Wed, Oct 26, 2005	79.15	79.98	78.21	79.50
3383	NYSE	AZO	Tue, Oct 25, 2005	79.50	79.85	78.22	78.96
3382	NYSE	AZO	Mon, Oct 24, 2005	78.50	80.17	78.45	79.50
3381	NYSE	AZO	Fri, Oct 21, 2005	79.80	80.02	78.12	78.40
3380	NYSE	AZO	Thu, Oct 20, 2005	80.85	81.45	78.71	78.98
3379	NYSE	AZO	Wed, Oct 19, 2005	80.04	81.23	78.89	81.10
3378	NYSE	AZO	Tue, Oct 18, 2005	82.20	82.25	80.00	80.24
3377	NYSE	AZO	Mon, Oct 17, 2005	82.60	82.60	81.59	82.19
3376	NYSE	AZO	Fri, Oct 14, 2005	81.49	82.40	81.20	82.00
3375	NYSE	AZO	Thu, Oct 13, 2005	80.77	81.76	80.00	81.45
3374	NYSE	AZO	Wed, Oct 12, 2005	81.95	82.17	79.98	80.82
3373	NYSE	AZO	Tue, Oct 11, 2005	81.70	82.78	81.70	82.18
3372	NYSE	AZO	Mon, Oct 10, 2005	82.32	82.68	81.24	81.35
3371	NYSE	AZO	Fri, Oct 7, 2005	82.78	83.79	81.96	82.32
3370	NYSE	AZO	Thu, Oct 6, 2005	81.86	84.51	81.37	82.18
3369	NYSE	AZO	Wed, Oct 5, 2005	82.77	82.91	81.30	81.36
3368	NYSE	AZO	Tue, Oct 4, 2005	82.78	83.46	82.60	82.77
3367	NYSE	AZO	Mon, Oct 3, 2005	83.26	83.99	82.40	82.58
3366	NYSE	AZO	Fri, Sep 30, 2005	86.00	86.01	83.24	83.25
3365	NYSE	AZO	Thu, Sep 29, 2005	86.95	87.17	86.16	86.85
3364	NYSE	AZO	Wed, Sep 28, 2005	88.21	88.29	86.70	86.74
3363	NYSE	AZO	Tue, Sep 27, 2005	88.27	89.10	87.76	87.76
3362	NYSE	AZO	Mon, Sep 26, 2005	88.34	88.77	87.75	88.25
3361	NYSE	AZO	Fri, Sep 23, 2005	88.55	89.39	87.76	88.06
3360	NYSE	AZO	Thu, Sep 22, 2005	86.95	89.40	86.00	88.72
3359	NYSE	AZO	Wed, Sep 21, 2005	85.50	86.76	83.66	86.11
3358	NYSE	AZO	Tue, Sep 20, 2005	91.61	92.57	89.61	90.27
3357	NYSE	AZO	Mon, Sep 19, 2005	92.83	92.83	91.33	91.51
3356	NYSE	AZO	Fri, Sep 16, 2005	93.31	94.04	92.95	93.02
3355	NYSE	AZO	Thu, Sep 15, 2005	93.70	94.01	92.91	93.30
3354	NYSE	AZO	Wed, Sep 14, 2005	94.34	94.96	93.54	93.56
3353	NYSE	AZO	Tue, Sep 13, 2005	96.75	96.85	94.15	94.24
3352	NYSE	AZO	Mon, Sep 12, 2005	95.46	97.08	95.00	96.87
3351	NYSE	AZO	Fri, Sep 9, 2005	94.83	95.81	94.35	95.46
3350	NYSE	AZO	Thu, Sep 8, 2005	95.60	95.60	93.59	94.72
3349	NYSE	AZO	Wed, Sep 7, 2005	95.47	96.48	95.20	96.30
3348	NYSE	AZO	Tue, Sep 6, 2005	93.25	95.15	92.65	94.98
3347	NYSE	AZO	Fri, Sep 2, 2005	93.25	93.69	91.90	92.65
3346	NYSE	AZO	Thu, Sep 1, 2005	94.30	94.70	93.36	93.39
3345	NYSE	AZO	Wed, Aug 31, 2005	93.95	94.63	93.12	94.50
3344	NYSE	AZO	Tue, Aug 30, 2005	95.07	95.07	92.95	93.90
3343	NYSE	AZO	Mon, Aug 29, 2005	95.45	95.45	94.10	95.37
3342	NYSE	AZO	Fri, Aug 26, 2005	96.75	97.04	95.31	95.45
3341	NYSE	AZO	Thu, Aug 25, 2005	95.95	97.40	95.50	96.92
3340	NYSE	AZO	Wed, Aug 24, 2005	95.70	97.06	95.29	95.99
3339	NYSE	AZO	Tue, Aug 23, 2005	95.40	96.16	95.15	95.70
3338	NYSE	AZO	Mon, Aug 22, 2005	95.89	96.74	94.59	95.07
3337	NYSE	AZO	Fri, Aug 19, 2005	98.30	98.31	95.52	95.64
3336	NYSE	AZO	Thu, Aug 18, 2005	97.90	98.90	97.16	98.29
3335	NYSE	AZO	Wed, Aug 17, 2005	97.56	98.65	97.11	98.24
3334	NYSE	AZO	Tue, Aug 16, 2005	99.06	99.07	97.85	98.10
3333	NYSE	AZO	Mon, Aug 15, 2005	98.57	99.16	97.77	99.16
3332	NYSE	AZO	Fri, Aug 12, 2005	99.07	99.07	97.30	98.34
3331	NYSE	AZO	Thu, Aug 11, 2005	99.76	99.90	98.57	99.07
3330	NYSE	AZO	Wed, Aug 10, 2005	101.04	101.83	99.95	100.19
3329	NYSE	AZO	Tue, Aug 9, 2005	99.98	100.95	99.75	100.69
3328	NYSE	AZO	Mon, Aug 8, 2005	100.66	101.70	99.53	99.80
3327	NYSE	AZO	Fri, Aug 5, 2005	102.00	102.22	100.40	100.49
3326	NYSE	AZO	Thu, Aug 4, 2005	103.20	103.45	101.40	101.90
3325	NYSE	AZO	Wed, Aug 3, 2005	101.00	103.94	100.80	103.80
3324	NYSE	AZO	Tue, Aug 2, 2005	97.89	98.93	97.40	98.76
3323	NYSE	AZO	Mon, Aug 1, 2005	97.65	99.05	97.63	97.89
3322	NYSE	AZO	Fri, Jul 29, 2005	99.56	99.56	97.25	97.44
3321	NYSE	AZO	Thu, Jul 28, 2005	97.95	99.87	97.83	99.38
3320	NYSE	AZO	Wed, Jul 27, 2005	97.70	97.87	97.12	97.85
3319	NYSE	AZO	Tue, Jul 26, 2005	98.18	98.18	97.32	97.61
3318	NYSE	AZO	Mon, Jul 25, 2005	99.22	99.23	98.13	98.13
3317	NYSE	AZO	Fri, Jul 22, 2005	98.41	99.22	98.33	99.14
3316	NYSE	AZO	Thu, Jul 21, 2005	99.34	99.36	97.59	98.36
3315	NYSE	AZO	Wed, Jul 20, 2005	98.55	99.59	98.46	99.35
3314	NYSE	AZO	Tue, Jul 19, 2005	98.65	99.15	98.24	98.80
3313	NYSE	AZO	Mon, Jul 18, 2005	97.85	98.41	97.53	98.40
3312	NYSE	AZO	Fri, Jul 15, 2005	97.92	98.42	97.60	98.10
3311	NYSE	AZO	Thu, Jul 14, 2005	98.27	98.57	97.59	98.08
3310	NYSE	AZO	Wed, Jul 13, 2005	97.58	98.04	97.41	98.02
3309	NYSE	AZO	Tue, Jul 12, 2005	97.13	97.90	96.89	97.62
3308	NYSE	AZO	Mon, Jul 11, 2005	97.05	97.35	96.80	97.13
3307	NYSE	AZO	Fri, Jul 8, 2005	95.70	97.13	95.65	96.90
3306	NYSE	AZO	Thu, Jul 7, 2005	94.88	95.74	94.35	95.74
3305	NYSE	AZO	Wed, Jul 6, 2005	95.01	95.36	94.47	95.10
3304	NYSE	AZO	Tue, Jul 5, 2005	93.65	95.17	93.62	95.04
3303	NYSE	AZO	Fri, Jul 1, 2005	92.70	93.32	92.06	93.19
3302	NYSE	AZO	Thu, Jun 30, 2005	94.50	94.87	92.38	92.46
3301	NYSE	AZO	Wed, Jun 29, 2005	93.56	94.57	93.12	94.08
3300	NYSE	AZO	Tue, Jun 28, 2005	91.82	94.95	91.82	93.56
3299	NYSE	AZO	Mon, Jun 27, 2005	90.94	91.87	90.55	91.42
3298	NYSE	AZO	Fri, Jun 24, 2005	91.60	91.61	90.20	90.78
3297	NYSE	AZO	Thu, Jun 23, 2005	93.20	93.65	90.95	91.66
3296	NYSE	AZO	Wed, Jun 22, 2005	94.78	94.79	92.97	93.22
3295	NYSE	AZO	Tue, Jun 21, 2005	94.65	95.04	93.95	94.43
3294	NYSE	AZO	Mon, Jun 20, 2005	93.90	94.98	93.31	94.79
3293	NYSE	AZO	Fri, Jun 17, 2005	95.91	95.91	93.46	94.00
3292	NYSE	AZO	Thu, Jun 16, 2005	94.21	95.29	93.76	95.19
3291	NYSE	AZO	Wed, Jun 15, 2005	94.43	94.69	93.03	94.27
3290	NYSE	AZO	Tue, Jun 14, 2005	91.71	94.51	91.51	94.42
3289	NYSE	AZO	Mon, Jun 13, 2005	91.51	92.59	91.31	91.61
3288	NYSE	AZO	Fri, Jun 10, 2005	91.85	92.46	91.05	91.48
3287	NYSE	AZO	Thu, Jun 9, 2005	91.40	92.29	91.16	91.99
3286	NYSE	AZO	Wed, Jun 8, 2005	92.17	92.67	91.24	91.39
3285	NYSE	AZO	Tue, Jun 7, 2005	91.61	92.95	91.37	92.16
3284	NYSE	AZO	Mon, Jun 6, 2005	91.75	92.00	91.38	91.61
3283	NYSE	AZO	Fri, Jun 3, 2005	91.99	92.98	91.43	91.76
3282	NYSE	AZO	Thu, Jun 2, 2005	91.00	92.26	90.70	91.98
3281	NYSE	AZO	Wed, Jun 1, 2005	90.45	92.50	90.23	91.12
3280	NYSE	AZO	Tue, May 31, 2005	90.66	90.85	89.90	90.52
3279	NYSE	AZO	Fri, May 27, 2005	88.41	90.83	87.94	90.66
3278	NYSE	AZO	Thu, May 26, 2005	87.05	88.54	86.50	88.41
3277	NYSE	AZO	Wed, May 25, 2005	86.00	88.25	85.00	86.80
3276	NYSE	AZO	Tue, May 24, 2005	88.50	88.55	86.27	87.21
3275	NYSE	AZO	Mon, May 23, 2005	89.05	89.50	88.35	88.70
3274	NYSE	AZO	Fri, May 20, 2005	89.97	89.99	87.86	88.83
3273	NYSE	AZO	Thu, May 19, 2005	88.40	90.14	87.90	89.89
3272	NYSE	AZO	Wed, May 18, 2005	84.45	87.72	84.45	87.68
3271	NYSE	AZO	Tue, May 17, 2005	83.00	84.31	82.99	84.25
3270	NYSE	AZO	Mon, May 16, 2005	82.79	83.60	82.63	83.00
3269	NYSE	AZO	Fri, May 13, 2005	83.83	83.83	82.21	82.72
3268	NYSE	AZO	Thu, May 12, 2005	84.65	84.80	83.71	83.84
3267	NYSE	AZO	Wed, May 11, 2005	84.71	85.22	84.23	84.53
3266	NYSE	AZO	Tue, May 10, 2005	85.30	85.44	84.24	84.61
3265	NYSE	AZO	Mon, May 9, 2005	84.60	85.39	84.60	85.35
3264	NYSE	AZO	Fri, May 6, 2005	85.51	85.67	84.57	84.77
3263	NYSE	AZO	Thu, May 5, 2005	85.55	86.10	84.96	85.35
3262	NYSE	AZO	Wed, May 4, 2005	84.45	85.54	84.31	85.45
3261	NYSE	AZO	Tue, May 3, 2005	83.95	84.91	83.68	84.31
3260	NYSE	AZO	Mon, May 2, 2005	83.00	84.62	83.00	83.83
3259	NYSE	AZO	Fri, Apr 29, 2005	82.80	83.00	81.06	83.00
3258	NYSE	AZO	Thu, Apr 28, 2005	84.31	84.31	82.58	82.69
3257	NYSE	AZO	Wed, Apr 27, 2005	82.85	84.71	82.41	84.31
3256	NYSE	AZO	Tue, Apr 26, 2005	83.26	84.00	82.50	83.00
3255	NYSE	AZO	Mon, Apr 25, 2005	82.34	83.32	82.10	83.16
3254	NYSE	AZO	Fri, Apr 22, 2005	83.08	83.08	82.03	82.34
3253	NYSE	AZO	Thu, Apr 21, 2005	83.13	83.57	82.71	83.07
3252	NYSE	AZO	Wed, Apr 20, 2005	83.60	83.63	82.61	82.72
3251	NYSE	AZO	Tue, Apr 19, 2005	83.35	83.70	82.60	83.47
3250	NYSE	AZO	Mon, Apr 18, 2005	82.68	83.46	82.51	83.23
3249	NYSE	AZO	Fri, Apr 15, 2005	83.58	83.99	82.42	82.78
3248	NYSE	AZO	Thu, Apr 14, 2005	84.40	84.78	83.83	83.99
3247	NYSE	AZO	Wed, Apr 13, 2005	85.41	85.70	84.44	84.59
3246	NYSE	AZO	Tue, Apr 12, 2005	85.35	85.74	84.42	85.51
3245	NYSE	AZO	Mon, Apr 11, 2005	85.47	85.80	85.08	85.48
3244	NYSE	AZO	Fri, Apr 8, 2005	86.88	87.20	85.21	85.29
3243	NYSE	AZO	Thu, Apr 7, 2005	86.77	87.18	86.26	86.90
3242	NYSE	AZO	Wed, Apr 6, 2005	87.22	87.44	86.54	86.55
3241	NYSE	AZO	Tue, Apr 5, 2005	85.62	88.55	85.62	87.20
3240	NYSE	AZO	Mon, Apr 4, 2005	84.96	85.58	84.50	85.34
3239	NYSE	AZO	Fri, Apr 1, 2005	85.78	86.48	84.28	85.03
3238	NYSE	AZO	Thu, Mar 31, 2005	85.00	86.21	84.99	85.70
3237	NYSE	AZO	Wed, Mar 30, 2005	83.89	85.04	83.60	84.88
3236	NYSE	AZO	Tue, Mar 29, 2005	84.75	84.85	83.67	83.80
3235	NYSE	AZO	Mon, Mar 28, 2005	85.18	85.49	84.55	84.99
3234	NYSE	AZO	Thu, Mar 24, 2005	85.17	85.61	84.94	85.18
3233	NYSE	AZO	Wed, Mar 23, 2005	84.53	85.28	84.53	85.13
3232	NYSE	AZO	Tue, Mar 22, 2005	85.38	85.75	84.96	84.96
3231	NYSE	AZO	Mon, Mar 21, 2005	86.53	86.53	85.09	85.23
3230	NYSE	AZO	Fri, Mar 18, 2005	87.23	87.45	86.33	86.52
3229	NYSE	AZO	Thu, Mar 17, 2005	87.60	87.66	86.80	87.23
3228	NYSE	AZO	Wed, Mar 16, 2005	85.01	87.51	84.25	87.00
3227	NYSE	AZO	Tue, Mar 15, 2005	85.90	86.61	85.03	85.25
3226	NYSE	AZO	Mon, Mar 14, 2005	93.50	95.98	85.01	85.75
3225	NYSE	AZO	Fri, Mar 11, 2005	98.16	99.12	97.85	98.30
3224	NYSE	AZO	Thu, Mar 10, 2005	97.25	98.74	97.11	98.06
3223	NYSE	AZO	Wed, Mar 9, 2005	98.75	98.83	96.94	97.03
3222	NYSE	AZO	Tue, Mar 8, 2005	98.80	99.35	98.67	98.97
3221	NYSE	AZO	Mon, Mar 7, 2005	98.41	99.50	98.00	99.00
3220	NYSE	AZO	Fri, Mar 4, 2005	99.10	99.21	97.14	98.40
3219	NYSE	AZO	Thu, Mar 3, 2005	98.33	98.85	98.05	98.37
3218	NYSE	AZO	Wed, Mar 2, 2005	95.80	99.90	95.72	98.33
3217	NYSE	AZO	Tue, Mar 1, 2005	96.94	97.50	96.90	97.33
3216	NYSE	AZO	Mon, Feb 28, 2005	96.85	97.00	95.72	96.90
3215	NYSE	AZO	Fri, Feb 25, 2005	95.76	97.09	95.76	96.89
3214	NYSE	AZO	Thu, Feb 24, 2005	94.45	95.76	93.01	95.76
3213	NYSE	AZO	Wed, Feb 23, 2005	93.30	94.58	93.10	94.46
3212	NYSE	AZO	Tue, Feb 22, 2005	94.99	94.99	92.90	93.06
3211	NYSE	AZO	Fri, Feb 18, 2005	96.15	96.15	94.85	94.99
3210	NYSE	AZO	Thu, Feb 17, 2005	96.40	97.97	95.88	95.94
3209	NYSE	AZO	Wed, Feb 16, 2005	95.22	95.67	94.54	95.08
3208	NYSE	AZO	Tue, Feb 15, 2005	95.01	95.90	94.77	95.14
3207	NYSE	AZO	Mon, Feb 14, 2005	94.70	95.21	94.18	95.00
3206	NYSE	AZO	Fri, Feb 11, 2005	94.50	95.32	94.03	94.93
3205	NYSE	AZO	Thu, Feb 10, 2005	94.00	94.56	93.65	94.50
3204	NYSE	AZO	Wed, Feb 9, 2005	95.02	95.25	93.84	93.88
3203	NYSE	AZO	Tue, Feb 8, 2005	94.95	95.41	94.49	95.02
3202	NYSE	AZO	Mon, Feb 7, 2005	95.96	96.25	95.18	95.28
3201	NYSE	AZO	Fri, Feb 4, 2005	93.45	96.06	93.15	95.95
3200	NYSE	AZO	Thu, Feb 3, 2005	91.49	93.71	91.49	93.35
3199	NYSE	AZO	Wed, Feb 2, 2005	89.51	91.79	89.51	91.60
3198	NYSE	AZO	Tue, Feb 1, 2005	89.35	90.13	88.96	89.75
3197	NYSE	AZO	Mon, Jan 31, 2005	88.75	89.43	88.52	89.25
3196	NYSE	AZO	Fri, Jan 28, 2005	89.82	89.91	88.01	88.55
3195	NYSE	AZO	Thu, Jan 27, 2005	89.94	90.27	89.24	89.70
3194	NYSE	AZO	Wed, Jan 26, 2005	89.65	90.00	89.12	89.93
3193	NYSE	AZO	Tue, Jan 25, 2005	89.22	89.97	89.01	89.62
3192	NYSE	AZO	Mon, Jan 24, 2005	89.98	90.20	88.90	89.05
3191	NYSE	AZO	Fri, Jan 21, 2005	90.27	91.18	89.91	90.03
3190	NYSE	AZO	Thu, Jan 20, 2005	89.60	90.71	89.40	90.27
3189	NYSE	AZO	Wed, Jan 19, 2005	91.30	91.44	90.99	91.17
3188	NYSE	AZO	Tue, Jan 18, 2005	90.69	91.38	90.15	91.25
3187	NYSE	AZO	Fri, Jan 14, 2005	90.42	90.74	90.23	90.69
3186	NYSE	AZO	Thu, Jan 13, 2005	90.52	91.03	90.17	90.41
3185	NYSE	AZO	Wed, Jan 12, 2005	90.31	90.70	90.08	90.41
3184	NYSE	AZO	Tue, Jan 11, 2005	90.74	90.80	89.63	90.41
3183	NYSE	AZO	Mon, Jan 10, 2005	89.78	91.13	89.73	90.74
3182	NYSE	AZO	Fri, Jan 7, 2005	89.73	90.50	89.55	89.73
3181	NYSE	AZO	Thu, Jan 6, 2005	90.20	90.55	89.50	89.55
3180	NYSE	AZO	Wed, Jan 5, 2005	89.50	90.77	88.85	90.29
3179	NYSE	AZO	Tue, Jan 4, 2005	91.00	91.50	89.70	89.70
3178	NYSE	AZO	Mon, Jan 3, 2005	91.31	92.82	90.62	90.75
3177	NYSE	AZO	Fri, Dec 31, 2004	90.69	92.35	90.43	91.31
3176	NYSE	AZO	Thu, Dec 30, 2004	90.25	90.91	90.00	90.69
3175	NYSE	AZO	Wed, Dec 29, 2004	89.82	90.42	89.71	90.40
3174	NYSE	AZO	Tue, Dec 28, 2004	89.53	89.85	89.02	89.82
3173	NYSE	AZO	Mon, Dec 27, 2004	90.38	90.61	89.21	89.28
3172	NYSE	AZO	Thu, Dec 23, 2004	91.09	91.54	89.76	90.13
3171	NYSE	AZO	Wed, Dec 22, 2004	89.61	91.09	89.40	91.09
3170	NYSE	AZO	Tue, Dec 21, 2004	89.00	89.88	88.30	89.60
3169	NYSE	AZO	Mon, Dec 20, 2004	89.60	89.69	88.62	88.81
3168	NYSE	AZO	Fri, Dec 17, 2004	88.75	89.54	88.74	89.25
3167	NYSE	AZO	Thu, Dec 16, 2004	88.43	88.89	88.14	88.68
3166	NYSE	AZO	Wed, Dec 15, 2004	88.50	89.30	87.68	88.37
3165	NYSE	AZO	Tue, Dec 14, 2004	87.50	88.57	87.20	88.50
3164	NYSE	AZO	Mon, Dec 13, 2004	88.95	89.32	87.05	87.28
3163	NYSE	AZO	Fri, Dec 10, 2004	87.90	89.00	87.78	88.74
3162	NYSE	AZO	Thu, Dec 9, 2004	84.05	88.28	84.05	88.10
3161	NYSE	AZO	Wed, Dec 8, 2004	84.67	85.88	84.05	84.87
3160	NYSE	AZO	Tue, Dec 7, 2004	84.86	85.03	84.02	84.67
3159	NYSE	AZO	Mon, Dec 6, 2004	85.80	85.80	84.42	85.03
3158	NYSE	AZO	Fri, Dec 3, 2004	87.98	88.08	85.61	86.14
3157	NYSE	AZO	Thu, Dec 2, 2004	86.90	88.45	86.23	87.97
3156	NYSE	AZO	Wed, Dec 1, 2004	85.60	87.40	85.60	87.05
3155	NYSE	AZO	Tue, Nov 30, 2004	85.60	85.85	85.13	85.60
3154	NYSE	AZO	Mon, Nov 29, 2004	86.83	87.00	85.57	85.75
3153	NYSE	AZO	Fri, Nov 26, 2004	86.45	87.25	86.33	86.90
3152	NYSE	AZO	Wed, Nov 24, 2004	87.00	87.10	86.05	86.45
3151	NYSE	AZO	Tue, Nov 23, 2004	86.50	87.41	86.39	86.54
3150	NYSE	AZO	Mon, Nov 22, 2004	86.00	87.24	85.97	86.60
3149	NYSE	AZO	Fri, Nov 19, 2004	87.10	87.67	86.30	86.30
3148	NYSE	AZO	Thu, Nov 18, 2004	87.41	88.05	86.53	87.10
3147	NYSE	AZO	Wed, Nov 17, 2004	88.20	89.70	86.63	87.21
3146	NYSE	AZO	Tue, Nov 16, 2004	86.50	86.50	84.63	85.72
3145	NYSE	AZO	Mon, Nov 15, 2004	85.13	86.70	85.03	86.46
3144	NYSE	AZO	Fri, Nov 12, 2004	84.60	85.24	84.47	85.13
3143	NYSE	AZO	Thu, Nov 11, 2004	84.85	85.48	84.66	84.72
3142	NYSE	AZO	Wed, Nov 10, 2004	84.50	85.30	84.46	84.68
3141	NYSE	AZO	Tue, Nov 9, 2004	85.49	85.62	84.17	84.28
3140	NYSE	AZO	Mon, Nov 8, 2004	85.58	85.74	85.02	85.34
3139	NYSE	AZO	Fri, Nov 5, 2004	84.97	86.11	84.89	85.83
3138	NYSE	AZO	Thu, Nov 4, 2004	83.25	84.77	82.96	84.72
3137	NYSE	AZO	Wed, Nov 3, 2004	83.00	83.55	82.00	83.42
3136	NYSE	AZO	Tue, Nov 2, 2004	81.96	82.35	81.24	81.80
3135	NYSE	AZO	Mon, Nov 1, 2004	81.91	82.00	81.38	81.86
3134	NYSE	AZO	Fri, Oct 29, 2004	81.75	82.09	81.60	81.81
3133	NYSE	AZO	Thu, Oct 28, 2004	81.84	82.35	81.25	81.69
3132	NYSE	AZO	Wed, Oct 27, 2004	81.35	82.60	80.81	82.09
3131	NYSE	AZO	Tue, Oct 26, 2004	80.35	81.67	80.33	81.51
3130	NYSE	AZO	Mon, Oct 25, 2004	80.00	80.24	79.40	80.10
3129	NYSE	AZO	Fri, Oct 22, 2004	80.36	80.98	79.56	80.00
3128	NYSE	AZO	Thu, Oct 21, 2004	80.50	81.00	80.04	80.61
3127	NYSE	AZO	Wed, Oct 20, 2004	79.49	80.95	79.21	80.59
3126	NYSE	AZO	Tue, Oct 19, 2004	79.75	80.39	78.91	78.91
3125	NYSE	AZO	Mon, Oct 18, 2004	78.39	79.75	78.10	79.50
3124	NYSE	AZO	Fri, Oct 15, 2004	76.51	78.56	76.51	78.27
3123	NYSE	AZO	Thu, Oct 14, 2004	76.64	76.77	75.69	76.35
3122	NYSE	AZO	Wed, Oct 13, 2004	77.55	77.87	76.33	76.64
3121	NYSE	AZO	Tue, Oct 12, 2004	77.00	77.43	76.50	77.41
3120	NYSE	AZO	Mon, Oct 11, 2004	76.99	77.12	76.61	77.00
3119	NYSE	AZO	Fri, Oct 8, 2004	76.81	77.37	76.70	77.10
3118	NYSE	AZO	Thu, Oct 7, 2004	77.25	77.67	76.35	76.80
3117	NYSE	AZO	Wed, Oct 6, 2004	76.80	77.60	76.06	77.25
3116	NYSE	AZO	Tue, Oct 5, 2004	77.00	77.85	76.65	77.25
3115	NYSE	AZO	Mon, Oct 4, 2004	77.05	78.10	76.96	77.04
3114	NYSE	AZO	Fri, Oct 1, 2004	77.90	78.10	76.99	77.05
3113	NYSE	AZO	Thu, Sep 30, 2004	75.81	77.56	75.57	77.25
3112	NYSE	AZO	Wed, Sep 29, 2004	75.91	75.91	75.37	75.81
3111	NYSE	AZO	Tue, Sep 28, 2004	75.69	76.05	75.06	75.90
3110	NYSE	AZO	Mon, Sep 27, 2004	75.73	76.32	75.19	75.64
3109	NYSE	AZO	Fri, Sep 24, 2004	74.53	75.83	74.50	75.73
3108	NYSE	AZO	Thu, Sep 23, 2004	74.76	74.77	73.84	74.73
3107	NYSE	AZO	Wed, Sep 22, 2004	73.61	74.80	73.16	74.76
3106	NYSE	AZO	Tue, Sep 21, 2004	75.36	76.10	75.28	75.60
3105	NYSE	AZO	Mon, Sep 20, 2004	76.06	76.24	75.41	75.51
3104	NYSE	AZO	Fri, Sep 17, 2004	76.25	76.50	75.60	76.05
3103	NYSE	AZO	Thu, Sep 16, 2004	75.90	76.58	75.75	76.15
3102	NYSE	AZO	Wed, Sep 15, 2004	77.00	77.08	75.93	75.93
3101	NYSE	AZO	Tue, Sep 14, 2004	76.50	77.06	76.01	77.03
3100	NYSE	AZO	Mon, Sep 13, 2004	75.33	76.79	75.18	76.40
3099	NYSE	AZO	Fri, Sep 10, 2004	75.10	75.69	74.93	75.48
3098	NYSE	AZO	Thu, Sep 9, 2004	76.61	76.99	74.87	74.94
3097	NYSE	AZO	Wed, Sep 8, 2004	75.52	78.49	75.47	76.60
3096	NYSE	AZO	Tue, Sep 7, 2004	75.85	76.31	75.20	75.51
3095	NYSE	AZO	Fri, Sep 3, 2004	75.41	76.08	75.25	75.69
3094	NYSE	AZO	Thu, Sep 2, 2004	73.90	75.74	73.75	75.40
3093	NYSE	AZO	Wed, Sep 1, 2004	74.06	74.45	73.46	73.76
3092	NYSE	AZO	Tue, Aug 31, 2004	74.92	75.18	73.53	74.06
3091	NYSE	AZO	Mon, Aug 30, 2004	75.25	75.30	74.69	74.73
3090	NYSE	AZO	Fri, Aug 27, 2004	75.90	75.93	75.10	75.36
3089	NYSE	AZO	Thu, Aug 26, 2004	75.39	76.32	75.39	75.94
3088	NYSE	AZO	Wed, Aug 25, 2004	75.58	75.74	74.66	75.29
3087	NYSE	AZO	Tue, Aug 24, 2004	76.30	76.49	75.44	75.45
3086	NYSE	AZO	Mon, Aug 23, 2004	77.83	77.86	76.02	76.08
3085	NYSE	AZO	Fri, Aug 20, 2004	77.06	78.12	76.93	77.73
3084	NYSE	AZO	Thu, Aug 19, 2004	76.62	77.28	76.26	77.06
3083	NYSE	AZO	Wed, Aug 18, 2004	77.60	77.75	76.62	77.00
3082	NYSE	AZO	Tue, Aug 17, 2004	77.48	79.00	77.45	77.85
3081	NYSE	AZO	Mon, Aug 16, 2004	74.30	77.57	74.30	77.10
3080	NYSE	AZO	Fri, Aug 13, 2004	73.81	74.37	73.32	74.15
3079	NYSE	AZO	Thu, Aug 12, 2004	75.26	75.53	73.45	73.60
3078	NYSE	AZO	Wed, Aug 11, 2004	75.25	76.49	75.02	75.76
3077	NYSE	AZO	Tue, Aug 10, 2004	74.37	75.54	74.31	75.39
3076	NYSE	AZO	Mon, Aug 9, 2004	74.30	75.27	74.09	74.17
3075	NYSE	AZO	Fri, Aug 6, 2004	71.55	74.66	70.35	73.81
3074	NYSE	AZO	Thu, Aug 5, 2004	74.75	74.92	72.15	72.25
3073	NYSE	AZO	Wed, Aug 4, 2004	74.90	75.24	74.02	74.60
3072	NYSE	AZO	Tue, Aug 3, 2004	77.40	77.43	75.06	75.26
3071	NYSE	AZO	Mon, Aug 2, 2004	77.21	77.90	76.26	77.55
3070	NYSE	AZO	Fri, Jul 30, 2004	76.74	77.30	76.24	77.20
3069	NYSE	AZO	Thu, Jul 29, 2004	76.47	76.94	76.23	76.71
3068	NYSE	AZO	Wed, Jul 28, 2004	77.15	77.22	75.65	76.22
3067	NYSE	AZO	Tue, Jul 27, 2004	75.79	77.25	75.79	77.25
3066	NYSE	AZO	Mon, Jul 26, 2004	76.27	76.41	75.15	75.96
3065	NYSE	AZO	Fri, Jul 23, 2004	75.80	76.80	75.69	76.37
3064	NYSE	AZO	Thu, Jul 22, 2004	76.40	76.80	75.22	75.87
3063	NYSE	AZO	Wed, Jul 21, 2004	77.25	77.50	76.47	76.55
3062	NYSE	AZO	Tue, Jul 20, 2004	75.20	77.13	75.20	77.05
3061	NYSE	AZO	Mon, Jul 19, 2004	75.36	75.57	74.84	75.08
3060	NYSE	AZO	Fri, Jul 16, 2004	76.95	76.95	75.28	75.35
3059	NYSE	AZO	Thu, Jul 15, 2004	77.35	77.88	76.61	76.72
3058	NYSE	AZO	Wed, Jul 14, 2004	77.43	78.15	77.20	77.50
3057	NYSE	AZO	Tue, Jul 13, 2004	77.84	78.05	77.27	77.68
3056	NYSE	AZO	Mon, Jul 12, 2004	77.90	78.28	77.51	78.09
3055	NYSE	AZO	Fri, Jul 9, 2004	78.00	78.80	77.86	78.28
3054	NYSE	AZO	Thu, Jul 8, 2004	78.35	78.45	77.76	77.81
3053	NYSE	AZO	Wed, Jul 7, 2004	79.01	79.28	78.22	78.93
3052	NYSE	AZO	Tue, Jul 6, 2004	78.80	79.94	78.50	79.09
3051	NYSE	AZO	Fri, Jul 2, 2004	80.10	80.25	78.52	78.80
3050	NYSE	AZO	Thu, Jul 1, 2004	80.10	81.10	79.77	80.00
3049	NYSE	AZO	Wed, Jun 30, 2004	83.50	84.25	80.05	80.10
3048	NYSE	AZO	Tue, Jun 29, 2004	89.50	89.50	87.93	88.22
3047	NYSE	AZO	Mon, Jun 28, 2004	89.86	90.20	89.55	89.60
3046	NYSE	AZO	Fri, Jun 25, 2004	89.57	90.52	89.44	89.80
3045	NYSE	AZO	Thu, Jun 24, 2004	88.63	90.52	88.52	89.32
3044	NYSE	AZO	Wed, Jun 23, 2004	88.56	88.88	87.95	88.80
3043	NYSE	AZO	Tue, Jun 22, 2004	88.73	89.33	88.04	88.49
3042	NYSE	AZO	Mon, Jun 21, 2004	88.76	89.25	88.47	88.53
3041	NYSE	AZO	Fri, Jun 18, 2004	87.67	89.00	87.33	88.76
3040	NYSE	AZO	Thu, Jun 17, 2004	88.56	88.56	87.76	87.85
3039	NYSE	AZO	Wed, Jun 16, 2004	88.76	89.14	88.20	88.71
3038	NYSE	AZO	Tue, Jun 15, 2004	89.38	89.75	88.49	88.76
3037	NYSE	AZO	Mon, Jun 14, 2004	88.35	89.51	88.31	89.38
3036	NYSE	AZO	Thu, Jun 10, 2004	89.70	90.19	88.72	89.18
3035	NYSE	AZO	Wed, Jun 9, 2004	88.85	89.96	88.19	89.20
3034	NYSE	AZO	Tue, Jun 8, 2004	88.50	89.00	88.33	88.95
3033	NYSE	AZO	Mon, Jun 7, 2004	87.78	88.74	87.69	88.65
3032	NYSE	AZO	Fri, Jun 4, 2004	88.20	88.30	87.19	87.53
3031	NYSE	AZO	Thu, Jun 3, 2004	87.04	88.15	86.98	87.82
3030	NYSE	AZO	Wed, Jun 2, 2004	87.48	87.60	86.90	87.03
3029	NYSE	AZO	Tue, Jun 1, 2004	87.00	87.44	86.95	87.44
3028	NYSE	AZO	Fri, May 28, 2004	84.99	87.05	84.77	86.75
3027	NYSE	AZO	Thu, May 27, 2004	85.30	86.40	84.28	84.69
3026	NYSE	AZO	Wed, May 26, 2004	82.25	85.09	81.60	83.79
3025	NYSE	AZO	Tue, May 25, 2004	84.45	85.90	83.10	83.38
3024	NYSE	AZO	Mon, May 24, 2004	82.75	84.50	82.53	84.30
3023	NYSE	AZO	Fri, May 21, 2004	82.62	83.95	82.31	82.64
3022	NYSE	AZO	Thu, May 20, 2004	83.70	83.76	82.41	82.72
3021	NYSE	AZO	Wed, May 19, 2004	84.40	84.77	83.70	83.70
3020	NYSE	AZO	Tue, May 18, 2004	83.90	84.66	83.50	84.05
3019	NYSE	AZO	Mon, May 17, 2004	84.00	84.09	82.76	83.06
3018	NYSE	AZO	Fri, May 14, 2004	84.25	84.85	84.02	84.25
3017	NYSE	AZO	Thu, May 13, 2004	84.80	84.80	84.01	84.30
3016	NYSE	AZO	Wed, May 12, 2004	84.26	85.06	83.85	84.79
3015	NYSE	AZO	Tue, May 11, 2004	83.52	84.74	83.50	84.25
3014	NYSE	AZO	Mon, May 10, 2004	83.10	83.77	83.10	83.51
3013	NYSE	AZO	Fri, May 7, 2004	84.80	85.15	83.01	83.50
3012	NYSE	AZO	Thu, May 6, 2004	86.40	86.40	84.47	85.04
3011	NYSE	AZO	Wed, May 5, 2004	86.60	86.90	86.21	86.47
3010	NYSE	AZO	Tue, May 4, 2004	88.08	88.20	85.51	86.05
3009	NYSE	AZO	Mon, May 3, 2004	87.58	88.80	87.42	88.33
3008	NYSE	AZO	Fri, Apr 30, 2004	87.77	88.40	87.40	87.57
3007	NYSE	AZO	Thu, Apr 29, 2004	88.01	88.62	87.30	87.66
3006	NYSE	AZO	Wed, Apr 28, 2004	86.75	89.09	86.43	88.01
3005	NYSE	AZO	Tue, Apr 27, 2004	86.10	87.16	85.85	86.75
3004	NYSE	AZO	Mon, Apr 26, 2004	85.85	87.08	85.23	85.85
3003	NYSE	AZO	Fri, Apr 23, 2004	86.85	86.85	85.70	85.95
3002	NYSE	AZO	Thu, Apr 22, 2004	85.20	87.49	85.09	87.10
3001	NYSE	AZO	Wed, Apr 21, 2004	86.09	86.09	84.67	84.67
3000	NYSE	AZO	Tue, Apr 20, 2004	84.00	87.15	84.00	86.09
2999	NYSE	AZO	Mon, Apr 19, 2004	83.11	83.17	82.10	82.63
2998	NYSE	AZO	Fri, Apr 16, 2004	83.52	84.42	82.41	83.26
2997	NYSE	AZO	Thu, Apr 15, 2004	82.10	83.50	82.05	83.02
2996	NYSE	AZO	Wed, Apr 14, 2004	81.50	82.55	81.16	81.49
2995	NYSE	AZO	Tue, Apr 13, 2004	83.67	83.67	81.46	81.70
2994	NYSE	AZO	Mon, Apr 12, 2004	84.35	84.35	83.38	83.41
2993	NYSE	AZO	Thu, Apr 8, 2004	85.20	85.39	84.01	84.25
2992	NYSE	AZO	Wed, Apr 7, 2004	85.40	85.46	84.61	84.90
2991	NYSE	AZO	Tue, Apr 6, 2004	85.86	86.06	85.50	85.60
2990	NYSE	AZO	Mon, Apr 5, 2004	85.60	86.42	85.34	86.26
2989	NYSE	AZO	Fri, Apr 2, 2004	86.63	86.75	84.02	85.60
2988	NYSE	AZO	Thu, Apr 1, 2004	85.77	86.96	85.50	86.71
2987	NYSE	AZO	Wed, Mar 31, 2004	85.94	85.97	85.35	85.97
2986	NYSE	AZO	Tue, Mar 30, 2004	85.45	86.10	85.07	85.87
2985	NYSE	AZO	Mon, Mar 29, 2004	85.52	85.80	85.29	85.45
2984	NYSE	AZO	Fri, Mar 26, 2004	85.45	85.87	85.30	85.52
2983	NYSE	AZO	Thu, Mar 25, 2004	84.79	85.87	84.60	85.70
2982	NYSE	AZO	Wed, Mar 24, 2004	84.55	85.00	84.25	84.39
2981	NYSE	AZO	Tue, Mar 23, 2004	84.60	85.54	84.45	84.93
2980	NYSE	AZO	Mon, Mar 22, 2004	83.68	84.90	82.55	84.56
2979	NYSE	AZO	Fri, Mar 19, 2004	84.10	84.30	83.30	83.68
2978	NYSE	AZO	Thu, Mar 18, 2004	83.71	85.20	83.41	84.45
2977	NYSE	AZO	Wed, Mar 17, 2004	83.60	84.19	83.46	83.70
2976	NYSE	AZO	Tue, Mar 16, 2004	83.10	83.92	82.72	83.57
2975	NYSE	AZO	Mon, Mar 15, 2004	83.03	83.30	82.42	82.50
2974	NYSE	AZO	Fri, Mar 12, 2004	82.55	85.00	82.25	83.02
2973	NYSE	AZO	Thu, Mar 11, 2004	83.86	84.40	82.66	82.75
2972	NYSE	AZO	Wed, Mar 10, 2004	85.65	85.86	84.46	84.46
2971	NYSE	AZO	Tue, Mar 9, 2004	85.22	85.95	84.92	85.70
2970	NYSE	AZO	Mon, Mar 8, 2004	85.23	85.75	84.90	85.32
2969	NYSE	AZO	Fri, Mar 5, 2004	83.69	85.29	83.10	85.01
2968	NYSE	AZO	Thu, Mar 4, 2004	83.63	84.95	82.64	83.68
2967	NYSE	AZO	Wed, Mar 3, 2004	82.73	85.89	82.05	83.64
2966	NYSE	AZO	Tue, Mar 2, 2004	89.50	89.74	88.25	88.40
2965	NYSE	AZO	Mon, Mar 1, 2004	90.05	90.20	89.10	89.68
2964	NYSE	AZO	Fri, Feb 27, 2004	90.30	91.59	89.24	89.70
2963	NYSE	AZO	Thu, Feb 26, 2004	89.50	91.24	88.25	90.55
2962	NYSE	AZO	Wed, Feb 25, 2004	89.24	90.42	89.08	90.18
2961	NYSE	AZO	Tue, Feb 24, 2004	89.83	90.10	88.52	88.79
2960	NYSE	AZO	Mon, Feb 23, 2004	90.55	91.00	90.05	90.33
2959	NYSE	AZO	Fri, Feb 20, 2004	89.35	91.02	89.30	90.30
2958	NYSE	AZO	Thu, Feb 19, 2004	89.35	89.85	88.85	88.96
2957	NYSE	AZO	Wed, Feb 18, 2004	89.15	89.90	88.90	89.35
2956	NYSE	AZO	Tue, Feb 17, 2004	88.04	89.70	88.00	89.15
2955	NYSE	AZO	Fri, Feb 13, 2004	90.29	90.69	88.26	88.84
2954	NYSE	AZO	Thu, Feb 12, 2004	91.00	91.00	90.12	90.39
2953	NYSE	AZO	Wed, Feb 11, 2004	89.65	91.42	89.55	91.25
2952	NYSE	AZO	Tue, Feb 10, 2004	89.70	89.95	88.89	89.66
2951	NYSE	AZO	Mon, Feb 9, 2004	88.75	90.48	87.80	89.80
2950	NYSE	AZO	Fri, Feb 6, 2004	86.94	89.02	86.72	88.62
2949	NYSE	AZO	Thu, Feb 5, 2004	86.40	87.25	86.28	86.69
2948	NYSE	AZO	Wed, Feb 4, 2004	85.10	86.59	85.02	86.25
2947	NYSE	AZO	Tue, Feb 3, 2004	84.20	85.73	83.57	85.31
2946	NYSE	AZO	Mon, Feb 2, 2004	84.33	85.93	83.92	84.60
2945	NYSE	AZO	Fri, Jan 30, 2004	84.60	85.23	84.05	84.32
2944	NYSE	AZO	Thu, Jan 29, 2004	84.00	84.87	83.74	84.73
2943	NYSE	AZO	Wed, Jan 28, 2004	86.10	86.34	83.77	84.00
2942	NYSE	AZO	Tue, Jan 27, 2004	85.61	86.31	85.61	85.90
2941	NYSE	AZO	Mon, Jan 26, 2004	85.45	86.01	84.50	85.51
2940	NYSE	AZO	Fri, Jan 23, 2004	86.25	86.70	85.45	85.74
2939	NYSE	AZO	Thu, Jan 22, 2004	85.80	86.89	85.31	86.48
2938	NYSE	AZO	Wed, Jan 21, 2004	84.60	86.18	84.25	86.05
2937	NYSE	AZO	Tue, Jan 20, 2004	84.68	84.68	83.54	84.23
2936	NYSE	AZO	Fri, Jan 16, 2004	85.70	85.87	84.59	84.67
2935	NYSE	AZO	Thu, Jan 15, 2004	85.05	86.20	84.17	85.55
2934	NYSE	AZO	Wed, Jan 14, 2004	85.63	85.80	84.95	85.00
2933	NYSE	AZO	Tue, Jan 13, 2004	85.65	85.84	84.22	85.62
2932	NYSE	AZO	Mon, Jan 12, 2004	83.87	84.26	82.83	83.90
2931	NYSE	AZO	Fri, Jan 9, 2004	84.40	85.71	83.68	83.86
2930	NYSE	AZO	Thu, Jan 8, 2004	84.68	85.30	84.01	84.41
2929	NYSE	AZO	Wed, Jan 7, 2004	84.80	85.29	83.78	84.60
2928	NYSE	AZO	Tue, Jan 6, 2004	82.70	85.22	82.70	84.93
2927	NYSE	AZO	Mon, Jan 5, 2004	84.22	84.36	82.60	83.20
2926	NYSE	AZO	Fri, Jan 2, 2004	85.10	86.00	83.85	84.18
2925	NYSE	AZO	Wed, Dec 31, 2003	84.71	85.51	84.69	85.21
2924	NYSE	AZO	Tue, Dec 30, 2003	84.32	84.86	83.90	84.71
2923	NYSE	AZO	Mon, Dec 29, 2003	83.93	84.55	83.60	84.50
2922	NYSE	AZO	Fri, Dec 26, 2003	83.62	84.39	83.62	83.70
2921	NYSE	AZO	Wed, Dec 24, 2003	83.12	83.90	83.11	83.62
2920	NYSE	AZO	Tue, Dec 23, 2003	83.09	83.60	82.68	83.11
2919	NYSE	AZO	Mon, Dec 22, 2003	82.36	82.96	81.77	82.84
2918	NYSE	AZO	Fri, Dec 19, 2003	82.50	83.13	82.21	82.71
2917	NYSE	AZO	Thu, Dec 18, 2003	81.75	82.64	81.75	82.33
2916	NYSE	AZO	Wed, Dec 17, 2003	80.15	82.25	80.15	81.60
2915	NYSE	AZO	Tue, Dec 16, 2003	80.25	81.19	80.25	80.88
2914	NYSE	AZO	Mon, Dec 15, 2003	82.49	82.49	81.19	81.48
2913	NYSE	AZO	Fri, Dec 12, 2003	81.10	82.47	80.30	82.16
2912	NYSE	AZO	Thu, Dec 11, 2003	80.25	81.83	79.30	81.10
2911	NYSE	AZO	Wed, Dec 10, 2003	86.50	87.00	76.20	80.25
2910	NYSE	AZO	Tue, Dec 9, 2003	92.50	92.78	91.34	91.34
2909	NYSE	AZO	Mon, Dec 8, 2003	91.55	93.31	91.52	92.33
2908	NYSE	AZO	Fri, Dec 5, 2003	93.00	93.10	91.60	91.63
2907	NYSE	AZO	Thu, Dec 4, 2003	94.25	95.38	91.24	93.00
2906	NYSE	AZO	Wed, Dec 3, 2003	96.32	96.50	94.20	94.25
2905	NYSE	AZO	Tue, Dec 2, 2003	97.67	97.67	96.00	96.15
2904	NYSE	AZO	Mon, Dec 1, 2003	96.00	97.90	95.51	97.76
2903	NYSE	AZO	Fri, Nov 28, 2003	95.95	96.38	95.56	95.66
2902	NYSE	AZO	Wed, Nov 26, 2003	96.01	96.25	95.11	95.95
2901	NYSE	AZO	Tue, Nov 25, 2003	95.32	96.40	95.01	96.00
2900	NYSE	AZO	Mon, Nov 24, 2003	93.20	95.45	93.00	95.32
2899	NYSE	AZO	Fri, Nov 21, 2003	91.90	93.17	91.13	92.95
2898	NYSE	AZO	Thu, Nov 20, 2003	90.65	92.18	90.64	91.36
2897	NYSE	AZO	Wed, Nov 19, 2003	90.90	91.40	90.28	90.90
2896	NYSE	AZO	Tue, Nov 18, 2003	90.75	91.80	90.71	91.10
2895	NYSE	AZO	Mon, Nov 17, 2003	91.30	91.82	90.40	90.88
2894	NYSE	AZO	Fri, Nov 14, 2003	93.15	93.30	91.52	91.52
2893	NYSE	AZO	Thu, Nov 13, 2003	93.20	93.60	92.03	93.14
2892	NYSE	AZO	Wed, Nov 12, 2003	93.00	93.67	92.35	93.63
2891	NYSE	AZO	Tue, Nov 11, 2003	91.00	93.32	90.75	92.90
2890	NYSE	AZO	Mon, Nov 10, 2003	93.30	93.48	90.44	90.55
2889	NYSE	AZO	Fri, Nov 7, 2003	96.12	96.12	92.85	93.30
2888	NYSE	AZO	Thu, Nov 6, 2003	96.85	96.85	95.60	96.12
2887	NYSE	AZO	Wed, Nov 5, 2003	97.21	97.46	96.16	96.63
2886	NYSE	AZO	Tue, Nov 4, 2003	96.60	97.54	96.14	97.31
2885	NYSE	AZO	Mon, Nov 3, 2003	96.34	97.25	95.42	96.60
2884	NYSE	AZO	Fri, Oct 31, 2003	98.50	99.51	95.89	96.10
2883	NYSE	AZO	Thu, Oct 30, 2003	102.15	103.53	101.28	103.53
2882	NYSE	AZO	Wed, Oct 29, 2003	100.04	101.83	99.99	101.65
2881	NYSE	AZO	Tue, Oct 28, 2003	98.60	100.37	97.92	100.34
2880	NYSE	AZO	Mon, Oct 27, 2003	95.60	98.26	95.60	97.97
2879	NYSE	AZO	Fri, Oct 24, 2003	95.10	95.69	94.40	95.45
2878	NYSE	AZO	Thu, Oct 23, 2003	94.00	96.00	93.80	95.58
2877	NYSE	AZO	Wed, Oct 22, 2003	94.69	94.69	93.80	94.23
2876	NYSE	AZO	Tue, Oct 21, 2003	94.50	95.01	93.79	94.69
2875	NYSE	AZO	Mon, Oct 20, 2003	93.06	93.96	93.03	93.88
2874	NYSE	AZO	Fri, Oct 17, 2003	94.12	94.42	92.93	93.06
2873	NYSE	AZO	Thu, Oct 16, 2003	93.57	94.18	92.80	93.94
2872	NYSE	AZO	Wed, Oct 15, 2003	94.50	94.50	93.07	93.57
2871	NYSE	AZO	Tue, Oct 14, 2003	93.27	94.96	93.05	94.42
2870	NYSE	AZO	Mon, Oct 13, 2003	92.66	93.95	92.61	93.02
2869	NYSE	AZO	Fri, Oct 10, 2003	93.00	93.46	92.25	92.65
2868	NYSE	AZO	Thu, Oct 9, 2003	93.00	93.55	92.10	92.76
2867	NYSE	AZO	Wed, Oct 8, 2003	93.65	93.65	92.08	92.49
2866	NYSE	AZO	Tue, Oct 7, 2003	93.25	94.19	92.30	93.65
2865	NYSE	AZO	Mon, Oct 6, 2003	93.07	94.44	92.75	93.55
2864	NYSE	AZO	Fri, Oct 3, 2003	94.00	94.41	92.51	93.07
2863	NYSE	AZO	Thu, Oct 2, 2003	92.68	94.31	91.20	92.63
2862	NYSE	AZO	Wed, Oct 1, 2003	89.53	93.11	89.31	92.68
2861	NYSE	AZO	Tue, Sep 30, 2003	91.60	91.74	89.40	89.53
2860	NYSE	AZO	Mon, Sep 29, 2003	92.00	93.10	90.98	91.60
2859	NYSE	AZO	Fri, Sep 26, 2003	91.30	92.87	90.58	91.10
2858	NYSE	AZO	Thu, Sep 25, 2003	93.20	93.58	90.51	92.06
2857	NYSE	AZO	Wed, Sep 24, 2003	94.09	96.10	93.59	94.51
2856	NYSE	AZO	Tue, Sep 23, 2003	89.00	94.74	87.56	94.09
2855	NYSE	AZO	Mon, Sep 22, 2003	88.89	91.20	88.89	89.73
2854	NYSE	AZO	Fri, Sep 19, 2003	88.82	90.35	88.75	89.69
2853	NYSE	AZO	Thu, Sep 18, 2003	87.35	89.69	87.35	88.81
2852	NYSE	AZO	Wed, Sep 17, 2003	87.30	88.25	87.00	87.60
2851	NYSE	AZO	Tue, Sep 16, 2003	87.29	87.82	86.20	87.50
2850	NYSE	AZO	Mon, Sep 15, 2003	87.86	88.10	86.90	87.29
2849	NYSE	AZO	Fri, Sep 12, 2003	87.34	87.95	86.44	87.87
2848	NYSE	AZO	Thu, Sep 11, 2003	87.50	88.10	86.85	87.33
2847	NYSE	AZO	Wed, Sep 10, 2003	86.28	89.04	86.28	87.50
2846	NYSE	AZO	Tue, Sep 9, 2003	89.89	89.89	86.03	86.03
2845	NYSE	AZO	Mon, Sep 8, 2003	88.65	90.28	88.47	89.79
2844	NYSE	AZO	Fri, Sep 5, 2003	89.20	89.68	88.25	88.74
2843	NYSE	AZO	Thu, Sep 4, 2003	89.20	89.50	88.50	89.18
2842	NYSE	AZO	Wed, Sep 3, 2003	91.20	91.20	89.50	89.80
2841	NYSE	AZO	Tue, Sep 2, 2003	92.50	93.45	91.17	91.64
2840	NYSE	AZO	Fri, Aug 29, 2003	90.12	92.29	89.86	91.80
2839	NYSE	AZO	Thu, Aug 28, 2003	90.08	90.08	88.40	89.87
2838	NYSE	AZO	Wed, Aug 27, 2003	89.23	90.46	88.73	90.07
2837	NYSE	AZO	Tue, Aug 26, 2003	90.40	90.50	88.40	89.33
2836	NYSE	AZO	Mon, Aug 25, 2003	89.51	90.50	89.37	90.50
2835	NYSE	AZO	Fri, Aug 22, 2003	91.90	91.90	89.15	89.76
2834	NYSE	AZO	Thu, Aug 21, 2003	88.83	90.55	88.83	90.55
2833	NYSE	AZO	Wed, Aug 20, 2003	87.65	89.25	87.12	88.61
2832	NYSE	AZO	Tue, Aug 19, 2003	87.05	87.70	86.36	87.65
2831	NYSE	AZO	Mon, Aug 18, 2003	86.31	87.75	86.01	87.05
2830	NYSE	AZO	Fri, Aug 15, 2003	85.80	86.92	85.75	86.83
2829	NYSE	AZO	Thu, Aug 14, 2003	85.45	86.45	85.05	86.45
2828	NYSE	AZO	Wed, Aug 13, 2003	84.35	85.73	84.27	85.70
2827	NYSE	AZO	Tue, Aug 12, 2003	82.96	83.88	82.40	83.88
2826	NYSE	AZO	Mon, Aug 11, 2003	82.85	83.89	82.09	82.88
2825	NYSE	AZO	Fri, Aug 8, 2003	80.92	83.44	80.92	82.91
2824	NYSE	AZO	Thu, Aug 7, 2003	80.33	81.33	79.82	80.63
2823	NYSE	AZO	Wed, Aug 6, 2003	79.40	81.56	79.20	80.58
2822	NYSE	AZO	Tue, Aug 5, 2003	82.14	82.14	79.80	80.03
2821	NYSE	AZO	Mon, Aug 4, 2003	82.65	82.70	81.20	82.14
2820	NYSE	AZO	Fri, Aug 1, 2003	83.51	83.81	82.45	82.65
2819	NYSE	AZO	Thu, Jul 31, 2003	83.92	84.73	83.15	83.26
2818	NYSE	AZO	Wed, Jul 30, 2003	83.50	83.85	82.93	83.58
2817	NYSE	AZO	Tue, Jul 29, 2003	82.97	84.90	82.85	83.75
2816	NYSE	AZO	Mon, Jul 28, 2003	80.60	82.97	80.60	82.97
2815	NYSE	AZO	Fri, Jul 25, 2003	78.70	80.30	78.69	80.17
2814	NYSE	AZO	Thu, Jul 24, 2003	79.30	79.75	78.74	78.77
2813	NYSE	AZO	Wed, Jul 23, 2003	77.90	78.98	77.22	78.84
2812	NYSE	AZO	Tue, Jul 22, 2003	78.20	78.28	77.15	77.75
2811	NYSE	AZO	Mon, Jul 21, 2003	79.42	79.42	77.50	77.64
2810	NYSE	AZO	Fri, Jul 18, 2003	79.17	79.66	78.68	79.42
2809	NYSE	AZO	Thu, Jul 17, 2003	78.37	79.35	77.74	78.93
2808	NYSE	AZO	Wed, Jul 16, 2003	79.45	79.45	77.89	78.37
2807	NYSE	AZO	Tue, Jul 15, 2003	79.25	80.33	79.00	79.45
2806	NYSE	AZO	Mon, Jul 14, 2003	77.95	79.30	77.20	78.86
2805	NYSE	AZO	Fri, Jul 11, 2003	76.60	77.54	75.29	77.33
2804	NYSE	AZO	Thu, Jul 10, 2003	77.00	77.00	74.84	76.26
2803	NYSE	AZO	Wed, Jul 9, 2003	79.05	79.48	77.90	78.28
2802	NYSE	AZO	Tue, Jul 8, 2003	76.83	79.28	76.54	79.28
2801	NYSE	AZO	Mon, Jul 7, 2003	76.00	76.83	75.57	76.83
2800	NYSE	AZO	Thu, Jul 3, 2003	75.60	76.07	75.36	75.98
2799	NYSE	AZO	Wed, Jul 2, 2003	75.39	75.78	74.70	75.63
2798	NYSE	AZO	Tue, Jul 1, 2003	75.97	75.97	73.80	75.39
2797	NYSE	AZO	Mon, Jun 30, 2003	77.60	78.63	75.87	75.97
2796	NYSE	AZO	Fri, Jun 27, 2003	75.65	77.25	75.60	77.03
2795	NYSE	AZO	Thu, Jun 26, 2003	76.00	76.00	74.77	75.45
2794	NYSE	AZO	Wed, Jun 25, 2003	76.07	77.00	75.57	75.59
2793	NYSE	AZO	Tue, Jun 24, 2003	76.51	77.18	74.83	76.07
2792	NYSE	AZO	Mon, Jun 23, 2003	76.70	77.18	75.43	76.96
2791	NYSE	AZO	Fri, Jun 20, 2003	76.56	77.30	75.60	76.65
2790	NYSE	AZO	Thu, Jun 19, 2003	76.70	77.15	75.55	76.83
2789	NYSE	AZO	Wed, Jun 18, 2003	79.15	79.15	76.00	76.45
2788	NYSE	AZO	Tue, Jun 17, 2003	77.81	79.15	77.81	79.15
2787	NYSE	AZO	Mon, Jun 16, 2003	79.09	79.17	77.15	77.80
2786	NYSE	AZO	Fri, Jun 13, 2003	81.45	81.73	78.82	79.08
2785	NYSE	AZO	Thu, Jun 12, 2003	81.70	82.48	81.17	81.69
2784	NYSE	AZO	Wed, Jun 11, 2003	81.14	81.49	79.91	81.05
2783	NYSE	AZO	Tue, Jun 10, 2003	80.54	81.07	80.46	81.04
2782	NYSE	AZO	Mon, Jun 9, 2003	81.87	83.11	79.68	80.14
2781	NYSE	AZO	Fri, Jun 6, 2003	84.05	84.60	81.82	81.87
2780	NYSE	AZO	Thu, Jun 5, 2003	82.41	83.90	81.75	83.63
2779	NYSE	AZO	Wed, Jun 4, 2003	81.87	83.00	81.30	82.40
2778	NYSE	AZO	Tue, Jun 3, 2003	81.80	82.06	80.26	81.87
2777	NYSE	AZO	Mon, Jun 2, 2003	83.80	84.20	82.17	82.29
2776	NYSE	AZO	Fri, May 30, 2003	83.60	84.59	82.44	83.68
2775	NYSE	AZO	Thu, May 29, 2003	83.74	84.39	82.60	83.45
2774	NYSE	AZO	Wed, May 28, 2003	85.54	87.00	83.32	83.74
2773	NYSE	AZO	Tue, May 27, 2003	84.42	88.07	84.12	87.41
2772	NYSE	AZO	Fri, May 23, 2003	85.01	85.11	84.15	84.92
2771	NYSE	AZO	Thu, May 22, 2003	84.12	86.26	84.11	85.60
2770	NYSE	AZO	Wed, May 21, 2003	83.23	84.75	83.20	84.21
2769	NYSE	AZO	Tue, May 20, 2003	82.88	85.18	82.71	83.15
2768	NYSE	AZO	Mon, May 19, 2003	83.50	84.05	82.85	83.01
2767	NYSE	AZO	Fri, May 16, 2003	85.15	86.00	83.01	84.00
2766	NYSE	AZO	Thu, May 15, 2003	85.90	86.29	85.01	85.55
2765	NYSE	AZO	Wed, May 14, 2003	86.75	86.96	84.83	84.98
2764	NYSE	AZO	Tue, May 13, 2003	87.41	87.65	86.60	86.60
2763	NYSE	AZO	Mon, May 12, 2003	86.86	87.68	86.40	87.41
2762	NYSE	AZO	Fri, May 9, 2003	85.35	87.00	84.79	86.85
2761	NYSE	AZO	Thu, May 8, 2003	84.56	85.88	84.49	85.10
2760	NYSE	AZO	Wed, May 7, 2003	85.30	85.99	84.54	84.99
2759	NYSE	AZO	Tue, May 6, 2003	83.60	85.85	83.46	85.63
2758	NYSE	AZO	Mon, May 5, 2003	83.47	84.56	82.41	83.60
2757	NYSE	AZO	Fri, May 2, 2003	80.96	82.70	80.60	82.47
2756	NYSE	AZO	Thu, May 1, 2003	80.40	80.96	79.39	80.96
2755	NYSE	AZO	Wed, Apr 30, 2003	80.20	81.34	79.81	80.81
2754	NYSE	AZO	Tue, Apr 29, 2003	79.40	80.49	78.84	80.34
2753	NYSE	AZO	Mon, Apr 28, 2003	78.05	80.26	78.05	79.32
2752	NYSE	AZO	Fri, Apr 25, 2003	79.31	79.31	77.92	78.13
2751	NYSE	AZO	Thu, Apr 24, 2003	79.90	79.90	78.65	79.31
2750	NYSE	AZO	Wed, Apr 23, 2003	78.48	80.30	78.15	80.00
2749	NYSE	AZO	Tue, Apr 22, 2003	75.79	78.84	75.57	78.50
2748	NYSE	AZO	Mon, Apr 21, 2003	76.99	76.99	75.12	75.79
2747	NYSE	AZO	Thu, Apr 17, 2003	75.10	76.99	74.62	76.99
2746	NYSE	AZO	Wed, Apr 16, 2003	77.79	77.79	74.50	75.10
2745	NYSE	AZO	Tue, Apr 15, 2003	76.35	77.86	75.84	77.79
2744	NYSE	AZO	Mon, Apr 14, 2003	75.33	76.72	74.80	76.49
2743	NYSE	AZO	Fri, Apr 11, 2003	75.45	75.85	74.90	75.24
2742	NYSE	AZO	Thu, Apr 10, 2003	74.06	74.99	73.68	74.90
2741	NYSE	AZO	Wed, Apr 9, 2003	74.85	74.98	73.82	74.04
2740	NYSE	AZO	Tue, Apr 8, 2003	76.36	76.36	75.38	75.57
2739	NYSE	AZO	Mon, Apr 7, 2003	77.11	79.00	76.52	76.61
2738	NYSE	AZO	Fri, Apr 4, 2003	75.41	76.62	75.41	76.38
2737	NYSE	AZO	Thu, Apr 3, 2003	72.50	76.36	72.39	75.41
2736	NYSE	AZO	Wed, Apr 2, 2003	70.30	72.49	70.30	72.20
2735	NYSE	AZO	Tue, Apr 1, 2003	68.90	70.03	67.91	69.50
2734	NYSE	AZO	Mon, Mar 31, 2003	68.35	69.61	67.40	68.71
2733	NYSE	AZO	Fri, Mar 28, 2003	70.60	70.78	69.62	69.82
2732	NYSE	AZO	Thu, Mar 27, 2003	71.70	71.72	70.85	70.85
2731	NYSE	AZO	Wed, Mar 26, 2003	72.05	72.60	71.39	72.00
2730	NYSE	AZO	Tue, Mar 25, 2003	70.85	72.33	70.61	72.05
2729	NYSE	AZO	Mon, Mar 24, 2003	73.16	73.16	70.11	70.37
2728	NYSE	AZO	Fri, Mar 21, 2003	71.60	73.22	71.29	73.15
2727	NYSE	AZO	Thu, Mar 20, 2003	71.18	71.61	70.10	71.14
2726	NYSE	AZO	Wed, Mar 19, 2003	71.40	72.05	70.34	71.18
2725	NYSE	AZO	Tue, Mar 18, 2003	72.34	72.46	70.57	71.20
2724	NYSE	AZO	Mon, Mar 17, 2003	69.97	72.40	69.25	72.34
2723	NYSE	AZO	Fri, Mar 14, 2003	69.00	69.97	68.77	69.97
2722	NYSE	AZO	Thu, Mar 13, 2003	65.95	69.10	65.80	68.97
2721	NYSE	AZO	Wed, Mar 12, 2003	64.21	64.50	63.80	64.50
2720	NYSE	AZO	Tue, Mar 11, 2003	64.25	64.77	63.87	64.21
2719	NYSE	AZO	Mon, Mar 10, 2003	65.03	65.25	64.04	64.25
2718	NYSE	AZO	Fri, Mar 7, 2003	64.07	65.52	63.47	65.13
2717	NYSE	AZO	Thu, Mar 6, 2003	64.30	64.70	63.70	64.06
2716	NYSE	AZO	Wed, Mar 5, 2003	61.11	64.57	61.11	64.50
2715	NYSE	AZO	Tue, Mar 4, 2003	65.30	65.45	62.78	63.00
2714	NYSE	AZO	Mon, Mar 3, 2003	66.25	66.99	65.66	66.03
2713	NYSE	AZO	Fri, Feb 28, 2003	65.75	66.15	65.37	65.80
2712	NYSE	AZO	Thu, Feb 27, 2003	62.50	65.75	62.50	65.50
2711	NYSE	AZO	Wed, Feb 26, 2003	64.96	65.35	64.32	64.86
2710	NYSE	AZO	Tue, Feb 25, 2003	64.01	64.96	63.07	64.96
2709	NYSE	AZO	Mon, Feb 24, 2003	66.60	66.79	64.30	64.50
2708	NYSE	AZO	Fri, Feb 21, 2003	66.25	66.75	65.61	66.56
2707	NYSE	AZO	Thu, Feb 20, 2003	65.55	66.25	64.90	66.25
2706	NYSE	AZO	Wed, Feb 19, 2003	66.50	66.61	64.50	65.25
2705	NYSE	AZO	Tue, Feb 18, 2003	65.89	67.49	65.89	66.66
2704	NYSE	AZO	Fri, Feb 14, 2003	63.95	65.74	63.30	65.70
2703	NYSE	AZO	Thu, Feb 13, 2003	63.95	64.34	62.78	63.80
2702	NYSE	AZO	Wed, Feb 12, 2003	63.80	64.85	63.54	64.23
2701	NYSE	AZO	Tue, Feb 11, 2003	64.00	64.95	63.76	64.30
2700	NYSE	AZO	Mon, Feb 10, 2003	64.10	64.10	61.75	62.99
2699	NYSE	AZO	Fri, Feb 7, 2003	64.64	65.17	63.50	64.15
2698	NYSE	AZO	Thu, Feb 6, 2003	65.50	65.81	64.00	64.00
2697	NYSE	AZO	Wed, Feb 5, 2003	65.74	66.30	64.79	65.59
2696	NYSE	AZO	Tue, Feb 4, 2003	65.85	66.75	64.76	65.50
2695	NYSE	AZO	Mon, Feb 3, 2003	66.10	67.00	65.55	66.09
2694	NYSE	AZO	Fri, Jan 31, 2003	64.05	65.95	64.00	65.71
2693	NYSE	AZO	Thu, Jan 30, 2003	65.51	67.49	64.10	64.36
2692	NYSE	AZO	Wed, Jan 29, 2003	60.10	61.42	59.60	61.20
2691	NYSE	AZO	Tue, Jan 28, 2003	59.60	61.05	58.83	60.75
2690	NYSE	AZO	Mon, Jan 27, 2003	59.00	60.50	58.21	58.61
2689	NYSE	AZO	Fri, Jan 24, 2003	62.70	62.90	60.09	60.83
2688	NYSE	AZO	Thu, Jan 23, 2003	62.30	62.79	61.49	62.70
2687	NYSE	AZO	Wed, Jan 22, 2003	63.60	63.99	60.71	61.10
2686	NYSE	AZO	Tue, Jan 21, 2003	65.98	66.13	63.57	63.70
2685	NYSE	AZO	Fri, Jan 17, 2003	65.10	66.20	64.70	66.15
2684	NYSE	AZO	Thu, Jan 16, 2003	64.35	65.10	63.60	65.10
2683	NYSE	AZO	Wed, Jan 15, 2003	65.85	65.87	63.55	64.35
2682	NYSE	AZO	Tue, Jan 14, 2003	66.25	66.42	65.30	65.50
2681	NYSE	AZO	Mon, Jan 13, 2003	68.90	69.40	66.45	66.45
2680	NYSE	AZO	Fri, Jan 10, 2003	68.65	68.91	68.18	68.70
2679	NYSE	AZO	Thu, Jan 9, 2003	68.51	69.19	68.51	68.96
2678	NYSE	AZO	Wed, Jan 8, 2003	69.68	69.94	67.62	67.89
2677	NYSE	AZO	Tue, Jan 7, 2003	70.60	70.95	69.20	69.68
2676	NYSE	AZO	Mon, Jan 6, 2003	72.99	72.99	70.97	71.06
2675	NYSE	AZO	Fri, Jan 3, 2003	73.51	73.51	72.55	72.98
2674	NYSE	AZO	Thu, Jan 2, 2003	71.20	73.62	71.12	73.55
2673	NYSE	AZO	Tue, Dec 31, 2002	71.24	71.80	70.55	70.65
2672	NYSE	AZO	Mon, Dec 30, 2002	70.05	71.50	69.40	71.24
2671	NYSE	AZO	Fri, Dec 27, 2002	70.15	71.14	70.14	70.15
2670	NYSE	AZO	Thu, Dec 26, 2002	69.87	71.67	69.87	70.60
2669	NYSE	AZO	Tue, Dec 24, 2002	69.80	70.83	69.80	69.87
2668	NYSE	AZO	Mon, Dec 23, 2002	70.26	70.39	69.00	69.87
2667	NYSE	AZO	Fri, Dec 20, 2002	71.50	71.83	69.91	70.56
2666	NYSE	AZO	Thu, Dec 19, 2002	71.66	72.35	70.68	71.30
2665	NYSE	AZO	Wed, Dec 18, 2002	71.05	72.34	70.87	71.65
2664	NYSE	AZO	Tue, Dec 17, 2002	70.27	72.13	70.00	71.90
2663	NYSE	AZO	Mon, Dec 16, 2002	69.50	70.94	68.90	70.77
2662	NYSE	AZO	Fri, Dec 13, 2002	71.99	71.99	66.72	68.51
2661	NYSE	AZO	Thu, Dec 12, 2002	80.11	80.11	72.60	73.56
2660	NYSE	AZO	Wed, Dec 11, 2002	79.90	80.30	79.39	79.66
2659	NYSE	AZO	Tue, Dec 10, 2002	78.93	80.47	78.85	80.32
2658	NYSE	AZO	Mon, Dec 9, 2002	79.96	79.96	78.29	78.43
2657	NYSE	AZO	Fri, Dec 6, 2002	78.37	80.50	78.37	79.96
2656	NYSE	AZO	Thu, Dec 5, 2002	79.73	80.17	78.41	79.37
2655	NYSE	AZO	Wed, Dec 4, 2002	78.68	80.00	72.00	79.53
2654	NYSE	AZO	Tue, Dec 3, 2002	80.05	80.05	78.12	78.67
2653	NYSE	AZO	Mon, Dec 2, 2002	82.65	83.82	79.44	80.06
2652	NYSE	AZO	Fri, Nov 29, 2002	83.47	83.60	81.69	81.70
2651	NYSE	AZO	Wed, Nov 27, 2002	80.75	83.72	80.34	83.47
2650	NYSE	AZO	Tue, Nov 26, 2002	83.09	83.09	80.00	80.10
2649	NYSE	AZO	Mon, Nov 25, 2002	85.20	86.45	83.06	83.08
2648	NYSE	AZO	Fri, Nov 22, 2002	84.45	85.80	84.36	85.32
2647	NYSE	AZO	Thu, Nov 21, 2002	83.35	84.75	82.70	84.44
2646	NYSE	AZO	Wed, Nov 20, 2002	83.00	83.33	82.12	82.80
2645	NYSE	AZO	Tue, Nov 19, 2002	83.46	85.00	82.22	83.38
2644	NYSE	AZO	Mon, Nov 18, 2002	85.25	85.47	83.35	83.45
2643	NYSE	AZO	Fri, Nov 15, 2002	84.70	85.24	83.55	85.00
2642	NYSE	AZO	Thu, Nov 14, 2002	84.65	85.30	83.97	85.15
2641	NYSE	AZO	Wed, Nov 13, 2002	81.67	84.60	81.25	84.08
2640	NYSE	AZO	Tue, Nov 12, 2002	81.53	83.25	80.70	81.77
2639	NYSE	AZO	Mon, Nov 11, 2002	82.41	82.42	81.13	81.53
2638	NYSE	AZO	Fri, Nov 8, 2002	83.80	84.73	81.80	82.41
2637	NYSE	AZO	Thu, Nov 7, 2002	85.10	85.59	83.30	83.80
2636	NYSE	AZO	Wed, Nov 6, 2002	86.47	86.67	83.95	85.32
2635	NYSE	AZO	Tue, Nov 5, 2002	85.27	86.53	84.57	86.43
2634	NYSE	AZO	Mon, Nov 4, 2002	88.35	88.35	85.00	85.27
2633	NYSE	AZO	Fri, Nov 1, 2002	85.60	88.35	85.41	87.90
2632	NYSE	AZO	Thu, Oct 31, 2002	84.03	86.50	84.03	85.77
2631	NYSE	AZO	Wed, Oct 30, 2002	84.20	84.95	82.72	84.02
2630	NYSE	AZO	Tue, Oct 29, 2002	82.65	84.30	81.15	84.30
2629	NYSE	AZO	Mon, Oct 28, 2002	86.25	86.25	82.65	83.11
2628	NYSE	AZO	Fri, Oct 25, 2002	85.10	86.08	84.16	85.95
2627	NYSE	AZO	Thu, Oct 24, 2002	88.50	89.34	84.26	85.03
2626	NYSE	AZO	Wed, Oct 23, 2002	86.60	87.87	86.36	87.77
2625	NYSE	AZO	Tue, Oct 22, 2002	87.76	88.45	86.07	86.70
2624	NYSE	AZO	Mon, Oct 21, 2002	85.65	88.24	84.65	87.76
2623	NYSE	AZO	Fri, Oct 18, 2002	83.88	85.80	82.46	85.79
2622	NYSE	AZO	Thu, Oct 17, 2002	84.50	84.71	83.40	83.88
2621	NYSE	AZO	Wed, Oct 16, 2002	83.50	83.50	81.30	82.63
2620	NYSE	AZO	Tue, Oct 15, 2002	84.15	84.76	83.00	83.50
2619	NYSE	AZO	Mon, Oct 14, 2002	80.80	82.97	80.77	82.45
2618	NYSE	AZO	Fri, Oct 11, 2002	81.00	82.03	80.30	81.30
2617	NYSE	AZO	Thu, Oct 10, 2002	77.46	80.50	76.76	79.38
2616	NYSE	AZO	Wed, Oct 9, 2002	79.00	79.99	77.25	77.48
2615	NYSE	AZO	Tue, Oct 8, 2002	81.07	81.85	78.26	80.19
2614	NYSE	AZO	Mon, Oct 7, 2002	80.97	81.49	79.22	81.07
2613	NYSE	AZO	Fri, Oct 4, 2002	81.35	81.80	79.61	81.27
2612	NYSE	AZO	Thu, Oct 3, 2002	81.41	82.67	80.95	80.99
2611	NYSE	AZO	Wed, Oct 2, 2002	81.40	83.09	80.66	81.40
2610	NYSE	AZO	Tue, Oct 1, 2002	79.48	81.75	78.10	81.28
2609	NYSE	AZO	Mon, Sep 30, 2002	80.00	80.24	76.85	78.86
2608	NYSE	AZO	Fri, Sep 27, 2002	80.60	81.96	79.78	79.99
2607	NYSE	AZO	Thu, Sep 26, 2002	79.89	80.99	79.00	80.85
2606	NYSE	AZO	Wed, Sep 25, 2002	76.19	79.50	75.00	79.27
2605	NYSE	AZO	Tue, Sep 24, 2002	74.00	76.96	72.99	73.05
2604	NYSE	AZO	Mon, Sep 23, 2002	75.50	75.85	74.12	74.78
2603	NYSE	AZO	Fri, Sep 20, 2002	75.05	76.52	74.84	75.85
2602	NYSE	AZO	Thu, Sep 19, 2002	73.50	75.75	73.18	74.78
2601	NYSE	AZO	Wed, Sep 18, 2002	73.70	74.99	73.70	74.25
2600	NYSE	AZO	Tue, Sep 17, 2002	76.89	76.98	74.88	74.94
2599	NYSE	AZO	Mon, Sep 16, 2002	74.55	75.45	74.23	75.25
2598	NYSE	AZO	Fri, Sep 13, 2002	72.91	74.82	72.35	74.42
2597	NYSE	AZO	Thu, Sep 12, 2002	75.36	75.36	73.05	73.08
2596	NYSE	AZO	Wed, Sep 11, 2002	76.50	76.85	75.29	75.45
2595	NYSE	AZO	Tue, Sep 10, 2002	75.10	76.15	74.64	75.55
2594	NYSE	AZO	Mon, Sep 9, 2002	72.80	75.20	72.35	74.71
2593	NYSE	AZO	Fri, Sep 6, 2002	72.20	73.40	72.20	73.29
2592	NYSE	AZO	Thu, Sep 5, 2002	69.60	71.41	68.55	71.12
2591	NYSE	AZO	Wed, Sep 4, 2002	70.42	70.70	68.70	70.16
2590	NYSE	AZO	Tue, Sep 3, 2002	72.15	72.83	70.84	71.00
2589	NYSE	AZO	Fri, Aug 30, 2002	71.97	73.45	71.80	72.35
2588	NYSE	AZO	Thu, Aug 29, 2002	70.45	72.58	69.89	71.91
2587	NYSE	AZO	Wed, Aug 28, 2002	71.50	71.94	70.62	71.01
2586	NYSE	AZO	Tue, Aug 27, 2002	73.84	74.25	71.54	71.94
2585	NYSE	AZO	Mon, Aug 26, 2002	73.78	74.40	72.12	73.81
2584	NYSE	AZO	Fri, Aug 23, 2002	74.00	74.00	72.90	73.77
2583	NYSE	AZO	Thu, Aug 22, 2002	75.00	75.60	74.40	74.68
2582	NYSE	AZO	Wed, Aug 21, 2002	73.81	75.20	73.32	75.10
2581	NYSE	AZO	Tue, Aug 20, 2002	73.00	73.77	71.80	73.56
2580	NYSE	AZO	Mon, Aug 19, 2002	71.58	73.99	71.25	73.84
2579	NYSE	AZO	Fri, Aug 16, 2002	72.15	72.35	70.32	71.56
2578	NYSE	AZO	Thu, Aug 15, 2002	70.00	72.40	68.53	72.20
2577	NYSE	AZO	Wed, Aug 14, 2002	66.15	69.35	65.50	69.25
2576	NYSE	AZO	Tue, Aug 13, 2002	65.70	68.32	65.55	66.15
2575	NYSE	AZO	Mon, Aug 12, 2002	66.60	66.60	64.79	65.25
2574	NYSE	AZO	Fri, Aug 9, 2002	66.00	67.85	65.31	67.28
2573	NYSE	AZO	Thu, Aug 8, 2002	68.05	68.06	64.50	66.40
2572	NYSE	AZO	Wed, Aug 7, 2002	68.95	69.30	66.67	68.50
2571	NYSE	AZO	Tue, Aug 6, 2002	66.20	68.90	66.20	67.67
2570	NYSE	AZO	Mon, Aug 5, 2002	67.00	68.45	65.20	65.30
2569	NYSE	AZO	Fri, Aug 2, 2002	70.50	70.85	66.88	67.96
2568	NYSE	AZO	Thu, Aug 1, 2002	72.50	72.85	70.69	71.09
2567	NYSE	AZO	Wed, Jul 31, 2002	73.70	73.88	71.80	73.75
2566	NYSE	AZO	Tue, Jul 30, 2002	73.79	75.50	72.03	73.87
2565	NYSE	AZO	Mon, Jul 29, 2002	69.50	74.00	69.45	73.79
2564	NYSE	AZO	Fri, Jul 26, 2002	67.32	69.76	66.95	68.87
2563	NYSE	AZO	Thu, Jul 25, 2002	66.70	68.05	64.95	67.57
2562	NYSE	AZO	Wed, Jul 24, 2002	60.05	67.53	59.20	67.19
2561	NYSE	AZO	Tue, Jul 23, 2002	63.50	64.76	61.50	61.73
2560	NYSE	AZO	Mon, Jul 22, 2002	64.50	66.00	61.92	62.82
2559	NYSE	AZO	Fri, Jul 19, 2002	67.00	67.58	64.51	64.88
2558	NYSE	AZO	Thu, Jul 18, 2002	67.70	70.20	67.60	68.40
2557	NYSE	AZO	Wed, Jul 17, 2002	68.00	69.30	65.80	67.19
2556	NYSE	AZO	Tue, Jul 16, 2002	67.10	68.30	65.97	67.25
2555	NYSE	AZO	Mon, Jul 15, 2002	69.40	69.40	65.21	67.84
2554	NYSE	AZO	Fri, Jul 12, 2002	69.75	70.90	68.56	69.35
2553	NYSE	AZO	Thu, Jul 11, 2002	71.00	72.54	66.80	69.70
2552	NYSE	AZO	Wed, Jul 10, 2002	74.10	74.40	71.96	72.11
2551	NYSE	AZO	Tue, Jul 9, 2002	75.22	75.90	73.65	73.65
2550	NYSE	AZO	Mon, Jul 8, 2002	76.85	77.45	74.60	75.28
2549	NYSE	AZO	Fri, Jul 5, 2002	74.18	77.10	74.18	77.10
2548	NYSE	AZO	Wed, Jul 3, 2002	73.00	73.97	70.80	73.68
2547	NYSE	AZO	Tue, Jul 2, 2002	76.55	76.69	72.63	74.20
2546	NYSE	AZO	Mon, Jul 1, 2002	77.40	78.90	76.55	76.55
2545	NYSE	AZO	Fri, Jun 28, 2002	77.80	79.80	77.30	77.30
2544	NYSE	AZO	Thu, Jun 27, 2002	79.50	80.21	77.00	77.75
2543	NYSE	AZO	Wed, Jun 26, 2002	74.50	79.25	72.00	78.90
2542	NYSE	AZO	Tue, Jun 25, 2002	81.60	82.81	78.00	78.23
2541	NYSE	AZO	Mon, Jun 24, 2002	80.35	82.25	80.01	81.35
2540	NYSE	AZO	Fri, Jun 21, 2002	80.00	82.07	79.90	80.96
2539	NYSE	AZO	Thu, Jun 20, 2002	81.90	82.50	81.50	81.78
2538	NYSE	AZO	Wed, Jun 19, 2002	80.50	82.30	80.10	81.90
2537	NYSE	AZO	Tue, Jun 18, 2002	81.60	81.60	80.37	80.83
2536	NYSE	AZO	Mon, Jun 17, 2002	81.00	82.00	80.75	81.60
2535	NYSE	AZO	Fri, Jun 14, 2002	81.00	81.10	79.10	80.59
2534	NYSE	AZO	Thu, Jun 13, 2002	81.70	82.24	80.90	81.00
2533	NYSE	AZO	Wed, Jun 12, 2002	82.52	82.98	81.65	82.04
2532	NYSE	AZO	Tue, Jun 11, 2002	82.52	84.24	82.26	82.27
2531	NYSE	AZO	Mon, Jun 10, 2002	83.20	84.50	82.33	82.52
2530	NYSE	AZO	Fri, Jun 7, 2002	81.71	83.25	81.36	82.95
2529	NYSE	AZO	Thu, Jun 6, 2002	80.67	82.00	80.50	81.71
2528	NYSE	AZO	Wed, Jun 5, 2002	78.90	81.50	78.70	80.67
2527	NYSE	AZO	Tue, Jun 4, 2002	80.85	81.20	78.10	78.86
2526	NYSE	AZO	Mon, Jun 3, 2002	81.85	82.75	80.84	81.01
2525	NYSE	AZO	Fri, May 31, 2002	82.20	83.44	81.24	81.85
2524	NYSE	AZO	Thu, May 30, 2002	80.20	83.04	79.85	82.56
2523	NYSE	AZO	Wed, May 29, 2002	81.26	81.80	79.74	80.65
2522	NYSE	AZO	Tue, May 28, 2002	82.80	82.80	80.40	81.31
2521	NYSE	AZO	Fri, May 24, 2002	82.40	83.42	81.50	82.53
2520	NYSE	AZO	Thu, May 23, 2002	77.45	81.40	77.45	81.30
2519	NYSE	AZO	Wed, May 22, 2002	75.05	77.00	73.50	76.67
2518	NYSE	AZO	Tue, May 21, 2002	76.30	76.90	72.20	72.70
2517	NYSE	AZO	Mon, May 20, 2002	73.85	76.00	73.70	75.60
2516	NYSE	AZO	Fri, May 17, 2002	73.10	74.00	72.60	73.70
2515	NYSE	AZO	Thu, May 16, 2002	74.50	74.50	73.50	73.81
2514	NYSE	AZO	Wed, May 15, 2002	74.90	75.20	74.30	74.49
2513	NYSE	AZO	Tue, May 14, 2002	76.25	77.30	74.70	75.00
2512	NYSE	AZO	Mon, May 13, 2002	75.30	75.77	74.55	75.57
2511	NYSE	AZO	Fri, May 10, 2002	76.29	76.46	75.30	75.55
2510	NYSE	AZO	Thu, May 9, 2002	77.00	77.65	76.15	76.28
2509	NYSE	AZO	Wed, May 8, 2002	78.40	78.45	76.18	77.32
2508	NYSE	AZO	Tue, May 7, 2002	76.09	77.70	76.09	77.00
2507	NYSE	AZO	Mon, May 6, 2002	75.75	77.35	75.75	75.90
2506	NYSE	AZO	Fri, May 3, 2002	76.05	77.15	75.50	75.50
2505	NYSE	AZO	Thu, May 2, 2002	76.10	76.79	75.56	76.20
2504	NYSE	AZO	Wed, May 1, 2002	75.99	76.55	74.20	76.10
2503	NYSE	AZO	Tue, Apr 30, 2002	74.75	76.60	74.43	76.00
2502	NYSE	AZO	Mon, Apr 29, 2002	78.50	78.50	74.70	74.75
2501	NYSE	AZO	Fri, Apr 26, 2002	78.76	80.00	78.13	78.50
2500	NYSE	AZO	Thu, Apr 25, 2002	75.89	79.20	75.35	78.75
2499	NYSE	AZO	Wed, Apr 24, 2002	75.02	76.49	74.61	75.88
2498	NYSE	AZO	Tue, Apr 23, 2002	74.75	75.50	74.48	75.14
2497	NYSE	AZO	Mon, Apr 22, 2002	74.59	74.99	74.20	74.74
2496	NYSE	AZO	Fri, Apr 19, 2002	75.35	75.49	74.15	74.58
2495	NYSE	AZO	Thu, Apr 18, 2002	73.50	76.00	73.50	75.34
2494	NYSE	AZO	Wed, Apr 17, 2002	72.01	73.50	72.00	73.25
2493	NYSE	AZO	Tue, Apr 16, 2002	71.01	72.20	70.55	72.01
2492	NYSE	AZO	Mon, Apr 15, 2002	70.18	71.25	70.04	70.91
2491	NYSE	AZO	Fri, Apr 12, 2002	70.66	71.20	69.30	70.17
2490	NYSE	AZO	Thu, Apr 11, 2002	70.41	71.64	70.41	70.83
2489	NYSE	AZO	Wed, Apr 10, 2002	69.88	70.64	69.50	70.40
2488	NYSE	AZO	Tue, Apr 9, 2002	70.80	70.90	69.80	69.88
2487	NYSE	AZO	Mon, Apr 8, 2002	68.57	70.24	68.20	70.12
2486	NYSE	AZO	Fri, Apr 5, 2002	66.94	69.00	66.81	68.56
2485	NYSE	AZO	Thu, Apr 4, 2002	65.15	67.16	65.15	66.69
2484	NYSE	AZO	Wed, Apr 3, 2002	65.05	65.82	64.90	65.48
2483	NYSE	AZO	Tue, Apr 2, 2002	65.50	66.52	64.48	64.62
2482	NYSE	AZO	Mon, Apr 1, 2002	68.60	68.85	66.41	66.44
2481	NYSE	AZO	Thu, Mar 28, 2002	68.20	69.25	68.20	68.85
2480	NYSE	AZO	Wed, Mar 27, 2002	67.50	68.76	67.30	68.30
2479	NYSE	AZO	Tue, Mar 26, 2002	68.65	68.65	67.55	67.74
2478	NYSE	AZO	Mon, Mar 25, 2002	68.85	69.50	68.45	68.52
2477	NYSE	AZO	Fri, Mar 22, 2002	69.10	69.66	68.20	68.60
2476	NYSE	AZO	Thu, Mar 21, 2002	70.60	70.70	69.21	69.35
2475	NYSE	AZO	Wed, Mar 20, 2002	70.30	71.46	70.13	70.76
2474	NYSE	AZO	Tue, Mar 19, 2002	69.24	70.73	69.19	70.35
2473	NYSE	AZO	Mon, Mar 18, 2002	69.00	69.65	68.50	69.23
2472	NYSE	AZO	Fri, Mar 15, 2002	68.10	68.70	67.71	68.45
2471	NYSE	AZO	Thu, Mar 14, 2002	67.10	68.20	67.10	67.69
2470	NYSE	AZO	Wed, Mar 13, 2002	67.20	67.80	66.75	67.62
2469	NYSE	AZO	Tue, Mar 12, 2002	64.40	67.30	64.30	66.80
2468	NYSE	AZO	Mon, Mar 11, 2002	64.75	65.88	63.85	65.00
2467	NYSE	AZO	Fri, Mar 8, 2002	66.45	67.00	64.22	64.52
2466	NYSE	AZO	Thu, Mar 7, 2002	64.18	66.50	64.18	65.53
2465	NYSE	AZO	Wed, Mar 6, 2002	61.75	64.40	61.50	64.18
2464	NYSE	AZO	Tue, Mar 5, 2002	63.90	64.21	61.23	62.00
2463	NYSE	AZO	Mon, Mar 4, 2002	63.95	65.00	63.40	64.06
2462	NYSE	AZO	Fri, Mar 1, 2002	66.36	66.66	63.25	63.90
2461	NYSE	AZO	Thu, Feb 28, 2002	66.80	67.10	66.05	66.36
2460	NYSE	AZO	Wed, Feb 27, 2002	69.50	69.50	65.63	67.00
2459	NYSE	AZO	Tue, Feb 26, 2002	70.40	70.70	68.65	69.50
2458	NYSE	AZO	Mon, Feb 25, 2002	70.00	71.20	68.77	69.90
2457	NYSE	AZO	Fri, Feb 22, 2002	69.40	70.02	66.80	70.01
2456	NYSE	AZO	Thu, Feb 21, 2002	67.99	69.53	67.86	68.90
2455	NYSE	AZO	Wed, Feb 20, 2002	66.65	68.00	66.48	68.00
2454	NYSE	AZO	Tue, Feb 19, 2002	66.52	67.09	65.50	65.93
2453	NYSE	AZO	Fri, Feb 15, 2002	68.00	68.20	66.60	67.13
2452	NYSE	AZO	Thu, Feb 14, 2002	66.73	67.91	66.60	67.87
2451	NYSE	AZO	Wed, Feb 13, 2002	66.80	67.25	66.00	66.72
2450	NYSE	AZO	Tue, Feb 12, 2002	66.45	66.66	66.00	66.19
2449	NYSE	AZO	Mon, Feb 11, 2002	65.00	66.67	65.00	66.49
2448	NYSE	AZO	Fri, Feb 8, 2002	64.77	65.26	64.40	65.18
2447	NYSE	AZO	Thu, Feb 7, 2002	64.86	65.75	64.53	65.02
2446	NYSE	AZO	Wed, Feb 6, 2002	65.25	65.40	64.25	64.70
2445	NYSE	AZO	Tue, Feb 5, 2002	65.88	66.50	64.38	65.00
2444	NYSE	AZO	Mon, Feb 4, 2002	67.00	67.62	65.21	65.88
2443	NYSE	AZO	Fri, Feb 1, 2002	68.00	68.30	66.53	67.11
2442	NYSE	AZO	Thu, Jan 31, 2002	67.60	67.77	66.24	67.65
2441	NYSE	AZO	Wed, Jan 30, 2002	64.29	67.25	63.65	66.95
2440	NYSE	AZO	Tue, Jan 29, 2002	64.79	65.95	63.40	64.14
2439	NYSE	AZO	Mon, Jan 28, 2002	65.50	66.44	64.11	64.79
2438	NYSE	AZO	Fri, Jan 25, 2002	63.74	65.65	63.67	64.76
2437	NYSE	AZO	Thu, Jan 24, 2002	64.45	64.98	61.35	63.74
2436	NYSE	AZO	Wed, Jan 23, 2002	63.86	64.51	63.80	64.45
2435	NYSE	AZO	Tue, Jan 22, 2002	64.67	65.59	64.61	64.89
2434	NYSE	AZO	Fri, Jan 18, 2002	63.99	64.84	63.80	64.42
2433	NYSE	AZO	Thu, Jan 17, 2002	64.45	64.60	63.55	63.99
2432	NYSE	AZO	Wed, Jan 16, 2002	65.05	65.05	64.28	64.38
2431	NYSE	AZO	Tue, Jan 15, 2002	63.93	65.41	63.93	65.14
2430	NYSE	AZO	Mon, Jan 14, 2002	64.10	64.75	63.85	63.85
2429	NYSE	AZO	Fri, Jan 11, 2002	65.45	65.60	64.71	64.86
2428	NYSE	AZO	Thu, Jan 10, 2002	64.10	65.41	63.90	65.20
2427	NYSE	AZO	Wed, Jan 9, 2002	65.59	65.70	64.12	64.20
2426	NYSE	AZO	Tue, Jan 8, 2002	66.50	66.95	65.05	65.29
2425	NYSE	AZO	Mon, Jan 7, 2002	67.45	67.79	66.01	66.14
2424	NYSE	AZO	Fri, Jan 4, 2002	65.90	67.35	65.51	67.00
2423	NYSE	AZO	Thu, Jan 3, 2002	70.00	70.49	65.25	65.45
2422	NYSE	AZO	Wed, Jan 2, 2002	71.85	72.20	69.40	70.00
2421	NYSE	AZO	Mon, Dec 31, 2001	73.14	73.25	71.80	71.80
2420	NYSE	AZO	Fri, Dec 28, 2001	73.20	73.20	72.74	72.89
2419	NYSE	AZO	Thu, Dec 27, 2001	73.10	73.60	72.70	73.03
2418	NYSE	AZO	Wed, Dec 26, 2001	74.33	74.85	72.35	73.00
2417	NYSE	AZO	Mon, Dec 24, 2001	73.55	74.64	73.52	74.33
2416	NYSE	AZO	Fri, Dec 21, 2001	74.64	74.64	73.50	73.55
2415	NYSE	AZO	Thu, Dec 20, 2001	74.25	75.69	74.25	74.60
2414	NYSE	AZO	Wed, Dec 19, 2001	73.65	74.98	72.50	74.75
2413	NYSE	AZO	Tue, Dec 18, 2001	73.90	74.36	73.62	73.90
2412	NYSE	AZO	Mon, Dec 17, 2001	73.30	73.99	73.22	73.50
2411	NYSE	AZO	Fri, Dec 14, 2001	74.00	74.55	71.90	73.50
2410	NYSE	AZO	Thu, Dec 13, 2001	73.20	74.50	72.85	73.75
2409	NYSE	AZO	Wed, Dec 12, 2001	73.20	73.99	72.75	73.20
2408	NYSE	AZO	Tue, Dec 11, 2001	73.95	74.27	73.40	73.70
2407	NYSE	AZO	Mon, Dec 10, 2001	76.00	76.20	73.70	73.90
2406	NYSE	AZO	Fri, Dec 7, 2001	76.89	77.50	75.36	76.20
2405	NYSE	AZO	Thu, Dec 6, 2001	79.16	80.00	76.68	76.90
2404	NYSE	AZO	Wed, Dec 5, 2001	74.00	79.90	71.85	79.15
2403	NYSE	AZO	Tue, Dec 4, 2001	66.50	66.99	65.60	66.59
2402	NYSE	AZO	Mon, Dec 3, 2001	67.30	67.30	65.80	66.27
2401	NYSE	AZO	Fri, Nov 30, 2001	66.60	67.60	66.60	67.30
2400	NYSE	AZO	Thu, Nov 29, 2001	65.85	67.70	65.79	66.57
2399	NYSE	AZO	Wed, Nov 28, 2001	66.15	66.30	65.45	65.76
2398	NYSE	AZO	Tue, Nov 27, 2001	66.65	67.30	65.99	66.25
2397	NYSE	AZO	Mon, Nov 26, 2001	67.08	67.70	66.40	66.90
2396	NYSE	AZO	Fri, Nov 23, 2001	65.77	67.00	65.77	66.83
2395	NYSE	AZO	Wed, Nov 21, 2001	66.45	66.46	64.61	65.75
2394	NYSE	AZO	Tue, Nov 20, 2001	66.61	67.55	66.00	66.88
2393	NYSE	AZO	Mon, Nov 19, 2001	64.85	67.39	64.65	66.60
2392	NYSE	AZO	Fri, Nov 16, 2001	66.50	66.50	63.86	64.80
2391	NYSE	AZO	Thu, Nov 15, 2001	66.85	67.65	66.08	66.50
2390	NYSE	AZO	Wed, Nov 14, 2001	67.00	68.00	66.50	66.85
2389	NYSE	AZO	Tue, Nov 13, 2001	65.50	67.18	65.40	66.88
2388	NYSE	AZO	Mon, Nov 12, 2001	64.49	65.05	62.50	64.56
2387	NYSE	AZO	Fri, Nov 9, 2001	65.30	65.31	63.60	64.49
2386	NYSE	AZO	Thu, Nov 8, 2001	65.50	67.00	65.30	65.45
2385	NYSE	AZO	Wed, Nov 7, 2001	63.95	64.90	62.97	64.36
2384	NYSE	AZO	Tue, Nov 6, 2001	62.20	64.51	62.14	64.20
2383	NYSE	AZO	Mon, Nov 5, 2001	61.25	62.50	60.62	62.18
2382	NYSE	AZO	Fri, Nov 2, 2001	59.00	60.93	58.90	60.66
2381	NYSE	AZO	Thu, Nov 1, 2001	58.50	59.24	57.71	59.15
2380	NYSE	AZO	Wed, Oct 31, 2001	56.45	58.80	55.90	58.53
2379	NYSE	AZO	Tue, Oct 30, 2001	55.10	55.55	54.25	54.48
2378	NYSE	AZO	Mon, Oct 29, 2001	57.29	57.29	55.77	55.93
2377	NYSE	AZO	Fri, Oct 26, 2001	57.27	57.40	56.70	57.27
2376	NYSE	AZO	Thu, Oct 25, 2001	56.90	57.50	56.76	57.34
2375	NYSE	AZO	Wed, Oct 24, 2001	57.90	58.10	57.20	57.43
2374	NYSE	AZO	Tue, Oct 23, 2001	58.11	58.40	57.35	57.78
2373	NYSE	AZO	Mon, Oct 22, 2001	59.86	59.86	57.87	58.11
2372	NYSE	AZO	Fri, Oct 19, 2001	58.20	59.95	58.15	59.85
2371	NYSE	AZO	Thu, Oct 18, 2001	57.90	58.58	57.34	58.39
2370	NYSE	AZO	Wed, Oct 17, 2001	58.40	58.97	57.31	57.91
2369	NYSE	AZO	Tue, Oct 16, 2001	56.85	58.18	56.75	58.06
2368	NYSE	AZO	Mon, Oct 15, 2001	55.55	56.80	55.20	56.73
2367	NYSE	AZO	Fri, Oct 12, 2001	56.05	56.05	54.76	55.75
2366	NYSE	AZO	Thu, Oct 11, 2001	55.25	56.20	55.20	56.04
2365	NYSE	AZO	Wed, Oct 10, 2001	54.40	55.10	54.15	55.00
2364	NYSE	AZO	Tue, Oct 9, 2001	54.25	55.20	53.75	54.45
2363	NYSE	AZO	Mon, Oct 8, 2001	52.80	54.28	52.40	54.28
2362	NYSE	AZO	Fri, Oct 5, 2001	52.28	52.80	51.75	52.80
2361	NYSE	AZO	Thu, Oct 4, 2001	54.05	54.12	52.26	52.27
2360	NYSE	AZO	Wed, Oct 3, 2001	53.55	54.45	53.00	53.95
2359	NYSE	AZO	Tue, Oct 2, 2001	53.71	54.69	52.65	53.49
2358	NYSE	AZO	Mon, Oct 1, 2001	51.99	53.75	51.30	53.46
2357	NYSE	AZO	Fri, Sep 28, 2001	52.07	52.53	51.30	51.86
2356	NYSE	AZO	Thu, Sep 27, 2001	49.37	51.60	48.78	50.90
2355	NYSE	AZO	Wed, Sep 26, 2001	48.96	50.00	48.33	49.62
2354	NYSE	AZO	Tue, Sep 25, 2001	47.10	49.60	47.05	48.95
2353	NYSE	AZO	Mon, Sep 24, 2001	44.89	47.80	44.89	47.04
2352	NYSE	AZO	Fri, Sep 21, 2001	42.02	44.29	41.75	44.05
2351	NYSE	AZO	Thu, Sep 20, 2001	43.90	44.50	42.65	43.37
2350	NYSE	AZO	Wed, Sep 19, 2001	42.50	44.10	42.50	43.90
2349	NYSE	AZO	Tue, Sep 18, 2001	40.50	42.53	39.60	42.50
2348	NYSE	AZO	Mon, Sep 17, 2001	39.50	39.50	38.07	38.49
2347	NYSE	AZO	Mon, Sep 10, 2001	41.49	42.15	41.16	41.51
2346	NYSE	AZO	Fri, Sep 7, 2001	44.23	44.60	41.82	42.10
2345	NYSE	AZO	Thu, Sep 6, 2001	46.00	46.00	44.05	44.36
2344	NYSE	AZO	Wed, Sep 5, 2001	46.90	47.10	45.56	46.09
2343	NYSE	AZO	Tue, Sep 4, 2001	46.90	47.75	46.56	46.99
2342	NYSE	AZO	Fri, Aug 31, 2001	45.25	46.90	45.25	46.20
2341	NYSE	AZO	Thu, Aug 30, 2001	45.95	46.15	45.08	45.18
2340	NYSE	AZO	Wed, Aug 29, 2001	46.45	46.59	45.81	45.95
2339	NYSE	AZO	Tue, Aug 28, 2001	47.46	47.56	46.00	46.20
2338	NYSE	AZO	Mon, Aug 27, 2001	47.50	48.60	47.00	47.46
2337	NYSE	AZO	Fri, Aug 24, 2001	45.50	47.50	45.36	47.50
2336	NYSE	AZO	Thu, Aug 23, 2001	43.60	45.30	43.60	45.00
2335	NYSE	AZO	Wed, Aug 22, 2001	44.45	44.50	43.00	43.60
2334	NYSE	AZO	Tue, Aug 21, 2001	45.30	45.30	44.20	44.54
2333	NYSE	AZO	Mon, Aug 20, 2001	45.65	45.65	44.70	45.08
2332	NYSE	AZO	Fri, Aug 17, 2001	46.50	46.51	45.29	45.65
2331	NYSE	AZO	Thu, Aug 16, 2001	45.80	47.52	45.80	46.75
2330	NYSE	AZO	Wed, Aug 15, 2001	45.85	46.05	45.50	45.65
2329	NYSE	AZO	Tue, Aug 14, 2001	45.75	46.51	45.70	45.80
2328	NYSE	AZO	Mon, Aug 13, 2001	45.53	45.76	44.89	45.71
2327	NYSE	AZO	Fri, Aug 10, 2001	45.65	45.85	44.30	45.53
2326	NYSE	AZO	Thu, Aug 9, 2001	45.30	46.00	43.50	45.65
2325	NYSE	AZO	Wed, Aug 8, 2001	46.50	46.74	45.25	45.63
2324	NYSE	AZO	Tue, Aug 7, 2001	46.00	47.45	45.85	47.00
2323	NYSE	AZO	Mon, Aug 6, 2001	46.80	46.82	46.00	46.37
2322	NYSE	AZO	Fri, Aug 3, 2001	46.25	47.30	45.40	46.87
2321	NYSE	AZO	Thu, Aug 2, 2001	46.60	47.00	46.00	46.20
2320	NYSE	AZO	Wed, Aug 1, 2001	47.35	47.35	46.30	46.50
2319	NYSE	AZO	Tue, Jul 31, 2001	47.10	47.91	47.00	47.33
2318	NYSE	AZO	Mon, Jul 30, 2001	48.42	49.20	47.50	47.65
2317	NYSE	AZO	Fri, Jul 27, 2001	48.26	48.26	47.72	48.17
2316	NYSE	AZO	Thu, Jul 26, 2001	47.40	48.30	47.13	48.26
2315	NYSE	AZO	Wed, Jul 25, 2001	46.35	47.45	45.80	47.41
2314	NYSE	AZO	Tue, Jul 24, 2001	46.76	47.30	46.02	46.29
2313	NYSE	AZO	Mon, Jul 23, 2001	47.71	48.16	46.70	46.75
2312	NYSE	AZO	Fri, Jul 20, 2001	48.01	48.91	47.70	47.70
2311	NYSE	AZO	Thu, Jul 19, 2001	47.02	48.20	47.00	48.01
2310	NYSE	AZO	Wed, Jul 18, 2001	46.50	48.30	46.40	47.02
2309	NYSE	AZO	Tue, Jul 17, 2001	44.50	47.10	44.21	47.01
2308	NYSE	AZO	Mon, Jul 16, 2001	43.50	44.53	43.25	43.70
2307	NYSE	AZO	Fri, Jul 13, 2001	43.54	44.00	42.80	43.48
2306	NYSE	AZO	Thu, Jul 12, 2001	43.50	45.20	43.15	43.76
2305	NYSE	AZO	Wed, Jul 11, 2001	39.50	42.20	39.40	42.11
2304	NYSE	AZO	Tue, Jul 10, 2001	37.62	38.30	37.38	37.91
2303	NYSE	AZO	Mon, Jul 9, 2001	37.40	37.81	37.20	37.75
2302	NYSE	AZO	Fri, Jul 6, 2001	38.10	38.10	37.01	37.39
2301	NYSE	AZO	Thu, Jul 5, 2001	38.50	38.50	37.73	38.10
2300	NYSE	AZO	Tue, Jul 3, 2001	38.41	38.85	38.03	38.73
2299	NYSE	AZO	Mon, Jul 2, 2001	37.40	38.70	37.31	38.66
2298	NYSE	AZO	Fri, Jun 29, 2001	38.51	38.88	36.95	37.50
2297	NYSE	AZO	Thu, Jun 28, 2001	37.95	39.05	37.87	38.76
2296	NYSE	AZO	Wed, Jun 27, 2001	37.90	38.90	37.85	38.07
2295	NYSE	AZO	Tue, Jun 26, 2001	37.45	38.25	37.29	38.01
2294	NYSE	AZO	Mon, Jun 25, 2001	38.07	38.15	37.33	37.70
2293	NYSE	AZO	Fri, Jun 22, 2001	38.25	38.44	37.40	38.07
2292	NYSE	AZO	Thu, Jun 21, 2001	38.75	39.14	38.34	38.80
2291	NYSE	AZO	Wed, Jun 20, 2001	38.15	38.88	38.15	38.75
2290	NYSE	AZO	Tue, Jun 19, 2001	38.50	38.78	37.80	37.99
2289	NYSE	AZO	Mon, Jun 18, 2001	37.60	39.24	37.50	38.85
2288	NYSE	AZO	Fri, Jun 15, 2001	37.10	37.75	36.75	37.46
2287	NYSE	AZO	Thu, Jun 14, 2001	35.27	37.25	34.96	36.67
2286	NYSE	AZO	Wed, Jun 13, 2001	34.00	36.00	33.98	35.27
2285	NYSE	AZO	Tue, Jun 12, 2001	33.20	33.90	32.70	33.84
2284	NYSE	AZO	Mon, Jun 11, 2001	33.55	33.65	32.92	33.05
2283	NYSE	AZO	Fri, Jun 8, 2001	33.80	33.80	32.70	33.55
2282	NYSE	AZO	Thu, Jun 7, 2001	33.81	33.81	33.33	33.77
2281	NYSE	AZO	Wed, Jun 6, 2001	33.83	34.00	33.60	33.81
2280	NYSE	AZO	Tue, Jun 5, 2001	33.50	33.88	33.37	33.82
2279	NYSE	AZO	Mon, Jun 4, 2001	33.60	33.61	33.35	33.61
2278	NYSE	AZO	Fri, Jun 1, 2001	33.45	33.86	33.35	33.85
2277	NYSE	AZO	Thu, May 31, 2001	32.95	33.10	32.90	33.07
2276	NYSE	AZO	Wed, May 30, 2001	33.00	33.18	32.70	32.91
2275	NYSE	AZO	Tue, May 29, 2001	33.10	33.28	32.97	33.06
2274	NYSE	AZO	Fri, May 25, 2001	33.00	33.18	32.75	32.85
2273	NYSE	AZO	Thu, May 24, 2001	32.58	33.95	32.41	33.01
2272	NYSE	AZO	Wed, May 23, 2001	33.10	33.15	32.33	32.58
2271	NYSE	AZO	Tue, May 22, 2001	33.95	33.95	33.10	33.22
2270	NYSE	AZO	Mon, May 21, 2001	33.00	33.95	32.98	33.95
2269	NYSE	AZO	Fri, May 18, 2001	32.85	32.85	32.05	32.54
2268	NYSE	AZO	Thu, May 17, 2001	31.88	33.25	31.80	32.85
2267	NYSE	AZO	Wed, May 16, 2001	31.35	32.00	31.26	31.88
2266	NYSE	AZO	Tue, May 15, 2001	31.82	31.90	31.55	31.76
2265	NYSE	AZO	Mon, May 14, 2001	31.70	31.95	31.28	31.82
2264	NYSE	AZO	Fri, May 11, 2001	31.05	31.65	31.05	31.32
2263	NYSE	AZO	Thu, May 10, 2001	30.75	31.48	30.75	30.95
2262	NYSE	AZO	Wed, May 9, 2001	31.15	31.15	30.32	30.62
2261	NYSE	AZO	Tue, May 8, 2001	31.01	31.26	30.63	31.24
2260	NYSE	AZO	Mon, May 7, 2001	31.30	31.30	30.70	31.01
2259	NYSE	AZO	Fri, May 4, 2001	31.30	31.30	30.64	31.00
2258	NYSE	AZO	Thu, May 3, 2001	31.55	31.55	30.95	31.47
2257	NYSE	AZO	Wed, May 2, 2001	31.90	31.90	31.34	31.62
2256	NYSE	AZO	Tue, May 1, 2001	31.34	31.98	31.26	31.98
2255	NYSE	AZO	Mon, Apr 30, 2001	30.50	31.95	30.50	31.34
2254	NYSE	AZO	Fri, Apr 27, 2001	30.10	30.91	30.07	30.50
2253	NYSE	AZO	Thu, Apr 26, 2001	29.55	30.24	29.50	30.06
2252	NYSE	AZO	Wed, Apr 25, 2001	29.55	29.95	29.15	29.70
2251	NYSE	AZO	Tue, Apr 24, 2001	30.20	30.20	29.34	29.51
2250	NYSE	AZO	Mon, Apr 23, 2001	29.57	30.15	29.43	30.15
2249	NYSE	AZO	Fri, Apr 20, 2001	29.74	29.95	29.55	29.58
2248	NYSE	AZO	Thu, Apr 19, 2001	29.70	29.83	28.90	29.73
2247	NYSE	AZO	Wed, Apr 18, 2001	29.00	29.99	29.00	29.94
2246	NYSE	AZO	Tue, Apr 17, 2001	28.85	29.11	28.76	29.10
2245	NYSE	AZO	Mon, Apr 16, 2001	29.05	29.20	28.55	28.70
2244	NYSE	AZO	Thu, Apr 12, 2001	28.90	29.50	28.56	29.00
2243	NYSE	AZO	Wed, Apr 11, 2001	29.46	29.98	29.14	29.95
2242	NYSE	AZO	Tue, Apr 10, 2001	28.71	29.75	28.71	29.40
2241	NYSE	AZO	Mon, Apr 9, 2001	28.00	28.70	27.92	28.61
2240	NYSE	AZO	Fri, Apr 6, 2001	28.30	28.35	27.30	28.15
2239	NYSE	AZO	Thu, Apr 5, 2001	27.95	28.58	27.81	28.48
2238	NYSE	AZO	Wed, Apr 4, 2001	27.45	27.92	27.14	27.74
2237	NYSE	AZO	Tue, Apr 3, 2001	27.95	27.98	27.00	27.49
2236	NYSE	AZO	Mon, Apr 2, 2001	27.95	28.49	27.70	27.85
2235	NYSE	AZO	Fri, Mar 30, 2001	27.84	28.15	27.84	28.02
2234	NYSE	AZO	Thu, Mar 29, 2001	27.05	28.09	26.55	27.84
2233	NYSE	AZO	Wed, Mar 28, 2001	27.60	27.61	26.50	27.12
2232	NYSE	AZO	Tue, Mar 27, 2001	27.10	27.88	27.10	27.78
2231	NYSE	AZO	Mon, Mar 26, 2001	26.75	27.24	26.65	27.10
2230	NYSE	AZO	Fri, Mar 23, 2001	26.67	26.80	25.75	26.63
2229	NYSE	AZO	Thu, Mar 22, 2001	26.60	26.61	25.57	26.54
2228	NYSE	AZO	Wed, Mar 21, 2001	26.73	26.98	26.50	26.72
2227	NYSE	AZO	Tue, Mar 20, 2001	27.05	28.20	26.85	26.97
2226	NYSE	AZO	Mon, Mar 19, 2001	26.66	27.06	26.45	26.95
2225	NYSE	AZO	Fri, Mar 16, 2001	26.40	27.10	26.36	26.81
2224	NYSE	AZO	Thu, Mar 15, 2001	26.90	26.92	26.50	26.72
2223	NYSE	AZO	Wed, Mar 14, 2001	27.00	27.17	26.20	26.53
2222	NYSE	AZO	Tue, Mar 13, 2001	27.28	27.40	26.66	27.40
2221	NYSE	AZO	Mon, Mar 12, 2001	27.60	27.75	27.00	27.08
2220	NYSE	AZO	Fri, Mar 9, 2001	27.65	27.79	27.18	27.60
2219	NYSE	AZO	Thu, Mar 8, 2001	27.42	28.49	27.23	27.90
2218	NYSE	AZO	Wed, Mar 7, 2001	26.46	27.55	26.46	27.41
2217	NYSE	AZO	Tue, Mar 6, 2001	26.25	26.60	25.80	26.48
2216	NYSE	AZO	Mon, Mar 5, 2001	26.25	26.65	26.07	26.14
2215	NYSE	AZO	Fri, Mar 2, 2001	26.00	26.38	25.56	26.20
2214	NYSE	AZO	Thu, Mar 1, 2001	24.98	26.10	24.85	26.00
2213	NYSE	AZO	Wed, Feb 28, 2001	25.80	26.00	25.00	25.26
2212	NYSE	AZO	Tue, Feb 27, 2001	25.95	25.95	25.21	25.40
2211	NYSE	AZO	Mon, Feb 26, 2001	24.42	25.72	24.42	25.62
2210	NYSE	AZO	Fri, Feb 23, 2001	24.50	25.50	24.37	24.66
2209	NYSE	AZO	Thu, Feb 22, 2001	24.56	24.89	24.44	24.46
2208	NYSE	AZO	Wed, Feb 21, 2001	25.68	25.68	24.50	24.50
2207	NYSE	AZO	Tue, Feb 20, 2001	25.88	26.07	25.55	25.68
2206	NYSE	AZO	Fri, Feb 16, 2001	25.05	26.02	25.05	25.85
2205	NYSE	AZO	Thu, Feb 15, 2001	26.00	26.10	25.87	26.02
2204	NYSE	AZO	Wed, Feb 14, 2001	25.82	26.27	25.51	25.95
2203	NYSE	AZO	Tue, Feb 13, 2001	25.60	26.10	25.50	25.76
2202	NYSE	AZO	Mon, Feb 12, 2001	24.75	25.47	24.75	25.37
2201	NYSE	AZO	Fri, Feb 9, 2001	24.75	25.11	24.60	24.77
2200	NYSE	AZO	Thu, Feb 8, 2001	25.24	25.28	24.71	24.84
2199	NYSE	AZO	Wed, Feb 7, 2001	24.85	25.50	24.60	25.24
2198	NYSE	AZO	Tue, Feb 6, 2001	25.27	25.54	25.14	25.14
2197	NYSE	AZO	Mon, Feb 5, 2001	25.90	25.95	25.45	25.50
2196	NYSE	AZO	Fri, Feb 2, 2001	25.55	26.20	25.51	25.79
2195	NYSE	AZO	Thu, Feb 1, 2001	26.15	26.15	25.64	25.75
2194	NYSE	AZO	Wed, Jan 31, 2001	26.06	26.69	25.97	26.03
2193	NYSE	AZO	Tue, Jan 30, 2001	26.90	27.04	26.52	26.80
2192	NYSE	AZO	Mon, Jan 29, 2001	26.50	27.49	26.45	27.08
2191	NYSE	AZO	Fri, Jan 26, 2001	26.50	26.81	26.44	26.75
2190	NYSE	AZO	Thu, Jan 25, 2001	26.13	26.94	25.75	26.75
2189	NYSE	AZO	Wed, Jan 24, 2001	26.81	26.81	25.50	26.13
2188	NYSE	AZO	Tue, Jan 23, 2001	25.75	26.88	25.50	26.81
2187	NYSE	AZO	Mon, Jan 22, 2001	26.69	27.13	25.88	26.25
2186	NYSE	AZO	Fri, Jan 19, 2001	28.38	28.75	27.81	28.56
2185	NYSE	AZO	Thu, Jan 18, 2001	29.44	29.56	28.50	28.81
2184	NYSE	AZO	Wed, Jan 17, 2001	28.81	29.75	28.81	29.56
2183	NYSE	AZO	Tue, Jan 16, 2001	28.81	29.38	28.69	29.00
2182	NYSE	AZO	Fri, Jan 12, 2001	28.81	28.88	28.19	28.81
2181	NYSE	AZO	Thu, Jan 11, 2001	28.75	28.88	28.50	28.63
2180	NYSE	AZO	Wed, Jan 10, 2001	28.25	28.94	28.19	28.88
2179	NYSE	AZO	Tue, Jan 9, 2001	28.69	28.88	28.19	28.44
2178	NYSE	AZO	Mon, Jan 8, 2001	28.56	28.81	28.25	28.63
2177	NYSE	AZO	Fri, Jan 5, 2001	28.94	28.94	28.50	28.56
2176	NYSE	AZO	Thu, Jan 4, 2001	28.88	29.00	28.75	29.00
2175	NYSE	AZO	Wed, Jan 3, 2001	27.94	28.75	27.88	28.75
2174	NYSE	AZO	Tue, Jan 2, 2001	28.25	28.31	27.75	27.88
2173	NYSE	AZO	Fri, Dec 29, 2000	27.69	28.50	27.56	28.50
2172	NYSE	AZO	Thu, Dec 28, 2000	27.63	27.63	27.13	27.63
2171	NYSE	AZO	Wed, Dec 27, 2000	27.13	27.63	27.13	27.50
2170	NYSE	AZO	Tue, Dec 26, 2000	27.25	27.31	27.06	27.25
2169	NYSE	AZO	Fri, Dec 22, 2000	26.75	27.25	26.69	27.25
2168	NYSE	AZO	Thu, Dec 21, 2000	26.00	26.75	26.00	26.75
2167	NYSE	AZO	Wed, Dec 20, 2000	26.06	26.31	25.63	26.13
2166	NYSE	AZO	Tue, Dec 19, 2000	26.25	26.44	26.06	26.19
2165	NYSE	AZO	Mon, Dec 18, 2000	25.75	26.44	25.75	26.31
2164	NYSE	AZO	Fri, Dec 15, 2000	25.88	25.94	25.44	25.69
2163	NYSE	AZO	Thu, Dec 14, 2000	25.25	26.00	25.19	25.75
2162	NYSE	AZO	Wed, Dec 13, 2000	25.38	25.44	24.94	25.00
2161	NYSE	AZO	Tue, Dec 12, 2000	25.19	25.50	25.13	25.31
2160	NYSE	AZO	Mon, Dec 11, 2000	25.25	25.38	24.94	25.13
2159	NYSE	AZO	Fri, Dec 8, 2000	25.19	25.69	25.13	25.44
2158	NYSE	AZO	Thu, Dec 7, 2000	25.69	25.75	25.00	25.31
2157	NYSE	AZO	Wed, Dec 6, 2000	25.88	26.13	25.44	25.69
2156	NYSE	AZO	Tue, Dec 5, 2000	25.88	26.25	25.69	26.13
2155	NYSE	AZO	Mon, Dec 4, 2000	25.88	26.31	25.56	26.06
2154	NYSE	AZO	Fri, Dec 1, 2000	25.56	26.31	25.44	25.88
2153	NYSE	AZO	Thu, Nov 30, 2000	26.19	26.19	25.31	25.81
2152	NYSE	AZO	Wed, Nov 29, 2000	26.19	26.38	25.88	26.06
2151	NYSE	AZO	Tue, Nov 28, 2000	27.19	27.19	26.19	26.31
2150	NYSE	AZO	Mon, Nov 27, 2000	26.31	27.44	26.19	27.31
2149	NYSE	AZO	Fri, Nov 24, 2000	26.38	26.56	26.25	26.31
2148	NYSE	AZO	Wed, Nov 22, 2000	26.75	27.00	26.06	26.25
2147	NYSE	AZO	Tue, Nov 21, 2000	27.19	27.44	26.88	27.19
2146	NYSE	AZO	Mon, Nov 20, 2000	26.94	27.06	26.38	26.94
2145	NYSE	AZO	Fri, Nov 17, 2000	26.38	27.25	26.25	27.00
2144	NYSE	AZO	Thu, Nov 16, 2000	27.13	27.19	26.06	26.19
2143	NYSE	AZO	Wed, Nov 15, 2000	26.50	27.00	26.50	26.75
2142	NYSE	AZO	Tue, Nov 14, 2000	26.56	27.69	26.50	26.75
2141	NYSE	AZO	Mon, Nov 13, 2000	26.00	26.81	26.00	26.56
2140	NYSE	AZO	Fri, Nov 10, 2000	25.56	26.50	25.31	26.25
2139	NYSE	AZO	Thu, Nov 9, 2000	26.63	26.75	25.44	25.44
2138	NYSE	AZO	Wed, Nov 8, 2000	26.56	26.88	26.25	26.69
2137	NYSE	AZO	Tue, Nov 7, 2000	26.00	26.56	26.00	26.56
2136	NYSE	AZO	Mon, Nov 6, 2000	26.13	26.63	26.13	26.50
2135	NYSE	AZO	Fri, Nov 3, 2000	27.88	27.88	25.94	26.00
2134	NYSE	AZO	Thu, Nov 2, 2000	26.94	28.00	26.75	27.88
2133	NYSE	AZO	Wed, Nov 1, 2000	26.44	27.13	26.44	26.94
2132	NYSE	AZO	Tue, Oct 31, 2000	26.13	27.00	26.06	26.81
2131	NYSE	AZO	Mon, Oct 30, 2000	25.44	26.25	25.44	25.94
2130	NYSE	AZO	Fri, Oct 27, 2000	24.69	25.75	24.69	25.44
2129	NYSE	AZO	Thu, Oct 26, 2000	24.63	25.44	24.63	24.94
2128	NYSE	AZO	Wed, Oct 25, 2000	24.63	25.00	24.44	24.88
2127	NYSE	AZO	Tue, Oct 24, 2000	24.19	25.00	24.19	25.00
2126	NYSE	AZO	Mon, Oct 23, 2000	24.00	24.81	24.00	24.38
2125	NYSE	AZO	Fri, Oct 20, 2000	24.69	24.75	24.06	24.13
2124	NYSE	AZO	Thu, Oct 19, 2000	24.13	25.31	24.13	25.00
2123	NYSE	AZO	Wed, Oct 18, 2000	23.88	24.56	23.75	24.38
2122	NYSE	AZO	Tue, Oct 17, 2000	25.13	25.13	23.88	23.88
2121	NYSE	AZO	Mon, Oct 16, 2000	24.69	25.38	24.50	25.25
2120	NYSE	AZO	Fri, Oct 13, 2000	23.50	25.00	23.50	24.69
2119	NYSE	AZO	Thu, Oct 12, 2000	24.19	24.19	23.44	23.56
2118	NYSE	AZO	Wed, Oct 11, 2000	24.19	25.25	24.13	24.25
2117	NYSE	AZO	Tue, Oct 10, 2000	24.38	24.81	24.25	24.31
2116	NYSE	AZO	Mon, Oct 9, 2000	24.69	25.31	24.38	24.56
2115	NYSE	AZO	Fri, Oct 6, 2000	23.63	25.50	23.63	24.88
2114	NYSE	AZO	Thu, Oct 5, 2000	23.19	24.13	23.19	23.75
2113	NYSE	AZO	Wed, Oct 4, 2000	22.56	23.50	22.56	23.19
2112	NYSE	AZO	Tue, Oct 3, 2000	22.19	23.25	22.13	22.81
2111	NYSE	AZO	Mon, Oct 2, 2000	22.69	22.69	22.06	22.13
2110	NYSE	AZO	Fri, Sep 29, 2000	22.38	23.00	22.38	22.69
2109	NYSE	AZO	Thu, Sep 28, 2000	22.81	22.88	22.38	22.44
2108	NYSE	AZO	Wed, Sep 27, 2000	22.31	22.94	22.31	22.81
2107	NYSE	AZO	Tue, Sep 26, 2000	22.50	22.81	22.44	22.56
2106	NYSE	AZO	Mon, Sep 25, 2000	21.81	22.81	21.81	22.44
2105	NYSE	AZO	Fri, Sep 22, 2000	22.25	22.69	21.56	21.88
2104	NYSE	AZO	Thu, Sep 21, 2000	21.19	22.38	21.00	21.75
2103	NYSE	AZO	Wed, Sep 20, 2000	21.31	21.56	21.13	21.13
2102	NYSE	AZO	Tue, Sep 19, 2000	22.31	22.31	21.38	21.56
2101	NYSE	AZO	Mon, Sep 18, 2000	22.19	23.00	22.00	22.19
2100	NYSE	AZO	Fri, Sep 15, 2000	21.88	22.56	21.88	22.00
2099	NYSE	AZO	Thu, Sep 14, 2000	22.50	22.56	22.25	22.38
2098	NYSE	AZO	Wed, Sep 13, 2000	23.31	23.56	22.56	22.56
2097	NYSE	AZO	Tue, Sep 12, 2000	23.00	23.25	22.81	23.25
2096	NYSE	AZO	Mon, Sep 11, 2000	23.63	23.63	22.88	23.13
2095	NYSE	AZO	Fri, Sep 8, 2000	23.00	23.56	22.88	23.44
2094	NYSE	AZO	Thu, Sep 7, 2000	23.25	23.31	22.63	23.00
2093	NYSE	AZO	Wed, Sep 6, 2000	23.31	23.69	23.13	23.38
2092	NYSE	AZO	Tue, Sep 5, 2000	22.81	23.56	22.50	23.13
2091	NYSE	AZO	Fri, Sep 1, 2000	22.50	22.69	22.13	22.63
2090	NYSE	AZO	Thu, Aug 31, 2000	22.19	22.63	22.00	22.52
2089	NYSE	AZO	Wed, Aug 30, 2000	22.00	22.38	22.00	22.31
2088	NYSE	AZO	Tue, Aug 29, 2000	22.00	22.50	22.00	22.13
2087	NYSE	AZO	Mon, Aug 28, 2000	22.00	22.06	21.69	22.00
2086	NYSE	AZO	Fri, Aug 25, 2000	21.81	22.13	21.81	22.00
2085	NYSE	AZO	Thu, Aug 24, 2000	21.75	22.13	21.75	22.00
2084	NYSE	AZO	Wed, Aug 23, 2000	21.88	21.94	21.63	21.75
2083	NYSE	AZO	Tue, Aug 22, 2000	21.94	22.00	21.88	21.94
2082	NYSE	AZO	Mon, Aug 21, 2000	22.00	22.06	21.88	21.94
2081	NYSE	AZO	Fri, Aug 18, 2000	22.00	22.19	22.00	22.00
2080	NYSE	AZO	Thu, Aug 17, 2000	22.19	22.25	22.00	22.13
2079	NYSE	AZO	Wed, Aug 16, 2000	22.19	22.63	22.06	22.06
2078	NYSE	AZO	Tue, Aug 15, 2000	22.81	23.06	22.25	22.38
2077	NYSE	AZO	Mon, Aug 14, 2000	22.13	22.81	22.06	22.75
2076	NYSE	AZO	Fri, Aug 11, 2000	22.38	22.56	22.00	22.00
2075	NYSE	AZO	Thu, Aug 10, 2000	22.88	23.06	22.75	22.81
2074	NYSE	AZO	Wed, Aug 9, 2000	23.00	23.00	22.63	22.75
2073	NYSE	AZO	Tue, Aug 8, 2000	23.00	23.19	22.88	22.94
2072	NYSE	AZO	Mon, Aug 7, 2000	22.88	23.00	22.75	23.00
2071	NYSE	AZO	Fri, Aug 4, 2000	23.25	23.31	22.81	22.94
2070	NYSE	AZO	Thu, Aug 3, 2000	23.75	23.75	22.94	23.13
2069	NYSE	AZO	Wed, Aug 2, 2000	23.13	23.31	23.00	23.13
2068	NYSE	AZO	Tue, Aug 1, 2000	22.69	23.06	22.69	22.88
2067	NYSE	AZO	Mon, Jul 31, 2000	23.06	23.19	22.81	22.88
2066	NYSE	AZO	Fri, Jul 28, 2000	23.19	23.25	22.75	22.81
2065	NYSE	AZO	Thu, Jul 27, 2000	23.13	23.50	22.88	22.88
2064	NYSE	AZO	Wed, Jul 26, 2000	23.19	23.50	23.00	23.00
2063	NYSE	AZO	Tue, Jul 25, 2000	23.25	23.25	23.00	23.19
2062	NYSE	AZO	Mon, Jul 24, 2000	23.13	23.44	23.06	23.06
2061	NYSE	AZO	Fri, Jul 21, 2000	23.88	24.00	23.19	23.38
2060	NYSE	AZO	Thu, Jul 20, 2000	23.56	23.94	23.44	23.63
2059	NYSE	AZO	Wed, Jul 19, 2000	24.13	24.25	23.56	23.63
2058	NYSE	AZO	Tue, Jul 18, 2000	23.88	24.13	23.81	24.00
2057	NYSE	AZO	Mon, Jul 17, 2000	23.94	24.06	23.50	23.94
2056	NYSE	AZO	Fri, Jul 14, 2000	23.94	24.25	23.81	24.19
2055	NYSE	AZO	Thu, Jul 13, 2000	24.25	24.31	23.50	23.63
2054	NYSE	AZO	Wed, Jul 12, 2000	24.50	24.75	23.94	24.06
2053	NYSE	AZO	Tue, Jul 11, 2000	24.50	24.56	24.25	24.44
2052	NYSE	AZO	Mon, Jul 10, 2000	24.63	24.75	24.38	24.44
2051	NYSE	AZO	Fri, Jul 7, 2000	24.63	24.69	24.31	24.63
2050	NYSE	AZO	Thu, Jul 6, 2000	23.81	24.56	23.81	24.50
2049	NYSE	AZO	Wed, Jul 5, 2000	23.81	24.56	23.75	24.06
2048	NYSE	AZO	Mon, Jul 3, 2000	22.63	23.94	22.63	23.75
2047	NYSE	AZO	Fri, Jun 30, 2000	24.25	24.50	22.00	22.02
2046	NYSE	AZO	Thu, Jun 29, 2000	24.63	24.63	23.75	24.00
2045	NYSE	AZO	Wed, Jun 28, 2000	24.88	24.94	24.50	24.64
2044	NYSE	AZO	Tue, Jun 27, 2000	24.50	24.88	24.19	24.81
2043	NYSE	AZO	Mon, Jun 26, 2000	24.94	24.94	24.31	24.44
2042	NYSE	AZO	Fri, Jun 23, 2000	25.94	25.94	24.56	24.94
2041	NYSE	AZO	Thu, Jun 22, 2000	26.31	26.38	25.94	25.94
2040	NYSE	AZO	Wed, Jun 21, 2000	26.44	26.63	26.19	26.31
2039	NYSE	AZO	Tue, Jun 20, 2000	26.88	27.13	26.38	26.38
2038	NYSE	AZO	Mon, Jun 19, 2000	27.56	27.75	26.81	27.13
2037	NYSE	AZO	Fri, Jun 16, 2000	28.25	28.50	26.50	27.38
2036	NYSE	AZO	Thu, Jun 15, 2000	28.88	29.19	28.88	29.00
2035	NYSE	AZO	Wed, Jun 14, 2000	28.88	29.06	28.75	28.94
2034	NYSE	AZO	Tue, Jun 13, 2000	28.06	29.00	28.06	28.75
2033	NYSE	AZO	Mon, Jun 12, 2000	28.06	28.31	28.00	28.06
2032	NYSE	AZO	Fri, Jun 9, 2000	27.75	28.44	27.63	27.94
2031	NYSE	AZO	Thu, Jun 8, 2000	28.13	28.31	27.38	27.75
2030	NYSE	AZO	Wed, Jun 7, 2000	28.06	28.88	27.31	28.38
2029	NYSE	AZO	Tue, Jun 6, 2000	28.81	28.81	28.00	28.06
2028	NYSE	AZO	Mon, Jun 5, 2000	29.00	29.00	28.31	28.94
2027	NYSE	AZO	Fri, Jun 2, 2000	28.38	29.69	28.38	28.94
2026	NYSE	AZO	Thu, Jun 1, 2000	27.81	28.25	27.50	28.19
2025	NYSE	AZO	Wed, May 31, 2000	27.94	28.50	27.88	28.00
2024	NYSE	AZO	Tue, May 30, 2000	27.19	28.06	27.19	27.81
2023	NYSE	AZO	Fri, May 26, 2000	27.19	27.44	26.81	27.19
2022	NYSE	AZO	Thu, May 25, 2000	27.63	27.75	26.75	27.06
2021	NYSE	AZO	Wed, May 24, 2000	27.25	27.50	25.75	26.81
2020	NYSE	AZO	Tue, May 23, 2000	27.75	27.75	27.31	27.50
2019	NYSE	AZO	Mon, May 22, 2000	27.00	27.94	26.56	27.75
2018	NYSE	AZO	Fri, May 19, 2000	26.56	27.38	26.56	26.81
2017	NYSE	AZO	Thu, May 18, 2000	25.75	27.13	25.75	26.75
2016	NYSE	AZO	Wed, May 17, 2000	26.25	26.38	25.69	26.00
2015	NYSE	AZO	Tue, May 16, 2000	27.00	27.31	25.94	26.50
2014	NYSE	AZO	Mon, May 15, 2000	26.00	27.13	25.50	26.88
2013	NYSE	AZO	Fri, May 12, 2000	23.94	24.19	23.56	23.69
2012	NYSE	AZO	Thu, May 11, 2000	22.88	24.25	22.81	23.94
2011	NYSE	AZO	Wed, May 10, 2000	22.94	23.00	22.38	22.63
2010	NYSE	AZO	Tue, May 9, 2000	23.13	23.13	22.81	23.13
2009	NYSE	AZO	Mon, May 8, 2000	22.00	22.75	21.94	22.44
2008	NYSE	AZO	Fri, May 5, 2000	21.94	22.25	21.88	21.94
2007	NYSE	AZO	Thu, May 4, 2000	21.94	22.38	21.88	22.13
2006	NYSE	AZO	Wed, May 3, 2000	22.25	22.25	21.75	21.88
2005	NYSE	AZO	Tue, May 2, 2000	23.00	23.50	22.38	22.50
2004	NYSE	AZO	Mon, May 1, 2000	22.88	23.13	22.50	23.06
2003	NYSE	AZO	Fri, Apr 28, 2000	22.94	23.31	22.81	22.94
2002	NYSE	AZO	Thu, Apr 27, 2000	23.13	23.25	22.25	23.06
2001	NYSE	AZO	Wed, Apr 26, 2000	25.00	25.06	23.75	23.94
2000	NYSE	AZO	Tue, Apr 25, 2000	25.00	25.44	25.00	25.06
1999	NYSE	AZO	Mon, Apr 24, 2000	24.69	25.50	24.19	24.94
1998	NYSE	AZO	Thu, Apr 20, 2000	25.13	25.94	24.31	24.94
1997	NYSE	AZO	Wed, Apr 19, 2000	26.06	26.13	25.25	25.44
1996	NYSE	AZO	Tue, Apr 18, 2000	25.63	26.88	25.50	26.31
1995	NYSE	AZO	Mon, Apr 17, 2000	25.75	26.31	25.50	25.94
1994	NYSE	AZO	Fri, Apr 14, 2000	27.56	27.56	25.38	26.00
1993	NYSE	AZO	Thu, Apr 13, 2000	29.19	29.19	27.75	27.81
1992	NYSE	AZO	Wed, Apr 12, 2000	29.75	29.75	29.00	29.19
1991	NYSE	AZO	Tue, Apr 11, 2000	29.00	30.06	28.88	29.75
1990	NYSE	AZO	Mon, Apr 10, 2000	28.69	30.00	28.31	29.19
1989	NYSE	AZO	Fri, Apr 7, 2000	28.38	29.25	28.38	28.94
1988	NYSE	AZO	Thu, Apr 6, 2000	27.69	28.81	27.56	28.63
1987	NYSE	AZO	Wed, Apr 5, 2000	27.00	28.06	27.00	27.69
1986	NYSE	AZO	Tue, Apr 4, 2000	27.63	28.88	26.50	27.06
1985	NYSE	AZO	Mon, Apr 3, 2000	27.81	28.50	27.56	27.88
1984	NYSE	AZO	Fri, Mar 31, 2000	26.75	28.38	26.75	27.75
1983	NYSE	AZO	Thu, Mar 30, 2000	27.06	27.75	26.88	27.19
1982	NYSE	AZO	Wed, Mar 29, 2000	26.06	27.50	26.06	26.81
1981	NYSE	AZO	Tue, Mar 28, 2000	25.25	26.63	25.25	26.25
1980	NYSE	AZO	Mon, Mar 27, 2000	25.75	26.03	25.50	25.63
1979	NYSE	AZO	Fri, Mar 24, 2000	24.63	25.94	24.25	25.56
1978	NYSE	AZO	Thu, Mar 23, 2000	24.25	24.69	23.50	24.13
1977	NYSE	AZO	Wed, Mar 22, 2000	25.44	25.44	24.50	24.75
1976	NYSE	AZO	Tue, Mar 21, 2000	25.00	25.88	24.94	25.69
1975	NYSE	AZO	Mon, Mar 20, 2000	24.63	25.00	24.44	25.00
1974	NYSE	AZO	Fri, Mar 17, 2000	25.75	26.13	24.31	24.31
1973	NYSE	AZO	Thu, Mar 16, 2000	24.00	27.00	23.50	26.44
1972	NYSE	AZO	Wed, Mar 15, 2000	22.25	24.25	22.25	24.13
1971	NYSE	AZO	Tue, Mar 14, 2000	21.50	22.75	21.19	22.56
1970	NYSE	AZO	Mon, Mar 13, 2000	21.81	21.81	21.06	21.31
1969	NYSE	AZO	Fri, Mar 10, 2000	22.56	22.69	21.56	21.81
1968	NYSE	AZO	Thu, Mar 9, 2000	21.88	23.00	21.50	22.75
1967	NYSE	AZO	Wed, Mar 8, 2000	21.38	22.06	21.38	22.00
1966	NYSE	AZO	Tue, Mar 7, 2000	22.19	22.38	21.00	21.13
1965	NYSE	AZO	Mon, Mar 6, 2000	22.56	22.69	22.25	22.38
1964	NYSE	AZO	Fri, Mar 3, 2000	22.25	22.75	22.25	22.44
1963	NYSE	AZO	Thu, Mar 2, 2000	22.75	23.25	22.50	22.81
1962	NYSE	AZO	Wed, Mar 1, 2000	24.56	24.56	22.13	22.63
1961	NYSE	AZO	Tue, Feb 29, 2000	22.94	24.63	22.75	24.00
1960	NYSE	AZO	Mon, Feb 28, 2000	23.19	24.06	22.56	23.06
1959	NYSE	AZO	Fri, Feb 25, 2000	22.06	24.38	22.06	23.31
1958	NYSE	AZO	Thu, Feb 24, 2000	23.00	23.06	22.06	22.06
1957	NYSE	AZO	Wed, Feb 23, 2000	22.38	23.50	22.31	23.25
1956	NYSE	AZO	Tue, Feb 22, 2000	22.00	22.88	22.00	22.38
1955	NYSE	AZO	Fri, Feb 18, 2000	23.00	23.13	22.00	22.13
1954	NYSE	AZO	Thu, Feb 17, 2000	23.38	23.94	22.63	22.63
1953	NYSE	AZO	Wed, Feb 16, 2000	23.38	23.56	22.06	22.31
1952	NYSE	AZO	Tue, Feb 15, 2000	23.31	23.63	23.06	23.38
1951	NYSE	AZO	Mon, Feb 14, 2000	23.25	23.50	23.06	23.38
1950	NYSE	AZO	Fri, Feb 11, 2000	24.00	24.13	23.25	23.25
1949	NYSE	AZO	Thu, Feb 10, 2000	24.00	24.25	23.38	24.06
1948	NYSE	AZO	Wed, Feb 9, 2000	25.63	25.75	23.88	24.00
1947	NYSE	AZO	Tue, Feb 8, 2000	25.38	25.63	24.50	25.19
1946	NYSE	AZO	Mon, Feb 7, 2000	26.25	26.25	25.25	25.38
1945	NYSE	AZO	Fri, Feb 4, 2000	26.50	27.13	26.50	26.63
1944	NYSE	AZO	Thu, Feb 3, 2000	25.81	26.94	25.13	26.56
1943	NYSE	AZO	Wed, Feb 2, 2000	26.06	26.25	25.63	25.81
1942	NYSE	AZO	Tue, Feb 1, 2000	26.13	27.06	26.13	26.31
1941	NYSE	AZO	Mon, Jan 31, 2000	26.25	26.50	26.13	26.25
1940	NYSE	AZO	Fri, Jan 28, 2000	26.75	27.13	26.19	26.19
1939	NYSE	AZO	Thu, Jan 27, 2000	27.50	27.69	26.69	27.00
1938	NYSE	AZO	Wed, Jan 26, 2000	26.75	28.00	26.75	27.63
1937	NYSE	AZO	Tue, Jan 25, 2000	27.63	28.31	27.38	27.88
1936	NYSE	AZO	Mon, Jan 24, 2000	28.19	28.44	27.75	27.75
1935	NYSE	AZO	Fri, Jan 21, 2000	29.31	29.31	28.00	28.25
1934	NYSE	AZO	Thu, Jan 20, 2000	30.00	30.06	29.00	29.06
1933	NYSE	AZO	Wed, Jan 19, 2000	29.75	30.25	29.69	30.13
1932	NYSE	AZO	Tue, Jan 18, 2000	29.50	30.44	29.25	29.63
1931	NYSE	AZO	Fri, Jan 14, 2000	30.00	30.31	29.63	29.75
1930	NYSE	AZO	Thu, Jan 13, 2000	29.69	30.50	29.56	30.00
1929	NYSE	AZO	Wed, Jan 12, 2000	29.94	30.00	29.50	29.81
1928	NYSE	AZO	Tue, Jan 11, 2000	30.94	30.94	29.56	30.06
1927	NYSE	AZO	Mon, Jan 10, 2000	31.50	31.63	30.56	30.69
1926	NYSE	AZO	Fri, Jan 7, 2000	29.06	31.13	29.06	30.44
1925	NYSE	AZO	Thu, Jan 6, 2000	29.75	29.94	28.94	29.06
1924	NYSE	AZO	Wed, Jan 5, 2000	30.31	30.44	29.88	30.31
1923	NYSE	AZO	Tue, Jan 4, 2000	30.50	30.94	30.31	30.44
1922	NYSE	AZO	Mon, Jan 3, 2000	32.13	32.50	30.50	30.56
1921	NYSE	AZO	Fri, Dec 31, 1999	31.50	32.38	31.50	32.31
1920	NYSE	AZO	Thu, Dec 30, 1999	30.88	32.13	30.81	31.63
1919	NYSE	AZO	Wed, Dec 29, 1999	31.75	32.25	30.63	30.75
1918	NYSE	AZO	Tue, Dec 28, 1999	31.06	31.69	30.75	31.63
1917	NYSE	AZO	Mon, Dec 27, 1999	30.13	31.25	30.13	31.06
1916	NYSE	AZO	Thu, Dec 23, 1999	30.44	31.00	30.31	30.38
1915	NYSE	AZO	Wed, Dec 22, 1999	30.44	30.88	30.13	30.31
1914	NYSE	AZO	Tue, Dec 21, 1999	30.44	30.94	30.38	30.44
1913	NYSE	AZO	Mon, Dec 20, 1999	30.50	30.75	30.44	30.56
1912	NYSE	AZO	Fri, Dec 17, 1999	30.69	30.94	30.44	30.56
1911	NYSE	AZO	Thu, Dec 16, 1999	30.50	30.94	30.00	30.63
1910	NYSE	AZO	Wed, Dec 15, 1999	29.88	31.25	29.81	30.75
1909	NYSE	AZO	Tue, Dec 14, 1999	30.00	30.81	29.81	29.81
1908	NYSE	AZO	Mon, Dec 13, 1999	31.56	31.56	30.00	30.19
1907	NYSE	AZO	Fri, Dec 10, 1999	29.75	32.63	29.75	31.75
1906	NYSE	AZO	Thu, Dec 9, 1999	30.00	30.63	29.81	29.88
1905	NYSE	AZO	Wed, Dec 8, 1999	29.75	30.25	29.31	30.00
1904	NYSE	AZO	Tue, Dec 7, 1999	30.25	30.75	29.13	29.69
1903	NYSE	AZO	Mon, Dec 6, 1999	27.25	28.00	27.25	27.94
1902	NYSE	AZO	Fri, Dec 3, 1999	27.88	28.31	27.31	27.38
1901	NYSE	AZO	Thu, Dec 2, 1999	27.69	28.19	27.63	27.69
1900	NYSE	AZO	Wed, Dec 1, 1999	27.38	28.19	27.13	28.00
1899	NYSE	AZO	Tue, Nov 30, 1999	27.38	27.56	27.00	27.56
1898	NYSE	AZO	Mon, Nov 29, 1999	27.31	27.56	26.81	27.56
1897	NYSE	AZO	Fri, Nov 26, 1999	26.88	28.06	26.81	27.81
1896	NYSE	AZO	Wed, Nov 24, 1999	26.88	27.38	26.75	27.13
1895	NYSE	AZO	Tue, Nov 23, 1999	28.31	28.31	26.88	27.00
1894	NYSE	AZO	Mon, Nov 22, 1999	28.75	29.19	28.38	28.56
1893	NYSE	AZO	Fri, Nov 19, 1999	29.31	29.31	28.69	28.88
1892	NYSE	AZO	Thu, Nov 18, 1999	29.69	29.88	28.88	29.06
1891	NYSE	AZO	Wed, Nov 17, 1999	29.63	30.13	29.50	29.81
1890	NYSE	AZO	Tue, Nov 16, 1999	29.38	29.75	29.19	29.75
1889	NYSE	AZO	Mon, Nov 15, 1999	28.56	29.44	28.25	29.38
1888	NYSE	AZO	Fri, Nov 12, 1999	28.75	28.75	28.38	28.69
1887	NYSE	AZO	Thu, Nov 11, 1999	28.50	28.63	27.81	28.38
1886	NYSE	AZO	Wed, Nov 10, 1999	27.06	28.25	27.00	28.13
1885	NYSE	AZO	Tue, Nov 9, 1999	28.13	28.63	27.31	27.31
1884	NYSE	AZO	Mon, Nov 8, 1999	28.88	28.94	27.25	27.94
1883	NYSE	AZO	Fri, Nov 5, 1999	28.13	30.00	28.06	29.13
1882	NYSE	AZO	Thu, Nov 4, 1999	27.88	28.50	27.81	27.81
1881	NYSE	AZO	Wed, Nov 3, 1999	28.00	28.38	27.75	27.81
1880	NYSE	AZO	Tue, Nov 2, 1999	26.88	27.31	26.75	27.19
1879	NYSE	AZO	Mon, Nov 1, 1999	26.69	27.38	26.63	26.63
1878	NYSE	AZO	Fri, Oct 29, 1999	26.50	27.88	26.25	26.56
1877	NYSE	AZO	Thu, Oct 28, 1999	25.38	26.25	25.38	25.75
1876	NYSE	AZO	Wed, Oct 27, 1999	25.38	25.56	25.19	25.38
1875	NYSE	AZO	Tue, Oct 26, 1999	25.81	26.00	25.13	25.13
1874	NYSE	AZO	Mon, Oct 25, 1999	26.38	26.38	25.81	25.88
1873	NYSE	AZO	Fri, Oct 22, 1999	25.69	26.69	25.69	26.50
1872	NYSE	AZO	Thu, Oct 21, 1999	26.06	26.31	25.75	25.75
1871	NYSE	AZO	Wed, Oct 20, 1999	26.06	26.63	26.06	26.31
1870	NYSE	AZO	Tue, Oct 19, 1999	25.63	26.00	25.56	25.75
1869	NYSE	AZO	Mon, Oct 18, 1999	25.56	26.38	25.44	25.50
1868	NYSE	AZO	Fri, Oct 15, 1999	26.75	26.81	25.56	25.56
1867	NYSE	AZO	Thu, Oct 14, 1999	26.50	26.69	26.31	26.38
1866	NYSE	AZO	Wed, Oct 13, 1999	27.38	27.44	26.50	26.56
1865	NYSE	AZO	Tue, Oct 12, 1999	27.88	27.88	27.13	27.19
1864	NYSE	AZO	Mon, Oct 11, 1999	28.00	28.25	27.75	27.88
1863	NYSE	AZO	Fri, Oct 8, 1999	27.00	28.06	27.00	28.06
1862	NYSE	AZO	Thu, Oct 7, 1999	27.75	28.38	27.38	27.38
1861	NYSE	AZO	Wed, Oct 6, 1999	27.31	28.19	27.25	27.75
1860	NYSE	AZO	Tue, Oct 5, 1999	27.56	27.94	27.13	27.25
1859	NYSE	AZO	Mon, Oct 4, 1999	27.13	27.56	26.94	27.44
1858	NYSE	AZO	Fri, Oct 1, 1999	28.00	28.00	27.13	27.25
1857	NYSE	AZO	Thu, Sep 30, 1999	25.94	29.00	25.94	28.06
1856	NYSE	AZO	Wed, Sep 29, 1999	25.44	25.50	25.25	25.31
1855	NYSE	AZO	Tue, Sep 28, 1999	26.25	26.25	24.63	25.50
1854	NYSE	AZO	Mon, Sep 27, 1999	25.81	26.06	25.56	25.88
1853	NYSE	AZO	Fri, Sep 24, 1999	25.94	26.00	25.44	25.69
1852	NYSE	AZO	Thu, Sep 23, 1999	26.19	26.88	25.88	26.06
1851	NYSE	AZO	Wed, Sep 22, 1999	26.06	26.31	25.31	26.31
1850	NYSE	AZO	Tue, Sep 21, 1999	27.63	27.81	26.00	26.56
1849	NYSE	AZO	Mon, Sep 20, 1999	27.13	27.88	27.06	27.75
1848	NYSE	AZO	Fri, Sep 17, 1999	26.44	26.94	26.31	26.81
1847	NYSE	AZO	Thu, Sep 16, 1999	27.00	27.06	26.25	26.38
1846	NYSE	AZO	Wed, Sep 15, 1999	26.69	27.19	26.56	27.00
1845	NYSE	AZO	Tue, Sep 14, 1999	26.13	26.69	25.63	26.56
1844	NYSE	AZO	Mon, Sep 13, 1999	26.50	26.69	26.31	26.69
1843	NYSE	AZO	Fri, Sep 10, 1999	25.94	26.38	25.75	26.25
1842	NYSE	AZO	Thu, Sep 9, 1999	25.31	25.88	25.25	25.38
1841	NYSE	AZO	Wed, Sep 8, 1999	24.81	26.31	24.81	25.50
1840	NYSE	AZO	Tue, Sep 7, 1999	24.00	25.75	23.88	24.94
1839	NYSE	AZO	Fri, Sep 3, 1999	23.88	24.25	23.75	23.94
1838	NYSE	AZO	Thu, Sep 2, 1999	23.94	23.94	23.44	23.69
1837	NYSE	AZO	Wed, Sep 1, 1999	24.00	24.25	23.69	23.88
1836	NYSE	AZO	Tue, Aug 31, 1999	24.06	24.19	23.56	23.81
1835	NYSE	AZO	Mon, Aug 30, 1999	24.25	24.25	24.00	24.00
1834	NYSE	AZO	Fri, Aug 27, 1999	24.13	24.25	24.00	24.00
1833	NYSE	AZO	Thu, Aug 26, 1999	24.25	24.44	23.81	23.88
1832	NYSE	AZO	Wed, Aug 25, 1999	23.94	24.44	23.75	24.44
1831	NYSE	AZO	Tue, Aug 24, 1999	24.00	24.25	23.81	24.06
1830	NYSE	AZO	Mon, Aug 23, 1999	24.06	24.31	23.63	24.06
1829	NYSE	AZO	Fri, Aug 20, 1999	24.13	24.19	23.63	23.81
1828	NYSE	AZO	Thu, Aug 19, 1999	23.88	24.19	23.50	24.00
1827	NYSE	AZO	Wed, Aug 18, 1999	23.94	24.00	23.25	23.88
1826	NYSE	AZO	Tue, Aug 17, 1999	24.31	24.63	23.75	24.00
1825	NYSE	AZO	Mon, Aug 16, 1999	25.06	25.06	23.94	24.31
1824	NYSE	AZO	Fri, Aug 13, 1999	24.06	24.94	23.94	24.69
1823	NYSE	AZO	Thu, Aug 12, 1999	23.88	24.38	23.81	23.81
1822	NYSE	AZO	Wed, Aug 11, 1999	23.38	23.94	23.38	23.75
1821	NYSE	AZO	Tue, Aug 10, 1999	23.25	23.38	22.75	23.31
1820	NYSE	AZO	Mon, Aug 9, 1999	23.38	23.81	22.81	23.19
1819	NYSE	AZO	Fri, Aug 6, 1999	24.00	24.31	22.94	23.13
1818	NYSE	AZO	Thu, Aug 5, 1999	23.75	24.13	22.56	23.81
1817	NYSE	AZO	Wed, Aug 4, 1999	24.25	24.44	23.56	23.56
1816	NYSE	AZO	Tue, Aug 3, 1999	24.50	24.75	24.00	24.44
1815	NYSE	AZO	Mon, Aug 2, 1999	24.69	25.00	24.50	24.56
1814	NYSE	AZO	Fri, Jul 30, 1999	25.19	25.19	24.50	24.69
1813	NYSE	AZO	Thu, Jul 29, 1999	25.13	25.13	24.50	25.06
1812	NYSE	AZO	Wed, Jul 28, 1999	25.31	25.31	24.81	25.19
1811	NYSE	AZO	Tue, Jul 27, 1999	25.50	25.69	25.31	25.44
1810	NYSE	AZO	Mon, Jul 26, 1999	25.56	25.69	25.44	25.56
1809	NYSE	AZO	Fri, Jul 23, 1999	25.31	25.69	25.31	25.56
1808	NYSE	AZO	Thu, Jul 22, 1999	25.75	25.75	25.31	25.50
1807	NYSE	AZO	Wed, Jul 21, 1999	25.88	26.19	25.50	25.69
1806	NYSE	AZO	Tue, Jul 20, 1999	25.94	26.13	25.56	25.75
1805	NYSE	AZO	Mon, Jul 19, 1999	26.00	26.25	25.81	25.94
1804	NYSE	AZO	Fri, Jul 16, 1999	26.06	26.44	26.06	26.38
1803	NYSE	AZO	Thu, Jul 15, 1999	26.69	26.88	25.94	26.38
1802	NYSE	AZO	Wed, Jul 14, 1999	26.19	26.69	26.19	26.69
1801	NYSE	AZO	Tue, Jul 13, 1999	26.38	26.50	25.94	26.31
1800	NYSE	AZO	Mon, Jul 12, 1999	27.75	27.75	25.81	26.50
1799	NYSE	AZO	Fri, Jul 9, 1999	27.31	27.50	27.19	27.50
1798	NYSE	AZO	Thu, Jul 8, 1999	27.88	27.88	26.94	27.13
1797	NYSE	AZO	Wed, Jul 7, 1999	28.56	28.56	27.75	28.13
1796	NYSE	AZO	Tue, Jul 6, 1999	28.38	28.88	28.25	28.63
1795	NYSE	AZO	Fri, Jul 2, 1999	28.81	28.81	28.19	28.38
1794	NYSE	AZO	Thu, Jul 1, 1999	29.25	29.25	28.50	28.70
1793	NYSE	AZO	Wed, Jun 30, 1999	28.81	30.13	28.69	30.13
1792	NYSE	AZO	Tue, Jun 29, 1999	29.19	29.56	28.88	28.94
1791	NYSE	AZO	Mon, Jun 28, 1999	29.31	29.94	28.94	29.38
1790	NYSE	AZO	Fri, Jun 25, 1999	29.13	29.81	29.13	29.44
1789	NYSE	AZO	Thu, Jun 24, 1999	29.00	29.38	28.88	29.19
1788	NYSE	AZO	Wed, Jun 23, 1999	29.25	29.44	29.06	29.13
1787	NYSE	AZO	Tue, Jun 22, 1999	29.19	29.75	29.00	29.50
1786	NYSE	AZO	Mon, Jun 21, 1999	29.31	29.75	29.13	29.38
1785	NYSE	AZO	Fri, Jun 18, 1999	29.06	29.50	29.06	29.44
1784	NYSE	AZO	Thu, Jun 17, 1999	29.31	29.69	29.06	29.56
1783	NYSE	AZO	Wed, Jun 16, 1999	29.13	29.50	28.88	29.44
1782	NYSE	AZO	Tue, Jun 15, 1999	29.13	29.31	29.00	29.00
1781	NYSE	AZO	Mon, Jun 14, 1999	29.19	29.56	29.13	29.19
1780	NYSE	AZO	Fri, Jun 11, 1999	29.44	30.00	29.00	29.13
1779	NYSE	AZO	Thu, Jun 10, 1999	29.38	29.75	29.13	29.63
1778	NYSE	AZO	Wed, Jun 9, 1999	29.50	29.75	29.44	29.56
1777	NYSE	AZO	Tue, Jun 8, 1999	29.56	29.75	29.38	29.56
1776	NYSE	AZO	Mon, Jun 7, 1999	29.88	30.06	29.13	29.81
1775	NYSE	AZO	Fri, Jun 4, 1999	29.38	29.94	29.38	29.81
1774	NYSE	AZO	Thu, Jun 3, 1999	28.94	29.88	28.81	29.63
1773	NYSE	AZO	Wed, Jun 2, 1999	29.50	29.50	28.75	28.94
1772	NYSE	AZO	Tue, Jun 1, 1999	28.94	29.44	27.94	29.38
1771	NYSE	AZO	Fri, May 28, 1999	29.50	29.50	28.75	28.94
1770	NYSE	AZO	Thu, May 27, 1999	31.13	31.13	28.81	29.75
1769	NYSE	AZO	Wed, May 26, 1999	31.69	31.69	31.00	31.13
1768	NYSE	AZO	Tue, May 25, 1999	31.56	32.00	31.50	31.50
1767	NYSE	AZO	Mon, May 24, 1999	31.63	31.88	31.19	31.50
1766	NYSE	AZO	Fri, May 21, 1999	32.44	32.44	31.56	31.63
1765	NYSE	AZO	Thu, May 20, 1999	31.69	32.38	31.50	32.06
1764	NYSE	AZO	Wed, May 19, 1999	31.44	31.94	31.25	31.44
1763	NYSE	AZO	Tue, May 18, 1999	31.69	31.88	30.94	31.50
1762	NYSE	AZO	Mon, May 17, 1999	30.88	31.88	30.31	31.69
1761	NYSE	AZO	Fri, May 14, 1999	31.00	31.56	30.88	31.50
1760	NYSE	AZO	Thu, May 13, 1999	33.06	33.06	31.31	31.31
1759	NYSE	AZO	Wed, May 12, 1999	31.13	33.56	31.00	33.31
1758	NYSE	AZO	Tue, May 11, 1999	31.00	31.13	30.13	31.13
1757	NYSE	AZO	Mon, May 10, 1999	31.00	31.44	30.75	31.00
1756	NYSE	AZO	Fri, May 7, 1999	30.56	30.94	30.25	30.88
1755	NYSE	AZO	Thu, May 6, 1999	29.94	30.06	29.44	30.06
1754	NYSE	AZO	Wed, May 5, 1999	29.44	29.88	29.00	29.88
1753	NYSE	AZO	Tue, May 4, 1999	30.00	30.50	29.31	29.44
1752	NYSE	AZO	Mon, May 3, 1999	29.94	30.31	28.56	30.13
1751	NYSE	AZO	Fri, Apr 30, 1999	30.31	30.44	30.00	30.00
1750	NYSE	AZO	Thu, Apr 29, 1999	30.75	31.44	29.63	30.06
1749	NYSE	AZO	Wed, Apr 28, 1999	31.00	31.63	30.38	30.50
1748	NYSE	AZO	Tue, Apr 27, 1999	29.88	30.69	29.81	30.63
1747	NYSE	AZO	Mon, Apr 26, 1999	29.75	30.00	29.63	29.88
1746	NYSE	AZO	Fri, Apr 23, 1999	29.44	30.50	29.38	29.94
1745	NYSE	AZO	Thu, Apr 22, 1999	29.19	29.25	28.75	29.25
1744	NYSE	AZO	Wed, Apr 21, 1999	29.19	29.50	28.44	28.94
1743	NYSE	AZO	Tue, Apr 20, 1999	29.13	29.81	29.06	29.44
1742	NYSE	AZO	Mon, Apr 19, 1999	28.50	29.88	28.50	29.13
1741	NYSE	AZO	Fri, Apr 16, 1999	28.50	29.50	28.19	28.50
1740	NYSE	AZO	Thu, Apr 15, 1999	29.13	29.44	28.06	28.38
1739	NYSE	AZO	Wed, Apr 14, 1999	29.94	29.94	28.88	29.13
1738	NYSE	AZO	Tue, Apr 13, 1999	29.25	30.19	28.88	29.88
1737	NYSE	AZO	Mon, Apr 12, 1999	29.00	29.63	29.00	29.25
1736	NYSE	AZO	Fri, Apr 9, 1999	29.56	29.69	29.00	29.69
1735	NYSE	AZO	Thu, Apr 8, 1999	29.94	29.94	29.50	29.50
1734	NYSE	AZO	Wed, Apr 7, 1999	30.06	30.25	29.69	29.81
1733	NYSE	AZO	Tue, Apr 6, 1999	31.25	31.25	30.00	30.00
1732	NYSE	AZO	Mon, Apr 5, 1999	30.81	30.94	29.56	30.63
1731	NYSE	AZO	Thu, Apr 1, 1999	30.13	30.69	30.00	30.63
1730	NYSE	AZO	Wed, Mar 31, 1999	31.13	31.38	30.31	30.38
1729	NYSE	AZO	Tue, Mar 30, 1999	30.50	31.00	30.06	30.94
1728	NYSE	AZO	Mon, Mar 29, 1999	30.75	31.31	30.63	31.00
1727	NYSE	AZO	Fri, Mar 26, 1999	31.13	31.38	30.06	30.38
1726	NYSE	AZO	Thu, Mar 25, 1999	31.00	31.88	30.88	31.25
1725	NYSE	AZO	Wed, Mar 24, 1999	31.00	31.31	29.25	31.00
1724	NYSE	AZO	Tue, Mar 23, 1999	32.88	32.88	30.56	31.00
1723	NYSE	AZO	Mon, Mar 22, 1999	33.50	33.50	32.31	32.94
1722	NYSE	AZO	Fri, Mar 19, 1999	34.00	34.19	33.19	33.63
1721	NYSE	AZO	Thu, Mar 18, 1999	33.81	34.19	33.75	33.94
1720	NYSE	AZO	Wed, Mar 17, 1999	33.69	33.88	33.50	33.81
1719	NYSE	AZO	Tue, Mar 16, 1999	34.13	34.19	32.88	33.81
1718	NYSE	AZO	Mon, Mar 15, 1999	32.56	34.31	32.56	33.81
1717	NYSE	AZO	Fri, Mar 12, 1999	34.63	35.38	32.50	32.50
1716	NYSE	AZO	Thu, Mar 11, 1999	33.38	34.50	33.31	34.25
1715	NYSE	AZO	Wed, Mar 10, 1999	34.06	34.31	33.56	33.75
1714	NYSE	AZO	Tue, Mar 9, 1999	34.69	34.94	33.25	34.00
1713	NYSE	AZO	Mon, Mar 8, 1999	35.13	35.63	34.69	34.88
1712	NYSE	AZO	Fri, Mar 5, 1999	36.00	36.50	34.75	35.63
1711	NYSE	AZO	Thu, Mar 4, 1999	35.19	35.94	34.50	35.69
1710	NYSE	AZO	Wed, Mar 3, 1999	36.75	36.75	34.38	35.63
1709	NYSE	AZO	Tue, Mar 2, 1999	35.94	37.00	35.63	36.69
1708	NYSE	AZO	Mon, Mar 1, 1999	35.00	35.94	34.75	35.69
1707	NYSE	AZO	Fri, Feb 26, 1999	35.06	35.88	34.75	35.00
1706	NYSE	AZO	Thu, Feb 25, 1999	35.19	35.19	34.25	35.00
1705	NYSE	AZO	Wed, Feb 24, 1999	36.56	36.56	35.13	35.31
1704	NYSE	AZO	Tue, Feb 23, 1999	37.00	37.06	36.25	36.81
1703	NYSE	AZO	Mon, Feb 22, 1999	36.81	37.31	36.69	37.06
1702	NYSE	AZO	Fri, Feb 19, 1999	36.63	36.94	36.50	36.81
1701	NYSE	AZO	Thu, Feb 18, 1999	35.06	36.50	35.00	36.38
1700	NYSE	AZO	Wed, Feb 17, 1999	34.50	36.25	34.50	35.13
1699	NYSE	AZO	Tue, Feb 16, 1999	34.50	36.25	34.50	35.56
1698	NYSE	AZO	Fri, Feb 12, 1999	34.94	35.00	34.50	34.50
1697	NYSE	AZO	Thu, Feb 11, 1999	33.63	35.00	33.63	34.94
1696	NYSE	AZO	Wed, Feb 10, 1999	33.38	34.00	33.19	33.75
1695	NYSE	AZO	Tue, Feb 9, 1999	33.44	33.81	33.44	33.50
1694	NYSE	AZO	Mon, Feb 8, 1999	33.25	33.69	32.50	33.63
1693	NYSE	AZO	Fri, Feb 5, 1999	34.13	34.25	33.00	33.38
1692	NYSE	AZO	Thu, Feb 4, 1999	35.00	35.38	34.06	34.13
1691	NYSE	AZO	Wed, Feb 3, 1999	33.94	35.00	33.81	35.00
1690	NYSE	AZO	Tue, Feb 2, 1999	33.69	33.94	33.13	33.94
1689	NYSE	AZO	Mon, Feb 1, 1999	33.75	33.94	33.50	33.94
1688	NYSE	AZO	Fri, Jan 29, 1999	33.38	33.88	33.00	33.88
1687	NYSE	AZO	Thu, Jan 28, 1999	32.50	32.94	32.50	32.81
1686	NYSE	AZO	Wed, Jan 27, 1999	32.50	32.50	32.00	32.06
1685	NYSE	AZO	Tue, Jan 26, 1999	33.31	33.44	32.25	32.44
1684	NYSE	AZO	Mon, Jan 25, 1999	33.19	33.75	33.13	33.56
1683	NYSE	AZO	Fri, Jan 22, 1999	33.50	33.50	33.13	33.31
1682	NYSE	AZO	Thu, Jan 21, 1999	33.44	33.81	33.06	33.50
1681	NYSE	AZO	Wed, Jan 20, 1999	33.19	33.50	33.00	33.44
1680	NYSE	AZO	Tue, Jan 19, 1999	33.13	33.50	32.94	33.31
1679	NYSE	AZO	Fri, Jan 15, 1999	33.69	33.75	33.00	33.13
1678	NYSE	AZO	Thu, Jan 14, 1999	34.06	34.06	33.31	33.63
1677	NYSE	AZO	Wed, Jan 13, 1999	32.81	34.25	32.75	34.06
1676	NYSE	AZO	Tue, Jan 12, 1999	33.94	34.00	33.31	33.94
1675	NYSE	AZO	Mon, Jan 11, 1999	33.81	34.06	33.50	33.88
1674	NYSE	AZO	Fri, Jan 8, 1999	34.00	34.13	33.50	33.81
1673	NYSE	AZO	Thu, Jan 7, 1999	33.88	34.63	33.56	34.00
1672	NYSE	AZO	Wed, Jan 6, 1999	32.88	34.00	32.63	33.88
1671	NYSE	AZO	Tue, Jan 5, 1999	32.75	33.13	32.75	32.88
1670	NYSE	AZO	Mon, Jan 4, 1999	33.00	33.25	32.38	32.94
1669	NYSE	AZO	Thu, Dec 31, 1998	33.00	33.00	32.56	32.94
1668	NYSE	AZO	Wed, Dec 30, 1998	33.06	33.13	32.81	32.94
1667	NYSE	AZO	Tue, Dec 29, 1998	33.13	33.31	32.75	33.06
1666	NYSE	AZO	Mon, Dec 28, 1998	33.25	33.44	33.00	33.25
1665	NYSE	AZO	Thu, Dec 24, 1998	33.00	33.56	32.94	33.25
1664	NYSE	AZO	Wed, Dec 23, 1998	32.00	33.00	31.94	32.88
1663	NYSE	AZO	Tue, Dec 22, 1998	32.00	32.19	32.00	32.06
1662	NYSE	AZO	Mon, Dec 21, 1998	31.88	32.38	31.75	32.06
1661	NYSE	AZO	Fri, Dec 18, 1998	31.38	32.06	30.88	32.00
1660	NYSE	AZO	Thu, Dec 17, 1998	30.75	31.13	30.69	31.00
1659	NYSE	AZO	Wed, Dec 16, 1998	30.44	31.00	30.31	30.75
1658	NYSE	AZO	Tue, Dec 15, 1998	30.13	30.56	29.94	30.50
1657	NYSE	AZO	Mon, Dec 14, 1998	30.69	30.69	30.06	30.56
1656	NYSE	AZO	Fri, Dec 11, 1998	30.00	30.81	29.69	30.69
1655	NYSE	AZO	Thu, Dec 10, 1998	31.38	31.44	30.63	30.63
1654	NYSE	AZO	Wed, Dec 9, 1998	31.00	31.69	30.88	31.44
1653	NYSE	AZO	Tue, Dec 8, 1998	32.06	32.50	31.13	31.44
1652	NYSE	AZO	Mon, Dec 7, 1998	30.75	32.25	30.69	32.06
1651	NYSE	AZO	Fri, Dec 4, 1998	30.00	31.00	30.00	31.00
1650	NYSE	AZO	Thu, Dec 3, 1998	29.88	30.69	29.63	30.00
1649	NYSE	AZO	Wed, Dec 2, 1998	29.94	29.94	29.25	29.69
1648	NYSE	AZO	Tue, Dec 1, 1998	30.19	30.19	29.00	29.88
1647	NYSE	AZO	Mon, Nov 30, 1998	30.19	30.44	29.88	30.13
1646	NYSE	AZO	Fri, Nov 27, 1998	30.00	30.31	29.94	30.19
1645	NYSE	AZO	Wed, Nov 25, 1998	30.06	30.19	29.75	30.13
1644	NYSE	AZO	Tue, Nov 24, 1998	30.00	30.31	29.50	30.31
1643	NYSE	AZO	Mon, Nov 23, 1998	29.88	30.50	29.44	29.81
1642	NYSE	AZO	Fri, Nov 20, 1998	29.31	29.63	29.13	29.50
1641	NYSE	AZO	Thu, Nov 19, 1998	29.06	29.13	28.69	29.00
1640	NYSE	AZO	Wed, Nov 18, 1998	28.81	29.31	28.19	28.63
1639	NYSE	AZO	Tue, Nov 17, 1998	28.25	28.44	27.69	28.38
1638	NYSE	AZO	Mon, Nov 16, 1998	27.81	28.63	27.75	28.38
1637	NYSE	AZO	Fri, Nov 13, 1998	26.94	27.94	26.94	27.88
1636	NYSE	AZO	Thu, Nov 12, 1998	27.19	27.63	26.50	26.69
1635	NYSE	AZO	Wed, Nov 11, 1998	27.63	28.13	27.25	27.56
1634	NYSE	AZO	Tue, Nov 10, 1998	28.06	28.06	27.13	27.25
1633	NYSE	AZO	Mon, Nov 9, 1998	28.75	28.75	27.69	27.88
1632	NYSE	AZO	Fri, Nov 6, 1998	28.38	28.63	27.50	28.50
1631	NYSE	AZO	Thu, Nov 5, 1998	27.31	28.38	27.13	28.38
1630	NYSE	AZO	Wed, Nov 4, 1998	27.31	27.63	27.06	27.31
1629	NYSE	AZO	Tue, Nov 3, 1998	27.44	27.75	27.00	27.06
1628	NYSE	AZO	Mon, Nov 2, 1998	26.56	27.25	26.56	27.19
1627	NYSE	AZO	Fri, Oct 30, 1998	25.88	26.81	25.75	26.31
1626	NYSE	AZO	Thu, Oct 29, 1998	25.50	25.81	25.19	25.75
1625	NYSE	AZO	Wed, Oct 28, 1998	25.88	26.13	25.19	25.25
1624	NYSE	AZO	Tue, Oct 27, 1998	26.00	26.50	25.31	25.75
1623	NYSE	AZO	Mon, Oct 26, 1998	26.56	26.69	25.94	26.00
1622	NYSE	AZO	Fri, Oct 23, 1998	26.44	27.00	26.38	26.63
1621	NYSE	AZO	Thu, Oct 22, 1998	27.06	27.06	26.25	26.69
1620	NYSE	AZO	Wed, Oct 21, 1998	27.06	27.19	26.19	27.00
1619	NYSE	AZO	Tue, Oct 20, 1998	26.94	27.56	26.94	27.19
1618	NYSE	AZO	Mon, Oct 19, 1998	26.06	26.94	25.88	26.75
1617	NYSE	AZO	Fri, Oct 16, 1998	26.50	26.75	26.00	26.06
1616	NYSE	AZO	Thu, Oct 15, 1998	24.00	26.44	24.00	26.25
1615	NYSE	AZO	Wed, Oct 14, 1998	23.81	24.00	23.63	23.94
1614	NYSE	AZO	Tue, Oct 13, 1998	24.00	24.00	23.13	23.56
1613	NYSE	AZO	Mon, Oct 12, 1998	24.50	24.75	23.75	23.81
1612	NYSE	AZO	Fri, Oct 9, 1998	21.56	23.00	21.44	22.88
1611	NYSE	AZO	Thu, Oct 8, 1998	21.81	22.06	20.94	21.56
1610	NYSE	AZO	Wed, Oct 7, 1998	22.00	23.06	21.81	22.06
1609	NYSE	AZO	Tue, Oct 6, 1998	21.63	23.44	21.25	21.50
1608	NYSE	AZO	Mon, Oct 5, 1998	22.81	22.88	20.50	21.88
1607	NYSE	AZO	Fri, Oct 2, 1998	22.44	23.31	22.44	22.81
1606	NYSE	AZO	Thu, Oct 1, 1998	24.63	24.63	22.00	22.31
1605	NYSE	AZO	Wed, Sep 30, 1998	24.75	24.75	23.31	24.63
1604	NYSE	AZO	Tue, Sep 29, 1998	24.81	25.19	24.38	25.00
1603	NYSE	AZO	Mon, Sep 28, 1998	25.25	25.25	24.25	24.63
1602	NYSE	AZO	Fri, Sep 25, 1998	23.25	24.44	23.13	24.19
1601	NYSE	AZO	Thu, Sep 24, 1998	22.44	24.06	22.31	23.25
1600	NYSE	AZO	Wed, Sep 23, 1998	23.00	23.19	22.00	22.31
1599	NYSE	AZO	Tue, Sep 22, 1998	23.00	23.44	22.44	22.75
1598	NYSE	AZO	Mon, Sep 21, 1998	23.13	23.44	22.88	23.06
1597	NYSE	AZO	Fri, Sep 18, 1998	22.94	23.75	22.94	23.63
1596	NYSE	AZO	Thu, Sep 17, 1998	23.31	23.44	22.63	23.19
1595	NYSE	AZO	Wed, Sep 16, 1998	23.94	24.25	23.38	23.38
1594	NYSE	AZO	Tue, Sep 15, 1998	24.50	24.56	23.69	23.81
1593	NYSE	AZO	Mon, Sep 14, 1998	24.38	25.13	24.25	24.63
1592	NYSE	AZO	Fri, Sep 11, 1998	23.56	24.56	23.38	24.13
1591	NYSE	AZO	Thu, Sep 10, 1998	25.00	25.00	23.19	23.50
1590	NYSE	AZO	Wed, Sep 9, 1998	26.25	26.69	24.88	25.25
1589	NYSE	AZO	Tue, Sep 8, 1998	24.75	26.88	24.13	26.75
1588	NYSE	AZO	Fri, Sep 4, 1998	24.88	24.94	24.00	24.25
1587	NYSE	AZO	Thu, Sep 3, 1998	24.00	24.94	24.00	24.63
1586	NYSE	AZO	Wed, Sep 2, 1998	24.00	25.25	23.88	25.06
1585	NYSE	AZO	Tue, Sep 1, 1998	25.06	25.19	23.00	23.75
1584	NYSE	AZO	Mon, Aug 31, 1998	26.88	27.06	25.75	25.94
1583	NYSE	AZO	Fri, Aug 28, 1998	27.06	27.50	26.63	27.00
1582	NYSE	AZO	Thu, Aug 27, 1998	29.25	29.25	26.81	27.25
1581	NYSE	AZO	Wed, Aug 26, 1998	29.56	30.00	29.00	29.38
1580	NYSE	AZO	Tue, Aug 25, 1998	31.69	32.38	30.88	31.19
1579	NYSE	AZO	Mon, Aug 24, 1998	31.63	32.06	31.13	31.56
1578	NYSE	AZO	Fri, Aug 21, 1998	30.69	31.50	29.94	31.50
1577	NYSE	AZO	Thu, Aug 20, 1998	31.38	31.81	30.75	30.94
1576	NYSE	AZO	Wed, Aug 19, 1998	32.13	32.13	31.25	31.25
1575	NYSE	AZO	Tue, Aug 18, 1998	31.63	32.63	31.63	31.88
1574	NYSE	AZO	Mon, Aug 17, 1998	30.56	31.75	30.44	31.44
1573	NYSE	AZO	Fri, Aug 14, 1998	31.31	31.50	30.44	30.81
1572	NYSE	AZO	Thu, Aug 13, 1998	32.00	32.31	31.13	31.56
1571	NYSE	AZO	Wed, Aug 12, 1998	31.75	32.56	31.50	31.94
1570	NYSE	AZO	Tue, Aug 11, 1998	31.81	31.88	31.13	31.50
1569	NYSE	AZO	Mon, Aug 10, 1998	33.63	33.63	31.88	32.31
1568	NYSE	AZO	Fri, Aug 7, 1998	33.00	34.50	33.00	33.63
1567	NYSE	AZO	Thu, Aug 6, 1998	33.44	33.50	31.63	31.81
1566	NYSE	AZO	Wed, Aug 5, 1998	33.63	34.06	33.38	33.88
1565	NYSE	AZO	Tue, Aug 4, 1998	34.81	35.06	33.63	33.75
1564	NYSE	AZO	Mon, Aug 3, 1998	34.06	34.88	34.06	34.81
1563	NYSE	AZO	Fri, Jul 31, 1998	35.38	35.38	34.19	34.25
1562	NYSE	AZO	Thu, Jul 30, 1998	35.00	35.56	35.00	35.38
1561	NYSE	AZO	Wed, Jul 29, 1998	34.25	35.06	34.13	35.00
1560	NYSE	AZO	Tue, Jul 28, 1998	34.75	34.75	33.88	34.25
1559	NYSE	AZO	Mon, Jul 27, 1998	36.38	36.44	34.44	34.75
1558	NYSE	AZO	Fri, Jul 24, 1998	37.19	37.31	36.00	36.63
1557	NYSE	AZO	Thu, Jul 23, 1998	37.19	38.00	36.50	36.94
1556	NYSE	AZO	Wed, Jul 22, 1998	35.88	37.38	35.38	37.19
1555	NYSE	AZO	Tue, Jul 21, 1998	36.00	36.13	35.50	35.88
1554	NYSE	AZO	Mon, Jul 20, 1998	37.38	37.38	36.00	36.00
1553	NYSE	AZO	Fri, Jul 17, 1998	36.38	37.56	36.31	37.38
1552	NYSE	AZO	Thu, Jul 16, 1998	36.19	36.25	35.75	36.19
1551	NYSE	AZO	Wed, Jul 15, 1998	35.94	36.19	35.88	36.06
1550	NYSE	AZO	Tue, Jul 14, 1998	35.94	36.13	35.81	35.94
1549	NYSE	AZO	Mon, Jul 13, 1998	36.63	36.69	35.38	35.81
1548	NYSE	AZO	Fri, Jul 10, 1998	37.44	37.44	36.00	36.44
1547	NYSE	AZO	Thu, Jul 9, 1998	35.25	37.00	35.06	36.69
1546	NYSE	AZO	Wed, Jul 8, 1998	35.13	35.38	34.63	35.38
1545	NYSE	AZO	Tue, Jul 7, 1998	35.19	35.44	34.56	34.94
1544	NYSE	AZO	Mon, Jul 6, 1998	33.56	35.13	33.50	35.06
1543	NYSE	AZO	Thu, Jul 2, 1998	33.38	33.88	33.19	33.56
1542	NYSE	AZO	Wed, Jul 1, 1998	32.31	33.13	31.75	32.31
1541	NYSE	AZO	Tue, Jun 30, 1998	32.44	32.44	31.94	31.94
1540	NYSE	AZO	Mon, Jun 29, 1998	32.50	32.56	32.19	32.44
1539	NYSE	AZO	Fri, Jun 26, 1998	33.38	33.94	32.00	32.50
1538	NYSE	AZO	Thu, Jun 25, 1998	35.00	35.25	34.31	34.50
1537	NYSE	AZO	Wed, Jun 24, 1998	34.75	35.06	34.69	34.94
1536	NYSE	AZO	Tue, Jun 23, 1998	34.00	34.69	34.00	34.69
1535	NYSE	AZO	Mon, Jun 22, 1998	33.19	33.94	33.19	33.63
1534	NYSE	AZO	Fri, Jun 19, 1998	32.63	33.06	32.38	32.38
1533	NYSE	AZO	Thu, Jun 18, 1998	32.00	32.81	31.88	32.44
1532	NYSE	AZO	Wed, Jun 17, 1998	31.94	32.25	31.56	31.69
1531	NYSE	AZO	Tue, Jun 16, 1998	31.94	32.00	31.75	31.94
1530	NYSE	AZO	Mon, Jun 15, 1998	31.44	31.69	31.25	31.63
1529	NYSE	AZO	Fri, Jun 12, 1998	31.69	32.13	31.31	31.94
1528	NYSE	AZO	Thu, Jun 11, 1998	31.44	31.81	31.25	31.69
1527	NYSE	AZO	Wed, Jun 10, 1998	31.63	31.94	31.00	31.38
1526	NYSE	AZO	Tue, Jun 9, 1998	32.06	32.06	31.56	31.63
1525	NYSE	AZO	Mon, Jun 8, 1998	33.44	33.50	31.75	32.06
1524	NYSE	AZO	Fri, Jun 5, 1998	33.56	33.56	33.25	33.50
1523	NYSE	AZO	Thu, Jun 4, 1998	33.56	33.69	33.25	33.44
1522	NYSE	AZO	Wed, Jun 3, 1998	33.38	33.69	33.25	33.44
1521	NYSE	AZO	Tue, Jun 2, 1998	33.50	33.63	33.13	33.44
1520	NYSE	AZO	Mon, Jun 1, 1998	34.13	34.25	33.31	33.31
1519	NYSE	AZO	Fri, May 29, 1998	33.31	33.56	33.25	33.25
1518	NYSE	AZO	Thu, May 28, 1998	32.69	33.44	32.69	33.31
1517	NYSE	AZO	Wed, May 27, 1998	32.63	32.94	32.06	32.63
1516	NYSE	AZO	Tue, May 26, 1998	32.69	33.19	32.56	32.56
1515	NYSE	AZO	Fri, May 22, 1998	32.31	32.75	32.31	32.63
1514	NYSE	AZO	Thu, May 21, 1998	32.31	32.63	32.13	32.31
1513	NYSE	AZO	Wed, May 20, 1998	32.19	32.63	32.06	32.25
1512	NYSE	AZO	Tue, May 19, 1998	32.69	32.69	31.69	32.25
1511	NYSE	AZO	Mon, May 18, 1998	33.75	33.88	32.25	32.63
1510	NYSE	AZO	Fri, May 15, 1998	33.06	33.31	32.38	33.06
1509	NYSE	AZO	Thu, May 14, 1998	31.88	33.00	31.75	32.81
1508	NYSE	AZO	Wed, May 13, 1998	30.75	32.81	30.75	31.63
1507	NYSE	AZO	Tue, May 12, 1998	30.75	30.94	30.19	30.75
1506	NYSE	AZO	Mon, May 11, 1998	29.81	29.94	29.63	29.63
1505	NYSE	AZO	Fri, May 8, 1998	29.88	30.06	29.50	29.56
1504	NYSE	AZO	Thu, May 7, 1998	29.94	30.13	29.75	29.75
1503	NYSE	AZO	Wed, May 6, 1998	29.88	30.13	29.63	29.69
1502	NYSE	AZO	Tue, May 5, 1998	29.81	29.94	29.75	29.81
1501	NYSE	AZO	Mon, May 4, 1998	30.13	30.19	29.81	29.81
1500	NYSE	AZO	Fri, May 1, 1998	30.00	30.19	29.88	29.94
1499	NYSE	AZO	Thu, Apr 30, 1998	30.06	30.44	30.00	30.19
1498	NYSE	AZO	Wed, Apr 29, 1998	30.31	30.31	29.94	30.06
1497	NYSE	AZO	Tue, Apr 28, 1998	30.50	30.75	30.00	30.25
1496	NYSE	AZO	Mon, Apr 27, 1998	31.38	31.50	30.50	30.69
1495	NYSE	AZO	Fri, Apr 24, 1998	32.13	32.13	31.38	31.75
1494	NYSE	AZO	Thu, Apr 23, 1998	32.00	32.06	31.81	32.00
1493	NYSE	AZO	Wed, Apr 22, 1998	31.69	32.38	31.44	32.00
1492	NYSE	AZO	Tue, Apr 21, 1998	32.00	32.00	31.38	31.69
1491	NYSE	AZO	Mon, Apr 20, 1998	31.63	32.25	31.63	32.00
1490	NYSE	AZO	Fri, Apr 17, 1998	30.50	31.94	30.00	31.63
1489	NYSE	AZO	Thu, Apr 16, 1998	31.69	31.69	30.75	30.88
1488	NYSE	AZO	Wed, Apr 15, 1998	31.44	31.75	31.31	31.50
1487	NYSE	AZO	Tue, Apr 14, 1998	31.50	31.88	31.25	31.69
1486	NYSE	AZO	Mon, Apr 13, 1998	31.56	31.75	31.19	31.75
1485	NYSE	AZO	Thu, Apr 9, 1998	32.63	32.75	31.69	31.75
1484	NYSE	AZO	Wed, Apr 8, 1998	32.50	32.56	31.75	32.38
1483	NYSE	AZO	Tue, Apr 7, 1998	33.00	33.00	32.13	32.56
1482	NYSE	AZO	Mon, Apr 6, 1998	33.69	33.69	33.00	33.00
1481	NYSE	AZO	Fri, Apr 3, 1998	33.25	33.94	33.00	33.69
1480	NYSE	AZO	Thu, Apr 2, 1998	33.81	33.81	32.56	33.19
1479	NYSE	AZO	Wed, Apr 1, 1998	33.75	33.88	32.81	33.50
1478	NYSE	AZO	Tue, Mar 31, 1998	32.81	34.13	32.69	33.88
1477	NYSE	AZO	Mon, Mar 30, 1998	33.31	33.56	32.50	32.56
1476	NYSE	AZO	Fri, Mar 27, 1998	33.13	33.50	32.63	33.50
1475	NYSE	AZO	Thu, Mar 26, 1998	32.56	32.88	32.13	32.75
1474	NYSE	AZO	Wed, Mar 25, 1998	33.00	33.50	32.50	32.50
1473	NYSE	AZO	Tue, Mar 24, 1998	32.94	33.94	32.81	32.94
1472	NYSE	AZO	Mon, Mar 23, 1998	32.88	33.00	32.50	32.94
1471	NYSE	AZO	Fri, Mar 20, 1998	33.75	33.75	32.88	32.94
1470	NYSE	AZO	Thu, Mar 19, 1998	34.63	34.63	33.38	33.75
1469	NYSE	AZO	Wed, Mar 18, 1998	34.75	35.00	34.25	34.75
1468	NYSE	AZO	Tue, Mar 17, 1998	35.63	35.63	34.50	35.00
1467	NYSE	AZO	Mon, Mar 16, 1998	34.56	36.25	34.56	36.00
1466	NYSE	AZO	Fri, Mar 13, 1998	34.88	34.94	34.31	34.31
1465	NYSE	AZO	Thu, Mar 12, 1998	34.00	34.81	33.94	34.75
1464	NYSE	AZO	Wed, Mar 11, 1998	34.00	34.06	33.19	33.63
1463	NYSE	AZO	Tue, Mar 10, 1998	32.44	33.56	32.44	33.44
1462	NYSE	AZO	Mon, Mar 9, 1998	32.31	32.38	32.00	32.25
1461	NYSE	AZO	Fri, Mar 6, 1998	30.50	32.50	30.50	32.31
1460	NYSE	AZO	Thu, Mar 5, 1998	30.25	30.44	29.75	30.38
1459	NYSE	AZO	Wed, Mar 4, 1998	30.38	30.81	30.13	30.50
1458	NYSE	AZO	Tue, Mar 3, 1998	30.06	30.81	29.81	30.50
1457	NYSE	AZO	Mon, Mar 2, 1998	30.56	31.19	30.00	30.00
1456	NYSE	AZO	Fri, Feb 27, 1998	29.13	30.63	29.06	30.25
1455	NYSE	AZO	Thu, Feb 26, 1998	29.31	29.44	29.13	29.13
1454	NYSE	AZO	Wed, Feb 25, 1998	29.31	29.50	29.25	29.44
1453	NYSE	AZO	Tue, Feb 24, 1998	29.75	29.75	29.00	29.31
1452	NYSE	AZO	Mon, Feb 23, 1998	29.94	29.94	29.63	29.75
1451	NYSE	AZO	Fri, Feb 20, 1998	30.06	30.13	29.69	29.88
1450	NYSE	AZO	Thu, Feb 19, 1998	30.00	30.38	29.88	30.31
1449	NYSE	AZO	Wed, Feb 18, 1998	30.00	30.19	29.75	30.00
1448	NYSE	AZO	Tue, Feb 17, 1998	30.00	30.50	29.94	30.25
1447	NYSE	AZO	Fri, Feb 13, 1998	29.88	30.13	29.69	29.88
1446	NYSE	AZO	Thu, Feb 12, 1998	29.63	30.06	29.38	30.00
1445	NYSE	AZO	Wed, Feb 11, 1998	29.38	29.63	29.19	29.63
1444	NYSE	AZO	Tue, Feb 10, 1998	29.81	29.81	29.19	29.38
1443	NYSE	AZO	Mon, Feb 9, 1998	29.50	29.81	29.31	29.56
1442	NYSE	AZO	Fri, Feb 6, 1998	29.50	29.63	29.13	29.50
1441	NYSE	AZO	Thu, Feb 5, 1998	28.63	29.44	28.31	29.38
1440	NYSE	AZO	Wed, Feb 4, 1998	28.63	28.69	28.44	28.63
1439	NYSE	AZO	Tue, Feb 3, 1998	28.19	28.69	28.00	28.38
1438	NYSE	AZO	Mon, Feb 2, 1998	27.69	28.25	27.69	28.00
1437	NYSE	AZO	Fri, Jan 30, 1998	27.50	27.67	27.25	27.44
1436	NYSE	AZO	Thu, Jan 29, 1998	27.31	27.75	27.31	27.69
1435	NYSE	AZO	Wed, Jan 28, 1998	27.00	27.44	26.94	27.38
1434	NYSE	AZO	Tue, Jan 27, 1998	26.56	27.19	26.50	26.75
1433	NYSE	AZO	Mon, Jan 26, 1998	26.38	26.50	26.06	26.31
1432	NYSE	AZO	Fri, Jan 23, 1998	26.25	26.38	25.50	26.00
1431	NYSE	AZO	Thu, Jan 22, 1998	26.75	26.75	25.50	26.19
1430	NYSE	AZO	Wed, Jan 21, 1998	27.56	27.94	26.88	27.00
1429	NYSE	AZO	Tue, Jan 20, 1998	27.63	27.94	27.25	27.44
1428	NYSE	AZO	Fri, Jan 16, 1998	26.69	27.56	26.63	27.56
1427	NYSE	AZO	Thu, Jan 15, 1998	26.13	27.06	25.88	26.69
1426	NYSE	AZO	Wed, Jan 14, 1998	25.00	25.44	24.81	25.44
1425	NYSE	AZO	Tue, Jan 13, 1998	25.75	25.75	23.75	24.31
1424	NYSE	AZO	Mon, Jan 12, 1998	25.13	25.88	25.00	25.56
1423	NYSE	AZO	Fri, Jan 9, 1998	26.94	26.94	25.31	26.00
1422	NYSE	AZO	Thu, Jan 8, 1998	27.31	27.75	26.88	27.06
1421	NYSE	AZO	Wed, Jan 7, 1998	27.44	27.56	27.06	27.25
1420	NYSE	AZO	Tue, Jan 6, 1998	28.31	28.31	27.25	27.38
1419	NYSE	AZO	Mon, Jan 5, 1998	28.88	28.94	28.13	28.13
1418	NYSE	AZO	Fri, Jan 2, 1998	28.75	28.94	28.50	28.81
1417	NYSE	AZO	Wed, Dec 31, 1997	28.81	29.00	28.50	29.00
1416	NYSE	AZO	Tue, Dec 30, 1997	28.94	29.00	28.50	28.88
1415	NYSE	AZO	Mon, Dec 29, 1997	28.44	28.56	28.38	28.50
1414	NYSE	AZO	Fri, Dec 26, 1997	28.81	28.88	28.00	28.31
1413	NYSE	AZO	Wed, Dec 24, 1997	28.88	28.88	28.50	28.75
1412	NYSE	AZO	Tue, Dec 23, 1997	29.00	29.00	28.56	28.69
1411	NYSE	AZO	Mon, Dec 22, 1997	28.00	29.00	28.00	29.00
1410	NYSE	AZO	Fri, Dec 19, 1997	28.25	28.63	27.88	28.56
1409	NYSE	AZO	Thu, Dec 18, 1997	28.50	28.63	27.94	28.38
1408	NYSE	AZO	Wed, Dec 17, 1997	28.81	29.00	28.25	28.38
1407	NYSE	AZO	Tue, Dec 16, 1997	28.44	28.94	28.44	28.75
1406	NYSE	AZO	Mon, Dec 15, 1997	28.63	28.88	27.88	28.19
1405	NYSE	AZO	Fri, Dec 12, 1997	28.69	29.00	28.63	28.69
1404	NYSE	AZO	Thu, Dec 11, 1997	28.94	28.94	28.50	28.63
1403	NYSE	AZO	Wed, Dec 10, 1997	28.94	29.00	28.56	29.00
1402	NYSE	AZO	Tue, Dec 9, 1997	30.88	30.88	28.50	29.00
1401	NYSE	AZO	Mon, Dec 8, 1997	30.69	32.06	30.44	31.63
1400	NYSE	AZO	Fri, Dec 5, 1997	30.44	30.88	30.13	30.75
1399	NYSE	AZO	Thu, Dec 4, 1997	30.56	31.00	30.44	30.44
1398	NYSE	AZO	Wed, Dec 3, 1997	30.44	30.69	30.25	30.44
1397	NYSE	AZO	Tue, Dec 2, 1997	30.75	30.88	30.31	30.44
1396	NYSE	AZO	Mon, Dec 1, 1997	30.25	30.63	30.06	30.63
1395	NYSE	AZO	Fri, Nov 28, 1997	29.75	30.25	29.75	30.00
1394	NYSE	AZO	Wed, Nov 26, 1997	29.38	29.94	29.31	29.81
1393	NYSE	AZO	Tue, Nov 25, 1997	30.00	30.19	29.25	29.44
1392	NYSE	AZO	Mon, Nov 24, 1997	29.75	29.88	29.50	29.75
1391	NYSE	AZO	Fri, Nov 21, 1997	28.88	29.88	28.75	29.75
1390	NYSE	AZO	Thu, Nov 20, 1997	29.06	29.25	28.44	28.88
1389	NYSE	AZO	Wed, Nov 19, 1997	28.81	29.06	28.75	28.94
1388	NYSE	AZO	Tue, Nov 18, 1997	29.25	29.31	28.81	28.94
1387	NYSE	AZO	Mon, Nov 17, 1997	29.25	30.00	29.19	29.25
1386	NYSE	AZO	Fri, Nov 14, 1997	28.81	28.81	28.56	28.63
1385	NYSE	AZO	Thu, Nov 13, 1997	28.31	28.72	28.06	28.56
1384	NYSE	AZO	Wed, Nov 12, 1997	28.25	28.38	27.88	28.13
1383	NYSE	AZO	Tue, Nov 11, 1997	27.19	28.81	27.06	28.75
1382	NYSE	AZO	Mon, Nov 10, 1997	28.13	28.13	27.00	27.19
1381	NYSE	AZO	Fri, Nov 7, 1997	29.94	29.94	28.06	28.19
1380	NYSE	AZO	Thu, Nov 6, 1997	30.56	30.56	29.94	29.94
1379	NYSE	AZO	Wed, Nov 5, 1997	30.56	30.88	30.31	30.69
1378	NYSE	AZO	Tue, Nov 4, 1997	30.88	31.00	30.13	30.56
1377	NYSE	AZO	Mon, Nov 3, 1997	29.88	31.25	29.88	30.81
1376	NYSE	AZO	Fri, Oct 31, 1997	29.44	29.75	29.38	29.56
1375	NYSE	AZO	Thu, Oct 30, 1997	29.25	29.63	28.88	29.25
1374	NYSE	AZO	Wed, Oct 29, 1997	29.94	30.56	29.56	29.81
1373	NYSE	AZO	Tue, Oct 28, 1997	27.00	31.13	27.00	30.44
1372	NYSE	AZO	Mon, Oct 27, 1997	30.69	30.94	28.25	28.44
1371	NYSE	AZO	Fri, Oct 24, 1997	31.88	32.06	31.00	31.06
1370	NYSE	AZO	Thu, Oct 23, 1997	30.81	31.44	30.75	31.38
1369	NYSE	AZO	Wed, Oct 22, 1997	31.75	31.75	30.50	31.38
1368	NYSE	AZO	Tue, Oct 21, 1997	31.31	31.94	31.31	31.69
1367	NYSE	AZO	Mon, Oct 20, 1997	31.94	32.00	31.38	31.38
1366	NYSE	AZO	Fri, Oct 17, 1997	32.00	32.19	31.19	31.88
1365	NYSE	AZO	Thu, Oct 16, 1997	32.19	32.69	31.88	32.00
1364	NYSE	AZO	Wed, Oct 15, 1997	32.31	32.38	31.94	32.31
1363	NYSE	AZO	Tue, Oct 14, 1997	32.63	32.81	32.13	32.56
1362	NYSE	AZO	Mon, Oct 13, 1997	32.31	32.50	32.00	32.13
1361	NYSE	AZO	Fri, Oct 10, 1997	32.31	32.31	32.00	32.06
1360	NYSE	AZO	Thu, Oct 9, 1997	31.94	32.75	31.81	32.31
1359	NYSE	AZO	Wed, Oct 8, 1997	30.44	31.88	30.44	31.75
1358	NYSE	AZO	Tue, Oct 7, 1997	30.25	30.56	29.88	30.56
1357	NYSE	AZO	Mon, Oct 6, 1997	30.94	31.00	30.56	30.81
1356	NYSE	AZO	Fri, Oct 3, 1997	31.00	31.00	30.06	30.56
1355	NYSE	AZO	Thu, Oct 2, 1997	30.94	31.19	30.56	31.00
1354	NYSE	AZO	Wed, Oct 1, 1997	30.25	30.94	30.19	30.88
1353	NYSE	AZO	Tue, Sep 30, 1997	31.63	31.63	29.88	29.88
1352	NYSE	AZO	Mon, Sep 29, 1997	30.38	31.75	30.19	31.63
1351	NYSE	AZO	Fri, Sep 26, 1997	29.75	29.81	29.38	29.63
1350	NYSE	AZO	Thu, Sep 25, 1997	30.69	30.69	29.69	29.75
1349	NYSE	AZO	Wed, Sep 24, 1997	31.06	31.44	30.56	30.69
1348	NYSE	AZO	Tue, Sep 23, 1997	30.94	31.19	30.75	31.06
1347	NYSE	AZO	Mon, Sep 22, 1997	31.00	31.13	30.69	30.88
1346	NYSE	AZO	Fri, Sep 19, 1997	30.25	31.25	30.25	31.00
1345	NYSE	AZO	Thu, Sep 18, 1997	30.75	31.06	30.44	30.94
1344	NYSE	AZO	Wed, Sep 17, 1997	30.94	31.19	30.63	30.81
1343	NYSE	AZO	Tue, Sep 16, 1997	30.13	31.00	30.13	30.94
1342	NYSE	AZO	Mon, Sep 15, 1997	30.00	30.69	30.00	30.06
1341	NYSE	AZO	Fri, Sep 12, 1997	30.00	30.38	29.81	30.06
1340	NYSE	AZO	Thu, Sep 11, 1997	30.31	30.44	29.75	30.00
1339	NYSE	AZO	Wed, Sep 10, 1997	30.31	30.81	30.25	30.50
1338	NYSE	AZO	Tue, Sep 9, 1997	29.94	30.50	29.94	30.19
1337	NYSE	AZO	Mon, Sep 8, 1997	30.06	30.44	29.94	30.06
1336	NYSE	AZO	Fri, Sep 5, 1997	29.94	30.25	29.81	30.00
1335	NYSE	AZO	Thu, Sep 4, 1997	29.25	29.94	29.13	29.81
1334	NYSE	AZO	Wed, Sep 3, 1997	28.56	29.38	28.44	29.19
1333	NYSE	AZO	Tue, Sep 2, 1997	28.44	29.00	28.38	28.56
1332	NYSE	AZO	Fri, Aug 29, 1997	27.75	28.50	27.63	28.25
1331	NYSE	AZO	Thu, Aug 28, 1997	28.19	28.19	27.25	27.81
1330	NYSE	AZO	Wed, Aug 27, 1997	28.44	28.50	27.88	28.44
1329	NYSE	AZO	Tue, Aug 26, 1997	28.38	28.81	28.06	28.25
1328	NYSE	AZO	Mon, Aug 25, 1997	29.00	29.19	28.63	28.75
1327	NYSE	AZO	Fri, Aug 22, 1997	28.56	29.13	28.50	28.75
1326	NYSE	AZO	Thu, Aug 21, 1997	29.19	29.38	28.81	29.06
1325	NYSE	AZO	Wed, Aug 20, 1997	28.25	29.00	28.19	29.00
1324	NYSE	AZO	Tue, Aug 19, 1997	27.94	28.19	27.50	27.94
1323	NYSE	AZO	Mon, Aug 18, 1997	27.63	28.06	27.44	27.94
1322	NYSE	AZO	Fri, Aug 15, 1997	27.25	27.88	26.94	27.44
1321	NYSE	AZO	Thu, Aug 14, 1997	28.75	28.88	28.38	28.44
1320	NYSE	AZO	Wed, Aug 13, 1997	29.00	29.06	28.38	28.69
1319	NYSE	AZO	Tue, Aug 12, 1997	29.00	29.19	28.81	28.81
1318	NYSE	AZO	Mon, Aug 11, 1997	28.88	28.94	28.44	28.94
1317	NYSE	AZO	Fri, Aug 8, 1997	28.75	29.00	28.56	28.81
1316	NYSE	AZO	Thu, Aug 7, 1997	29.63	29.69	28.88	28.94
1315	NYSE	AZO	Wed, Aug 6, 1997	28.94	29.88	28.50	29.50
1314	NYSE	AZO	Tue, Aug 5, 1997	28.38	29.06	28.13	28.94
1313	NYSE	AZO	Mon, Aug 4, 1997	27.88	28.38	27.63	28.38
1312	NYSE	AZO	Fri, Aug 1, 1997	28.56	28.81	28.06	28.38
1311	NYSE	AZO	Thu, Jul 31, 1997	28.63	28.94	28.38	28.69
1310	NYSE	AZO	Wed, Jul 30, 1997	28.94	28.94	28.50	28.69
1309	NYSE	AZO	Tue, Jul 29, 1997	28.44	28.81	28.13	28.75
1308	NYSE	AZO	Mon, Jul 28, 1997	28.94	28.94	28.31	28.44
1307	NYSE	AZO	Fri, Jul 25, 1997	29.44	29.44	28.69	28.69
1306	NYSE	AZO	Thu, Jul 24, 1997	28.75	29.44	28.69	29.31
1305	NYSE	AZO	Wed, Jul 23, 1997	28.38	28.94	28.19	28.88
1304	NYSE	AZO	Tue, Jul 22, 1997	28.44	28.75	28.00	28.44
1303	NYSE	AZO	Mon, Jul 21, 1997	28.06	28.88	27.94	28.69
1302	NYSE	AZO	Fri, Jul 18, 1997	28.06	28.25	27.69	28.00
1301	NYSE	AZO	Thu, Jul 17, 1997	27.88	28.13	27.81	27.88
1300	NYSE	AZO	Wed, Jul 16, 1997	27.00	28.25	26.88	27.94
1299	NYSE	AZO	Tue, Jul 15, 1997	27.75	27.75	26.81	26.88
1298	NYSE	AZO	Mon, Jul 14, 1997	28.00	28.25	26.88	27.63
1297	NYSE	AZO	Fri, Jul 11, 1997	28.50	29.13	28.25	28.25
1296	NYSE	AZO	Thu, Jul 10, 1997	27.13	28.50	26.81	28.25
1295	NYSE	AZO	Wed, Jul 9, 1997	25.75	26.75	25.75	26.31
1294	NYSE	AZO	Tue, Jul 8, 1997	24.88	25.56	24.88	25.50
1293	NYSE	AZO	Mon, Jul 7, 1997	25.00	25.25	24.88	25.00
1292	NYSE	AZO	Thu, Jul 3, 1997	24.63	24.94	24.50	24.88
1291	NYSE	AZO	Wed, Jul 2, 1997	23.75	24.31	23.69	24.25
1290	NYSE	AZO	Tue, Jul 1, 1997	23.56	23.75	23.38	23.75
1289	NYSE	AZO	Mon, Jun 30, 1997	23.25	23.63	22.88	23.38
1288	NYSE	AZO	Fri, Jun 27, 1997	23.25	23.44	22.88	23.13
1287	NYSE	AZO	Thu, Jun 26, 1997	22.69	23.06	22.63	23.00
1286	NYSE	AZO	Wed, Jun 25, 1997	22.50	23.13	22.44	22.75
1285	NYSE	AZO	Tue, Jun 24, 1997	23.00	23.00	22.44	22.69
1284	NYSE	AZO	Mon, Jun 23, 1997	23.38	23.50	22.75	22.75
1283	NYSE	AZO	Fri, Jun 20, 1997	23.25	23.50	23.00	23.50
1282	NYSE	AZO	Thu, Jun 19, 1997	22.38	23.00	22.25	23.00
1281	NYSE	AZO	Wed, Jun 18, 1997	22.25	22.50	21.88	22.25
1280	NYSE	AZO	Tue, Jun 17, 1997	22.50	22.75	22.25	22.25
1279	NYSE	AZO	Mon, Jun 16, 1997	22.50	22.88	22.25	22.38
1278	NYSE	AZO	Fri, Jun 13, 1997	22.50	22.63	22.25	22.38
1277	NYSE	AZO	Thu, Jun 12, 1997	22.50	22.50	22.13	22.38
1276	NYSE	AZO	Wed, Jun 11, 1997	22.75	22.75	22.00	22.25
1275	NYSE	AZO	Tue, Jun 10, 1997	22.88	23.13	22.75	22.75
1274	NYSE	AZO	Mon, Jun 9, 1997	23.38	23.38	23.00	23.00
1273	NYSE	AZO	Fri, Jun 6, 1997	23.00	23.25	22.88	23.00
1272	NYSE	AZO	Thu, Jun 5, 1997	22.88	23.25	22.88	22.88
1271	NYSE	AZO	Wed, Jun 4, 1997	23.25	23.25	22.75	22.75
1270	NYSE	AZO	Tue, Jun 3, 1997	22.75	23.25	22.75	23.13
1269	NYSE	AZO	Mon, Jun 2, 1997	23.50	23.50	23.00	23.00
1268	NYSE	AZO	Fri, May 30, 1997	23.13	23.50	23.00	23.38
1267	NYSE	AZO	Thu, May 29, 1997	23.25	23.50	23.00	23.13
1266	NYSE	AZO	Wed, May 28, 1997	23.75	23.75	23.25	23.50
1265	NYSE	AZO	Tue, May 27, 1997	24.00	24.13	23.88	24.00
1264	NYSE	AZO	Fri, May 23, 1997	24.00	24.38	23.75	24.25
1263	NYSE	AZO	Thu, May 22, 1997	23.13	24.13	23.00	24.00
1262	NYSE	AZO	Wed, May 21, 1997	23.75	23.75	23.00	23.13
1261	NYSE	AZO	Tue, May 20, 1997	22.75	23.50	22.75	23.38
1260	NYSE	AZO	Mon, May 19, 1997	22.88	23.13	22.75	23.00
1259	NYSE	AZO	Fri, May 16, 1997	23.25	23.25	22.75	23.00
1258	NYSE	AZO	Thu, May 15, 1997	22.75	23.38	22.63	23.38
1257	NYSE	AZO	Wed, May 14, 1997	23.38	23.50	22.75	22.88
1256	NYSE	AZO	Tue, May 13, 1997	23.13	23.38	22.88	23.00
1255	NYSE	AZO	Mon, May 12, 1997	23.00	23.38	22.88	23.00
1254	NYSE	AZO	Fri, May 9, 1997	23.88	23.88	22.88	23.00
1253	NYSE	AZO	Thu, May 8, 1997	23.50	24.19	23.38	23.63
1252	NYSE	AZO	Wed, May 7, 1997	24.25	24.38	23.63	24.00
1251	NYSE	AZO	Tue, May 6, 1997	25.63	25.63	24.13	24.50
1250	NYSE	AZO	Mon, May 5, 1997	25.38	26.00	25.25	26.00
1249	NYSE	AZO	Fri, May 2, 1997	24.75	25.25	24.50	25.13
1248	NYSE	AZO	Thu, May 1, 1997	24.38	24.50	24.00	24.50
1247	NYSE	AZO	Wed, Apr 30, 1997	23.88	24.50	23.88	24.50
1246	NYSE	AZO	Tue, Apr 29, 1997	24.00	24.13	23.63	23.88
1245	NYSE	AZO	Mon, Apr 28, 1997	24.00	24.13	23.63	23.75
1244	NYSE	AZO	Fri, Apr 25, 1997	23.88	24.13	23.88	23.88
1243	NYSE	AZO	Thu, Apr 24, 1997	24.00	24.38	24.00	24.13
1242	NYSE	AZO	Wed, Apr 23, 1997	23.75	24.00	23.63	24.00
1241	NYSE	AZO	Tue, Apr 22, 1997	23.63	23.75	23.25	23.50
1240	NYSE	AZO	Mon, Apr 21, 1997	24.13	24.13	23.63	23.88
1239	NYSE	AZO	Fri, Apr 18, 1997	24.13	24.38	24.00	24.25
1238	NYSE	AZO	Thu, Apr 17, 1997	24.25	24.25	24.00	24.13
1237	NYSE	AZO	Wed, Apr 16, 1997	24.63	24.63	24.00	24.25
1236	NYSE	AZO	Tue, Apr 15, 1997	24.50	24.75	24.38	24.63
1235	NYSE	AZO	Mon, Apr 14, 1997	24.13	24.38	23.88	24.25
1234	NYSE	AZO	Fri, Apr 11, 1997	23.75	24.25	23.38	24.00
1233	NYSE	AZO	Thu, Apr 10, 1997	23.38	24.13	23.38	24.00
1232	NYSE	AZO	Wed, Apr 9, 1997	23.50	23.88	23.38	23.38
1231	NYSE	AZO	Tue, Apr 8, 1997	23.25	23.50	22.63	23.38
1230	NYSE	AZO	Mon, Apr 7, 1997	23.00	23.25	22.88	23.13
1229	NYSE	AZO	Fri, Apr 4, 1997	22.38	22.75	22.00	22.75
1228	NYSE	AZO	Thu, Apr 3, 1997	22.13	22.38	21.75	22.38
1227	NYSE	AZO	Wed, Apr 2, 1997	22.38	22.50	22.13	22.25
1226	NYSE	AZO	Tue, Apr 1, 1997	22.63	22.75	22.25	22.63
1225	NYSE	AZO	Mon, Mar 31, 1997	23.38	23.38	22.50	22.50
1224	NYSE	AZO	Thu, Mar 27, 1997	24.00	24.13	23.00	23.38
1223	NYSE	AZO	Wed, Mar 26, 1997	23.50	24.00	23.38	23.88
1222	NYSE	AZO	Tue, Mar 25, 1997	23.38	23.63	23.13	23.25
1221	NYSE	AZO	Mon, Mar 24, 1997	23.25	23.25	22.88	23.25
1220	NYSE	AZO	Fri, Mar 21, 1997	23.50	23.63	23.00	23.13
1219	NYSE	AZO	Thu, Mar 20, 1997	23.88	24.13	23.00	23.25
1218	NYSE	AZO	Wed, Mar 19, 1997	24.75	25.00	23.50	23.50
1217	NYSE	AZO	Tue, Mar 18, 1997	24.63	25.00	24.50	24.75
1216	NYSE	AZO	Mon, Mar 17, 1997	24.75	24.75	24.38	24.63
1215	NYSE	AZO	Fri, Mar 14, 1997	24.88	25.00	24.38	24.88
1214	NYSE	AZO	Thu, Mar 13, 1997	25.00	25.13	24.50	24.63
1213	NYSE	AZO	Wed, Mar 12, 1997	24.75	25.38	24.75	25.00
1212	NYSE	AZO	Tue, Mar 11, 1997	25.38	25.38	24.88	25.13
1211	NYSE	AZO	Mon, Mar 10, 1997	25.50	25.88	25.13	25.38
1210	NYSE	AZO	Fri, Mar 7, 1997	25.75	25.88	25.38	25.50
1209	NYSE	AZO	Thu, Mar 6, 1997	26.13	26.13	25.63	25.63
1208	NYSE	AZO	Wed, Mar 5, 1997	26.25	26.25	25.88	26.13
1207	NYSE	AZO	Tue, Mar 4, 1997	26.50	26.88	25.75	26.13
1206	NYSE	AZO	Mon, Mar 3, 1997	24.63	24.88	24.50	24.75
1205	NYSE	AZO	Fri, Feb 28, 1997	25.00	25.00	24.50	24.75
1204	NYSE	AZO	Thu, Feb 27, 1997	25.63	25.63	24.75	25.00
1203	NYSE	AZO	Wed, Feb 26, 1997	25.63	25.75	25.00	25.75
1202	NYSE	AZO	Tue, Feb 25, 1997	24.88	25.38	24.75	25.38
1201	NYSE	AZO	Mon, Feb 24, 1997	24.75	24.88	24.38	24.88
1200	NYSE	AZO	Fri, Feb 21, 1997	24.00	24.38	23.88	24.38
1199	NYSE	AZO	Thu, Feb 20, 1997	23.63	23.88	23.50	23.75
1198	NYSE	AZO	Wed, Feb 19, 1997	24.13	24.13	23.50	23.63
1197	NYSE	AZO	Tue, Feb 18, 1997	24.13	24.63	24.00	24.13
1196	NYSE	AZO	Fri, Feb 14, 1997	24.50	24.50	24.13	24.13
1195	NYSE	AZO	Thu, Feb 13, 1997	24.38	24.63	24.25	24.50
1194	NYSE	AZO	Wed, Feb 12, 1997	22.63	23.88	22.63	23.88
1193	NYSE	AZO	Tue, Feb 11, 1997	22.88	22.88	22.25	22.50
1192	NYSE	AZO	Mon, Feb 10, 1997	22.63	22.88	22.38	22.88
1191	NYSE	AZO	Fri, Feb 7, 1997	21.50	22.50	21.50	22.50
1190	NYSE	AZO	Thu, Feb 6, 1997	20.88	21.50	20.75	21.38
1189	NYSE	AZO	Wed, Feb 5, 1997	21.75	21.75	20.50	20.75
1188	NYSE	AZO	Tue, Feb 4, 1997	21.63	21.75	21.38	21.63
1187	NYSE	AZO	Mon, Feb 3, 1997	21.88	21.88	21.38	21.50
1186	NYSE	AZO	Fri, Jan 31, 1997	22.63	22.63	21.38	21.63
1185	NYSE	AZO	Thu, Jan 30, 1997	22.50	22.63	22.13	22.50
1184	NYSE	AZO	Wed, Jan 29, 1997	22.00	22.63	21.88	22.63
1183	NYSE	AZO	Tue, Jan 28, 1997	22.00	22.88	22.00	22.25
1182	NYSE	AZO	Mon, Jan 27, 1997	21.75	21.75	21.00	21.63
1181	NYSE	AZO	Fri, Jan 24, 1997	22.38	22.38	21.38	21.63
1180	NYSE	AZO	Thu, Jan 23, 1997	22.88	23.00	22.00	22.38
1179	NYSE	AZO	Wed, Jan 22, 1997	22.25	23.13	22.13	23.00
1178	NYSE	AZO	Tue, Jan 21, 1997	22.00	22.13	21.63	22.13
1177	NYSE	AZO	Mon, Jan 20, 1997	21.75	22.50	21.63	21.88
1176	NYSE	AZO	Fri, Jan 17, 1997	21.13	21.75	21.13	21.50
1175	NYSE	AZO	Thu, Jan 16, 1997	20.63	21.25	20.38	21.13
1174	NYSE	AZO	Wed, Jan 15, 1997	20.75	21.13	20.63	20.75
1173	NYSE	AZO	Tue, Jan 14, 1997	20.63	21.00	20.13	20.88
1172	NYSE	AZO	Mon, Jan 13, 1997	20.75	21.00	20.25	20.50
1171	NYSE	AZO	Fri, Jan 10, 1997	21.00	21.00	20.63	20.63
1170	NYSE	AZO	Thu, Jan 9, 1997	21.00	21.50	20.88	21.13
1169	NYSE	AZO	Wed, Jan 8, 1997	21.00	21.25	20.38	20.75
1168	NYSE	AZO	Tue, Jan 7, 1997	20.25	20.88	20.13	20.88
1167	NYSE	AZO	Mon, Jan 6, 1997	21.75	22.13	19.50	20.13
1166	NYSE	AZO	Fri, Jan 3, 1997	25.75	26.00	23.88	24.00
1165	NYSE	AZO	Thu, Jan 2, 1997	27.00	27.00	25.38	25.75
1164	NYSE	AZO	Tue, Dec 31, 1996	26.00	27.50	26.00	27.50
1163	NYSE	AZO	Mon, Dec 30, 1996	25.25	25.88	25.13	25.75
1162	NYSE	AZO	Fri, Dec 27, 1996	24.50	25.25	24.50	25.25
1161	NYSE	AZO	Thu, Dec 26, 1996	24.75	24.88	24.38	24.63
1160	NYSE	AZO	Tue, Dec 24, 1996	24.88	25.13	24.50	24.75
1159	NYSE	AZO	Mon, Dec 23, 1996	24.75	25.63	24.63	24.75
1158	NYSE	AZO	Fri, Dec 20, 1996	24.00	25.00	23.75	24.75
1157	NYSE	AZO	Thu, Dec 19, 1996	22.75	23.13	22.63	22.88
1156	NYSE	AZO	Wed, Dec 18, 1996	23.00	23.13	22.63	23.00
1155	NYSE	AZO	Tue, Dec 17, 1996	23.50	23.63	22.13	22.88
1154	NYSE	AZO	Mon, Dec 16, 1996	24.25	24.25	23.50	23.50
1153	NYSE	AZO	Fri, Dec 13, 1996	23.50	24.38	23.38	24.13
1152	NYSE	AZO	Thu, Dec 12, 1996	24.25	24.25	23.75	23.75
1151	NYSE	AZO	Wed, Dec 11, 1996	24.00	24.13	23.38	23.63
1150	NYSE	AZO	Tue, Dec 10, 1996	24.75	24.88	24.13	24.25
1149	NYSE	AZO	Mon, Dec 9, 1996	24.88	25.25	24.38	24.63
1148	NYSE	AZO	Fri, Dec 6, 1996	24.75	25.75	24.50	25.63
1147	NYSE	AZO	Thu, Dec 5, 1996	25.63	25.75	24.88	25.00
1146	NYSE	AZO	Wed, Dec 4, 1996	25.50	26.00	25.50	25.75
1145	NYSE	AZO	Tue, Dec 3, 1996	24.38	25.88	24.25	25.50
1144	NYSE	AZO	Mon, Dec 2, 1996	24.50	24.63	24.00	24.38
1143	NYSE	AZO	Fri, Nov 29, 1996	25.25	25.63	24.38	24.63
1142	NYSE	AZO	Wed, Nov 27, 1996	25.00	25.25	24.75	25.00
1141	NYSE	AZO	Tue, Nov 26, 1996	24.63	25.00	24.38	24.88
1140	NYSE	AZO	Mon, Nov 25, 1996	24.75	25.00	24.63	24.75
1139	NYSE	AZO	Fri, Nov 22, 1996	24.88	25.00	24.63	24.75
1138	NYSE	AZO	Thu, Nov 21, 1996	25.00	25.00	24.50	25.00
1137	NYSE	AZO	Wed, Nov 20, 1996	24.63	25.25	23.88	25.13
1136	NYSE	AZO	Tue, Nov 19, 1996	25.00	25.38	24.38	24.63
1135	NYSE	AZO	Mon, Nov 18, 1996	25.63	26.00	25.38	25.63
1134	NYSE	AZO	Fri, Nov 15, 1996	26.75	26.75	25.38	25.50
1133	NYSE	AZO	Thu, Nov 14, 1996	26.25	27.25	26.25	26.63
1132	NYSE	AZO	Wed, Nov 13, 1996	26.38	26.63	26.13	26.38
1131	NYSE	AZO	Tue, Nov 12, 1996	26.50	26.63	25.88	26.38
1130	NYSE	AZO	Mon, Nov 11, 1996	26.88	27.00	26.00	26.38
1129	NYSE	AZO	Fri, Nov 8, 1996	25.63	26.88	25.63	26.75
1128	NYSE	AZO	Thu, Nov 7, 1996	24.63	25.75	24.50	25.38
1127	NYSE	AZO	Wed, Nov 6, 1996	24.75	24.88	24.13	24.50
1126	NYSE	AZO	Tue, Nov 5, 1996	25.25	25.25	23.75	24.75
1125	NYSE	AZO	Mon, Nov 4, 1996	25.13	25.25	24.88	25.13
1124	NYSE	AZO	Fri, Nov 1, 1996	25.63	25.88	25.25	25.25
1123	NYSE	AZO	Thu, Oct 31, 1996	25.88	25.88	25.25	25.63
1122	NYSE	AZO	Wed, Oct 30, 1996	25.13	26.00	25.13	25.63
1121	NYSE	AZO	Tue, Oct 29, 1996	25.50	25.75	25.38	25.38
1120	NYSE	AZO	Mon, Oct 28, 1996	25.50	25.88	25.38	25.63
1119	NYSE	AZO	Fri, Oct 25, 1996	26.00	26.13	25.25	25.63
1118	NYSE	AZO	Thu, Oct 24, 1996	27.25	27.63	26.38	26.50
1117	NYSE	AZO	Wed, Oct 23, 1996	27.25	27.38	26.88	27.13
1116	NYSE	AZO	Tue, Oct 22, 1996	27.50	27.75	26.50	27.25
1115	NYSE	AZO	Mon, Oct 21, 1996	27.88	28.13	27.63	27.75
1114	NYSE	AZO	Fri, Oct 18, 1996	28.13	28.13	27.88	28.00
1113	NYSE	AZO	Thu, Oct 17, 1996	27.75	28.00	27.50	27.88
1112	NYSE	AZO	Wed, Oct 16, 1996	27.63	27.63	27.25	27.38
1111	NYSE	AZO	Tue, Oct 15, 1996	27.50	27.63	27.25	27.38
1110	NYSE	AZO	Mon, Oct 14, 1996	27.00	27.50	27.00	27.13
1109	NYSE	AZO	Fri, Oct 11, 1996	28.13	28.13	27.75	27.88
1108	NYSE	AZO	Thu, Oct 10, 1996	27.75	28.25	27.75	27.88
1107	NYSE	AZO	Wed, Oct 9, 1996	29.25	29.25	27.63	27.75
1106	NYSE	AZO	Tue, Oct 8, 1996	30.00	30.13	29.00	29.00
1105	NYSE	AZO	Mon, Oct 7, 1996	30.50	30.75	30.50	30.63
1104	NYSE	AZO	Fri, Oct 4, 1996	30.13	30.50	30.13	30.50
1103	NYSE	AZO	Thu, Oct 3, 1996	30.38	30.50	30.00	30.00
1102	NYSE	AZO	Wed, Oct 2, 1996	30.00	30.25	29.75	30.25
1101	NYSE	AZO	Tue, Oct 1, 1996	29.25	29.88	29.25	29.75
1100	NYSE	AZO	Mon, Sep 30, 1996	29.38	29.75	29.00	29.00
1099	NYSE	AZO	Fri, Sep 27, 1996	28.50	29.63	28.50	29.38
1098	NYSE	AZO	Thu, Sep 26, 1996	28.75	29.25	28.50	28.63
1097	NYSE	AZO	Wed, Sep 25, 1996	28.50	28.75	28.13	28.50
1096	NYSE	AZO	Tue, Sep 24, 1996	28.63	29.25	28.13	28.38
1095	NYSE	AZO	Mon, Sep 23, 1996	29.00	29.25	28.25	29.25
1094	NYSE	AZO	Fri, Sep 20, 1996	28.75	28.88	28.63	28.63
1093	NYSE	AZO	Thu, Sep 19, 1996	28.75	29.00	28.50	28.88
1092	NYSE	AZO	Wed, Sep 18, 1996	28.63	28.75	28.50	28.63
1091	NYSE	AZO	Tue, Sep 17, 1996	28.50	28.88	28.00	28.75
1090	NYSE	AZO	Mon, Sep 16, 1996	27.75	28.75	27.75	28.63
1089	NYSE	AZO	Fri, Sep 13, 1996	29.50	29.63	27.00	27.13
1088	NYSE	AZO	Thu, Sep 12, 1996	29.63	29.88	29.25	29.25
1087	NYSE	AZO	Wed, Sep 11, 1996	29.50	29.75	29.25	29.50
1086	NYSE	AZO	Tue, Sep 10, 1996	29.50	29.88	29.38	29.75
1085	NYSE	AZO	Mon, Sep 9, 1996	29.38	29.63	28.88	29.50
1084	NYSE	AZO	Fri, Sep 6, 1996	28.25	29.38	28.25	29.25
1083	NYSE	AZO	Thu, Sep 5, 1996	28.25	28.38	27.88	28.13
1082	NYSE	AZO	Wed, Sep 4, 1996	27.38	28.50	27.38	28.13
1081	NYSE	AZO	Tue, Sep 3, 1996	27.00	27.38	26.50	27.13
1080	NYSE	AZO	Fri, Aug 30, 1996	27.75	27.75	27.13	27.25
1079	NYSE	AZO	Thu, Aug 29, 1996	28.00	28.00	27.25	27.63
1078	NYSE	AZO	Wed, Aug 28, 1996	27.88	28.13	27.38	28.13
1077	NYSE	AZO	Tue, Aug 27, 1996	27.50	28.50	27.25	27.88
1076	NYSE	AZO	Mon, Aug 26, 1996	30.00	30.13	26.50	27.00
1075	NYSE	AZO	Fri, Aug 23, 1996	30.63	30.63	30.13	30.25
1074	NYSE	AZO	Thu, Aug 22, 1996	30.75	30.88	30.38	30.50
1073	NYSE	AZO	Wed, Aug 21, 1996	30.63	31.00	30.50	30.75
1072	NYSE	AZO	Tue, Aug 20, 1996	30.75	30.88	30.13	30.50
1071	NYSE	AZO	Mon, Aug 19, 1996	31.50	31.50	30.88	31.00
1070	NYSE	AZO	Fri, Aug 16, 1996	31.00	31.63	30.88	31.63
1069	NYSE	AZO	Thu, Aug 15, 1996	30.75	31.38	30.63	31.00
1068	NYSE	AZO	Wed, Aug 14, 1996	30.13	30.75	30.00	30.75
1067	NYSE	AZO	Tue, Aug 13, 1996	30.00	30.25	29.63	30.00
1066	NYSE	AZO	Mon, Aug 12, 1996	30.88	30.88	30.13	30.13
1065	NYSE	AZO	Fri, Aug 9, 1996	31.00	31.00	30.63	30.88
1064	NYSE	AZO	Thu, Aug 8, 1996	31.13	31.13	30.50	30.75
1063	NYSE	AZO	Wed, Aug 7, 1996	31.50	31.63	30.38	31.00
1062	NYSE	AZO	Tue, Aug 6, 1996	31.38	31.38	31.13	31.25
1061	NYSE	AZO	Mon, Aug 5, 1996	32.25	32.50	31.13	31.13
1060	NYSE	AZO	Fri, Aug 2, 1996	30.25	32.63	30.25	32.25
1059	NYSE	AZO	Thu, Aug 1, 1996	29.00	30.00	28.38	30.00
1058	NYSE	AZO	Wed, Jul 31, 1996	29.75	29.88	28.88	28.88
1057	NYSE	AZO	Tue, Jul 30, 1996	30.75	31.00	29.38	29.75
1056	NYSE	AZO	Mon, Jul 29, 1996	30.13	30.88	30.13	30.50
1055	NYSE	AZO	Fri, Jul 26, 1996	29.63	30.25	29.38	30.25
1054	NYSE	AZO	Thu, Jul 25, 1996	30.00	30.25	29.50	29.75
1053	NYSE	AZO	Wed, Jul 24, 1996	29.50	30.25	29.50	30.13
1052	NYSE	AZO	Tue, Jul 23, 1996	31.50	31.63	30.63	30.88
1051	NYSE	AZO	Mon, Jul 22, 1996	31.63	31.75	31.38	31.50
1050	NYSE	AZO	Fri, Jul 19, 1996	32.00	32.00	31.75	31.88
1049	NYSE	AZO	Thu, Jul 18, 1996	31.75	32.25	31.50	32.25
1048	NYSE	AZO	Wed, Jul 17, 1996	31.13	31.63	31.00	31.50
1047	NYSE	AZO	Tue, Jul 16, 1996	30.75	31.50	28.63	31.00
1046	NYSE	AZO	Mon, Jul 15, 1996	31.38	31.88	30.63	31.00
1045	NYSE	AZO	Fri, Jul 12, 1996	32.00	32.25	31.75	31.75
1044	NYSE	AZO	Thu, Jul 11, 1996	33.00	33.00	31.63	32.00
1043	NYSE	AZO	Wed, Jul 10, 1996	33.25	33.38	32.38	32.50
1042	NYSE	AZO	Tue, Jul 9, 1996	31.75	33.38	31.75	33.38
1041	NYSE	AZO	Mon, Jul 8, 1996	32.50	32.63	31.25	31.50
1040	NYSE	AZO	Fri, Jul 5, 1996	32.50	32.75	32.38	32.38
1039	NYSE	AZO	Wed, Jul 3, 1996	33.88	33.88	32.38	33.00
1038	NYSE	AZO	Tue, Jul 2, 1996	34.25	34.38	33.75	33.88
1037	NYSE	AZO	Mon, Jul 1, 1996	34.88	35.00	34.25	34.50
1036	NYSE	AZO	Fri, Jun 28, 1996	35.13	35.25	34.75	34.75
1035	NYSE	AZO	Thu, Jun 27, 1996	35.00	35.00	34.63	34.88
1034	NYSE	AZO	Wed, Jun 26, 1996	35.25	35.38	35.00	35.00
1033	NYSE	AZO	Tue, Jun 25, 1996	35.25	35.63	35.25	35.25
1032	NYSE	AZO	Mon, Jun 24, 1996	35.38	35.38	35.13	35.38
1031	NYSE	AZO	Fri, Jun 21, 1996	35.25	35.50	35.25	35.50
1030	NYSE	AZO	Thu, Jun 20, 1996	35.50	35.50	35.13	35.25
1029	NYSE	AZO	Wed, Jun 19, 1996	35.25	35.88	35.13	35.88
1028	NYSE	AZO	Tue, Jun 18, 1996	35.38	35.38	35.00	35.25
1027	NYSE	AZO	Mon, Jun 17, 1996	35.25	35.50	35.00	35.50
1026	NYSE	AZO	Fri, Jun 14, 1996	35.13	35.38	35.00	35.25
1025	NYSE	AZO	Thu, Jun 13, 1996	35.25	35.38	35.13	35.25
1024	NYSE	AZO	Wed, Jun 12, 1996	35.50	35.63	35.13	35.25
1023	NYSE	AZO	Tue, Jun 11, 1996	35.75	35.75	35.38	35.50
1022	NYSE	AZO	Mon, Jun 10, 1996	35.25	36.00	35.13	35.88
1021	NYSE	AZO	Fri, Jun 7, 1996	34.63	35.50	34.38	35.25
1020	NYSE	AZO	Thu, Jun 6, 1996	35.75	35.75	35.00	35.00
1019	NYSE	AZO	Wed, Jun 5, 1996	35.25	36.38	35.25	35.63
1018	NYSE	AZO	Tue, Jun 4, 1996	34.88	35.25	34.75	35.13
1017	NYSE	AZO	Mon, Jun 3, 1996	35.13	35.25	34.75	34.88
1016	NYSE	AZO	Fri, May 31, 1996	35.13	35.38	35.00	35.13
1015	NYSE	AZO	Thu, May 30, 1996	34.63	35.25	34.50	35.13
1014	NYSE	AZO	Wed, May 29, 1996	34.38	35.00	34.38	34.75
1013	NYSE	AZO	Tue, May 28, 1996	34.88	35.00	34.38	34.50
1012	NYSE	AZO	Fri, May 24, 1996	34.50	35.25	34.50	34.88
1011	NYSE	AZO	Thu, May 23, 1996	34.63	34.75	34.38	34.63
1010	NYSE	AZO	Wed, May 22, 1996	35.50	35.63	34.63	34.63
1009	NYSE	AZO	Tue, May 21, 1996	35.88	36.25	35.38	35.38
1008	NYSE	AZO	Mon, May 20, 1996	37.25	37.25	35.75	36.13
1007	NYSE	AZO	Fri, May 17, 1996	36.75	37.25	36.75	37.13
1006	NYSE	AZO	Thu, May 16, 1996	36.25	36.75	36.25	36.63
1005	NYSE	AZO	Wed, May 15, 1996	36.38	36.88	36.25	36.63
1004	NYSE	AZO	Tue, May 14, 1996	35.13	36.63	35.13	36.38
1003	NYSE	AZO	Mon, May 13, 1996	34.75	35.13	34.50	35.13
1002	NYSE	AZO	Fri, May 10, 1996	35.00	35.25	34.38	34.75
1001	NYSE	AZO	Thu, May 9, 1996	35.50	35.50	34.38	34.88
1000	NYSE	AZO	Wed, May 8, 1996	35.63	35.63	34.75	35.63
999	NYSE	AZO	Tue, May 7, 1996	35.50	35.88	35.00	35.88
998	NYSE	AZO	Mon, May 6, 1996	36.50	36.50	34.88	35.50
997	NYSE	AZO	Fri, May 3, 1996	36.63	37.13	36.38	36.50
996	NYSE	AZO	Thu, May 2, 1996	36.38	36.38	35.88	36.00
995	NYSE	AZO	Wed, May 1, 1996	36.38	36.63	36.13	36.25
994	NYSE	AZO	Tue, Apr 30, 1996	36.50	36.63	36.38	36.50
993	NYSE	AZO	Mon, Apr 29, 1996	36.00	36.63	35.38	36.50
992	NYSE	AZO	Fri, Apr 26, 1996	36.50	36.63	35.50	36.13
991	NYSE	AZO	Thu, Apr 25, 1996	37.13	37.25	36.25	36.63
990	NYSE	AZO	Wed, Apr 24, 1996	36.13	37.63	36.13	37.50
989	NYSE	AZO	Tue, Apr 23, 1996	35.38	36.13	35.13	36.13
988	NYSE	AZO	Mon, Apr 22, 1996	34.75	35.50	34.75	35.25
987	NYSE	AZO	Fri, Apr 19, 1996	34.50	35.13	34.50	35.00
986	NYSE	AZO	Thu, Apr 18, 1996	34.50	34.63	34.38	34.63
985	NYSE	AZO	Wed, Apr 17, 1996	35.13	35.13	34.38	34.50
984	NYSE	AZO	Tue, Apr 16, 1996	34.25	35.25	34.25	35.00
983	NYSE	AZO	Mon, Apr 15, 1996	33.38	34.38	33.38	34.00
982	NYSE	AZO	Fri, Apr 12, 1996	32.50	33.50	32.50	33.25
981	NYSE	AZO	Thu, Apr 11, 1996	33.38	33.63	31.63	32.38
980	NYSE	AZO	Wed, Apr 10, 1996	33.25	33.63	33.13	33.63
979	NYSE	AZO	Tue, Apr 9, 1996	32.88	33.50	32.88	33.50
978	NYSE	AZO	Mon, Apr 8, 1996	33.88	33.88	32.63	32.63
977	NYSE	AZO	Thu, Apr 4, 1996	34.38	34.63	34.25	34.38
976	NYSE	AZO	Wed, Apr 3, 1996	34.38	34.50	33.88	34.50
975	NYSE	AZO	Tue, Apr 2, 1996	35.00	35.00	34.50	34.50
974	NYSE	AZO	Mon, Apr 1, 1996	33.75	35.00	33.75	35.00
973	NYSE	AZO	Fri, Mar 29, 1996	33.75	34.25	33.25	33.88
972	NYSE	AZO	Thu, Mar 28, 1996	33.75	33.88	33.63	33.75
971	NYSE	AZO	Wed, Mar 27, 1996	34.13	34.13	33.75	34.00
970	NYSE	AZO	Tue, Mar 26, 1996	33.88	34.13	33.63	33.88
969	NYSE	AZO	Mon, Mar 25, 1996	33.25	34.38	33.25	33.75
968	NYSE	AZO	Fri, Mar 22, 1996	32.13	33.38	32.13	33.25
967	NYSE	AZO	Thu, Mar 21, 1996	33.25	33.25	31.75	32.13
966	NYSE	AZO	Wed, Mar 20, 1996	32.38	33.38	32.25	33.38
965	NYSE	AZO	Tue, Mar 19, 1996	31.63	32.50	31.63	32.38
964	NYSE	AZO	Mon, Mar 18, 1996	30.63	31.88	30.63	31.63
963	NYSE	AZO	Fri, Mar 15, 1996	30.13	30.75	29.88	30.63
962	NYSE	AZO	Thu, Mar 14, 1996	29.88	30.25	29.75	30.25
961	NYSE	AZO	Wed, Mar 13, 1996	29.63	29.75	29.38	29.63
960	NYSE	AZO	Tue, Mar 12, 1996	29.13	29.63	29.00	29.25
959	NYSE	AZO	Mon, Mar 11, 1996	28.50	28.88	28.50	28.50
958	NYSE	AZO	Fri, Mar 8, 1996	29.00	29.13	28.50	28.50
957	NYSE	AZO	Thu, Mar 7, 1996	29.13	29.88	29.00	29.63
956	NYSE	AZO	Wed, Mar 6, 1996	28.75	29.50	28.63	29.13
955	NYSE	AZO	Tue, Mar 5, 1996	28.25	28.75	28.25	28.63
954	NYSE	AZO	Mon, Mar 4, 1996	26.13	27.38	25.88	27.25
953	NYSE	AZO	Fri, Mar 1, 1996	26.00	26.25	25.50	26.00
952	NYSE	AZO	Thu, Feb 29, 1996	25.88	26.25	25.50	25.75
951	NYSE	AZO	Wed, Feb 28, 1996	26.88	26.88	26.00	26.00
950	NYSE	AZO	Tue, Feb 27, 1996	27.25	27.25	26.63	26.88
949	NYSE	AZO	Mon, Feb 26, 1996	27.50	27.63	27.25	27.38
948	NYSE	AZO	Fri, Feb 23, 1996	27.50	27.63	27.25	27.63
947	NYSE	AZO	Thu, Feb 22, 1996	27.00	27.75	27.00	27.63
946	NYSE	AZO	Wed, Feb 21, 1996	27.13	27.38	26.38	26.75
945	NYSE	AZO	Tue, Feb 20, 1996	27.38	27.63	27.13	27.13
944	NYSE	AZO	Fri, Feb 16, 1996	27.50	27.63	27.38	27.50
943	NYSE	AZO	Thu, Feb 15, 1996	27.50	27.63	27.38	27.50
942	NYSE	AZO	Wed, Feb 14, 1996	27.63	27.88	27.38	27.63
941	NYSE	AZO	Tue, Feb 13, 1996	27.63	27.75	27.25	27.50
940	NYSE	AZO	Mon, Feb 12, 1996	27.75	28.13	27.63	27.75
939	NYSE	AZO	Fri, Feb 9, 1996	27.63	27.75	27.50	27.75
938	NYSE	AZO	Thu, Feb 8, 1996	27.63	27.75	27.25	27.50
937	NYSE	AZO	Wed, Feb 7, 1996	26.75	27.63	26.75	27.63
936	NYSE	AZO	Tue, Feb 6, 1996	26.75	26.88	26.50	26.88
935	NYSE	AZO	Mon, Feb 5, 1996	26.50	26.75	26.13	26.75
934	NYSE	AZO	Fri, Feb 2, 1996	25.88	26.88	25.75	26.75
933	NYSE	AZO	Thu, Feb 1, 1996	24.13	25.75	23.38	24.88
932	NYSE	AZO	Wed, Jan 31, 1996	25.00	25.00	24.00	24.13
931	NYSE	AZO	Tue, Jan 30, 1996	25.63	26.00	25.00	25.00
930	NYSE	AZO	Mon, Jan 29, 1996	26.13	26.13	25.38	25.50
929	NYSE	AZO	Fri, Jan 26, 1996	25.63	26.25	25.38	26.00
928	NYSE	AZO	Thu, Jan 25, 1996	24.50	25.63	24.50	25.50
927	NYSE	AZO	Wed, Jan 24, 1996	25.00	25.13	24.25	24.63
926	NYSE	AZO	Tue, Jan 23, 1996	25.38	25.50	24.75	25.00
925	NYSE	AZO	Mon, Jan 22, 1996	26.25	26.25	25.25	25.50
924	NYSE	AZO	Fri, Jan 19, 1996	25.25	26.25	25.19	26.25
923	NYSE	AZO	Thu, Jan 18, 1996	24.88	25.25	24.88	25.25
922	NYSE	AZO	Wed, Jan 17, 1996	24.88	25.25	24.75	24.88
921	NYSE	AZO	Tue, Jan 16, 1996	24.88	25.25	24.75	24.88
920	NYSE	AZO	Mon, Jan 15, 1996	24.75	24.88	24.25	24.75
919	NYSE	AZO	Fri, Jan 12, 1996	25.13	25.38	24.63	25.00
918	NYSE	AZO	Thu, Jan 11, 1996	26.25	26.38	25.50	25.50
917	NYSE	AZO	Wed, Jan 10, 1996	26.38	26.38	25.63	26.13
916	NYSE	AZO	Tue, Jan 9, 1996	27.25	27.38	26.38	26.50
915	NYSE	AZO	Mon, Jan 8, 1996	27.88	27.88	27.38	27.50
914	NYSE	AZO	Fri, Jan 5, 1996	28.25	28.38	27.88	28.13
913	NYSE	AZO	Thu, Jan 4, 1996	28.75	28.75	28.25	28.25
912	NYSE	AZO	Wed, Jan 3, 1996	29.00	29.00	28.50	28.75
911	NYSE	AZO	Tue, Jan 2, 1996	29.13	29.25	28.63	28.88
910	NYSE	AZO	Fri, Dec 29, 1995	28.88	28.88	28.63	28.88
909	NYSE	AZO	Thu, Dec 28, 1995	29.13	29.13	28.63	28.75
908	NYSE	AZO	Wed, Dec 27, 1995	28.75	29.00	28.75	28.88
907	NYSE	AZO	Tue, Dec 26, 1995	29.13	29.13	28.63	28.88
906	NYSE	AZO	Fri, Dec 22, 1995	29.13	29.50	28.75	29.13
905	NYSE	AZO	Thu, Dec 21, 1995	28.88	29.25	28.75	29.25
904	NYSE	AZO	Wed, Dec 20, 1995	28.63	29.00	28.25	28.75
903	NYSE	AZO	Tue, Dec 19, 1995	28.38	28.38	27.75	28.38
902	NYSE	AZO	Mon, Dec 18, 1995	28.13	28.63	27.50	28.25
901	NYSE	AZO	Fri, Dec 15, 1995	27.88	28.13	27.75	27.88
900	NYSE	AZO	Thu, Dec 14, 1995	29.00	29.00	27.75	28.00
899	NYSE	AZO	Wed, Dec 13, 1995	29.00	29.25	28.75	29.00
898	NYSE	AZO	Tue, Dec 12, 1995	29.50	29.50	29.00	29.25
897	NYSE	AZO	Mon, Dec 11, 1995	29.88	29.88	29.25	29.63
896	NYSE	AZO	Fri, Dec 8, 1995	29.63	29.88	29.50	29.88
895	NYSE	AZO	Thu, Dec 7, 1995	29.63	29.63	29.38	29.50
894	NYSE	AZO	Wed, Dec 6, 1995	29.38	29.88	29.25	29.38
893	NYSE	AZO	Tue, Dec 5, 1995	29.00	29.50	28.88	29.50
892	NYSE	AZO	Mon, Dec 4, 1995	29.13	29.88	28.63	28.63
891	NYSE	AZO	Fri, Dec 1, 1995	28.88	29.38	28.88	29.38
890	NYSE	AZO	Thu, Nov 30, 1995	28.75	29.13	28.63	29.13
889	NYSE	AZO	Wed, Nov 29, 1995	28.63	29.00	28.38	29.00
888	NYSE	AZO	Tue, Nov 28, 1995	29.00	29.00	28.50	28.50
887	NYSE	AZO	Mon, Nov 27, 1995	29.25	29.25	28.75	28.75
886	NYSE	AZO	Fri, Nov 24, 1995	29.00	29.25	28.88	29.25
885	NYSE	AZO	Wed, Nov 22, 1995	29.50	29.50	28.88	29.00
884	NYSE	AZO	Tue, Nov 21, 1995	30.13	30.13	29.00	29.50
883	NYSE	AZO	Mon, Nov 20, 1995	29.50	30.13	29.50	30.13
882	NYSE	AZO	Fri, Nov 17, 1995	28.88	29.75	28.88	29.63
881	NYSE	AZO	Thu, Nov 16, 1995	28.25	28.75	28.25	28.75
880	NYSE	AZO	Wed, Nov 15, 1995	28.38	28.38	28.13	28.25
879	NYSE	AZO	Tue, Nov 14, 1995	27.88	28.38	27.88	28.38
878	NYSE	AZO	Mon, Nov 13, 1995	28.25	28.25	27.75	28.00
877	NYSE	AZO	Fri, Nov 10, 1995	28.63	28.63	28.00	28.13
876	NYSE	AZO	Thu, Nov 9, 1995	28.50	29.00	28.50	28.88
875	NYSE	AZO	Wed, Nov 8, 1995	28.38	28.75	28.00	28.38
874	NYSE	AZO	Tue, Nov 7, 1995	27.25	28.13	27.25	28.13
873	NYSE	AZO	Mon, Nov 6, 1995	27.38	27.38	27.25	27.25
872	NYSE	AZO	Fri, Nov 3, 1995	26.88	27.38	26.50	27.38
871	NYSE	AZO	Thu, Nov 2, 1995	25.75	26.88	25.75	26.38
870	NYSE	AZO	Wed, Nov 1, 1995	24.88	25.38	24.88	25.38
869	NYSE	AZO	Tue, Oct 31, 1995	24.88	25.25	24.75	24.75
868	NYSE	AZO	Mon, Oct 30, 1995	24.88	25.13	24.75	24.88
867	NYSE	AZO	Fri, Oct 27, 1995	24.88	24.88	24.75	24.75
866	NYSE	AZO	Thu, Oct 26, 1995	24.88	24.88	24.75	24.88
865	NYSE	AZO	Wed, Oct 25, 1995	25.00	25.00	24.75	24.88
864	NYSE	AZO	Tue, Oct 24, 1995	24.75	25.13	24.75	25.00
863	NYSE	AZO	Mon, Oct 23, 1995	24.75	24.88	24.75	24.75
862	NYSE	AZO	Fri, Oct 20, 1995	24.75	24.88	24.75	24.75
861	NYSE	AZO	Thu, Oct 19, 1995	25.00	25.13	24.75	24.88
860	NYSE	AZO	Wed, Oct 18, 1995	25.00	25.38	25.00	25.00
859	NYSE	AZO	Tue, Oct 17, 1995	25.00	25.13	25.00	25.00
858	NYSE	AZO	Mon, Oct 16, 1995	25.38	25.38	25.00	25.00
857	NYSE	AZO	Fri, Oct 13, 1995	25.25	25.63	25.13	25.38
856	NYSE	AZO	Thu, Oct 12, 1995	25.00	25.25	24.94	25.13
855	NYSE	AZO	Wed, Oct 11, 1995	25.63	25.63	25.25	25.38
854	NYSE	AZO	Tue, Oct 10, 1995	25.50	25.50	25.25	25.50
853	NYSE	AZO	Mon, Oct 9, 1995	26.00	26.00	25.13	25.50
852	NYSE	AZO	Fri, Oct 6, 1995	26.00	26.13	25.75	26.13
851	NYSE	AZO	Thu, Oct 5, 1995	25.75	26.13	25.63	26.13
850	NYSE	AZO	Wed, Oct 4, 1995	25.50	25.88	25.50	25.50
849	NYSE	AZO	Tue, Oct 3, 1995	25.38	25.50	25.25	25.38
848	NYSE	AZO	Mon, Oct 2, 1995	25.88	25.88	25.38	25.38
847	NYSE	AZO	Fri, Sep 29, 1995	26.38	26.63	25.50	25.50
846	NYSE	AZO	Thu, Sep 28, 1995	26.88	26.88	26.13	26.13
845	NYSE	AZO	Wed, Sep 27, 1995	27.00	27.25	26.75	26.75
844	NYSE	AZO	Tue, Sep 26, 1995	27.38	27.38	27.00	27.25
843	NYSE	AZO	Mon, Sep 25, 1995	27.13	27.38	27.00	27.38
842	NYSE	AZO	Fri, Sep 22, 1995	27.00	27.13	26.88	27.00
841	NYSE	AZO	Thu, Sep 21, 1995	27.63	27.75	27.38	27.50
840	NYSE	AZO	Wed, Sep 20, 1995	27.00	27.63	26.88	27.63
839	NYSE	AZO	Tue, Sep 19, 1995	27.00	27.13	26.88	27.00
838	NYSE	AZO	Mon, Sep 18, 1995	27.25	27.25	26.88	27.00
837	NYSE	AZO	Fri, Sep 15, 1995	27.00	27.13	26.88	27.13
836	NYSE	AZO	Thu, Sep 14, 1995	27.25	27.25	27.00	27.25
835	NYSE	AZO	Wed, Sep 13, 1995	26.88	27.00	26.75	27.00
834	NYSE	AZO	Tue, Sep 12, 1995	27.13	27.25	26.75	26.75
833	NYSE	AZO	Mon, Sep 11, 1995	26.75	27.13	26.75	27.00
832	NYSE	AZO	Fri, Sep 8, 1995	26.75	26.88	26.63	26.75
831	NYSE	AZO	Thu, Sep 7, 1995	26.88	26.88	26.50	26.50
830	NYSE	AZO	Wed, Sep 6, 1995	26.75	27.00	26.75	26.75
829	NYSE	AZO	Tue, Sep 5, 1995	26.63	26.88	26.63	26.88
828	NYSE	AZO	Fri, Sep 1, 1995	26.63	26.88	26.25	26.38
827	NYSE	AZO	Thu, Aug 31, 1995	27.13	27.13	26.63	26.88
826	NYSE	AZO	Wed, Aug 30, 1995	27.00	27.25	26.88	27.00
825	NYSE	AZO	Tue, Aug 29, 1995	26.88	27.00	26.63	26.88
824	NYSE	AZO	Mon, Aug 28, 1995	26.88	27.13	26.63	27.00
823	NYSE	AZO	Fri, Aug 25, 1995	26.88	27.00	26.88	26.88
822	NYSE	AZO	Thu, Aug 24, 1995	27.50	27.63	26.88	26.88
821	NYSE	AZO	Wed, Aug 23, 1995	27.38	27.63	27.25	27.25
820	NYSE	AZO	Tue, Aug 22, 1995	27.25	27.63	27.25	27.50
819	NYSE	AZO	Mon, Aug 21, 1995	27.25	27.38	27.00	27.25
818	NYSE	AZO	Fri, Aug 18, 1995	26.88	26.88	26.63	26.63
817	NYSE	AZO	Thu, Aug 17, 1995	26.63	27.00	26.50	27.00
816	NYSE	AZO	Wed, Aug 16, 1995	26.75	27.13	26.38	26.75
815	NYSE	AZO	Tue, Aug 15, 1995	26.25	26.63	26.13	26.50
814	NYSE	AZO	Mon, Aug 14, 1995	26.13	26.63	26.13	26.38
813	NYSE	AZO	Fri, Aug 11, 1995	26.00	26.13	25.88	25.88
812	NYSE	AZO	Thu, Aug 10, 1995	25.88	26.13	25.88	26.00
811	NYSE	AZO	Wed, Aug 9, 1995	26.00	26.00	25.50	25.88
810	NYSE	AZO	Tue, Aug 8, 1995	26.25	26.25	25.88	26.13
809	NYSE	AZO	Mon, Aug 7, 1995	26.00	26.25	26.00	26.25
808	NYSE	AZO	Fri, Aug 4, 1995	26.00	26.25	25.75	26.00
807	NYSE	AZO	Thu, Aug 3, 1995	25.50	26.13	25.50	26.00
806	NYSE	AZO	Wed, Aug 2, 1995	25.38	25.50	25.00	25.50
805	NYSE	AZO	Tue, Aug 1, 1995	25.88	26.00	25.13	25.25
804	NYSE	AZO	Mon, Jul 31, 1995	26.00	26.13	25.63	26.00
803	NYSE	AZO	Fri, Jul 28, 1995	26.00	26.13	25.63	26.00
802	NYSE	AZO	Thu, Jul 27, 1995	26.00	26.38	25.75	26.00
801	NYSE	AZO	Wed, Jul 26, 1995	25.88	26.25	25.88	26.00
800	NYSE	AZO	Tue, Jul 25, 1995	25.13	25.63	25.00	25.63
799	NYSE	AZO	Mon, Jul 24, 1995	25.13	25.25	25.00	25.13
798	NYSE	AZO	Fri, Jul 21, 1995	25.38	25.38	25.00	25.00
797	NYSE	AZO	Thu, Jul 20, 1995	25.63	25.63	25.13	25.25
796	NYSE	AZO	Wed, Jul 19, 1995	25.88	26.00	25.50	25.50
795	NYSE	AZO	Tue, Jul 18, 1995	25.63	25.88	25.50	25.88
794	NYSE	AZO	Mon, Jul 17, 1995	25.25	25.88	25.25	25.75
793	NYSE	AZO	Fri, Jul 14, 1995	25.25	25.63	25.13	25.50
792	NYSE	AZO	Thu, Jul 13, 1995	26.00	26.00	25.63	25.88
791	NYSE	AZO	Wed, Jul 12, 1995	26.00	26.13	25.75	25.88
790	NYSE	AZO	Tue, Jul 11, 1995	26.13	26.50	25.88	26.00
789	NYSE	AZO	Mon, Jul 10, 1995	26.25	26.50	26.13	26.38
788	NYSE	AZO	Fri, Jul 7, 1995	25.88	26.50	25.63	26.13
787	NYSE	AZO	Thu, Jul 6, 1995	25.75	25.88	25.63	25.63
786	NYSE	AZO	Wed, Jul 5, 1995	25.25	26.00	25.00	25.75
785	NYSE	AZO	Mon, Jul 3, 1995	25.13	25.25	25.13	25.13
784	NYSE	AZO	Fri, Jun 30, 1995	25.13	25.13	24.88	25.13
783	NYSE	AZO	Thu, Jun 29, 1995	25.38	25.38	25.00	25.00
782	NYSE	AZO	Wed, Jun 28, 1995	25.00	25.25	24.88	25.25
781	NYSE	AZO	Tue, Jun 27, 1995	25.25	25.38	24.88	25.13
780	NYSE	AZO	Mon, Jun 26, 1995	24.50	25.50	24.25	25.25
779	NYSE	AZO	Fri, Jun 23, 1995	25.50	25.50	24.38	24.50
778	NYSE	AZO	Thu, Jun 22, 1995	25.13	25.75	25.13	25.75
777	NYSE	AZO	Wed, Jun 21, 1995	26.00	26.00	25.13	25.13
776	NYSE	AZO	Tue, Jun 20, 1995	25.88	26.13	25.75	26.00
775	NYSE	AZO	Mon, Jun 19, 1995	25.50	26.00	25.50	25.63
774	NYSE	AZO	Fri, Jun 16, 1995	25.00	25.63	25.00	25.38
773	NYSE	AZO	Thu, Jun 15, 1995	25.00	25.13	24.88	25.13
772	NYSE	AZO	Wed, Jun 14, 1995	25.00	25.25	24.75	25.13
771	NYSE	AZO	Tue, Jun 13, 1995	23.88	25.25	23.50	25.00
770	NYSE	AZO	Mon, Jun 12, 1995	23.63	23.88	23.50	23.63
769	NYSE	AZO	Fri, Jun 9, 1995	23.25	23.63	23.25	23.63
768	NYSE	AZO	Thu, Jun 8, 1995	23.50	23.88	23.38	23.50
767	NYSE	AZO	Wed, Jun 7, 1995	23.25	23.50	23.13	23.50
766	NYSE	AZO	Tue, Jun 6, 1995	23.50	23.63	23.38	23.38
765	NYSE	AZO	Mon, Jun 5, 1995	23.25	23.50	23.13	23.50
764	NYSE	AZO	Fri, Jun 2, 1995	23.88	23.88	23.00	23.00
763	NYSE	AZO	Thu, Jun 1, 1995	23.38	23.88	23.13	23.63
762	NYSE	AZO	Wed, May 31, 1995	23.63	23.63	23.13	23.25
761	NYSE	AZO	Tue, May 30, 1995	24.25	24.25	23.38	23.75
760	NYSE	AZO	Fri, May 26, 1995	24.88	24.88	24.38	24.38
759	NYSE	AZO	Thu, May 25, 1995	24.88	25.38	24.00	24.88
758	NYSE	AZO	Wed, May 24, 1995	23.88	25.25	23.88	24.75
757	NYSE	AZO	Tue, May 23, 1995	23.38	24.00	23.13	23.88
756	NYSE	AZO	Mon, May 22, 1995	22.63	23.63	22.63	23.38
755	NYSE	AZO	Fri, May 19, 1995	22.25	23.13	22.25	22.38
754	NYSE	AZO	Thu, May 18, 1995	23.38	23.63	22.00	22.00
753	NYSE	AZO	Wed, May 17, 1995	24.50	24.63	23.25	23.25
752	NYSE	AZO	Tue, May 16, 1995	24.88	25.00	24.63	24.75
751	NYSE	AZO	Mon, May 15, 1995	25.13	25.38	24.75	25.00
750	NYSE	AZO	Fri, May 12, 1995	23.88	25.63	23.63	25.25
749	NYSE	AZO	Thu, May 11, 1995	23.38	24.00	23.00	23.88
748	NYSE	AZO	Wed, May 10, 1995	22.88	23.13	22.75	23.13
747	NYSE	AZO	Tue, May 9, 1995	22.50	22.88	22.25	22.63
746	NYSE	AZO	Mon, May 8, 1995	23.00	23.00	22.25	22.50
745	NYSE	AZO	Fri, May 5, 1995	23.13	23.25	22.75	23.00
744	NYSE	AZO	Thu, May 4, 1995	23.13	23.50	23.13	23.13
743	NYSE	AZO	Wed, May 3, 1995	23.13	23.25	23.00	23.13
742	NYSE	AZO	Tue, May 2, 1995	23.00	23.25	23.00	23.00
741	NYSE	AZO	Mon, May 1, 1995	23.13	23.13	23.00	23.00
740	NYSE	AZO	Fri, Apr 28, 1995	23.13	23.25	23.13	23.13
739	NYSE	AZO	Thu, Apr 27, 1995	23.00	23.25	23.00	23.13
738	NYSE	AZO	Wed, Apr 26, 1995	23.13	23.50	23.00	23.25
737	NYSE	AZO	Tue, Apr 25, 1995	23.25	23.38	23.00	23.13
736	NYSE	AZO	Mon, Apr 24, 1995	23.75	23.75	23.13	23.50
735	NYSE	AZO	Fri, Apr 21, 1995	23.50	23.88	23.50	23.75
734	NYSE	AZO	Thu, Apr 20, 1995	23.75	23.75	23.25	23.50
733	NYSE	AZO	Wed, Apr 19, 1995	23.63	23.75	23.50	23.75
732	NYSE	AZO	Tue, Apr 18, 1995	23.63	23.75	22.88	23.63
731	NYSE	AZO	Mon, Apr 17, 1995	24.13	24.25	23.25	23.25
730	NYSE	AZO	Thu, Apr 13, 1995	24.25	24.38	23.75	24.13
729	NYSE	AZO	Wed, Apr 12, 1995	25.50	25.50	24.00	24.25
728	NYSE	AZO	Tue, Apr 11, 1995	25.25	25.88	25.13	25.63
727	NYSE	AZO	Mon, Apr 10, 1995	25.38	25.50	25.13	25.38
726	NYSE	AZO	Fri, Apr 7, 1995	25.00	25.25	24.88	25.25
725	NYSE	AZO	Thu, Apr 6, 1995	24.88	25.25	24.63	25.00
724	NYSE	AZO	Wed, Apr 5, 1995	24.38	24.75	24.25	24.63
723	NYSE	AZO	Tue, Apr 4, 1995	24.75	24.75	24.25	24.38
722	NYSE	AZO	Mon, Apr 3, 1995	24.63	24.88	24.50	24.63
721	NYSE	AZO	Fri, Mar 31, 1995	24.25	25.00	24.00	24.88
720	NYSE	AZO	Thu, Mar 30, 1995	24.38	24.50	23.88	24.25
719	NYSE	AZO	Wed, Mar 29, 1995	24.13	24.63	24.13	24.38
718	NYSE	AZO	Tue, Mar 28, 1995	24.50	24.50	24.00	24.25
717	NYSE	AZO	Mon, Mar 27, 1995	23.75	24.25	23.63	24.25
716	NYSE	AZO	Fri, Mar 24, 1995	24.50	24.63	23.75	23.88
715	NYSE	AZO	Thu, Mar 23, 1995	24.50	24.75	24.50	24.63
714	NYSE	AZO	Wed, Mar 22, 1995	24.88	24.88	24.50	24.75
713	NYSE	AZO	Tue, Mar 21, 1995	25.00	25.25	24.88	25.13
712	NYSE	AZO	Mon, Mar 20, 1995	25.00	25.25	24.88	24.88
711	NYSE	AZO	Fri, Mar 17, 1995	25.13	25.25	24.88	25.13
710	NYSE	AZO	Thu, Mar 16, 1995	25.13	25.13	24.75	24.88
709	NYSE	AZO	Wed, Mar 15, 1995	25.50	25.50	24.75	25.00
708	NYSE	AZO	Tue, Mar 14, 1995	25.13	25.50	25.00	25.50
707	NYSE	AZO	Mon, Mar 13, 1995	25.13	25.88	25.13	25.13
706	NYSE	AZO	Fri, Mar 10, 1995	25.38	25.50	24.88	25.25
705	NYSE	AZO	Thu, Mar 9, 1995	25.50	25.50	25.25	25.38
704	NYSE	AZO	Wed, Mar 8, 1995	25.50	25.75	25.25	25.50
703	NYSE	AZO	Tue, Mar 7, 1995	25.75	26.00	25.38	25.50
702	NYSE	AZO	Mon, Mar 6, 1995	25.75	26.13	25.75	25.88
701	NYSE	AZO	Fri, Mar 3, 1995	25.00	26.13	24.88	26.13
700	NYSE	AZO	Thu, Mar 2, 1995	25.88	25.88	24.75	25.38
699	NYSE	AZO	Wed, Mar 1, 1995	26.13	26.13	25.38	25.88
698	NYSE	AZO	Tue, Feb 28, 1995	26.13	26.50	26.00	26.50
697	NYSE	AZO	Mon, Feb 27, 1995	26.38	26.38	26.13	26.25
696	NYSE	AZO	Fri, Feb 24, 1995	26.25	26.25	26.00	26.13
695	NYSE	AZO	Thu, Feb 23, 1995	26.13	26.50	25.75	26.25
694	NYSE	AZO	Wed, Feb 22, 1995	26.13	26.25	26.00	26.00
693	NYSE	AZO	Tue, Feb 21, 1995	26.25	26.25	25.88	26.25
692	NYSE	AZO	Fri, Feb 17, 1995	26.13	26.38	26.00	26.13
691	NYSE	AZO	Thu, Feb 16, 1995	26.13	26.38	26.00	26.13
690	NYSE	AZO	Wed, Feb 15, 1995	25.75	26.63	25.75	26.13
689	NYSE	AZO	Tue, Feb 14, 1995	25.75	25.88	25.63	25.75
688	NYSE	AZO	Mon, Feb 13, 1995	25.63	25.88	25.50	25.75
687	NYSE	AZO	Fri, Feb 10, 1995	25.25	25.50	25.25	25.38
686	NYSE	AZO	Thu, Feb 9, 1995	25.50	25.50	25.13	25.25
685	NYSE	AZO	Wed, Feb 8, 1995	25.75	25.75	25.38	25.50
684	NYSE	AZO	Tue, Feb 7, 1995	26.50	26.63	25.50	25.75
683	NYSE	AZO	Mon, Feb 6, 1995	26.63	26.63	26.25	26.38
682	NYSE	AZO	Fri, Feb 3, 1995	26.88	27.25	26.38	26.63
681	NYSE	AZO	Thu, Feb 2, 1995	26.88	27.25	26.63	26.75
680	NYSE	AZO	Wed, Feb 1, 1995	26.50	26.88	26.38	26.75
679	NYSE	AZO	Tue, Jan 31, 1995	26.38	26.50	25.88	26.38
678	NYSE	AZO	Mon, Jan 30, 1995	26.63	26.63	26.25	26.50
677	NYSE	AZO	Fri, Jan 27, 1995	26.50	26.50	26.00	26.38
676	NYSE	AZO	Thu, Jan 26, 1995	26.50	26.50	26.13	26.13
675	NYSE	AZO	Wed, Jan 25, 1995	26.63	26.75	26.25	26.50
674	NYSE	AZO	Tue, Jan 24, 1995	26.25	26.88	26.13	26.75
673	NYSE	AZO	Mon, Jan 23, 1995	26.13	26.38	25.75	26.38
672	NYSE	AZO	Fri, Jan 20, 1995	26.88	26.88	25.88	26.50
671	NYSE	AZO	Thu, Jan 19, 1995	26.88	27.25	26.75	26.88
670	NYSE	AZO	Wed, Jan 18, 1995	26.63	27.00	26.50	26.75
669	NYSE	AZO	Tue, Jan 17, 1995	26.13	26.75	26.00	26.63
668	NYSE	AZO	Mon, Jan 16, 1995	25.63	26.25	25.50	26.25
667	NYSE	AZO	Fri, Jan 13, 1995	25.00	25.63	24.63	25.50
666	NYSE	AZO	Thu, Jan 12, 1995	24.88	25.00	24.63	24.63
665	NYSE	AZO	Wed, Jan 11, 1995	24.75	25.13	24.25	25.00
664	NYSE	AZO	Tue, Jan 10, 1995	23.50	23.63	23.13	23.50
663	NYSE	AZO	Mon, Jan 9, 1995	23.50	23.50	23.00	23.50
662	NYSE	AZO	Fri, Jan 6, 1995	23.38	23.63	23.25	23.50
661	NYSE	AZO	Thu, Jan 5, 1995	23.63	23.63	23.25	23.38
660	NYSE	AZO	Wed, Jan 4, 1995	23.75	23.75	23.25	23.50
659	NYSE	AZO	Tue, Jan 3, 1995	24.13	24.25	23.38	23.75
658	NYSE	AZO	Fri, Dec 30, 1994	23.88	24.25	23.13	24.25
657	NYSE	AZO	Thu, Dec 29, 1994	24.25	24.25	23.75	23.88
656	NYSE	AZO	Wed, Dec 28, 1994	24.75	24.75	23.75	24.25
655	NYSE	AZO	Tue, Dec 27, 1994	24.13	24.75	24.13	24.75
654	NYSE	AZO	Fri, Dec 23, 1994	24.00	24.25	24.00	24.25
653	NYSE	AZO	Thu, Dec 22, 1994	24.00	24.00	23.75	23.88
652	NYSE	AZO	Wed, Dec 21, 1994	24.38	24.38	23.88	24.00
651	NYSE	AZO	Tue, Dec 20, 1994	24.50	24.50	23.75	24.25
650	NYSE	AZO	Mon, Dec 19, 1994	24.50	24.50	24.38	24.50
649	NYSE	AZO	Fri, Dec 16, 1994	24.63	24.63	24.25	24.50
648	NYSE	AZO	Thu, Dec 15, 1994	24.63	25.00	24.50	24.63
647	NYSE	AZO	Wed, Dec 14, 1994	24.75	24.75	24.50	24.75
646	NYSE	AZO	Tue, Dec 13, 1994	24.50	24.75	24.25	24.38
645	NYSE	AZO	Mon, Dec 12, 1994	24.75	24.88	24.25	24.38
644	NYSE	AZO	Fri, Dec 9, 1994	24.75	24.75	23.50	24.75
643	NYSE	AZO	Thu, Dec 8, 1994	26.63	26.63	24.75	24.75
642	NYSE	AZO	Wed, Dec 7, 1994	26.75	26.88	26.25	26.75
641	NYSE	AZO	Tue, Dec 6, 1994	25.63	27.00	25.63	26.75
640	NYSE	AZO	Mon, Dec 5, 1994	25.50	25.88	25.38	25.63
639	NYSE	AZO	Fri, Dec 2, 1994	25.75	25.88	25.63	25.63
638	NYSE	AZO	Thu, Dec 1, 1994	25.50	26.25	25.38	25.88
637	NYSE	AZO	Wed, Nov 30, 1994	25.13	25.88	25.13	25.63
636	NYSE	AZO	Tue, Nov 29, 1994	24.88	25.38	24.88	25.38
635	NYSE	AZO	Mon, Nov 28, 1994	24.13	25.00	24.13	24.88
634	NYSE	AZO	Fri, Nov 25, 1994	24.38	24.50	24.25	24.25
633	NYSE	AZO	Wed, Nov 23, 1994	25.00	25.00	23.88	24.00
632	NYSE	AZO	Tue, Nov 22, 1994	25.88	25.88	25.00	25.00
631	NYSE	AZO	Mon, Nov 21, 1994	26.63	26.88	25.88	25.88
630	NYSE	AZO	Fri, Nov 18, 1994	26.88	26.88	26.13	26.13
629	NYSE	AZO	Thu, Nov 17, 1994	26.13	27.00	26.13	27.00
628	NYSE	AZO	Wed, Nov 16, 1994	25.63	26.13	25.63	26.13
627	NYSE	AZO	Tue, Nov 15, 1994	25.38	26.25	25.38	25.75
626	NYSE	AZO	Mon, Nov 14, 1994	24.88	25.25	24.88	25.13
625	NYSE	AZO	Fri, Nov 11, 1994	25.25	25.25	24.63	24.75
624	NYSE	AZO	Thu, Nov 10, 1994	25.00	25.38	25.00	25.13
623	NYSE	AZO	Wed, Nov 9, 1994	25.00	25.50	24.75	25.25
622	NYSE	AZO	Tue, Nov 8, 1994	24.50	25.13	24.50	25.00
621	NYSE	AZO	Mon, Nov 7, 1994	24.25	24.75	23.88	24.38
620	NYSE	AZO	Fri, Nov 4, 1994	24.13	24.25	23.88	24.25
619	NYSE	AZO	Thu, Nov 3, 1994	24.00	24.13	23.75	23.88
618	NYSE	AZO	Wed, Nov 2, 1994	23.75	24.13	23.63	24.00
617	NYSE	AZO	Tue, Nov 1, 1994	24.25	24.25	23.63	23.75
616	NYSE	AZO	Mon, Oct 31, 1994	24.50	24.75	24.00	24.00
615	NYSE	AZO	Fri, Oct 28, 1994	25.00	25.25	24.25	24.88
614	NYSE	AZO	Thu, Oct 27, 1994	24.88	25.13	24.88	25.13
613	NYSE	AZO	Wed, Oct 26, 1994	25.38	25.50	24.75	24.88
612	NYSE	AZO	Tue, Oct 25, 1994	25.38	25.50	24.88	25.50
611	NYSE	AZO	Mon, Oct 24, 1994	24.75	25.75	24.75	25.38
610	NYSE	AZO	Fri, Oct 21, 1994	24.75	25.00	24.63	24.88
609	NYSE	AZO	Thu, Oct 20, 1994	25.63	25.63	24.88	25.00
608	NYSE	AZO	Wed, Oct 19, 1994	25.25	25.63	24.88	25.50
607	NYSE	AZO	Tue, Oct 18, 1994	25.38	25.50	25.13	25.25
606	NYSE	AZO	Mon, Oct 17, 1994	24.63	25.50	24.63	25.25
605	NYSE	AZO	Fri, Oct 14, 1994	24.63	24.88	24.38	24.88
604	NYSE	AZO	Thu, Oct 13, 1994	25.00	25.38	25.00	25.00
603	NYSE	AZO	Wed, Oct 12, 1994	24.25	24.75	24.13	24.63
602	NYSE	AZO	Tue, Oct 11, 1994	23.50	24.00	23.50	23.88
601	NYSE	AZO	Mon, Oct 10, 1994	22.88	23.38	22.88	23.25
600	NYSE	AZO	Fri, Oct 7, 1994	21.88	22.88	21.75	22.63
599	NYSE	AZO	Thu, Oct 6, 1994	22.13	22.13	21.75	21.75
598	NYSE	AZO	Wed, Oct 5, 1994	22.13	22.13	21.63	21.75
597	NYSE	AZO	Tue, Oct 4, 1994	22.63	22.75	22.13	22.13
596	NYSE	AZO	Mon, Oct 3, 1994	23.00	23.00	22.50	22.63
595	NYSE	AZO	Fri, Sep 30, 1994	22.75	23.00	22.38	22.88
594	NYSE	AZO	Thu, Sep 29, 1994	22.88	22.88	22.25	22.63
593	NYSE	AZO	Wed, Sep 28, 1994	23.38	23.50	22.88	23.00
592	NYSE	AZO	Tue, Sep 27, 1994	23.50	23.50	23.13	23.38
591	NYSE	AZO	Mon, Sep 26, 1994	23.63	23.63	23.13	23.50
590	NYSE	AZO	Fri, Sep 23, 1994	24.00	24.25	23.50	23.63
589	NYSE	AZO	Thu, Sep 22, 1994	23.50	23.88	23.25	23.63
588	NYSE	AZO	Wed, Sep 21, 1994	24.50	24.63	23.25	23.63
587	NYSE	AZO	Tue, Sep 20, 1994	24.88	24.88	24.13	24.25
586	NYSE	AZO	Mon, Sep 19, 1994	24.38	24.88	24.38	24.88
585	NYSE	AZO	Fri, Sep 16, 1994	24.00	24.38	23.25	24.25
584	NYSE	AZO	Thu, Sep 15, 1994	23.38	24.25	23.38	23.88
583	NYSE	AZO	Wed, Sep 14, 1994	23.00	23.63	23.00	23.38
582	NYSE	AZO	Tue, Sep 13, 1994	23.88	24.00	22.00	22.50
581	NYSE	AZO	Mon, Sep 12, 1994	24.50	24.50	23.38	23.38
580	NYSE	AZO	Fri, Sep 9, 1994	24.75	25.00	24.63	24.63
579	NYSE	AZO	Thu, Sep 8, 1994	25.25	25.25	24.88	25.00
578	NYSE	AZO	Wed, Sep 7, 1994	26.00	26.00	25.25	25.25
577	NYSE	AZO	Tue, Sep 6, 1994	25.38	25.38	25.00	25.25
576	NYSE	AZO	Fri, Sep 2, 1994	24.50	25.00	24.25	25.00
575	NYSE	AZO	Thu, Sep 1, 1994	24.63	25.13	24.13	24.50
574	NYSE	AZO	Wed, Aug 31, 1994	25.38	25.38	24.75	24.88
573	NYSE	AZO	Tue, Aug 30, 1994	23.63	25.63	23.63	25.63
572	NYSE	AZO	Mon, Aug 29, 1994	24.00	24.13	23.75	24.00
571	NYSE	AZO	Fri, Aug 26, 1994	23.38	24.13	23.38	24.00
570	NYSE	AZO	Thu, Aug 25, 1994	23.25	23.38	23.00	23.25
569	NYSE	AZO	Wed, Aug 24, 1994	23.38	23.50	22.75	23.25
568	NYSE	AZO	Tue, Aug 23, 1994	23.75	23.88	23.50	23.63
567	NYSE	AZO	Mon, Aug 22, 1994	24.50	24.50	23.25	23.63
566	NYSE	AZO	Fri, Aug 19, 1994	23.75	24.50	23.50	24.50
565	NYSE	AZO	Thu, Aug 18, 1994	22.75	23.75	22.63	23.50
564	NYSE	AZO	Wed, Aug 17, 1994	23.13	23.25	22.75	22.75
563	NYSE	AZO	Tue, Aug 16, 1994	22.50	22.88	22.38	22.88
562	NYSE	AZO	Mon, Aug 15, 1994	22.63	22.75	22.13	22.25
561	NYSE	AZO	Fri, Aug 12, 1994	23.00	23.13	22.38	22.75
560	NYSE	AZO	Thu, Aug 11, 1994	23.00	23.25	22.75	23.00
559	NYSE	AZO	Wed, Aug 10, 1994	23.25	23.25	22.75	23.00
558	NYSE	AZO	Tue, Aug 9, 1994	22.63	23.25	22.63	23.00
557	NYSE	AZO	Mon, Aug 8, 1994	23.75	23.75	22.75	22.75
556	NYSE	AZO	Fri, Aug 5, 1994	23.00	23.63	22.63	23.50
555	NYSE	AZO	Thu, Aug 4, 1994	23.63	23.88	22.88	23.00
554	NYSE	AZO	Wed, Aug 3, 1994	23.63	24.13	23.50	23.50
553	NYSE	AZO	Tue, Aug 2, 1994	24.38	24.38	23.75	23.75
552	NYSE	AZO	Mon, Aug 1, 1994	23.75	24.38	23.75	24.13
551	NYSE	AZO	Fri, Jul 29, 1994	22.75	24.50	22.63	24.00
550	NYSE	AZO	Thu, Jul 28, 1994	22.63	23.00	22.63	22.63
549	NYSE	AZO	Wed, Jul 27, 1994	23.13	23.25	22.63	23.00
548	NYSE	AZO	Tue, Jul 26, 1994	23.63	23.75	23.13	23.25
547	NYSE	AZO	Mon, Jul 25, 1994	23.13	23.75	23.13	23.50
546	NYSE	AZO	Fri, Jul 22, 1994	23.38	23.38	23.13	23.25
545	NYSE	AZO	Thu, Jul 21, 1994	23.50	23.63	23.13	23.38
544	NYSE	AZO	Wed, Jul 20, 1994	23.88	24.00	23.50	23.50
543	NYSE	AZO	Tue, Jul 19, 1994	23.50	24.38	23.50	23.88
542	NYSE	AZO	Mon, Jul 18, 1994	23.63	23.75	23.00	23.63
541	NYSE	AZO	Fri, Jul 15, 1994	24.13	24.13	23.50	23.50
540	NYSE	AZO	Thu, Jul 14, 1994	23.75	25.00	23.75	24.13
539	NYSE	AZO	Wed, Jul 13, 1994	23.88	24.00	23.63	23.75
538	NYSE	AZO	Tue, Jul 12, 1994	24.00	24.25	23.38	24.13
537	NYSE	AZO	Mon, Jul 11, 1994	23.75	24.00	23.50	24.00
536	NYSE	AZO	Fri, Jul 8, 1994	24.50	24.88	23.75	23.75
535	NYSE	AZO	Thu, Jul 7, 1994	24.88	24.88	24.38	24.50
534	NYSE	AZO	Wed, Jul 6, 1994	24.63	25.63	24.63	25.13
533	NYSE	AZO	Tue, Jul 5, 1994	25.13	25.63	24.75	24.75
532	NYSE	AZO	Fri, Jul 1, 1994	24.13	25.50	24.00	25.50
531	NYSE	AZO	Thu, Jun 30, 1994	25.38	25.38	24.38	24.38
530	NYSE	AZO	Wed, Jun 29, 1994	24.75	25.75	24.75	25.25
529	NYSE	AZO	Tue, Jun 28, 1994	24.38	25.00	24.25	25.00
528	NYSE	AZO	Mon, Jun 27, 1994	23.75	24.00	23.13	23.88
527	NYSE	AZO	Fri, Jun 24, 1994	25.13	25.25	23.38	23.75
526	NYSE	AZO	Thu, Jun 23, 1994	25.63	25.88	25.25	25.38
525	NYSE	AZO	Wed, Jun 22, 1994	25.63	25.75	25.50	25.63
524	NYSE	AZO	Tue, Jun 21, 1994	25.75	25.75	25.00	25.50
523	NYSE	AZO	Mon, Jun 20, 1994	26.88	26.88	25.63	25.75
522	NYSE	AZO	Fri, Jun 17, 1994	27.75	27.75	26.88	26.88
521	NYSE	AZO	Thu, Jun 16, 1994	28.00	28.25	27.75	27.75
520	NYSE	AZO	Wed, Jun 15, 1994	27.88	28.38	27.88	28.00
519	NYSE	AZO	Tue, Jun 14, 1994	28.00	29.00	27.88	28.25
518	NYSE	AZO	Mon, Jun 13, 1994	27.63	28.25	27.63	27.88
517	NYSE	AZO	Fri, Jun 10, 1994	27.75	28.25	27.75	27.88
516	NYSE	AZO	Thu, Jun 9, 1994	27.50	27.75	27.25	27.75
515	NYSE	AZO	Wed, Jun 8, 1994	27.50	27.50	27.25	27.38
514	NYSE	AZO	Tue, Jun 7, 1994	27.38	27.50	27.25	27.50
513	NYSE	AZO	Mon, Jun 6, 1994	27.38	27.63	27.25	27.38
512	NYSE	AZO	Fri, Jun 3, 1994	27.25	27.75	27.13	27.63
511	NYSE	AZO	Thu, Jun 2, 1994	27.88	28.00	27.25	27.25
510	NYSE	AZO	Wed, Jun 1, 1994	26.88	28.00	26.88	27.88
509	NYSE	AZO	Tue, May 31, 1994	27.38	27.63	26.88	27.25
508	NYSE	AZO	Fri, May 27, 1994	26.88	27.38	26.88	27.25
507	NYSE	AZO	Thu, May 26, 1994	26.75	27.13	26.75	27.00
506	NYSE	AZO	Wed, May 25, 1994	27.13	27.38	26.50	26.88
505	NYSE	AZO	Tue, May 24, 1994	26.75	27.63	26.75	27.13
504	NYSE	AZO	Mon, May 23, 1994	26.38	26.50	25.63	26.50
503	NYSE	AZO	Fri, May 20, 1994	26.13	26.25	25.75	26.25
502	NYSE	AZO	Thu, May 19, 1994	26.75	26.88	26.13	26.25
501	NYSE	AZO	Wed, May 18, 1994	26.50	27.00	25.75	27.00
500	NYSE	AZO	Tue, May 17, 1994	26.75	26.75	26.25	26.50
499	NYSE	AZO	Mon, May 16, 1994	26.88	27.00	26.50	26.75
498	NYSE	AZO	Fri, May 13, 1994	27.88	27.88	26.75	27.00
497	NYSE	AZO	Thu, May 12, 1994	27.38	28.25	27.00	27.88
496	NYSE	AZO	Wed, May 11, 1994	27.25	27.38	26.75	27.38
495	NYSE	AZO	Tue, May 10, 1994	28.13	28.38	27.00	27.50
494	NYSE	AZO	Mon, May 9, 1994	28.63	29.00	28.25	28.25
493	NYSE	AZO	Fri, May 6, 1994	29.00	29.13	28.38	28.75
492	NYSE	AZO	Thu, May 5, 1994	29.50	29.50	29.25	29.25
491	NYSE	AZO	Wed, May 4, 1994	29.50	29.63	28.63	29.50
490	NYSE	AZO	Tue, May 3, 1994	30.00	30.63	29.13	29.63
489	NYSE	AZO	Mon, May 2, 1994	28.50	30.25	28.50	30.25
488	NYSE	AZO	Fri, Apr 29, 1994	26.75	29.00	26.75	29.00
487	NYSE	AZO	Thu, Apr 28, 1994	27.25	27.63	26.75	26.88
486	NYSE	AZO	Tue, Apr 26, 1994	27.13	27.38	27.00	27.00
485	NYSE	AZO	Mon, Apr 25, 1994	27.25	27.38	27.00	27.00
484	NYSE	AZO	Fri, Apr 22, 1994	27.25	27.38	27.00	27.25
483	NYSE	AZO	Thu, Apr 21, 1994	26.50	27.38	26.38	27.13
482	NYSE	AZO	Wed, Apr 20, 1994	25.88	26.25	25.88	26.25
481	NYSE	AZO	Tue, Apr 19, 1994	26.06	26.06	25.13	25.75
480	NYSE	AZO	Mon, Apr 18, 1994	27.00	27.00	26.13	26.25
479	NYSE	AZO	Fri, Apr 15, 1994	27.06	27.38	27.06	27.38
478	NYSE	AZO	Thu, Apr 14, 1994	27.00	27.19	26.94	27.06
477	NYSE	AZO	Wed, Apr 13, 1994	27.25	27.31	27.00	27.13
476	NYSE	AZO	Tue, Apr 12, 1994	27.38	27.38	27.00	27.31
475	NYSE	AZO	Mon, Apr 11, 1994	27.50	27.50	27.25	27.38
474	NYSE	AZO	Fri, Apr 8, 1994	27.63	27.63	27.38	27.50
473	NYSE	AZO	Thu, Apr 7, 1994	27.56	27.69	27.44	27.63
472	NYSE	AZO	Wed, Apr 6, 1994	27.94	27.94	27.44	27.44
471	NYSE	AZO	Tue, Apr 5, 1994	27.00	27.88	27.00	27.88
470	NYSE	AZO	Mon, Apr 4, 1994	27.00	27.00	26.38	26.56
469	NYSE	AZO	Thu, Mar 31, 1994	27.44	27.44	26.69	27.13
468	NYSE	AZO	Wed, Mar 30, 1994	27.88	27.88	27.31	27.38
467	NYSE	AZO	Tue, Mar 29, 1994	28.38	28.38	27.94	28.00
466	NYSE	AZO	Mon, Mar 28, 1994	28.63	28.75	28.31	28.38
465	NYSE	AZO	Fri, Mar 25, 1994	28.38	28.75	28.38	28.63
464	NYSE	AZO	Thu, Mar 24, 1994	28.94	28.94	28.56	28.63
463	NYSE	AZO	Wed, Mar 23, 1994	28.94	29.06	28.81	29.06
462	NYSE	AZO	Tue, Mar 22, 1994	28.81	29.06	28.75	28.94
461	NYSE	AZO	Mon, Mar 21, 1994	29.88	29.88	28.88	29.13
460	NYSE	AZO	Fri, Mar 18, 1994	30.13	30.19	29.69	29.81
459	NYSE	AZO	Thu, Mar 17, 1994	30.50	30.63	29.88	30.13
458	NYSE	AZO	Wed, Mar 16, 1994	30.38	30.75	29.38	30.75
457	NYSE	AZO	Tue, Mar 15, 1994	30.00	30.44	30.00	30.31
456	NYSE	AZO	Mon, Mar 14, 1994	29.31	30.00	29.31	30.00
455	NYSE	AZO	Fri, Mar 11, 1994	29.44	29.44	29.19	29.31
454	NYSE	AZO	Thu, Mar 10, 1994	29.63	29.81	29.50	29.50
453	NYSE	AZO	Wed, Mar 9, 1994	29.56	29.75	29.38	29.69
452	NYSE	AZO	Tue, Mar 8, 1994	29.75	29.81	29.25	29.44
451	NYSE	AZO	Mon, Mar 7, 1994	29.25	29.88	29.25	29.88
450	NYSE	AZO	Fri, Mar 4, 1994	28.13	29.25	28.13	28.88
449	NYSE	AZO	Thu, Mar 3, 1994	27.75	28.19	27.69	28.19
448	NYSE	AZO	Wed, Mar 2, 1994	27.81	27.94	27.63	27.81
447	NYSE	AZO	Tue, Mar 1, 1994	28.13	28.19	28.00	28.00
446	NYSE	AZO	Mon, Feb 28, 1994	28.13	28.38	28.13	28.25
445	NYSE	AZO	Fri, Feb 25, 1994	28.00	28.25	28.00	28.06
444	NYSE	AZO	Thu, Feb 24, 1994	27.69	28.06	27.56	27.94
443	NYSE	AZO	Wed, Feb 23, 1994	27.81	27.81	27.44	27.75
442	NYSE	AZO	Tue, Feb 22, 1994	27.50	27.94	27.06	27.94
441	NYSE	AZO	Fri, Feb 18, 1994	27.75	27.81	27.31	27.50
440	NYSE	AZO	Thu, Feb 17, 1994	27.75	28.13	27.63	27.63
439	NYSE	AZO	Wed, Feb 16, 1994	27.81	27.81	27.56	27.75
438	NYSE	AZO	Tue, Feb 15, 1994	27.88	28.13	27.75	27.88
437	NYSE	AZO	Mon, Feb 14, 1994	28.00	28.00	27.75	27.88
436	NYSE	AZO	Fri, Feb 11, 1994	28.06	28.06	27.81	28.00
435	NYSE	AZO	Thu, Feb 10, 1994	27.38	28.13	27.31	28.13
434	NYSE	AZO	Wed, Feb 9, 1994	27.75	27.75	27.19	27.38
433	NYSE	AZO	Tue, Feb 8, 1994	27.50	27.75	27.44	27.75
432	NYSE	AZO	Mon, Feb 7, 1994	27.13	27.63	27.06	27.44
431	NYSE	AZO	Fri, Feb 4, 1994	27.63	27.63	27.06	27.25
430	NYSE	AZO	Thu, Feb 3, 1994	28.06	28.13	27.69	27.75
429	NYSE	AZO	Wed, Feb 2, 1994	28.25	28.38	28.13	28.19
428	NYSE	AZO	Tue, Feb 1, 1994	28.25	28.38	28.19	28.38
427	NYSE	AZO	Mon, Jan 31, 1994	28.25	28.50	28.13	28.19
426	NYSE	AZO	Fri, Jan 28, 1994	28.19	28.31	28.00	28.13
425	NYSE	AZO	Thu, Jan 27, 1994	27.56	28.25	27.56	28.19
424	NYSE	AZO	Wed, Jan 26, 1994	27.38	27.69	27.38	27.56
423	NYSE	AZO	Tue, Jan 25, 1994	27.44	27.50	27.31	27.50
422	NYSE	AZO	Mon, Jan 24, 1994	27.38	27.56	27.19	27.25
421	NYSE	AZO	Fri, Jan 21, 1994	27.38	27.50	27.31	27.44
420	NYSE	AZO	Thu, Jan 20, 1994	27.50	27.50	27.31	27.38
419	NYSE	AZO	Wed, Jan 19, 1994	27.94	28.00	27.38	27.44
418	NYSE	AZO	Tue, Jan 18, 1994	27.63	27.94	27.50	27.94
417	NYSE	AZO	Mon, Jan 17, 1994	27.19	27.88	27.19	27.63
416	NYSE	AZO	Fri, Jan 14, 1994	27.06	27.31	27.00	27.31
415	NYSE	AZO	Thu, Jan 13, 1994	26.94	27.06	26.75	27.00
414	NYSE	AZO	Wed, Jan 12, 1994	27.19	27.19	26.69	26.94
413	NYSE	AZO	Tue, Jan 11, 1994	27.06	27.44	26.75	27.13
412	NYSE	AZO	Mon, Jan 10, 1994	27.38	27.38	27.13	27.25
411	NYSE	AZO	Fri, Jan 7, 1994	27.31	27.38	27.13	27.31
410	NYSE	AZO	Thu, Jan 6, 1994	27.25	27.31	27.00	27.25
409	NYSE	AZO	Wed, Jan 5, 1994	27.19	27.19	26.75	27.06
408	NYSE	AZO	Tue, Jan 4, 1994	28.13	28.13	27.31	27.31
407	NYSE	AZO	Mon, Jan 3, 1994	28.38	28.38	28.00	28.13
406	NYSE	AZO	Fri, Dec 31, 1993	27.63	28.63	27.50	28.63
405	NYSE	AZO	Thu, Dec 30, 1993	27.50	27.63	27.31	27.63
404	NYSE	AZO	Wed, Dec 29, 1993	27.25	27.50	27.06	27.38
403	NYSE	AZO	Tue, Dec 28, 1993	27.19	27.25	27.13	27.25
402	NYSE	AZO	Mon, Dec 27, 1993	27.06	27.19	26.75	27.06
401	NYSE	AZO	Thu, Dec 23, 1993	27.25	27.38	26.88	27.13
400	NYSE	AZO	Wed, Dec 22, 1993	27.94	27.94	27.44	27.44
399	NYSE	AZO	Tue, Dec 21, 1993	28.13	28.13	27.69	27.75
398	NYSE	AZO	Mon, Dec 20, 1993	27.50	28.00	27.50	27.94
397	NYSE	AZO	Fri, Dec 17, 1993	27.63	27.63	27.38	27.50
396	NYSE	AZO	Thu, Dec 16, 1993	27.69	27.88	27.50	27.63
395	NYSE	AZO	Wed, Dec 15, 1993	28.00	28.00	27.38	27.69
394	NYSE	AZO	Tue, Dec 14, 1993	28.50	28.63	27.94	28.06
393	NYSE	AZO	Mon, Dec 13, 1993	28.81	28.88	28.38	28.44
392	NYSE	AZO	Fri, Dec 10, 1993	29.06	29.19	28.88	29.00
391	NYSE	AZO	Thu, Dec 9, 1993	29.44	29.44	29.06	29.19
390	NYSE	AZO	Wed, Dec 8, 1993	29.44	29.50	29.13	29.44
389	NYSE	AZO	Tue, Dec 7, 1993	29.31	29.44	29.19	29.44
388	NYSE	AZO	Mon, Dec 6, 1993	29.00	29.44	28.81	29.19
387	NYSE	AZO	Fri, Dec 3, 1993	28.81	29.19	28.75	29.06
386	NYSE	AZO	Thu, Dec 2, 1993	28.75	29.25	28.38	28.50
385	NYSE	AZO	Wed, Dec 1, 1993	27.94	29.00	27.94	28.69
384	NYSE	AZO	Tue, Nov 30, 1993	27.69	27.81	27.50	27.81
383	NYSE	AZO	Mon, Nov 29, 1993	26.94	27.69	26.88	27.69
382	NYSE	AZO	Fri, Nov 26, 1993	27.13	27.13	26.88	26.88
381	NYSE	AZO	Wed, Nov 24, 1993	26.75	27.38	26.75	27.13
380	NYSE	AZO	Tue, Nov 23, 1993	26.50	26.75	26.00	26.75
379	NYSE	AZO	Mon, Nov 22, 1993	26.69	26.69	26.00	26.50
378	NYSE	AZO	Fri, Nov 19, 1993	26.81	26.88	26.56	26.75
377	NYSE	AZO	Thu, Nov 18, 1993	27.06	27.06	26.81	26.94
376	NYSE	AZO	Wed, Nov 17, 1993	27.38	27.69	27.00	27.06
375	NYSE	AZO	Tue, Nov 16, 1993	27.31	27.38	26.88	26.88
374	NYSE	AZO	Mon, Nov 15, 1993	27.69	27.75	27.19	27.25
373	NYSE	AZO	Fri, Nov 12, 1993	27.75	27.81	27.63	27.75
372	NYSE	AZO	Thu, Nov 11, 1993	27.56	27.94	27.38	27.75
371	NYSE	AZO	Wed, Nov 10, 1993	27.50	27.75	27.31	27.63
370	NYSE	AZO	Tue, Nov 9, 1993	26.94	27.25	26.88	27.13
369	NYSE	AZO	Mon, Nov 8, 1993	26.50	26.81	26.19	26.69
368	NYSE	AZO	Fri, Nov 5, 1993	26.25	26.50	25.38	26.50
367	NYSE	AZO	Thu, Nov 4, 1993	27.56	27.56	26.50	26.50
366	NYSE	AZO	Wed, Nov 3, 1993	27.44	27.56	27.25	27.56
365	NYSE	AZO	Tue, Nov 2, 1993	27.00	27.50	26.69	27.38
364	NYSE	AZO	Mon, Nov 1, 1993	26.31	27.13	26.25	27.13
363	NYSE	AZO	Fri, Oct 29, 1993	26.13	26.75	26.13	26.63
362	NYSE	AZO	Thu, Oct 28, 1993	25.94	26.44	25.63	26.19
361	NYSE	AZO	Wed, Oct 27, 1993	25.75	26.06	25.50	25.88
360	NYSE	AZO	Tue, Oct 26, 1993	25.13	25.75	25.00	25.63
359	NYSE	AZO	Mon, Oct 25, 1993	25.13	25.31	25.00	25.13
358	NYSE	AZO	Fri, Oct 22, 1993	25.06	25.44	24.88	25.25
357	NYSE	AZO	Thu, Oct 21, 1993	24.56	24.69	24.44	24.63
356	NYSE	AZO	Wed, Oct 20, 1993	24.81	24.81	24.13	24.56
355	NYSE	AZO	Tue, Oct 19, 1993	25.25	25.25	24.81	24.81
354	NYSE	AZO	Mon, Oct 18, 1993	25.69	25.69	25.31	25.38
353	NYSE	AZO	Fri, Oct 15, 1993	25.38	26.19	25.38	25.69
352	NYSE	AZO	Thu, Oct 14, 1993	25.25	25.56	25.06	25.50
351	NYSE	AZO	Wed, Oct 13, 1993	25.38	25.50	25.25	25.25
350	NYSE	AZO	Tue, Oct 12, 1993	25.38	25.44	25.06	25.13
349	NYSE	AZO	Mon, Oct 11, 1993	25.25	25.50	25.06	25.50
348	NYSE	AZO	Fri, Oct 8, 1993	24.88	25.13	24.63	25.13
347	NYSE	AZO	Thu, Oct 7, 1993	25.19	25.19	24.81	24.81
346	NYSE	AZO	Wed, Oct 6, 1993	25.38	25.44	25.13	25.19
345	NYSE	AZO	Tue, Oct 5, 1993	25.75	25.75	25.38	25.38
344	NYSE	AZO	Mon, Oct 4, 1993	24.81	25.69	24.69	25.50
343	NYSE	AZO	Fri, Oct 1, 1993	24.69	25.19	24.69	24.81
342	NYSE	AZO	Thu, Sep 30, 1993	25.25	25.44	25.00	25.00
341	NYSE	AZO	Wed, Sep 29, 1993	25.88	25.88	25.19	25.63
340	NYSE	AZO	Tue, Sep 28, 1993	26.50	26.50	26.06	26.13
339	NYSE	AZO	Mon, Sep 27, 1993	25.94	26.50	25.63	26.50
338	NYSE	AZO	Fri, Sep 24, 1993	26.31	26.44	25.88	25.94
337	NYSE	AZO	Thu, Sep 23, 1993	27.00	27.00	26.75	26.94
336	NYSE	AZO	Wed, Sep 22, 1993	26.75	27.00	26.63	27.00
335	NYSE	AZO	Tue, Sep 21, 1993	27.25	27.44	26.56	26.63
334	NYSE	AZO	Mon, Sep 20, 1993	26.75	27.44	26.75	27.19
333	NYSE	AZO	Fri, Sep 17, 1993	26.75	27.00	26.50	26.88
332	NYSE	AZO	Thu, Sep 16, 1993	26.63	26.75	26.44	26.75
331	NYSE	AZO	Wed, Sep 15, 1993	26.81	26.81	26.38	26.63
330	NYSE	AZO	Tue, Sep 14, 1993	27.13	27.19	26.81	26.81
329	NYSE	AZO	Mon, Sep 13, 1993	27.06	27.19	26.94	27.19
328	NYSE	AZO	Fri, Sep 10, 1993	26.94	27.00	26.81	26.94
327	NYSE	AZO	Thu, Sep 9, 1993	26.50	27.00	26.44	26.88
326	NYSE	AZO	Wed, Sep 8, 1993	26.88	26.88	26.38	26.56
325	NYSE	AZO	Tue, Sep 7, 1993	27.00	27.31	26.94	27.00
324	NYSE	AZO	Fri, Sep 3, 1993	27.06	27.19	27.00	27.13
323	NYSE	AZO	Thu, Sep 2, 1993	27.38	27.63	27.06	27.13
322	NYSE	AZO	Wed, Sep 1, 1993	26.81	27.69	26.75	27.25
321	NYSE	AZO	Tue, Aug 31, 1993	26.69	27.00	26.56	26.81
320	NYSE	AZO	Mon, Aug 30, 1993	26.06	26.50	25.88	26.50
319	NYSE	AZO	Fri, Aug 27, 1993	26.75	26.75	26.00	26.13
318	NYSE	AZO	Thu, Aug 26, 1993	26.75	27.00	26.63	26.81
317	NYSE	AZO	Wed, Aug 25, 1993	27.50	27.50	26.56	26.81
316	NYSE	AZO	Tue, Aug 24, 1993	27.06	27.56	27.00	27.50
315	NYSE	AZO	Mon, Aug 23, 1993	26.75	27.38	26.56	27.19
314	NYSE	AZO	Fri, Aug 20, 1993	25.94	26.75	25.75	26.75
313	NYSE	AZO	Thu, Aug 19, 1993	25.56	25.81	24.81	25.81
312	NYSE	AZO	Wed, Aug 18, 1993	25.50	25.50	24.88	25.50
311	NYSE	AZO	Tue, Aug 17, 1993	25.38	25.88	25.19	25.75
310	NYSE	AZO	Mon, Aug 16, 1993	25.44	25.44	25.31	25.31
309	NYSE	AZO	Fri, Aug 13, 1993	25.50	25.50	25.13	25.38
308	NYSE	AZO	Thu, Aug 12, 1993	25.75	25.75	25.31	25.50
307	NYSE	AZO	Wed, Aug 11, 1993	25.13	25.50	24.94	25.50
306	NYSE	AZO	Tue, Aug 10, 1993	24.88	25.19	24.75	25.13
305	NYSE	AZO	Mon, Aug 9, 1993	24.31	24.75	24.31	24.63
304	NYSE	AZO	Fri, Aug 6, 1993	24.38	24.44	24.19	24.19
303	NYSE	AZO	Thu, Aug 5, 1993	24.13	24.50	24.00	24.50
302	NYSE	AZO	Wed, Aug 4, 1993	23.44	24.19	23.38	24.19
301	NYSE	AZO	Tue, Aug 3, 1993	23.50	23.50	23.25	23.44
300	NYSE	AZO	Mon, Aug 2, 1993	23.69	23.69	22.63	23.00
299	NYSE	AZO	Fri, Jul 30, 1993	23.88	23.88	23.50	23.69
298	NYSE	AZO	Thu, Jul 29, 1993	23.75	23.94	23.56	23.81
297	NYSE	AZO	Wed, Jul 28, 1993	23.75	23.88	23.63	23.75
296	NYSE	AZO	Tue, Jul 27, 1993	23.94	24.00	23.81	23.88
295	NYSE	AZO	Mon, Jul 26, 1993	23.75	23.94	23.63	23.94
294	NYSE	AZO	Fri, Jul 23, 1993	23.56	23.69	23.44	23.63
293	NYSE	AZO	Thu, Jul 22, 1993	24.13	24.13	23.50	23.50
292	NYSE	AZO	Wed, Jul 21, 1993	23.63	24.38	23.56	24.31
291	NYSE	AZO	Tue, Jul 20, 1993	23.38	23.81	23.19	23.69
290	NYSE	AZO	Mon, Jul 19, 1993	23.13	23.38	23.00	23.38
289	NYSE	AZO	Fri, Jul 16, 1993	23.56	23.63	23.13	23.19
288	NYSE	AZO	Thu, Jul 15, 1993	23.25	23.75	23.19	23.69
287	NYSE	AZO	Wed, Jul 14, 1993	23.19	23.19	23.00	23.13
286	NYSE	AZO	Tue, Jul 13, 1993	23.06	23.19	23.00	23.19
285	NYSE	AZO	Mon, Jul 12, 1993	23.25	23.25	23.00	23.06
284	NYSE	AZO	Fri, Jul 9, 1993	23.00	23.31	22.88	23.19
283	NYSE	AZO	Thu, Jul 8, 1993	23.56	23.56	22.88	22.88
282	NYSE	AZO	Wed, Jul 7, 1993	23.88	24.00	23.56	23.69
281	NYSE	AZO	Tue, Jul 6, 1993	23.94	23.94	23.63	23.94
280	NYSE	AZO	Fri, Jul 2, 1993	23.56	23.94	23.50	23.81
279	NYSE	AZO	Thu, Jul 1, 1993	23.44	23.88	23.31	23.69
278	NYSE	AZO	Wed, Jun 30, 1993	23.13	23.50	23.13	23.44
277	NYSE	AZO	Tue, Jun 29, 1993	23.00	23.19	22.75	23.00
276	NYSE	AZO	Mon, Jun 28, 1993	22.25	23.31	22.25	22.88
275	NYSE	AZO	Fri, Jun 25, 1993	21.81	22.19	21.75	22.19
274	NYSE	AZO	Thu, Jun 24, 1993	22.13	22.13	21.75	21.94
273	NYSE	AZO	Wed, Jun 23, 1993	22.56	22.69	22.13	22.13
272	NYSE	AZO	Tue, Jun 22, 1993	22.88	22.88	22.38	22.69
271	NYSE	AZO	Mon, Jun 21, 1993	22.44	22.56	22.44	22.50
270	NYSE	AZO	Fri, Jun 18, 1993	22.25	22.63	22.13	22.56
269	NYSE	AZO	Thu, Jun 17, 1993	22.31	22.38	22.06	22.13
268	NYSE	AZO	Wed, Jun 16, 1993	22.50	22.50	22.00	22.13
267	NYSE	AZO	Tue, Jun 15, 1993	23.19	23.19	22.31	22.38
266	NYSE	AZO	Mon, Jun 14, 1993	23.13	23.13	22.88	23.13
265	NYSE	AZO	Fri, Jun 11, 1993	23.25	23.31	23.06	23.19
264	NYSE	AZO	Thu, Jun 10, 1993	23.31	23.44	22.81	23.19
263	NYSE	AZO	Wed, Jun 9, 1993	22.44	23.31	22.31	23.19
262	NYSE	AZO	Tue, Jun 8, 1993	23.13	23.13	22.31	22.31
261	NYSE	AZO	Mon, Jun 7, 1993	24.19	24.19	23.50	23.50
260	NYSE	AZO	Fri, Jun 4, 1993	24.25	24.44	23.94	24.13
259	NYSE	AZO	Thu, Jun 3, 1993	24.19	24.56	24.06	24.31
258	NYSE	AZO	Wed, Jun 2, 1993	23.94	24.06	23.88	24.00
257	NYSE	AZO	Tue, Jun 1, 1993	23.63	24.00	23.56	24.00
256	NYSE	AZO	Fri, May 28, 1993	23.44	23.69	23.38	23.63
255	NYSE	AZO	Thu, May 27, 1993	23.56	23.69	23.31	23.56
254	NYSE	AZO	Wed, May 26, 1993	23.69	23.69	23.50	23.63
253	NYSE	AZO	Tue, May 25, 1993	22.94	23.63	22.88	23.44
252	NYSE	AZO	Mon, May 24, 1993	22.75	23.25	22.75	22.94
251	NYSE	AZO	Fri, May 21, 1993	22.56	22.94	22.50	22.81
250	NYSE	AZO	Thu, May 20, 1993	21.94	22.81	21.81	22.69
249	NYSE	AZO	Wed, May 19, 1993	21.13	21.94	20.94	21.63
248	NYSE	AZO	Tue, May 18, 1993	20.94	20.94	20.69	20.75
247	NYSE	AZO	Mon, May 17, 1993	21.06	21.13	20.88	20.94
246	NYSE	AZO	Fri, May 14, 1993	21.13	21.13	20.88	20.88
245	NYSE	AZO	Thu, May 13, 1993	21.38	21.50	20.88	21.00
244	NYSE	AZO	Wed, May 12, 1993	21.13	21.63	21.13	21.50
243	NYSE	AZO	Tue, May 11, 1993	20.88	21.19	20.63	21.19
242	NYSE	AZO	Mon, May 10, 1993	20.94	21.00	20.81	20.81
241	NYSE	AZO	Fri, May 7, 1993	20.94	21.06	20.75	20.88
240	NYSE	AZO	Thu, May 6, 1993	21.25	21.31	20.94	21.06
239	NYSE	AZO	Wed, May 5, 1993	20.63	21.25	20.56	21.25
238	NYSE	AZO	Tue, May 4, 1993	20.50	20.63	20.38	20.50
237	NYSE	AZO	Mon, May 3, 1993	19.44	20.69	19.44	20.63
236	NYSE	AZO	Fri, Apr 30, 1993	19.50	19.63	19.31	19.44
235	NYSE	AZO	Thu, Apr 29, 1993	19.56	19.63	19.50	19.56
234	NYSE	AZO	Wed, Apr 28, 1993	20.25	20.31	19.50	19.56
233	NYSE	AZO	Tue, Apr 27, 1993	19.88	20.13	19.75	20.00
232	NYSE	AZO	Mon, Apr 26, 1993	20.31	20.31	19.88	19.88
231	NYSE	AZO	Fri, Apr 23, 1993	20.44	20.44	19.81	20.31
230	NYSE	AZO	Thu, Apr 22, 1993	20.81	20.88	20.38	20.56
229	NYSE	AZO	Wed, Apr 21, 1993	21.00	21.00	20.50	20.75
228	NYSE	AZO	Tue, Apr 20, 1993	21.50	21.50	21.00	21.06
227	NYSE	AZO	Mon, Apr 19, 1993	21.56	21.63	21.19	21.31
226	NYSE	AZO	Fri, Apr 16, 1993	21.56	21.69	21.38	21.56
225	NYSE	AZO	Thu, Apr 15, 1993	21.13	21.50	21.06	21.44
224	NYSE	AZO	Wed, Apr 14, 1993	21.44	21.69	21.06	21.19
223	NYSE	AZO	Tue, Apr 13, 1993	21.06	21.88	21.00	21.50
222	NYSE	AZO	Mon, Apr 12, 1993	20.38	21.38	20.38	21.19
221	NYSE	AZO	Thu, Apr 8, 1993	20.44	20.50	20.06	20.19
220	NYSE	AZO	Wed, Apr 7, 1993	20.13	20.69	20.00	20.44
219	NYSE	AZO	Tue, Apr 6, 1993	20.69	20.75	20.00	20.06
218	NYSE	AZO	Mon, Apr 5, 1993	20.88	20.94	20.63	20.81
217	NYSE	AZO	Fri, Apr 2, 1993	21.69	21.69	20.44	20.75
216	NYSE	AZO	Thu, Apr 1, 1993	21.81	21.81	21.63	21.63
215	NYSE	AZO	Wed, Mar 31, 1993	21.81	21.88	21.75	21.81
214	NYSE	AZO	Tue, Mar 30, 1993	21.63	21.88	21.25	21.75
213	NYSE	AZO	Mon, Mar 29, 1993	21.75	21.88	21.44	21.63
212	NYSE	AZO	Fri, Mar 26, 1993	21.25	21.63	21.06	21.63
211	NYSE	AZO	Thu, Mar 25, 1993	21.69	21.75	21.19	21.25
210	NYSE	AZO	Wed, Mar 24, 1993	21.38	21.75	21.25	21.56
209	NYSE	AZO	Tue, Mar 23, 1993	21.25	21.38	21.00	21.25
208	NYSE	AZO	Mon, Mar 22, 1993	21.25	21.38	21.00	21.13
207	NYSE	AZO	Fri, Mar 19, 1993	20.88	21.44	20.75	21.38
206	NYSE	AZO	Thu, Mar 18, 1993	21.00	21.00	20.75	20.94
205	NYSE	AZO	Wed, Mar 17, 1993	20.81	21.44	20.81	21.00
204	NYSE	AZO	Tue, Mar 16, 1993	20.81	21.00	20.75	21.00
203	NYSE	AZO	Mon, Mar 15, 1993	20.88	20.94	20.75	20.88
202	NYSE	AZO	Fri, Mar 12, 1993	20.75	20.88	20.56	20.75
201	NYSE	AZO	Thu, Mar 11, 1993	20.81	20.94	20.69	20.81
200	NYSE	AZO	Wed, Mar 10, 1993	20.38	20.75	20.06	20.75
199	NYSE	AZO	Tue, Mar 9, 1993	20.00	20.44	19.94	20.38
198	NYSE	AZO	Mon, Mar 8, 1993	19.81	20.19	19.69	20.13
197	NYSE	AZO	Fri, Mar 5, 1993	20.06	20.06	19.69	19.75
196	NYSE	AZO	Thu, Mar 4, 1993	20.38	20.44	19.88	20.06
195	NYSE	AZO	Wed, Mar 3, 1993	19.75	20.25	19.63	20.25
194	NYSE	AZO	Tue, Mar 2, 1993	19.88	19.88	19.56	19.75
193	NYSE	AZO	Mon, Mar 1, 1993	19.38	20.00	19.25	19.75
192	NYSE	AZO	Fri, Feb 26, 1993	19.00	19.13	18.81	18.88
191	NYSE	AZO	Thu, Feb 25, 1993	18.25	18.88	18.25	18.88
190	NYSE	AZO	Wed, Feb 24, 1993	17.44	18.31	17.38	18.25
189	NYSE	AZO	Tue, Feb 23, 1993	17.88	17.88	17.25	17.50
188	NYSE	AZO	Mon, Feb 22, 1993	18.19	18.19	17.88	18.00
187	NYSE	AZO	Fri, Feb 19, 1993	17.94	18.50	17.94	18.31
186	NYSE	AZO	Thu, Feb 18, 1993	17.88	18.19	17.88	17.94
185	NYSE	AZO	Wed, Feb 17, 1993	17.56	17.81	17.38	17.75
184	NYSE	AZO	Tue, Feb 16, 1993	18.06	18.13	17.56	17.69
183	NYSE	AZO	Fri, Feb 12, 1993	18.44	18.50	18.13	18.19
182	NYSE	AZO	Thu, Feb 11, 1993	18.38	18.44	18.25	18.44
181	NYSE	AZO	Wed, Feb 10, 1993	17.88	18.31	17.88	18.31
180	NYSE	AZO	Tue, Feb 9, 1993	17.63	18.00	17.50	17.94
179	NYSE	AZO	Mon, Feb 8, 1993	18.00	18.00	17.50	17.63
178	NYSE	AZO	Fri, Feb 5, 1993	18.25	18.25	18.06	18.06
177	NYSE	AZO	Thu, Feb 4, 1993	18.00	18.31	18.00	18.13
176	NYSE	AZO	Wed, Feb 3, 1993	17.25	18.13	17.19	17.88
175	NYSE	AZO	Tue, Feb 2, 1993	17.13	17.25	16.88	17.19
174	NYSE	AZO	Mon, Feb 1, 1993	17.69	17.75	17.13	17.13
173	NYSE	AZO	Fri, Jan 29, 1993	18.13	18.13	17.50	17.56
172	NYSE	AZO	Thu, Jan 28, 1993	18.25	18.25	18.00	18.13
171	NYSE	AZO	Wed, Jan 27, 1993	18.38	18.44	18.19	18.25
170	NYSE	AZO	Tue, Jan 26, 1993	18.44	18.44	18.13	18.25
169	NYSE	AZO	Mon, Jan 25, 1993	17.38	18.00	17.31	17.94
168	NYSE	AZO	Fri, Jan 22, 1993	17.88	18.13	17.69	17.88
167	NYSE	AZO	Thu, Jan 21, 1993	18.38	18.38	17.63	17.75
166	NYSE	AZO	Wed, Jan 20, 1993	18.81	18.81	18.44	18.50
165	NYSE	AZO	Tue, Jan 19, 1993	18.81	19.00	18.50	18.94
164	NYSE	AZO	Mon, Jan 18, 1993	19.00	19.00	18.81	18.94
163	NYSE	AZO	Fri, Jan 15, 1993	19.06	19.19	18.94	19.00
162	NYSE	AZO	Thu, Jan 14, 1993	19.19	19.25	19.06	19.25
161	NYSE	AZO	Wed, Jan 13, 1993	19.13	19.44	19.00	19.25
160	NYSE	AZO	Tue, Jan 12, 1993	19.31	19.44	19.25	19.38
159	NYSE	AZO	Mon, Jan 11, 1993	19.13	19.44	19.00	19.44
158	NYSE	AZO	Fri, Jan 8, 1993	19.63	19.63	18.75	19.00
157	NYSE	AZO	Thu, Jan 7, 1993	19.50	19.75	19.50	19.63
156	NYSE	AZO	Wed, Jan 6, 1993	19.50	19.75	19.38	19.63
155	NYSE	AZO	Tue, Jan 5, 1993	19.38	19.38	19.00	19.38
154	NYSE	AZO	Mon, Jan 4, 1993	19.38	19.38	19.06	19.31
153	NYSE	AZO	Thu, Dec 31, 1992	19.69	19.81	19.63	19.63
152	NYSE	AZO	Wed, Dec 30, 1992	19.00	19.69	18.81	19.63
151	NYSE	AZO	Tue, Dec 29, 1992	19.31	19.31	19.00	19.06
150	NYSE	AZO	Mon, Dec 28, 1992	19.63	19.63	19.31	19.44
149	NYSE	AZO	Thu, Dec 24, 1992	19.31	19.69	19.31	19.56
148	NYSE	AZO	Wed, Dec 23, 1992	19.13	19.44	19.06	19.38
147	NYSE	AZO	Tue, Dec 22, 1992	18.88	19.13	18.75	19.13
146	NYSE	AZO	Mon, Dec 21, 1992	18.94	19.00	18.81	18.88
145	NYSE	AZO	Fri, Dec 18, 1992	19.00	19.00	18.75	18.88
144	NYSE	AZO	Thu, Dec 17, 1992	18.81	19.00	18.81	19.00
143	NYSE	AZO	Wed, Dec 16, 1992	18.94	19.00	18.75	18.75
142	NYSE	AZO	Tue, Dec 15, 1992	18.81	18.94	18.75	18.94
141	NYSE	AZO	Mon, Dec 14, 1992	18.88	18.94	18.75	18.75
140	NYSE	AZO	Fri, Dec 11, 1992	19.00	19.19	18.88	19.06
139	NYSE	AZO	Thu, Dec 10, 1992	19.13	19.13	18.88	19.00
138	NYSE	AZO	Wed, Dec 9, 1992	19.63	19.63	19.00	19.25
137	NYSE	AZO	Tue, Dec 8, 1992	19.88	20.13	19.69	19.75
136	NYSE	AZO	Mon, Dec 7, 1992	20.00	20.13	19.56	19.88
135	NYSE	AZO	Fri, Dec 4, 1992	20.00	20.00	19.81	20.00
134	NYSE	AZO	Thu, Dec 3, 1992	19.69	20.00	19.63	20.00
133	NYSE	AZO	Wed, Dec 2, 1992	19.38	20.00	19.31	19.75
132	NYSE	AZO	Tue, Dec 1, 1992	19.38	19.50	19.25	19.44
131	NYSE	AZO	Mon, Nov 30, 1992	18.81	19.38	18.81	19.38
130	NYSE	AZO	Fri, Nov 27, 1992	18.63	18.75	18.56	18.69
129	NYSE	AZO	Wed, Nov 25, 1992	18.44	18.75	18.38	18.50
128	NYSE	AZO	Tue, Nov 24, 1992	18.06	18.50	18.00	18.31
127	NYSE	AZO	Mon, Nov 23, 1992	18.44	18.44	18.31	18.38
126	NYSE	AZO	Fri, Nov 20, 1992	18.38	18.44	18.19	18.44
125	NYSE	AZO	Thu, Nov 19, 1992	18.50	18.63	18.25	18.50
124	NYSE	AZO	Wed, Nov 18, 1992	18.25	18.81	18.13	18.63
123	NYSE	AZO	Tue, Nov 17, 1992	18.25	18.38	18.00	18.25
122	NYSE	AZO	Mon, Nov 16, 1992	18.38	18.56	18.13	18.31
121	NYSE	AZO	Fri, Nov 13, 1992	17.81	18.38	17.75	18.31
120	NYSE	AZO	Thu, Nov 12, 1992	18.13	18.19	17.81	17.81
119	NYSE	AZO	Wed, Nov 11, 1992	17.50	18.13	17.38	18.13
118	NYSE	AZO	Tue, Nov 10, 1992	17.44	17.63	17.13	17.50
117	NYSE	AZO	Mon, Nov 9, 1992	17.25	17.69	17.25	17.38
116	NYSE	AZO	Fri, Nov 6, 1992	16.38	17.25	16.38	17.19
115	NYSE	AZO	Thu, Nov 5, 1992	16.25	16.38	16.00	16.38
114	NYSE	AZO	Wed, Nov 4, 1992	16.38	16.38	16.13	16.19
113	NYSE	AZO	Tue, Nov 3, 1992	16.38	16.38	16.31	16.38
112	NYSE	AZO	Mon, Nov 2, 1992	16.50	16.50	16.25	16.38
111	NYSE	AZO	Fri, Oct 30, 1992	16.69	16.75	16.38	16.50
110	NYSE	AZO	Thu, Oct 29, 1992	16.75	16.75	16.63	16.69
109	NYSE	AZO	Wed, Oct 28, 1992	16.88	17.00	16.63	16.75
108	NYSE	AZO	Tue, Oct 27, 1992	16.38	17.13	16.38	16.94
107	NYSE	AZO	Mon, Oct 26, 1992	16.19	16.38	16.06	16.31
106	NYSE	AZO	Fri, Oct 23, 1992	16.31	16.44	16.19	16.19
105	NYSE	AZO	Thu, Oct 22, 1992	16.31	16.38	16.31	16.31
104	NYSE	AZO	Wed, Oct 21, 1992	16.38	16.38	16.31	16.38
103	NYSE	AZO	Tue, Oct 20, 1992	16.25	16.38	16.25	16.38
102	NYSE	AZO	Mon, Oct 19, 1992	16.13	16.31	16.13	16.19
101	NYSE	AZO	Fri, Oct 16, 1992	16.13	16.19	16.06	16.19
100	NYSE	AZO	Thu, Oct 15, 1992	16.25	16.25	16.00	16.13
99	NYSE	AZO	Wed, Oct 14, 1992	16.38	16.38	16.13	16.19
98	NYSE	AZO	Tue, Oct 13, 1992	16.38	16.38	16.25	16.38
97	NYSE	AZO	Mon, Oct 12, 1992	15.63	16.44	15.63	16.38
96	NYSE	AZO	Fri, Oct 9, 1992	15.69	15.75	15.63	15.75
95	NYSE	AZO	Thu, Oct 8, 1992	15.69	15.88	15.69	15.69
94	NYSE	AZO	Wed, Oct 7, 1992	15.69	15.88	15.56	15.69
93	NYSE	AZO	Tue, Oct 6, 1992	15.94	15.94	15.69	15.69
92	NYSE	AZO	Mon, Oct 5, 1992	16.44	16.44	15.75	16.06
91	NYSE	AZO	Fri, Oct 2, 1992	16.50	16.63	16.38	16.50
90	NYSE	AZO	Thu, Oct 1, 1992	16.69	16.69	16.25	16.44
89	NYSE	AZO	Wed, Sep 30, 1992	16.63	16.75	16.56	16.69
88	NYSE	AZO	Tue, Sep 29, 1992	16.63	16.69	16.50	16.63
87	NYSE	AZO	Mon, Sep 28, 1992	16.63	16.75	16.50	16.63
86	NYSE	AZO	Fri, Sep 25, 1992	17.00	17.13	16.69	16.81
85	NYSE	AZO	Thu, Sep 24, 1992	16.75	17.19	16.69	17.00
84	NYSE	AZO	Wed, Sep 23, 1992	16.56	17.06	16.44	16.69
83	NYSE	AZO	Tue, Sep 22, 1992	16.44	16.56	16.38	16.50
82	NYSE	AZO	Mon, Sep 21, 1992	16.44	16.44	16.38	16.38
81	NYSE	AZO	Fri, Sep 18, 1992	16.25	16.50	16.13	16.50
80	NYSE	AZO	Thu, Sep 17, 1992	16.50	16.63	16.13	16.25
79	NYSE	AZO	Wed, Sep 16, 1992	16.31	16.94	16.19	16.44
78	NYSE	AZO	Tue, Sep 15, 1992	16.00	16.63	15.94	16.50
77	NYSE	AZO	Mon, Sep 14, 1992	15.13	16.13	15.13	16.06
76	NYSE	AZO	Fri, Sep 11, 1992	14.94	15.00	14.88	15.00
75	NYSE	AZO	Thu, Sep 10, 1992	14.75	15.06	14.69	15.06
74	NYSE	AZO	Wed, Sep 9, 1992	14.81	14.88	14.50	14.69
73	NYSE	AZO	Tue, Sep 8, 1992	15.19	15.25	14.75	14.81
72	NYSE	AZO	Fri, Sep 4, 1992	15.13	15.31	15.00	15.19
71	NYSE	AZO	Thu, Sep 3, 1992	14.63	15.44	14.56	15.13
70	NYSE	AZO	Wed, Sep 2, 1992	14.31	14.63	14.31	14.63
69	NYSE	AZO	Tue, Sep 1, 1992	14.38	14.44	14.13	14.31
68	NYSE	AZO	Mon, Aug 31, 1992	14.63	14.81	14.31	14.50
67	NYSE	AZO	Fri, Aug 28, 1992	15.00	15.00	14.63	14.63
66	NYSE	AZO	Thu, Aug 27, 1992	15.56	15.56	14.94	15.00
65	NYSE	AZO	Wed, Aug 26, 1992	15.69	15.69	15.63	15.63
64	NYSE	AZO	Tue, Aug 25, 1992	15.81	15.81	15.63	15.63
63	NYSE	AZO	Mon, Aug 24, 1992	15.75	15.88	15.69	15.81
62	NYSE	AZO	Fri, Aug 21, 1992	16.00	16.06	15.75	15.75
61	NYSE	AZO	Thu, Aug 20, 1992	16.25	16.31	15.94	16.00
60	NYSE	AZO	Wed, Aug 19, 1992	16.19	16.38	16.13	16.31
59	NYSE	AZO	Tue, Aug 18, 1992	16.06	16.19	15.88	16.19
58	NYSE	AZO	Mon, Aug 17, 1992	16.00	16.13	15.88	16.06
57	NYSE	AZO	Fri, Aug 14, 1992	15.63	16.06	15.56	16.00
56	NYSE	AZO	Thu, Aug 13, 1992	15.44	15.69	15.31	15.63
55	NYSE	AZO	Wed, Aug 12, 1992	15.00	15.31	15.00	15.25
54	NYSE	AZO	Tue, Aug 11, 1992	14.50	15.00	14.50	15.00
53	NYSE	AZO	Mon, Aug 10, 1992	14.50	14.63	14.50	14.50
52	NYSE	AZO	Fri, Aug 7, 1992	15.31	15.38	14.44	14.44
51	NYSE	AZO	Thu, Aug 6, 1992	15.44	15.44	15.25	15.25
50	NYSE	AZO	Wed, Aug 5, 1992	15.63	15.63	15.44	15.44
49	NYSE	AZO	Tue, Aug 4, 1992	15.75	15.81	15.63	15.63
48	NYSE	AZO	Mon, Aug 3, 1992	15.56	15.81	15.44	15.75
47	NYSE	AZO	Fri, Jul 31, 1992	15.63	15.69	15.31	15.50
46	NYSE	AZO	Thu, Jul 30, 1992	16.00	16.00	15.63	15.69
45	NYSE	AZO	Wed, Jul 29, 1992	15.88	16.19	15.88	15.94
44	NYSE	AZO	Tue, Jul 28, 1992	16.00	16.06	15.75	15.88
43	NYSE	AZO	Mon, Jul 27, 1992	14.69	16.13	14.63	15.88
42	NYSE	AZO	Fri, Jul 24, 1992	14.63	14.81	14.50	14.75
41	NYSE	AZO	Thu, Jul 23, 1992	13.69	14.81	13.69	14.75
40	NYSE	AZO	Wed, Jul 22, 1992	14.38	14.44	13.75	13.75
39	NYSE	AZO	Tue, Jul 21, 1992	14.13	14.44	13.88	14.31
38	NYSE	AZO	Mon, Jul 20, 1992	14.25	14.31	14.00	14.06
37	NYSE	AZO	Fri, Jul 17, 1992	14.31	14.31	14.13	14.25
36	NYSE	AZO	Thu, Jul 16, 1992	14.06	14.25	14.06	14.25
35	NYSE	AZO	Wed, Jul 15, 1992	14.25	14.31	14.00	14.13
34	NYSE	AZO	Tue, Jul 14, 1992	14.38	14.38	14.13	14.19
33	NYSE	AZO	Mon, Jul 13, 1992	14.25	14.38	14.13	14.31
32	NYSE	AZO	Fri, Jul 10, 1992	13.94	14.31	13.94	14.00
31	NYSE	AZO	Thu, Jul 9, 1992	13.88	14.00	13.81	13.94
30	NYSE	AZO	Wed, Jul 8, 1992	14.06	14.06	13.63	13.81
29	NYSE	AZO	Tue, Jul 7, 1992	13.94	14.13	13.88	14.06
28	NYSE	AZO	Mon, Jul 6, 1992	14.00	14.00	13.75	13.94
27	NYSE	AZO	Thu, Jul 2, 1992	14.63	14.63	14.00	14.06
26	NYSE	AZO	Wed, Jul 1, 1992	14.25	15.06	14.25	14.69
25	NYSE	AZO	Tue, Jun 30, 1992	14.38	14.38	13.75	14.00
24	NYSE	AZO	Mon, Jun 29, 1992	14.13	14.50	13.88	14.44
23	NYSE	AZO	Fri, Jun 26, 1992	13.94	14.31	13.94	14.13
22	NYSE	AZO	Thu, Jun 25, 1992	13.63	13.94	13.63	13.94
21	NYSE	AZO	Wed, Jun 24, 1992	13.56	13.69	13.19	13.50
20	NYSE	AZO	Tue, Jun 23, 1992	13.06	13.63	13.06	13.38
19	NYSE	AZO	Mon, Jun 22, 1992	13.31	13.31	12.56	12.88
18	NYSE	AZO	Fri, Jun 19, 1992	13.50	13.69	13.19	13.38
17	NYSE	AZO	Thu, Jun 18, 1992	14.25	14.25	13.00	13.50
16	NYSE	AZO	Wed, Jun 17, 1992	14.94	14.94	14.25	14.25
15	NYSE	AZO	Tue, Jun 16, 1992	15.25	15.31	14.88	14.88
14	NYSE	AZO	Mon, Jun 15, 1992	14.94	15.31	14.88	15.25
13	NYSE	AZO	Fri, Jun 12, 1992	14.81	15.31	14.50	14.94
12	NYSE	AZO	Thu, Jun 11, 1992	14.38	14.56	14.00	14.44
11	NYSE	AZO	Wed, Jun 10, 1992	14.44	14.44	14.19	14.31
10	NYSE	AZO	Tue, Jun 9, 1992	15.50	15.63	14.19	14.44
9	NYSE	AZO	Mon, Jun 8, 1992	16.25	16.38	15.44	15.44
8	NYSE	AZO	Fri, Jun 5, 1992	16.50	16.75	16.31	16.31
7	NYSE	AZO	Thu, Jun 4, 1992	17.25	17.25	16.44	16.63
6	NYSE	AZO	Wed, Jun 3, 1992	17.44	17.44	17.31	17.38
5	NYSE	AZO	Tue, Jun 2, 1992	17.56	17.56	17.31	17.38
4	NYSE	AZO	Mon, Jun 1, 1992	17.31	17.44	17.06	17.44
3	NYSE	AZO	Fri, May 29, 1992	16.88	17.75	16.88	17.56
2	NYSE	AZO	Thu, May 28, 1992	17.13	17.13	16.63	16.88
1	NYSE	AZO	Wed, May 27, 1992	17.56	17.63	16.94	17.06
#	Exchange	Symbol	Date	Open	High	Low	Close

AutoZone Inc NYSE:AZO 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