iShares MSCI EAFE Small-Cap ETF NASDAQ:SCZ Historical Prices

Below are the 2993 trading days of historical prices for SCZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2993	NASDAQ	SCZ	Thu, Mar 7, 2024	62.68	62.94	62.68	62.82
2992	NASDAQ	SCZ	Wed, Mar 6, 2024	62.17	62.53	62.17	62.34
2991	NASDAQ	SCZ	Tue, Mar 5, 2024	61.44	61.73	61.22	61.36
2990	NASDAQ	SCZ	Mon, Mar 4, 2024	61.39	61.55	61.33	61.41
2989	NASDAQ	SCZ	Fri, Mar 1, 2024	61.37	61.87	61.19	61.84
2988	NASDAQ	SCZ	Thu, Feb 29, 2024	61.33	61.45	60.93	61.25
2987	NASDAQ	SCZ	Wed, Feb 28, 2024	60.88	61.12	60.84	60.97
2986	NASDAQ	SCZ	Tue, Feb 27, 2024	61.25	61.38	61.19	61.37
2985	NASDAQ	SCZ	Mon, Feb 26, 2024	61.26	61.26	60.96	61.13
2984	NASDAQ	SCZ	Fri, Feb 23, 2024	61.16	61.30	61.07	61.16
2983	NASDAQ	SCZ	Thu, Feb 22, 2024	61.14	61.29	61.03	61.21
2982	NASDAQ	SCZ	Wed, Feb 21, 2024	60.53	60.71	60.44	60.68
2981	NASDAQ	SCZ	Tue, Feb 20, 2024	60.70	60.83	60.55	60.68
2980	NASDAQ	SCZ	Fri, Feb 16, 2024	60.50	60.83	60.38	60.55
2979	NASDAQ	SCZ	Thu, Feb 15, 2024	60.14	60.62	60.14	60.61
2978	NASDAQ	SCZ	Wed, Feb 14, 2024	59.62	59.99	59.62	59.98
2977	NASDAQ	SCZ	Tue, Feb 13, 2024	59.58	59.70	59.04	59.23
2976	NASDAQ	SCZ	Mon, Feb 12, 2024	60.23	60.58	60.23	60.45
2975	NASDAQ	SCZ	Fri, Feb 9, 2024	59.85	60.10	59.79	60.09
2974	NASDAQ	SCZ	Thu, Feb 8, 2024	59.88	59.96	59.67	59.96
2973	NASDAQ	SCZ	Wed, Feb 7, 2024	60.14	60.23	59.99	60.10
2972	NASDAQ	SCZ	Tue, Feb 6, 2024	59.72	60.13	59.67	60.11
2971	NASDAQ	SCZ	Mon, Feb 5, 2024	59.81	59.82	59.44	59.67
2970	NASDAQ	SCZ	Fri, Feb 2, 2024	60.36	60.38	59.99	60.26
2969	NASDAQ	SCZ	Thu, Feb 1, 2024	60.42	60.84	60.29	60.83
2968	NASDAQ	SCZ	Wed, Jan 31, 2024	60.80	61.07	60.21	60.31
2967	NASDAQ	SCZ	Tue, Jan 30, 2024	60.55	60.71	60.37	60.55
2966	NASDAQ	SCZ	Mon, Jan 29, 2024	60.37	60.86	60.15	60.79
2965	NASDAQ	SCZ	Fri, Jan 26, 2024	60.50	60.96	60.47	60.48
2964	NASDAQ	SCZ	Thu, Jan 25, 2024	60.43	60.73	60.16	60.48
2963	NASDAQ	SCZ	Wed, Jan 24, 2024	60.50	60.99	60.16	60.16
2962	NASDAQ	SCZ	Tue, Jan 23, 2024	59.81	59.88	59.54	59.79
2961	NASDAQ	SCZ	Mon, Jan 22, 2024	59.67	60.21	59.67	59.99
2960	NASDAQ	SCZ	Fri, Jan 19, 2024	59.37	59.64	59.13	59.61
2959	NASDAQ	SCZ	Thu, Jan 18, 2024	59.41	59.64	59.31	59.60
2958	NASDAQ	SCZ	Wed, Jan 17, 2024	58.89	59.18	58.73	59.15
2957	NASDAQ	SCZ	Tue, Jan 16, 2024	60.25	60.30	59.73	59.89
2956	NASDAQ	SCZ	Fri, Jan 12, 2024	61.36	61.58	61.08	61.18
2955	NASDAQ	SCZ	Thu, Jan 11, 2024	60.99	61.15	60.37	60.91
2954	NASDAQ	SCZ	Wed, Jan 10, 2024	61.00	61.21	60.94	61.10
2953	NASDAQ	SCZ	Tue, Jan 9, 2024	60.85	60.94	60.67	60.82
2952	NASDAQ	SCZ	Mon, Jan 8, 2024	60.60	61.27	60.58	61.25
2951	NASDAQ	SCZ	Fri, Jan 5, 2024	60.32	61.02	60.24	60.51
2950	NASDAQ	SCZ	Thu, Jan 4, 2024	60.47	60.88	60.42	60.62
2949	NASDAQ	SCZ	Wed, Jan 3, 2024	60.43	60.64	60.19	60.47
2948	NASDAQ	SCZ	Tue, Jan 2, 2024	61.40	61.52	61.11	61.16
2947	NASDAQ	SCZ	Fri, Dec 29, 2023	61.92	62.13	61.82	61.90
2946	NASDAQ	SCZ	Thu, Dec 28, 2023	62.02	62.31	61.92	61.96
2945	NASDAQ	SCZ	Wed, Dec 27, 2023	61.71	62.07	61.62	61.98
2944	NASDAQ	SCZ	Tue, Dec 26, 2023	61.27	61.62	61.22	61.56
2943	NASDAQ	SCZ	Fri, Dec 22, 2023	61.37	61.55	61.19	61.35
2942	NASDAQ	SCZ	Thu, Dec 21, 2023	60.83	61.10	60.69	61.09
2941	NASDAQ	SCZ	Wed, Dec 20, 2023	60.75	60.89	60.09	60.14
2940	NASDAQ	SCZ	Tue, Dec 19, 2023	61.03	61.60	61.03	61.45
2939	NASDAQ	SCZ	Mon, Dec 18, 2023	60.96	61.08	60.70	60.85
2938	NASDAQ	SCZ	Fri, Dec 15, 2023	61.05	61.19	60.69	60.71
2937	NASDAQ	SCZ	Thu, Dec 14, 2023	61.14	61.60	61.13	61.36
2936	NASDAQ	SCZ	Wed, Dec 13, 2023	59.23	60.37	59.03	60.32
2935	NASDAQ	SCZ	Tue, Dec 12, 2023	59.08	59.33	58.91	59.30
2934	NASDAQ	SCZ	Mon, Dec 11, 2023	59.16	59.44	59.14	59.39
2933	NASDAQ	SCZ	Fri, Dec 8, 2023	59.02	59.56	58.95	59.27
2932	NASDAQ	SCZ	Thu, Dec 7, 2023	58.91	59.50	58.82	59.37
2931	NASDAQ	SCZ	Wed, Dec 6, 2023	59.12	59.32	58.84	58.88
2930	NASDAQ	SCZ	Tue, Dec 5, 2023	58.55	58.81	58.45	58.50
2929	NASDAQ	SCZ	Mon, Dec 4, 2023	58.64	59.22	58.48	58.73
2928	NASDAQ	SCZ	Fri, Dec 1, 2023	58.41	59.29	58.41	59.25
2927	NASDAQ	SCZ	Thu, Nov 30, 2023	58.64	58.77	58.37	58.56
2926	NASDAQ	SCZ	Wed, Nov 29, 2023	58.87	59.16	58.78	58.93
2925	NASDAQ	SCZ	Tue, Nov 28, 2023	58.44	58.85	58.35	58.67
2924	NASDAQ	SCZ	Mon, Nov 27, 2023	58.37	58.51	58.27	58.45
2923	NASDAQ	SCZ	Fri, Nov 24, 2023	58.27	58.53	58.21	58.53
2922	NASDAQ	SCZ	Wed, Nov 22, 2023	57.98	58.10	57.77	58.09
2921	NASDAQ	SCZ	Tue, Nov 21, 2023	58.21	58.28	57.82	57.88
2920	NASDAQ	SCZ	Mon, Nov 20, 2023	57.98	58.36	57.97	58.29
2919	NASDAQ	SCZ	Fri, Nov 17, 2023	57.76	58.01	57.63	57.99
2918	NASDAQ	SCZ	Thu, Nov 16, 2023	57.10	57.75	56.96	57.16
2917	NASDAQ	SCZ	Wed, Nov 15, 2023	57.62	57.91	57.48	57.58
2916	NASDAQ	SCZ	Tue, Nov 14, 2023	56.92	57.72	56.89	57.62
2915	NASDAQ	SCZ	Mon, Nov 13, 2023	55.36	55.80	55.30	55.72
2914	NASDAQ	SCZ	Fri, Nov 10, 2023	55.43	56.00	55.11	55.68
2913	NASDAQ	SCZ	Thu, Nov 9, 2023	55.85	56.19	55.42	55.48
2912	NASDAQ	SCZ	Wed, Nov 8, 2023	55.39	55.62	55.18	55.38
2911	NASDAQ	SCZ	Tue, Nov 7, 2023	55.45	55.74	55.31	55.54
2910	NASDAQ	SCZ	Mon, Nov 6, 2023	56.17	56.22	55.79	55.90
2909	NASDAQ	SCZ	Fri, Nov 3, 2023	56.16	56.63	56.10	56.48
2908	NASDAQ	SCZ	Thu, Nov 2, 2023	55.21	55.40	55.02	55.35
2907	NASDAQ	SCZ	Wed, Nov 1, 2023	53.71	54.11	53.59	54.06
2906	NASDAQ	SCZ	Tue, Oct 31, 2023	53.60	53.85	53.49	53.81
2905	NASDAQ	SCZ	Mon, Oct 30, 2023	53.13	53.31	52.95	53.27
2904	NASDAQ	SCZ	Fri, Oct 27, 2023	53.44	53.44	52.42	52.55
2903	NASDAQ	SCZ	Thu, Oct 26, 2023	52.61	52.76	52.21	52.38
2902	NASDAQ	SCZ	Wed, Oct 25, 2023	52.95	52.98	52.55	52.59
2901	NASDAQ	SCZ	Tue, Oct 24, 2023	53.42	53.53	53.08	53.31
2900	NASDAQ	SCZ	Mon, Oct 23, 2023	52.71	53.40	52.56	53.10
2899	NASDAQ	SCZ	Fri, Oct 20, 2023	53.43	53.56	53.19	53.21
2898	NASDAQ	SCZ	Thu, Oct 19, 2023	53.95	54.21	53.55	53.64
2897	NASDAQ	SCZ	Wed, Oct 18, 2023	54.48	54.51	53.89	53.96
2896	NASDAQ	SCZ	Tue, Oct 17, 2023	54.45	55.21	54.45	54.96
2895	NASDAQ	SCZ	Mon, Oct 16, 2023	54.72	55.31	54.57	54.97
2894	NASDAQ	SCZ	Fri, Oct 13, 2023	55.07	55.96	54.54	54.63
2893	NASDAQ	SCZ	Thu, Oct 12, 2023	55.96	56.06	55.26	55.43
2892	NASDAQ	SCZ	Wed, Oct 11, 2023	56.08	56.22	55.67	55.99
2891	NASDAQ	SCZ	Tue, Oct 10, 2023	55.78	56.21	55.76	56.07
2890	NASDAQ	SCZ	Mon, Oct 9, 2023	54.83	55.32	54.78	55.22
2889	NASDAQ	SCZ	Fri, Oct 6, 2023	54.81	55.61	54.56	55.47
2888	NASDAQ	SCZ	Thu, Oct 5, 2023	54.78	55.06	54.65	54.97
2887	NASDAQ	SCZ	Wed, Oct 4, 2023	54.33	54.48	53.87	54.22
2886	NASDAQ	SCZ	Tue, Oct 3, 2023	54.69	55.25	54.26	54.48
2885	NASDAQ	SCZ	Mon, Oct 2, 2023	56.03	57.63	55.31	55.36
2884	NASDAQ	SCZ	Fri, Sep 29, 2023	56.98	57.07	56.31	56.47
2883	NASDAQ	SCZ	Thu, Sep 28, 2023	56.06	56.65	56.06	56.47
2882	NASDAQ	SCZ	Wed, Sep 27, 2023	56.43	56.44	55.86	56.15
2881	NASDAQ	SCZ	Tue, Sep 26, 2023	56.51	56.70	56.20	56.21
2880	NASDAQ	SCZ	Mon, Sep 25, 2023	56.79	57.08	56.70	57.03
2879	NASDAQ	SCZ	Fri, Sep 22, 2023	57.45	57.62	57.14	57.21
2878	NASDAQ	SCZ	Thu, Sep 21, 2023	57.40	57.69	57.12	57.16
2877	NASDAQ	SCZ	Wed, Sep 20, 2023	58.24	58.54	57.83	57.86
2876	NASDAQ	SCZ	Tue, Sep 19, 2023	58.07	58.28	57.92	58.04
2875	NASDAQ	SCZ	Mon, Sep 18, 2023	57.95	58.02	57.79	57.95
2874	NASDAQ	SCZ	Fri, Sep 15, 2023	58.48	58.70	58.24	58.28
2873	NASDAQ	SCZ	Thu, Sep 14, 2023	58.39	58.66	58.29	58.64
2872	NASDAQ	SCZ	Wed, Sep 13, 2023	58.03	58.58	57.83	57.94
2871	NASDAQ	SCZ	Tue, Sep 12, 2023	58.15	58.39	58.14	58.23
2870	NASDAQ	SCZ	Mon, Sep 11, 2023	58.51	58.51	58.51	58.51
2869	NASDAQ	SCZ	Fri, Sep 8, 2023	57.95	58.20	57.85	57.91
2868	NASDAQ	SCZ	Thu, Sep 7, 2023	58.13	58.34	57.95	58.15
2867	NASDAQ	SCZ	Wed, Sep 6, 2023	58.59	58.70	58.23	58.39
2866	NASDAQ	SCZ	Tue, Sep 5, 2023	59.01	59.08	58.61	58.63
2865	NASDAQ	SCZ	Fri, Sep 1, 2023	59.63	59.80	59.06	59.25
2864	NASDAQ	SCZ	Thu, Aug 31, 2023	59.15	59.38	58.94	59.18
2863	NASDAQ	SCZ	Wed, Aug 30, 2023	59.19	59.39	59.00	59.11
2862	NASDAQ	SCZ	Tue, Aug 29, 2023	58.15	59.14	58.08	59.07
2861	NASDAQ	SCZ	Mon, Aug 28, 2023	58.10	58.72	58.10	58.30
2860	NASDAQ	SCZ	Fri, Aug 25, 2023	57.82	58.12	57.40	57.89
2859	NASDAQ	SCZ	Thu, Aug 24, 2023	57.96	58.11	57.42	57.47
2858	NASDAQ	SCZ	Wed, Aug 23, 2023	57.84	58.43	57.83	58.24
2857	NASDAQ	SCZ	Tue, Aug 22, 2023	57.91	58.24	57.59	57.63
2856	NASDAQ	SCZ	Mon, Aug 21, 2023	57.60	57.74	57.32	57.64
2855	NASDAQ	SCZ	Fri, Aug 18, 2023	57.24	57.70	57.18	57.60
2854	NASDAQ	SCZ	Thu, Aug 17, 2023	58.32	58.45	57.70	57.82
2853	NASDAQ	SCZ	Wed, Aug 16, 2023	58.57	58.81	58.16	58.16
2852	NASDAQ	SCZ	Tue, Aug 15, 2023	59.03	59.26	58.56	58.64
2851	NASDAQ	SCZ	Mon, Aug 14, 2023	59.10	59.39	58.87	59.36
2850	NASDAQ	SCZ	Fri, Aug 11, 2023	59.61	59.85	59.48	59.57
2849	NASDAQ	SCZ	Thu, Aug 10, 2023	60.27	60.63	59.82	59.86
2848	NASDAQ	SCZ	Wed, Aug 9, 2023	59.87	60.00	59.58	59.78
2847	NASDAQ	SCZ	Tue, Aug 8, 2023	59.50	59.75	59.29	59.71
2846	NASDAQ	SCZ	Mon, Aug 7, 2023	60.19	60.49	59.94	60.28
2845	NASDAQ	SCZ	Fri, Aug 4, 2023	59.94	60.45	59.76	59.86
2844	NASDAQ	SCZ	Thu, Aug 3, 2023	59.23	59.64	59.21	59.53
2843	NASDAQ	SCZ	Wed, Aug 2, 2023	59.83	60.06	59.57	59.66
2842	NASDAQ	SCZ	Tue, Aug 1, 2023	60.75	60.94	60.53	60.63
2841	NASDAQ	SCZ	Mon, Jul 31, 2023	61.26	61.52	61.26	61.30
2840	NASDAQ	SCZ	Fri, Jul 28, 2023	61.29	61.53	61.14	61.27
2839	NASDAQ	SCZ	Thu, Jul 27, 2023	61.60	61.66	60.87	60.97
2838	NASDAQ	SCZ	Wed, Jul 26, 2023	60.82	61.47	60.71	61.32
2837	NASDAQ	SCZ	Tue, Jul 25, 2023	60.68	61.05	60.68	60.95
2836	NASDAQ	SCZ	Mon, Jul 24, 2023	60.80	60.96	60.61	60.70
2835	NASDAQ	SCZ	Fri, Jul 21, 2023	60.97	61.05	60.72	60.89
2834	NASDAQ	SCZ	Thu, Jul 20, 2023	61.33	61.72	60.95	61.14
2833	NASDAQ	SCZ	Wed, Jul 19, 2023	61.63	61.79	61.43	61.67
2832	NASDAQ	SCZ	Tue, Jul 18, 2023	61.12	61.49	61.11	61.43
2831	NASDAQ	SCZ	Mon, Jul 17, 2023	60.57	60.93	60.53	60.84
2830	NASDAQ	SCZ	Fri, Jul 14, 2023	61.24	61.40	60.86	60.93
2829	NASDAQ	SCZ	Thu, Jul 13, 2023	61.20	61.51	61.01	61.47
2828	NASDAQ	SCZ	Wed, Jul 12, 2023	60.28	60.78	60.28	60.69
2827	NASDAQ	SCZ	Tue, Jul 11, 2023	59.05	59.49	59.03	59.48
2826	NASDAQ	SCZ	Mon, Jul 10, 2023	58.39	58.90	58.39	58.88
2825	NASDAQ	SCZ	Fri, Jul 7, 2023	57.91	58.84	57.91	58.57
2824	NASDAQ	SCZ	Thu, Jul 6, 2023	57.80	58.02	57.32	57.67
2823	NASDAQ	SCZ	Wed, Jul 5, 2023	58.73	58.96	58.47	58.52
2822	NASDAQ	SCZ	Mon, Jul 3, 2023	58.98	59.18	58.97	59.02
2821	NASDAQ	SCZ	Fri, Jun 30, 2023	58.73	59.03	58.71	58.98
2820	NASDAQ	SCZ	Thu, Jun 29, 2023	58.10	58.46	58.10	58.25
2819	NASDAQ	SCZ	Wed, Jun 28, 2023	58.29	58.62	58.25	58.45
2818	NASDAQ	SCZ	Tue, Jun 27, 2023	57.84	58.25	57.70	58.18
2817	NASDAQ	SCZ	Mon, Jun 26, 2023	57.84	58.00	57.80	57.90
2816	NASDAQ	SCZ	Fri, Jun 23, 2023	57.90	58.62	57.85	57.94
2815	NASDAQ	SCZ	Thu, Jun 22, 2023	59.01	59.19	58.84	58.98
2814	NASDAQ	SCZ	Wed, Jun 21, 2023	59.38	59.79	59.34	59.63
2813	NASDAQ	SCZ	Tue, Jun 20, 2023	59.60	59.85	59.30	59.44
2812	NASDAQ	SCZ	Fri, Jun 16, 2023	60.78	60.78	60.35	60.38
2811	NASDAQ	SCZ	Thu, Jun 15, 2023	59.95	60.62	59.92	60.48
2810	NASDAQ	SCZ	Wed, Jun 14, 2023	60.22	60.54	59.73	60.15
2809	NASDAQ	SCZ	Tue, Jun 13, 2023	60.15	60.24	59.97	60.08
2808	NASDAQ	SCZ	Mon, Jun 12, 2023	59.42	59.67	59.34	59.58
2807	NASDAQ	SCZ	Fri, Jun 9, 2023	59.66	59.66	59.10	59.19
2806	NASDAQ	SCZ	Thu, Jun 8, 2023	58.76	59.12	58.64	59.09
2805	NASDAQ	SCZ	Wed, Jun 7, 2023	58.86	59.12	58.50	58.56
2804	NASDAQ	SCZ	Tue, Jun 6, 2023	59.50	60.05	59.36	59.99
2803	NASDAQ	SCZ	Mon, Jun 5, 2023	59.73	59.81	59.44	59.47
2802	NASDAQ	SCZ	Fri, Jun 2, 2023	59.82	60.04	59.74	59.85
2801	NASDAQ	SCZ	Thu, Jun 1, 2023	58.19	58.99	58.19	58.98
2800	NASDAQ	SCZ	Wed, May 31, 2023	58.10	58.21	57.73	58.19
2799	NASDAQ	SCZ	Tue, May 30, 2023	58.86	58.86	58.35	58.55
2798	NASDAQ	SCZ	Fri, May 26, 2023	58.67	58.94	58.67	58.87
2797	NASDAQ	SCZ	Thu, May 25, 2023	58.74	59.03	58.39	58.62
2796	NASDAQ	SCZ	Wed, May 24, 2023	59.20	59.20	58.67	58.74
2795	NASDAQ	SCZ	Tue, May 23, 2023	59.95	60.08	59.68	59.70
2794	NASDAQ	SCZ	Mon, May 22, 2023	60.37	60.62	60.35	60.49
2793	NASDAQ	SCZ	Fri, May 19, 2023	60.46	61.20	60.38	60.52
2792	NASDAQ	SCZ	Thu, May 18, 2023	60.32	60.32	59.99	60.30
2791	NASDAQ	SCZ	Wed, May 17, 2023	60.42	60.77	60.26	60.72
2790	NASDAQ	SCZ	Tue, May 16, 2023	60.79	61.32	60.50	60.51
2789	NASDAQ	SCZ	Mon, May 15, 2023	60.71	61.16	60.69	61.13
2788	NASDAQ	SCZ	Fri, May 12, 2023	60.79	60.88	60.32	60.54
2787	NASDAQ	SCZ	Thu, May 11, 2023	60.62	60.81	60.40	60.81
2786	NASDAQ	SCZ	Wed, May 10, 2023	61.07	61.12	60.53	60.93
2785	NASDAQ	SCZ	Tue, May 9, 2023	60.71	61.01	60.65	60.92
2784	NASDAQ	SCZ	Mon, May 8, 2023	61.28	61.45	61.18	61.26
2783	NASDAQ	SCZ	Fri, May 5, 2023	60.53	61.29	60.53	61.17
2782	NASDAQ	SCZ	Thu, May 4, 2023	60.11	60.51	60.09	60.32
2781	NASDAQ	SCZ	Wed, May 3, 2023	60.25	60.71	60.00	60.24
2780	NASDAQ	SCZ	Tue, May 2, 2023	60.17	60.17	59.79	60.13
2779	NASDAQ	SCZ	Mon, May 1, 2023	60.84	60.98	60.62	60.73
2778	NASDAQ	SCZ	Fri, Apr 28, 2023	60.43	60.89	60.31	60.84
2777	NASDAQ	SCZ	Thu, Apr 27, 2023	60.10	60.65	60.03	60.63
2776	NASDAQ	SCZ	Wed, Apr 26, 2023	60.04	60.29	59.69	59.77
2775	NASDAQ	SCZ	Tue, Apr 25, 2023	60.22	60.32	59.74	59.74
2774	NASDAQ	SCZ	Mon, Apr 24, 2023	60.48	60.69	60.48	60.67
2773	NASDAQ	SCZ	Fri, Apr 21, 2023	60.29	60.55	60.06	60.50
2772	NASDAQ	SCZ	Thu, Apr 20, 2023	60.07	60.38	60.07	60.24
2771	NASDAQ	SCZ	Wed, Apr 19, 2023	60.16	60.32	60.14	60.24
2770	NASDAQ	SCZ	Tue, Apr 18, 2023	60.58	60.72	60.47	60.62
2769	NASDAQ	SCZ	Mon, Apr 17, 2023	60.31	60.40	60.09	60.38
2768	NASDAQ	SCZ	Fri, Apr 14, 2023	60.66	60.88	60.18	60.41
2767	NASDAQ	SCZ	Thu, Apr 13, 2023	60.31	60.74	60.27	60.70
2766	NASDAQ	SCZ	Wed, Apr 12, 2023	59.99	60.05	59.59	59.74
2765	NASDAQ	SCZ	Tue, Apr 11, 2023	59.41	59.60	59.36	59.51
2764	NASDAQ	SCZ	Mon, Apr 10, 2023	58.79	59.24	58.75	59.23
2763	NASDAQ	SCZ	Thu, Apr 6, 2023	58.95	59.37	58.87	59.18
2762	NASDAQ	SCZ	Wed, Apr 5, 2023	59.17	59.37	58.85	59.02
2761	NASDAQ	SCZ	Tue, Apr 4, 2023	60.02	60.24	59.85	59.98
2760	NASDAQ	SCZ	Mon, Apr 3, 2023	59.57	60.00	59.57	59.99
2759	NASDAQ	SCZ	Fri, Mar 31, 2023	59.36	59.61	59.33	59.51
2758	NASDAQ	SCZ	Thu, Mar 30, 2023	59.08	59.35	59.08	59.28
2757	NASDAQ	SCZ	Wed, Mar 29, 2023	57.87	58.51	57.81	58.44
2756	NASDAQ	SCZ	Tue, Mar 28, 2023	57.70	57.94	57.66	57.80
2755	NASDAQ	SCZ	Mon, Mar 27, 2023	57.85	57.99	57.69	57.95
2754	NASDAQ	SCZ	Fri, Mar 24, 2023	57.37	57.63	57.12	57.59
2753	NASDAQ	SCZ	Thu, Mar 23, 2023	58.14	58.64	57.60	57.83
2752	NASDAQ	SCZ	Wed, Mar 22, 2023	57.86	58.67	57.61	57.63
2751	NASDAQ	SCZ	Tue, Mar 21, 2023	57.98	58.17	57.82	58.11
2750	NASDAQ	SCZ	Mon, Mar 20, 2023	56.97	57.51	56.96	57.37
2749	NASDAQ	SCZ	Fri, Mar 17, 2023	56.92	57.06	56.57	56.75
2748	NASDAQ	SCZ	Thu, Mar 16, 2023	56.34	57.41	56.33	57.38
2747	NASDAQ	SCZ	Wed, Mar 15, 2023	56.48	56.92	56.11	56.92
2746	NASDAQ	SCZ	Tue, Mar 14, 2023	58.11	58.37	57.93	58.33
2745	NASDAQ	SCZ	Mon, Mar 13, 2023	57.44	58.17	57.31	57.64
2744	NASDAQ	SCZ	Fri, Mar 10, 2023	58.87	59.11	58.29	58.33
2743	NASDAQ	SCZ	Thu, Mar 9, 2023	59.37	59.62	58.84	58.91
2742	NASDAQ	SCZ	Wed, Mar 8, 2023	59.16	59.56	59.10	59.33
2741	NASDAQ	SCZ	Tue, Mar 7, 2023	60.01	60.01	58.92	59.04
2740	NASDAQ	SCZ	Mon, Mar 6, 2023	60.16	60.32	59.96	60.08
2739	NASDAQ	SCZ	Fri, Mar 3, 2023	59.76	60.29	59.61	60.22
2738	NASDAQ	SCZ	Thu, Mar 2, 2023	59.01	59.46	59.01	59.42
2737	NASDAQ	SCZ	Wed, Mar 1, 2023	59.56	59.66	59.27	59.59
2736	NASDAQ	SCZ	Tue, Feb 28, 2023	59.30	59.54	59.15	59.22
2735	NASDAQ	SCZ	Mon, Feb 27, 2023	59.18	59.50	59.15	59.38
2734	NASDAQ	SCZ	Fri, Feb 24, 2023	58.66	58.86	58.49	58.64
2733	NASDAQ	SCZ	Thu, Feb 23, 2023	59.48	59.72	59.04	59.57
2732	NASDAQ	SCZ	Wed, Feb 22, 2023	59.16	59.40	58.97	59.05
2731	NASDAQ	SCZ	Tue, Feb 21, 2023	59.88	60.01	59.48	59.50
2730	NASDAQ	SCZ	Fri, Feb 17, 2023	59.95	60.41	59.81	60.37
2729	NASDAQ	SCZ	Thu, Feb 16, 2023	59.89	60.51	59.85	60.14
2728	NASDAQ	SCZ	Wed, Feb 15, 2023	59.95	60.42	59.95	60.41
2727	NASDAQ	SCZ	Tue, Feb 14, 2023	60.33	61.06	60.18	60.74
2726	NASDAQ	SCZ	Mon, Feb 13, 2023	60.12	60.66	60.11	60.65
2725	NASDAQ	SCZ	Fri, Feb 10, 2023	60.24	60.33	59.93	60.17
2724	NASDAQ	SCZ	Thu, Feb 9, 2023	61.33	61.39	60.45	60.53
2723	NASDAQ	SCZ	Wed, Feb 8, 2023	60.91	60.98	60.41	60.54
2722	NASDAQ	SCZ	Tue, Feb 7, 2023	60.09	60.99	59.91	60.92
2721	NASDAQ	SCZ	Mon, Feb 6, 2023	60.49	60.57	60.16	60.48
2720	NASDAQ	SCZ	Fri, Feb 3, 2023	61.25	61.68	61.03	61.14
2719	NASDAQ	SCZ	Thu, Feb 2, 2023	62.33	62.48	61.82	62.22
2718	NASDAQ	SCZ	Wed, Feb 1, 2023	61.34	62.12	60.81	61.85
2717	NASDAQ	SCZ	Tue, Jan 31, 2023	60.70	61.17	60.58	61.14
2716	NASDAQ	SCZ	Mon, Jan 30, 2023	60.97	61.23	60.77	60.79
2715	NASDAQ	SCZ	Fri, Jan 27, 2023	61.03	61.48	60.98	61.36
2714	NASDAQ	SCZ	Thu, Jan 26, 2023	61.45	61.45	60.80	61.36
2713	NASDAQ	SCZ	Wed, Jan 25, 2023	60.69	61.27	60.60	61.25
2712	NASDAQ	SCZ	Tue, Jan 24, 2023	60.68	61.07	60.50	60.95
2711	NASDAQ	SCZ	Mon, Jan 23, 2023	60.45	60.97	60.35	60.91
2710	NASDAQ	SCZ	Fri, Jan 20, 2023	59.87	60.60	59.77	60.59
2709	NASDAQ	SCZ	Thu, Jan 19, 2023	59.86	60.04	59.60	59.89
2708	NASDAQ	SCZ	Wed, Jan 18, 2023	61.02	61.07	60.08	60.08
2707	NASDAQ	SCZ	Tue, Jan 17, 2023	60.10	60.42	60.03	60.17
2706	NASDAQ	SCZ	Fri, Jan 13, 2023	59.42	60.07	59.13	60.03
2705	NASDAQ	SCZ	Thu, Jan 12, 2023	59.20	59.76	58.63	59.66
2704	NASDAQ	SCZ	Wed, Jan 11, 2023	58.45	58.82	58.40	58.80
2703	NASDAQ	SCZ	Tue, Jan 10, 2023	58.13	58.37	57.98	58.29
2702	NASDAQ	SCZ	Mon, Jan 9, 2023	58.46	58.78	58.24	58.24
2701	NASDAQ	SCZ	Fri, Jan 6, 2023	56.83	58.05	56.54	58.01
2700	NASDAQ	SCZ	Thu, Jan 5, 2023	56.68	56.76	56.44	56.53
2699	NASDAQ	SCZ	Wed, Jan 4, 2023	57.26	57.45	56.97	57.23
2698	NASDAQ	SCZ	Tue, Jan 3, 2023	57.23	57.49	56.61	56.83
2697	NASDAQ	SCZ	Fri, Dec 30, 2022	56.51	56.85	56.44	56.48
2696	NASDAQ	SCZ	Thu, Dec 29, 2022	56.51	57.06	56.47	56.93
2695	NASDAQ	SCZ	Wed, Dec 28, 2022	56.47	56.67	55.76	55.76
2694	NASDAQ	SCZ	Tue, Dec 27, 2022	56.43	56.64	56.27	56.38
2693	NASDAQ	SCZ	Fri, Dec 23, 2022	56.10	56.42	55.92	56.30
2692	NASDAQ	SCZ	Thu, Dec 22, 2022	56.23	56.44	55.59	56.10
2691	NASDAQ	SCZ	Wed, Dec 21, 2022	56.29	56.67	56.18	56.49
2690	NASDAQ	SCZ	Tue, Dec 20, 2022	55.82	56.20	55.71	55.97
2689	NASDAQ	SCZ	Mon, Dec 19, 2022	56.21	56.28	55.76	55.88
2688	NASDAQ	SCZ	Fri, Dec 16, 2022	55.97	56.29	55.72	56.08
2687	NASDAQ	SCZ	Thu, Dec 15, 2022	57.04	57.15	56.16	56.37
2686	NASDAQ	SCZ	Wed, Dec 14, 2022	57.71	58.30	57.31	57.70
2685	NASDAQ	SCZ	Tue, Dec 13, 2022	58.55	58.82	57.57	57.76
2684	NASDAQ	SCZ	Mon, Dec 12, 2022	56.72	56.89	56.52	56.88
2683	NASDAQ	SCZ	Fri, Dec 9, 2022	56.79	57.23	56.74	56.74
2682	NASDAQ	SCZ	Thu, Dec 8, 2022	56.39	56.79	56.29	56.73
2681	NASDAQ	SCZ	Wed, Dec 7, 2022	56.37	56.61	56.18	56.47
2680	NASDAQ	SCZ	Tue, Dec 6, 2022	56.77	56.93	56.16	56.38
2679	NASDAQ	SCZ	Mon, Dec 5, 2022	57.53	57.64	56.67	56.76
2678	NASDAQ	SCZ	Fri, Dec 2, 2022	57.35	58.02	57.08	57.76
2677	NASDAQ	SCZ	Thu, Dec 1, 2022	57.81	57.94	57.37	57.68
2676	NASDAQ	SCZ	Wed, Nov 30, 2022	56.42	57.21	55.90	57.00
2675	NASDAQ	SCZ	Tue, Nov 29, 2022	56.09	56.51	56.06	56.12
2674	NASDAQ	SCZ	Mon, Nov 28, 2022	56.58	56.82	56.03	56.12
2673	NASDAQ	SCZ	Fri, Nov 25, 2022	56.76	57.15	56.72	57.03
2672	NASDAQ	SCZ	Wed, Nov 23, 2022	56.07	56.80	56.07	56.69
2671	NASDAQ	SCZ	Tue, Nov 22, 2022	55.52	55.96	55.46	55.93
2670	NASDAQ	SCZ	Mon, Nov 21, 2022	55.16	55.38	55.01	55.17
2669	NASDAQ	SCZ	Fri, Nov 18, 2022	55.71	55.77	55.43	55.61
2668	NASDAQ	SCZ	Thu, Nov 17, 2022	54.92	55.60	54.78	55.48
2667	NASDAQ	SCZ	Wed, Nov 16, 2022	55.67	55.81	55.44	55.60
2666	NASDAQ	SCZ	Tue, Nov 15, 2022	56.46	56.53	55.49	55.87
2665	NASDAQ	SCZ	Mon, Nov 14, 2022	55.82	56.12	55.64	55.64
2664	NASDAQ	SCZ	Fri, Nov 11, 2022	55.86	56.64	55.73	56.45
2663	NASDAQ	SCZ	Thu, Nov 10, 2022	54.16	55.41	54.06	55.35
2662	NASDAQ	SCZ	Wed, Nov 9, 2022	52.44	52.88	52.08	52.08
2661	NASDAQ	SCZ	Tue, Nov 8, 2022	52.44	53.23	52.44	52.93
2660	NASDAQ	SCZ	Mon, Nov 7, 2022	52.28	52.49	52.05	52.24
2659	NASDAQ	SCZ	Fri, Nov 4, 2022	51.42	52.06	51.13	52.05
2658	NASDAQ	SCZ	Thu, Nov 3, 2022	49.96	50.49	49.88	50.22
2657	NASDAQ	SCZ	Wed, Nov 2, 2022	51.48	52.25	50.70	50.71
2656	NASDAQ	SCZ	Tue, Nov 1, 2022	51.86	52.20	51.23	51.48
2655	NASDAQ	SCZ	Mon, Oct 31, 2022	51.01	51.09	50.81	50.94
2654	NASDAQ	SCZ	Fri, Oct 28, 2022	50.87	51.55	50.82	51.55
2653	NASDAQ	SCZ	Thu, Oct 27, 2022	51.42	51.89	51.20	51.22
2652	NASDAQ	SCZ	Wed, Oct 26, 2022	51.17	51.98	51.17	51.57
2651	NASDAQ	SCZ	Tue, Oct 25, 2022	49.95	50.98	49.91	50.92
2650	NASDAQ	SCZ	Mon, Oct 24, 2022	49.49	49.81	49.17	49.62
2649	NASDAQ	SCZ	Fri, Oct 21, 2022	48.43	49.89	48.34	49.87
2648	NASDAQ	SCZ	Thu, Oct 20, 2022	48.97	49.69	48.80	48.95
2647	NASDAQ	SCZ	Wed, Oct 19, 2022	49.16	49.45	48.69	49.02
2646	NASDAQ	SCZ	Tue, Oct 18, 2022	50.05	50.20	49.46	49.81
2645	NASDAQ	SCZ	Mon, Oct 17, 2022	49.22	49.66	49.22	49.45
2644	NASDAQ	SCZ	Fri, Oct 14, 2022	49.19	49.35	48.13	48.19
2643	NASDAQ	SCZ	Thu, Oct 13, 2022	47.20	49.26	47.12	49.10
2642	NASDAQ	SCZ	Wed, Oct 12, 2022	48.09	48.30	47.92	48.03
2641	NASDAQ	SCZ	Tue, Oct 11, 2022	48.58	49.10	48.14	48.31
2640	NASDAQ	SCZ	Mon, Oct 10, 2022	49.11	49.11	48.51	48.83
2639	NASDAQ	SCZ	Fri, Oct 7, 2022	49.71	49.76	48.98	49.13
2638	NASDAQ	SCZ	Thu, Oct 6, 2022	50.35	50.69	50.03	50.06
2637	NASDAQ	SCZ	Wed, Oct 5, 2022	50.45	50.98	50.11	50.70
2636	NASDAQ	SCZ	Tue, Oct 4, 2022	50.81	51.52	50.80	51.51
2635	NASDAQ	SCZ	Mon, Oct 3, 2022	49.01	49.80	48.83	49.64
2634	NASDAQ	SCZ	Fri, Sep 30, 2022	48.58	49.32	48.58	48.78
2633	NASDAQ	SCZ	Thu, Sep 29, 2022	48.45	48.65	47.91	48.60
2632	NASDAQ	SCZ	Wed, Sep 28, 2022	48.02	49.51	47.93	49.36
2631	NASDAQ	SCZ	Tue, Sep 27, 2022	48.70	49.02	47.98	48.30
2630	NASDAQ	SCZ	Mon, Sep 26, 2022	49.04	49.50	48.54	48.65
2629	NASDAQ	SCZ	Fri, Sep 23, 2022	50.17	50.37	49.40	49.80
2628	NASDAQ	SCZ	Thu, Sep 22, 2022	51.72	51.89	51.27	51.50
2627	NASDAQ	SCZ	Wed, Sep 21, 2022	52.18	52.74	51.63	51.68
2626	NASDAQ	SCZ	Tue, Sep 20, 2022	52.33	52.53	51.93	52.25
2625	NASDAQ	SCZ	Mon, Sep 19, 2022	52.70	53.26	52.44	53.24
2624	NASDAQ	SCZ	Fri, Sep 16, 2022	52.79	53.23	52.47	53.07
2623	NASDAQ	SCZ	Thu, Sep 15, 2022	53.44	53.88	53.24	53.30
2622	NASDAQ	SCZ	Wed, Sep 14, 2022	53.73	54.08	53.61	53.93
2621	NASDAQ	SCZ	Tue, Sep 13, 2022	54.62	54.82	53.61	53.64
2620	NASDAQ	SCZ	Mon, Sep 12, 2022	55.59	55.90	55.37	55.74
2619	NASDAQ	SCZ	Fri, Sep 9, 2022	54.63	55.04	54.60	55.02
2618	NASDAQ	SCZ	Thu, Sep 8, 2022	52.89	53.63	52.88	53.53
2617	NASDAQ	SCZ	Wed, Sep 7, 2022	52.59	53.46	52.53	53.41
2616	NASDAQ	SCZ	Tue, Sep 6, 2022	53.35	53.41	52.85	53.01
2615	NASDAQ	SCZ	Fri, Sep 2, 2022	54.03	54.38	53.08	53.24
2614	NASDAQ	SCZ	Thu, Sep 1, 2022	53.81	54.18	53.29	53.83
2613	NASDAQ	SCZ	Wed, Aug 31, 2022	55.05	55.25	54.75	54.78
2612	NASDAQ	SCZ	Tue, Aug 30, 2022	55.61	55.66	54.73	54.87
2611	NASDAQ	SCZ	Mon, Aug 29, 2022	54.93	55.33	54.92	55.05
2610	NASDAQ	SCZ	Fri, Aug 26, 2022	56.73	56.78	55.25	55.28
2609	NASDAQ	SCZ	Thu, Aug 25, 2022	56.26	56.80	56.24	56.80
2608	NASDAQ	SCZ	Wed, Aug 24, 2022	55.85	56.39	55.85	56.22
2607	NASDAQ	SCZ	Tue, Aug 23, 2022	55.61	56.49	55.61	55.96
2606	NASDAQ	SCZ	Mon, Aug 22, 2022	56.15	56.16	55.65	55.80
2605	NASDAQ	SCZ	Fri, Aug 19, 2022	57.35	57.37	56.85	56.97
2604	NASDAQ	SCZ	Thu, Aug 18, 2022	58.16	58.22	57.83	57.97
2603	NASDAQ	SCZ	Wed, Aug 17, 2022	58.09	58.50	57.80	58.21
2602	NASDAQ	SCZ	Tue, Aug 16, 2022	58.59	59.02	58.59	58.92
2601	NASDAQ	SCZ	Mon, Aug 15, 2022	58.95	59.13	58.64	59.02
2600	NASDAQ	SCZ	Fri, Aug 12, 2022	59.17	59.56	59.05	59.56
2599	NASDAQ	SCZ	Thu, Aug 11, 2022	59.54	59.82	59.04	59.14
2598	NASDAQ	SCZ	Wed, Aug 10, 2022	58.84	59.31	58.68	59.12
2597	NASDAQ	SCZ	Tue, Aug 9, 2022	57.64	57.74	57.26	57.31
2596	NASDAQ	SCZ	Mon, Aug 8, 2022	57.95	58.27	57.68	57.74
2595	NASDAQ	SCZ	Fri, Aug 5, 2022	57.18	57.64	57.12	57.54
2594	NASDAQ	SCZ	Thu, Aug 4, 2022	57.75	58.24	57.75	58.18
2593	NASDAQ	SCZ	Wed, Aug 3, 2022	57.40	57.85	57.20	57.75
2592	NASDAQ	SCZ	Tue, Aug 2, 2022	57.62	57.74	57.12	57.15
2591	NASDAQ	SCZ	Mon, Aug 1, 2022	58.15	58.55	58.00	58.27
2590	NASDAQ	SCZ	Fri, Jul 29, 2022	57.49	58.22	57.37	58.21
2589	NASDAQ	SCZ	Thu, Jul 28, 2022	56.87	57.39	56.64	57.30
2588	NASDAQ	SCZ	Wed, Jul 27, 2022	55.92	56.88	55.83	56.78
2587	NASDAQ	SCZ	Tue, Jul 26, 2022	55.87	55.95	55.56	55.58
2586	NASDAQ	SCZ	Mon, Jul 25, 2022	56.60	56.60	56.23	56.39
2585	NASDAQ	SCZ	Fri, Jul 22, 2022	56.45	56.86	55.95	56.22
2584	NASDAQ	SCZ	Thu, Jul 21, 2022	55.19	56.22	55.12	56.18
2583	NASDAQ	SCZ	Wed, Jul 20, 2022	55.16	55.60	55.01	55.24
2582	NASDAQ	SCZ	Tue, Jul 19, 2022	54.84	55.26	54.78	55.14
2581	NASDAQ	SCZ	Mon, Jul 18, 2022	54.36	54.53	53.87	53.96
2580	NASDAQ	SCZ	Fri, Jul 15, 2022	53.18	53.53	52.87	53.49
2579	NASDAQ	SCZ	Thu, Jul 14, 2022	52.46	52.91	52.08	52.82
2578	NASDAQ	SCZ	Wed, Jul 13, 2022	52.89	53.68	52.77	53.45
2577	NASDAQ	SCZ	Tue, Jul 12, 2022	53.42	53.87	53.32	53.49
2576	NASDAQ	SCZ	Mon, Jul 11, 2022	53.91	53.93	53.52	53.55
2575	NASDAQ	SCZ	Fri, Jul 8, 2022	54.33	54.79	54.20	54.60
2574	NASDAQ	SCZ	Thu, Jul 7, 2022	53.93	54.30	53.73	54.30
2573	NASDAQ	SCZ	Wed, Jul 6, 2022	53.32	53.48	53.03	53.37
2572	NASDAQ	SCZ	Tue, Jul 5, 2022	52.80	53.45	52.46	53.43
2571	NASDAQ	SCZ	Fri, Jul 1, 2022	53.81	54.56	53.64	54.56
2570	NASDAQ	SCZ	Thu, Jun 30, 2022	53.80	54.61	53.65	54.59
2569	NASDAQ	SCZ	Wed, Jun 29, 2022	54.98	55.12	54.68	54.81
2568	NASDAQ	SCZ	Tue, Jun 28, 2022	56.07	56.32	55.31	55.34
2567	NASDAQ	SCZ	Mon, Jun 27, 2022	55.83	56.02	55.53	55.67
2566	NASDAQ	SCZ	Fri, Jun 24, 2022	55.10	55.84	55.08	55.82
2565	NASDAQ	SCZ	Thu, Jun 23, 2022	54.31	54.50	53.90	54.46
2564	NASDAQ	SCZ	Wed, Jun 22, 2022	54.25	55.01	54.12	54.52
2563	NASDAQ	SCZ	Tue, Jun 21, 2022	55.02	55.18	54.79	54.85
2562	NASDAQ	SCZ	Fri, Jun 17, 2022	54.41	54.68	53.98	54.36
2561	NASDAQ	SCZ	Thu, Jun 16, 2022	54.37	54.63	53.88	54.29
2560	NASDAQ	SCZ	Wed, Jun 15, 2022	54.91	55.85	54.41	55.60
2559	NASDAQ	SCZ	Tue, Jun 14, 2022	54.94	55.02	53.95	54.40
2558	NASDAQ	SCZ	Mon, Jun 13, 2022	55.48	55.79	54.86	54.97
2557	NASDAQ	SCZ	Fri, Jun 10, 2022	57.65	57.72	57.09	57.18
2556	NASDAQ	SCZ	Thu, Jun 9, 2022	59.51	59.76	58.64	58.71
2555	NASDAQ	SCZ	Wed, Jun 8, 2022	61.31	61.53	61.01	61.05
2554	NASDAQ	SCZ	Tue, Jun 7, 2022	61.03	61.82	60.82	61.73
2553	NASDAQ	SCZ	Mon, Jun 6, 2022	62.25	62.27	61.60	61.74
2552	NASDAQ	SCZ	Fri, Jun 3, 2022	61.70	61.88	61.40	61.54
2551	NASDAQ	SCZ	Thu, Jun 2, 2022	61.69	62.56	61.52	62.53
2550	NASDAQ	SCZ	Wed, Jun 1, 2022	62.25	62.33	61.11	61.28
2549	NASDAQ	SCZ	Tue, May 31, 2022	62.02	62.35	61.79	61.99
2548	NASDAQ	SCZ	Fri, May 27, 2022	61.76	62.18	61.76	62.18
2547	NASDAQ	SCZ	Thu, May 26, 2022	60.92	61.58	60.82	61.45
2546	NASDAQ	SCZ	Wed, May 25, 2022	60.08	60.96	60.08	60.72
2545	NASDAQ	SCZ	Tue, May 24, 2022	60.79	60.98	60.43	60.83
2544	NASDAQ	SCZ	Mon, May 23, 2022	60.99	61.37	60.86	61.26
2543	NASDAQ	SCZ	Fri, May 20, 2022	60.53	60.68	59.61	60.26
2542	NASDAQ	SCZ	Thu, May 19, 2022	59.31	60.30	59.31	60.00
2541	NASDAQ	SCZ	Wed, May 18, 2022	59.96	60.05	59.03	59.15
2540	NASDAQ	SCZ	Tue, May 17, 2022	60.29	60.53	59.94	60.53
2539	NASDAQ	SCZ	Mon, May 16, 2022	59.14	59.58	58.85	59.33
2538	NASDAQ	SCZ	Fri, May 13, 2022	58.64	59.28	58.58	59.24
2537	NASDAQ	SCZ	Thu, May 12, 2022	57.39	58.15	57.18	57.66
2536	NASDAQ	SCZ	Wed, May 11, 2022	58.32	59.02	57.78	57.83
2535	NASDAQ	SCZ	Tue, May 10, 2022	58.65	58.68	57.65	57.99
2534	NASDAQ	SCZ	Mon, May 9, 2022	58.66	58.66	57.70	57.84
2533	NASDAQ	SCZ	Fri, May 6, 2022	59.96	60.12	59.39	59.70
2532	NASDAQ	SCZ	Thu, May 5, 2022	61.61	61.67	60.01	60.43
2531	NASDAQ	SCZ	Wed, May 4, 2022	61.37	62.62	60.72	62.52
2530	NASDAQ	SCZ	Tue, May 3, 2022	61.67	61.79	61.26	61.60
2529	NASDAQ	SCZ	Mon, May 2, 2022	61.10	61.65	60.62	61.26
2528	NASDAQ	SCZ	Fri, Apr 29, 2022	62.65	62.90	61.60	61.70
2527	NASDAQ	SCZ	Thu, Apr 28, 2022	62.08	62.55	61.45	62.39
2526	NASDAQ	SCZ	Wed, Apr 27, 2022	61.56	61.92	61.25	61.53
2525	NASDAQ	SCZ	Tue, Apr 26, 2022	62.70	62.72	61.44	61.47
2524	NASDAQ	SCZ	Mon, Apr 25, 2022	62.92	63.18	62.38	63.08
2523	NASDAQ	SCZ	Fri, Apr 22, 2022	64.41	64.89	63.47	63.57
2522	NASDAQ	SCZ	Thu, Apr 21, 2022	65.91	65.98	64.55	64.67
2521	NASDAQ	SCZ	Wed, Apr 20, 2022	65.19	65.29	64.89	65.07
2520	NASDAQ	SCZ	Tue, Apr 19, 2022	64.14	64.74	64.13	64.73
2519	NASDAQ	SCZ	Mon, Apr 18, 2022	64.40	64.79	64.28	64.45
2518	NASDAQ	SCZ	Thu, Apr 14, 2022	65.14	65.33	64.72	64.81
2517	NASDAQ	SCZ	Wed, Apr 13, 2022	64.46	65.03	64.19	65.00
2516	NASDAQ	SCZ	Tue, Apr 12, 2022	64.73	64.82	64.04	64.14
2515	NASDAQ	SCZ	Mon, Apr 11, 2022	64.86	65.03	64.43	64.45
2514	NASDAQ	SCZ	Fri, Apr 8, 2022	65.08	65.46	64.96	65.23
2513	NASDAQ	SCZ	Thu, Apr 7, 2022	65.42	65.60	64.90	65.37
2512	NASDAQ	SCZ	Wed, Apr 6, 2022	65.53	65.79	65.08	65.43
2511	NASDAQ	SCZ	Tue, Apr 5, 2022	67.30	67.42	66.47	66.65
2510	NASDAQ	SCZ	Mon, Apr 4, 2022	67.15	67.48	67.04	67.38
2509	NASDAQ	SCZ	Fri, Apr 1, 2022	66.69	66.93	66.50	66.89
2508	NASDAQ	SCZ	Thu, Mar 31, 2022	67.01	67.14	66.25	66.34
2507	NASDAQ	SCZ	Wed, Mar 30, 2022	67.51	67.62	67.09	67.33
2506	NASDAQ	SCZ	Tue, Mar 29, 2022	67.78	67.88	67.35	67.75
2505	NASDAQ	SCZ	Mon, Mar 28, 2022	66.10	66.37	65.89	66.33
2504	NASDAQ	SCZ	Fri, Mar 25, 2022	66.65	66.79	66.28	66.68
2503	NASDAQ	SCZ	Thu, Mar 24, 2022	66.30	66.48	66.04	66.45
2502	NASDAQ	SCZ	Wed, Mar 23, 2022	66.38	66.61	66.16	66.18
2501	NASDAQ	SCZ	Tue, Mar 22, 2022	66.91	67.29	66.59	67.16
2500	NASDAQ	SCZ	Mon, Mar 21, 2022	66.68	66.96	66.36	66.67
2499	NASDAQ	SCZ	Fri, Mar 18, 2022	65.87	67.12	65.60	66.98
2498	NASDAQ	SCZ	Thu, Mar 17, 2022	65.67	66.57	65.52	66.31
2497	NASDAQ	SCZ	Wed, Mar 16, 2022	64.89	65.82	64.40	65.82
2496	NASDAQ	SCZ	Tue, Mar 15, 2022	63.79	63.87	63.25	63.81
2495	NASDAQ	SCZ	Mon, Mar 14, 2022	64.09	64.45	63.53	63.68
2494	NASDAQ	SCZ	Fri, Mar 11, 2022	64.30	64.34	63.01	63.09
2493	NASDAQ	SCZ	Thu, Mar 10, 2022	63.34	63.89	63.16	63.43
2492	NASDAQ	SCZ	Wed, Mar 9, 2022	63.42	64.32	63.06	63.93
2491	NASDAQ	SCZ	Tue, Mar 8, 2022	61.57	62.68	60.92	61.57
2490	NASDAQ	SCZ	Mon, Mar 7, 2022	62.47	62.64	60.74	61.01
2489	NASDAQ	SCZ	Fri, Mar 4, 2022	63.08	63.21	62.47	62.94
2488	NASDAQ	SCZ	Thu, Mar 3, 2022	65.77	65.79	64.50	64.75
2487	NASDAQ	SCZ	Wed, Mar 2, 2022	65.86	66.20	65.45	66.06
2486	NASDAQ	SCZ	Tue, Mar 1, 2022	66.36	66.55	64.91	65.21
2485	NASDAQ	SCZ	Mon, Feb 28, 2022	66.55	67.37	66.34	66.61
2484	NASDAQ	SCZ	Fri, Feb 25, 2022	66.42	67.18	66.11	67.16
2483	NASDAQ	SCZ	Thu, Feb 24, 2022	63.73	65.79	63.66	65.71
2482	NASDAQ	SCZ	Wed, Feb 23, 2022	67.46	67.46	66.12	66.23
2481	NASDAQ	SCZ	Tue, Feb 22, 2022	67.03	67.39	66.46	66.91
2480	NASDAQ	SCZ	Fri, Feb 18, 2022	68.35	68.44	67.66	67.81
2479	NASDAQ	SCZ	Thu, Feb 17, 2022	69.05	69.11	68.31	68.37
2478	NASDAQ	SCZ	Wed, Feb 16, 2022	69.10	69.75	69.01	69.62
2477	NASDAQ	SCZ	Tue, Feb 15, 2022	68.90	69.41	68.80	69.35
2476	NASDAQ	SCZ	Mon, Feb 14, 2022	67.91	68.05	67.34	67.80
2475	NASDAQ	SCZ	Fri, Feb 11, 2022	69.38	69.54	68.15	68.30
2474	NASDAQ	SCZ	Thu, Feb 10, 2022	69.17	70.33	69.14	69.33
2473	NASDAQ	SCZ	Wed, Feb 9, 2022	69.96	70.20	69.91	70.17
2472	NASDAQ	SCZ	Tue, Feb 8, 2022	68.54	68.98	68.35	68.88
2471	NASDAQ	SCZ	Mon, Feb 7, 2022	68.74	69.03	68.56	68.72
2470	NASDAQ	SCZ	Fri, Feb 4, 2022	68.60	69.12	68.37	68.79
2469	NASDAQ	SCZ	Thu, Feb 3, 2022	69.12	69.40	68.75	68.76
2468	NASDAQ	SCZ	Wed, Feb 2, 2022	70.18	70.41	69.70	69.99
2467	NASDAQ	SCZ	Tue, Feb 1, 2022	69.03	69.26	68.54	69.22
2466	NASDAQ	SCZ	Mon, Jan 31, 2022	67.61	68.69	67.55	68.64
2465	NASDAQ	SCZ	Fri, Jan 28, 2022	66.58	67.26	66.30	67.26
2464	NASDAQ	SCZ	Thu, Jan 27, 2022	67.29	67.67	66.67	66.77
2463	NASDAQ	SCZ	Wed, Jan 26, 2022	68.64	68.72	67.16	67.48
2462	NASDAQ	SCZ	Tue, Jan 25, 2022	67.40	68.13	66.92	67.64
2461	NASDAQ	SCZ	Mon, Jan 24, 2022	67.68	68.27	66.48	68.27
2460	NASDAQ	SCZ	Fri, Jan 21, 2022	70.00	70.01	69.21	69.21
2459	NASDAQ	SCZ	Thu, Jan 20, 2022	70.96	71.33	70.17	70.17
2458	NASDAQ	SCZ	Wed, Jan 19, 2022	71.17	71.27	70.71	70.77
2457	NASDAQ	SCZ	Tue, Jan 18, 2022	71.18	71.27	70.74	70.89
2456	NASDAQ	SCZ	Fri, Jan 14, 2022	72.18	72.42	71.76	72.20
2455	NASDAQ	SCZ	Thu, Jan 13, 2022	73.35	73.36	72.41	72.54
2454	NASDAQ	SCZ	Wed, Jan 12, 2022	72.89	73.16	72.78	73.10
2453	NASDAQ	SCZ	Tue, Jan 11, 2022	71.59	72.29	71.38	72.26
2452	NASDAQ	SCZ	Mon, Jan 10, 2022	71.34	71.40	70.76	71.35
2451	NASDAQ	SCZ	Fri, Jan 7, 2022	72.18	72.42	71.82	72.29
2450	NASDAQ	SCZ	Thu, Jan 6, 2022	72.51	72.73	72.19	72.36
2449	NASDAQ	SCZ	Wed, Jan 5, 2022	73.89	73.93	72.89	72.92
2448	NASDAQ	SCZ	Tue, Jan 4, 2022	73.92	73.96	73.51	73.65
2447	NASDAQ	SCZ	Mon, Jan 3, 2022	73.60	73.60	73.22	73.43
2446	NASDAQ	SCZ	Fri, Dec 31, 2021	73.10	73.43	73.04	73.09
2445	NASDAQ	SCZ	Thu, Dec 30, 2021	73.26	73.36	73.03	73.13
2444	NASDAQ	SCZ	Wed, Dec 29, 2021	73.20	73.35	73.11	73.24
2443	NASDAQ	SCZ	Tue, Dec 28, 2021	72.95	73.31	72.95	73.00
2442	NASDAQ	SCZ	Mon, Dec 27, 2021	72.38	72.93	72.38	72.88
2441	NASDAQ	SCZ	Thu, Dec 23, 2021	71.99	72.41	71.92	72.30
2440	NASDAQ	SCZ	Wed, Dec 22, 2021	71.21	71.91	71.17	71.91
2439	NASDAQ	SCZ	Tue, Dec 21, 2021	70.60	70.95	70.46	70.95
2438	NASDAQ	SCZ	Mon, Dec 20, 2021	69.93	70.24	69.71	70.21
2437	NASDAQ	SCZ	Fri, Dec 17, 2021	70.62	71.07	70.50	70.59
2436	NASDAQ	SCZ	Thu, Dec 16, 2021	71.63	71.66	70.96	71.20
2435	NASDAQ	SCZ	Wed, Dec 15, 2021	70.61	71.36	70.22	71.36
2434	NASDAQ	SCZ	Tue, Dec 14, 2021	70.60	70.78	70.19	70.54
2433	NASDAQ	SCZ	Mon, Dec 13, 2021	71.41	71.43	70.84	70.94
2432	NASDAQ	SCZ	Fri, Dec 10, 2021	73.28	73.37	72.97	73.21
2431	NASDAQ	SCZ	Thu, Dec 9, 2021	73.32	73.37	73.11	73.17
2430	NASDAQ	SCZ	Wed, Dec 8, 2021	73.62	73.83	73.46	73.68
2429	NASDAQ	SCZ	Tue, Dec 7, 2021	73.22	73.72	73.15	73.66
2428	NASDAQ	SCZ	Mon, Dec 6, 2021	71.81	72.14	71.56	71.97
2427	NASDAQ	SCZ	Fri, Dec 3, 2021	72.29	72.34	71.33	71.80
2426	NASDAQ	SCZ	Thu, Dec 2, 2021	71.52	72.25	71.50	72.01
2425	NASDAQ	SCZ	Wed, Dec 1, 2021	72.78	73.00	71.36	71.41
2424	NASDAQ	SCZ	Tue, Nov 30, 2021	72.33	72.54	71.19	71.92
2423	NASDAQ	SCZ	Mon, Nov 29, 2021	72.62	72.63	72.05	72.35
2422	NASDAQ	SCZ	Fri, Nov 26, 2021	72.57	72.64	71.81	71.98
2421	NASDAQ	SCZ	Wed, Nov 24, 2021	73.21	73.70	73.13	73.69
2420	NASDAQ	SCZ	Tue, Nov 23, 2021	74.51	74.70	73.97	74.35
2419	NASDAQ	SCZ	Mon, Nov 22, 2021	75.17	75.40	74.76	74.78
2418	NASDAQ	SCZ	Fri, Nov 19, 2021	75.48	75.63	75.27	75.29
2417	NASDAQ	SCZ	Thu, Nov 18, 2021	75.80	75.94	75.49	75.91
2416	NASDAQ	SCZ	Wed, Nov 17, 2021	75.87	75.93	75.69	75.82
2415	NASDAQ	SCZ	Tue, Nov 16, 2021	76.19	76.27	75.99	76.05
2414	NASDAQ	SCZ	Mon, Nov 15, 2021	76.78	76.78	76.32	76.39
2413	NASDAQ	SCZ	Fri, Nov 12, 2021	76.49	76.66	76.37	76.66
2412	NASDAQ	SCZ	Thu, Nov 11, 2021	76.27	76.36	76.10	76.10
2411	NASDAQ	SCZ	Wed, Nov 10, 2021	76.66	76.78	75.86	75.90
2410	NASDAQ	SCZ	Tue, Nov 9, 2021	77.47	77.49	76.98	77.23
2409	NASDAQ	SCZ	Mon, Nov 8, 2021	77.38	77.51	77.34	77.40
2408	NASDAQ	SCZ	Fri, Nov 5, 2021	77.23	77.39	77.02	77.38
2407	NASDAQ	SCZ	Thu, Nov 4, 2021	77.16	77.31	76.95	77.29
2406	NASDAQ	SCZ	Wed, Nov 3, 2021	76.47	77.16	76.30	77.10
2405	NASDAQ	SCZ	Tue, Nov 2, 2021	76.58	76.62	76.37	76.48
2404	NASDAQ	SCZ	Mon, Nov 1, 2021	76.70	76.89	76.54	76.83
2403	NASDAQ	SCZ	Fri, Oct 29, 2021	76.17	76.29	75.99	76.25
2402	NASDAQ	SCZ	Thu, Oct 28, 2021	76.35	76.82	76.28	76.74
2401	NASDAQ	SCZ	Wed, Oct 27, 2021	76.28	76.44	75.90	75.94
2400	NASDAQ	SCZ	Tue, Oct 26, 2021	76.67	76.70	76.18	76.25
2399	NASDAQ	SCZ	Mon, Oct 25, 2021	76.19	76.36	76.02	76.21
2398	NASDAQ	SCZ	Fri, Oct 22, 2021	76.28	76.52	76.08	76.35
2397	NASDAQ	SCZ	Thu, Oct 21, 2021	75.98	76.27	75.95	76.09
2396	NASDAQ	SCZ	Wed, Oct 20, 2021	76.22	76.53	76.07	76.47
2395	NASDAQ	SCZ	Tue, Oct 19, 2021	76.24	76.43	76.22	76.27
2394	NASDAQ	SCZ	Mon, Oct 18, 2021	75.59	75.83	75.49	75.80
2393	NASDAQ	SCZ	Fri, Oct 15, 2021	75.91	76.06	75.79	75.98
2392	NASDAQ	SCZ	Thu, Oct 14, 2021	75.27	75.43	75.09	75.37
2391	NASDAQ	SCZ	Wed, Oct 13, 2021	74.26	74.65	74.04	74.56
2390	NASDAQ	SCZ	Tue, Oct 12, 2021	73.70	73.89	73.49	73.68
2389	NASDAQ	SCZ	Mon, Oct 11, 2021	73.73	74.01	73.42	73.42
2388	NASDAQ	SCZ	Fri, Oct 8, 2021	74.05	74.05	73.65	73.72
2387	NASDAQ	SCZ	Thu, Oct 7, 2021	73.60	74.20	73.58	73.93
2386	NASDAQ	SCZ	Wed, Oct 6, 2021	72.83	73.50	72.59	73.50
2385	NASDAQ	SCZ	Tue, Oct 5, 2021	73.74	74.29	73.64	74.05
2384	NASDAQ	SCZ	Mon, Oct 4, 2021	74.35	74.49	73.44	73.73
2383	NASDAQ	SCZ	Fri, Oct 1, 2021	74.54	74.93	74.11	74.72
2382	NASDAQ	SCZ	Thu, Sep 30, 2021	74.73	74.94	74.24	74.41
2381	NASDAQ	SCZ	Wed, Sep 29, 2021	75.05	75.11	74.50	74.59
2380	NASDAQ	SCZ	Tue, Sep 28, 2021	75.57	75.58	74.92	75.12
2379	NASDAQ	SCZ	Mon, Sep 27, 2021	76.98	77.17	76.81	77.10
2378	NASDAQ	SCZ	Fri, Sep 24, 2021	77.28	77.47	77.17	77.32
2377	NASDAQ	SCZ	Thu, Sep 23, 2021	77.85	78.20	77.77	78.03
2376	NASDAQ	SCZ	Wed, Sep 22, 2021	76.99	77.66	76.94	77.08
2375	NASDAQ	SCZ	Tue, Sep 21, 2021	77.03	77.16	76.70	76.81
2374	NASDAQ	SCZ	Mon, Sep 20, 2021	76.09	76.46	75.76	76.33
2373	NASDAQ	SCZ	Fri, Sep 17, 2021	78.24	78.34	77.59	77.84
2372	NASDAQ	SCZ	Thu, Sep 16, 2021	77.99	78.54	77.99	78.54
2371	NASDAQ	SCZ	Wed, Sep 15, 2021	78.22	78.61	78.11	78.53
2370	NASDAQ	SCZ	Tue, Sep 14, 2021	79.06	79.06	78.40	78.51
2369	NASDAQ	SCZ	Mon, Sep 13, 2021	78.88	78.91	78.54	78.82
2368	NASDAQ	SCZ	Fri, Sep 10, 2021	78.90	78.98	78.29	78.32
2367	NASDAQ	SCZ	Thu, Sep 9, 2021	78.18	78.62	78.17	78.37
2366	NASDAQ	SCZ	Wed, Sep 8, 2021	78.45	78.52	77.98	78.08
2365	NASDAQ	SCZ	Tue, Sep 7, 2021	78.88	79.00	78.76	78.77
2364	NASDAQ	SCZ	Fri, Sep 3, 2021	78.93	79.23	78.84	79.08
2363	NASDAQ	SCZ	Thu, Sep 2, 2021	78.58	78.81	78.54	78.67
2362	NASDAQ	SCZ	Wed, Sep 1, 2021	78.03	78.29	77.99	78.06
2361	NASDAQ	SCZ	Tue, Aug 31, 2021	77.70	77.79	77.47	77.56
2360	NASDAQ	SCZ	Mon, Aug 30, 2021	77.46	77.60	77.38	77.53
2359	NASDAQ	SCZ	Fri, Aug 27, 2021	76.46	77.33	76.46	77.32
2358	NASDAQ	SCZ	Thu, Aug 26, 2021	76.48	76.62	76.24	76.30
2357	NASDAQ	SCZ	Wed, Aug 25, 2021	76.50	76.65	76.42	76.57
2356	NASDAQ	SCZ	Tue, Aug 24, 2021	76.14	76.47	76.08	76.41
2355	NASDAQ	SCZ	Mon, Aug 23, 2021	75.65	76.04	75.65	75.97
2354	NASDAQ	SCZ	Fri, Aug 20, 2021	74.65	75.15	74.58	75.10
2353	NASDAQ	SCZ	Thu, Aug 19, 2021	74.94	75.19	74.74	74.99
2352	NASDAQ	SCZ	Wed, Aug 18, 2021	75.91	76.21	75.68	75.71
2351	NASDAQ	SCZ	Tue, Aug 17, 2021	75.56	75.78	75.16	75.56
2350	NASDAQ	SCZ	Mon, Aug 16, 2021	76.19	76.53	75.99	76.52
2349	NASDAQ	SCZ	Fri, Aug 13, 2021	76.68	76.85	76.57	76.80
2348	NASDAQ	SCZ	Thu, Aug 12, 2021	76.37	76.48	76.21	76.47
2347	NASDAQ	SCZ	Wed, Aug 11, 2021	76.37	76.57	76.26	76.54
2346	NASDAQ	SCZ	Tue, Aug 10, 2021	75.72	75.97	75.71	75.92
2345	NASDAQ	SCZ	Mon, Aug 9, 2021	75.71	75.81	75.61	75.69
2344	NASDAQ	SCZ	Fri, Aug 6, 2021	76.06	76.10	75.78	75.94
2343	NASDAQ	SCZ	Thu, Aug 5, 2021	76.25	76.37	76.20	76.26
2342	NASDAQ	SCZ	Wed, Aug 4, 2021	76.35	76.47	75.93	75.93
2341	NASDAQ	SCZ	Tue, Aug 3, 2021	76.30	76.39	75.88	76.36
2340	NASDAQ	SCZ	Mon, Aug 2, 2021	76.15	76.32	75.85	75.97
2339	NASDAQ	SCZ	Fri, Jul 30, 2021	75.55	75.76	75.27	75.44
2338	NASDAQ	SCZ	Thu, Jul 29, 2021	75.86	75.99	75.80	75.85
2337	NASDAQ	SCZ	Wed, Jul 28, 2021	75.12	75.48	74.92	75.35
2336	NASDAQ	SCZ	Tue, Jul 27, 2021	74.99	75.06	74.67	75.01
2335	NASDAQ	SCZ	Mon, Jul 26, 2021	74.92	75.24	74.82	75.24
2334	NASDAQ	SCZ	Fri, Jul 23, 2021	74.84	74.99	73.43	74.86
2333	NASDAQ	SCZ	Thu, Jul 22, 2021	74.64	74.64	74.19	74.47
2332	NASDAQ	SCZ	Wed, Jul 21, 2021	73.43	74.09	73.43	74.00
2331	NASDAQ	SCZ	Tue, Jul 20, 2021	72.16	72.95	71.99	72.84
2330	NASDAQ	SCZ	Mon, Jul 19, 2021	72.51	72.52	71.88	72.22
2329	NASDAQ	SCZ	Fri, Jul 16, 2021	74.31	74.32	73.56	73.70
2328	NASDAQ	SCZ	Thu, Jul 15, 2021	74.31	74.49	73.99	74.28
2327	NASDAQ	SCZ	Wed, Jul 14, 2021	75.25	75.28	74.95	75.03
2326	NASDAQ	SCZ	Tue, Jul 13, 2021	75.03	75.18	74.82	74.95
2325	NASDAQ	SCZ	Mon, Jul 12, 2021	75.10	75.30	75.01	75.24
2324	NASDAQ	SCZ	Fri, Jul 9, 2021	74.59	75.11	74.50	75.11
2323	NASDAQ	SCZ	Thu, Jul 8, 2021	73.59	73.89	73.36	73.63
2322	NASDAQ	SCZ	Wed, Jul 7, 2021	74.83	74.96	74.42	74.75
2321	NASDAQ	SCZ	Tue, Jul 6, 2021	75.08	75.09	74.31	74.53
2320	NASDAQ	SCZ	Fri, Jul 2, 2021	74.59	74.88	74.46	74.80
2319	NASDAQ	SCZ	Thu, Jul 1, 2021	74.11	74.27	73.97	74.20
2318	NASDAQ	SCZ	Wed, Jun 30, 2021	74.04	74.23	73.83	74.16
2317	NASDAQ	SCZ	Tue, Jun 29, 2021	74.61	74.66	74.45	74.52
2316	NASDAQ	SCZ	Mon, Jun 28, 2021	74.82	74.83	74.43	74.51
2315	NASDAQ	SCZ	Fri, Jun 25, 2021	74.93	75.00	74.76	74.88
2314	NASDAQ	SCZ	Thu, Jun 24, 2021	74.49	74.59	74.37	74.52
2313	NASDAQ	SCZ	Wed, Jun 23, 2021	74.28	74.38	73.87	73.99
2312	NASDAQ	SCZ	Tue, Jun 22, 2021	74.04	74.58	73.94	74.37
2311	NASDAQ	SCZ	Mon, Jun 21, 2021	73.65	74.37	73.49	74.28
2310	NASDAQ	SCZ	Fri, Jun 18, 2021	73.48	73.70	73.25	73.35
2309	NASDAQ	SCZ	Thu, Jun 17, 2021	74.66	74.88	74.30	74.62
2308	NASDAQ	SCZ	Wed, Jun 16, 2021	75.95	76.04	75.14	75.35
2307	NASDAQ	SCZ	Tue, Jun 15, 2021	76.27	76.28	75.85	75.93
2306	NASDAQ	SCZ	Mon, Jun 14, 2021	76.44	76.58	76.29	76.56
2305	NASDAQ	SCZ	Fri, Jun 11, 2021	76.35	76.49	76.13	76.49
2304	NASDAQ	SCZ	Thu, Jun 10, 2021	76.10	76.35	76.03	76.29
2303	NASDAQ	SCZ	Wed, Jun 9, 2021	77.00	77.11	76.75	76.81
2302	NASDAQ	SCZ	Tue, Jun 8, 2021	77.28	77.32	76.98	77.14
2301	NASDAQ	SCZ	Mon, Jun 7, 2021	77.14	77.18	77.01	77.13
2300	NASDAQ	SCZ	Fri, Jun 4, 2021	76.82	77.03	76.81	76.96
2299	NASDAQ	SCZ	Thu, Jun 3, 2021	76.35	76.35	76.04	76.12
2298	NASDAQ	SCZ	Wed, Jun 2, 2021	76.55	76.83	76.42	76.78
2297	NASDAQ	SCZ	Tue, Jun 1, 2021	76.82	76.82	76.50	76.53
2296	NASDAQ	SCZ	Fri, May 28, 2021	76.09	76.33	75.98	76.13
2295	NASDAQ	SCZ	Thu, May 27, 2021	75.86	76.02	75.74	75.88
2294	NASDAQ	SCZ	Wed, May 26, 2021	75.70	75.83	75.59	75.72
2293	NASDAQ	SCZ	Tue, May 25, 2021	75.89	75.93	75.55	75.70
2292	NASDAQ	SCZ	Mon, May 24, 2021	75.52	75.80	75.43	75.66
2291	NASDAQ	SCZ	Fri, May 21, 2021	75.41	75.43	75.01	75.25
2290	NASDAQ	SCZ	Thu, May 20, 2021	74.82	75.44	74.77	75.31
2289	NASDAQ	SCZ	Wed, May 19, 2021	73.81	74.49	73.61	74.18
2288	NASDAQ	SCZ	Tue, May 18, 2021	75.01	75.09	74.64	74.64
2287	NASDAQ	SCZ	Mon, May 17, 2021	74.19	74.32	73.99	74.31
2286	NASDAQ	SCZ	Fri, May 14, 2021	73.95	74.59	73.90	74.56
2285	NASDAQ	SCZ	Thu, May 13, 2021	73.02	73.57	72.97	73.37
2284	NASDAQ	SCZ	Wed, May 12, 2021	73.89	74.09	72.77	72.90
2283	NASDAQ	SCZ	Tue, May 11, 2021	74.28	74.89	74.24	74.68
2282	NASDAQ	SCZ	Mon, May 10, 2021	76.34	76.35	75.57	75.59
2281	NASDAQ	SCZ	Fri, May 7, 2021	75.44	76.29	75.36	76.21
2280	NASDAQ	SCZ	Thu, May 6, 2021	74.69	75.10	74.37	75.10
2279	NASDAQ	SCZ	Wed, May 5, 2021	74.71	75.05	74.50	74.91
2278	NASDAQ	SCZ	Tue, May 4, 2021	74.43	74.56	73.75	74.18
2277	NASDAQ	SCZ	Mon, May 3, 2021	75.24	75.34	74.94	75.34
2276	NASDAQ	SCZ	Fri, Apr 30, 2021	75.09	75.19	74.28	74.56
2275	NASDAQ	SCZ	Thu, Apr 29, 2021	75.74	75.75	75.00	75.49
2274	NASDAQ	SCZ	Wed, Apr 28, 2021	75.18	75.64	75.12	75.50
2273	NASDAQ	SCZ	Tue, Apr 27, 2021	75.32	75.53	75.24	75.40
2272	NASDAQ	SCZ	Mon, Apr 26, 2021	75.57	75.72	75.52	75.68
2271	NASDAQ	SCZ	Fri, Apr 23, 2021	74.84	75.51	74.78	75.35
2270	NASDAQ	SCZ	Thu, Apr 22, 2021	74.87	74.96	74.29	74.41
2269	NASDAQ	SCZ	Wed, Apr 21, 2021	73.78	74.63	73.72	74.63
2268	NASDAQ	SCZ	Tue, Apr 20, 2021	74.71	74.74	74.01	74.25
2267	NASDAQ	SCZ	Mon, Apr 19, 2021	75.74	75.79	75.34	75.60
2266	NASDAQ	SCZ	Fri, Apr 16, 2021	75.43	75.65	75.31	75.61
2265	NASDAQ	SCZ	Thu, Apr 15, 2021	74.98	75.17	74.95	75.08
2264	NASDAQ	SCZ	Wed, Apr 14, 2021	74.60	74.86	74.52	74.62
2263	NASDAQ	SCZ	Tue, Apr 13, 2021	74.15	74.51	74.11	74.51
2262	NASDAQ	SCZ	Mon, Apr 12, 2021	73.99	73.99	73.65	73.80
2261	NASDAQ	SCZ	Fri, Apr 9, 2021	73.99	74.29	73.90	74.28
2260	NASDAQ	SCZ	Thu, Apr 8, 2021	73.96	74.17	73.80	74.11
2259	NASDAQ	SCZ	Wed, Apr 7, 2021	73.71	73.91	73.63	73.83
2258	NASDAQ	SCZ	Tue, Apr 6, 2021	73.41	73.63	73.31	73.42
2257	NASDAQ	SCZ	Mon, Apr 5, 2021	73.55	74.15	73.39	74.07
2256	NASDAQ	SCZ	Thu, Apr 1, 2021	72.40	73.07	72.35	73.00
2255	NASDAQ	SCZ	Wed, Mar 31, 2021	71.82	72.21	71.81	71.84
2254	NASDAQ	SCZ	Tue, Mar 30, 2021	71.71	72.05	71.60	72.02
2253	NASDAQ	SCZ	Mon, Mar 29, 2021	72.18	72.29	71.75	72.12
2252	NASDAQ	SCZ	Fri, Mar 26, 2021	72.09	72.75	72.02	72.74
2251	NASDAQ	SCZ	Thu, Mar 25, 2021	71.06	71.76	70.88	71.67
2250	NASDAQ	SCZ	Wed, Mar 24, 2021	71.40	71.70	71.19	71.22
2249	NASDAQ	SCZ	Tue, Mar 23, 2021	72.26	72.32	71.53	71.60
2248	NASDAQ	SCZ	Mon, Mar 22, 2021	72.93	73.20	72.82	72.92
2247	NASDAQ	SCZ	Fri, Mar 19, 2021	72.80	73.08	72.29	72.89
2246	NASDAQ	SCZ	Thu, Mar 18, 2021	72.84	73.20	72.47	72.47
2245	NASDAQ	SCZ	Wed, Mar 17, 2021	72.63	73.29	72.41	73.16
2244	NASDAQ	SCZ	Tue, Mar 16, 2021	73.09	73.12	72.81	72.88
2243	NASDAQ	SCZ	Mon, Mar 15, 2021	72.37	72.60	72.06	72.58
2242	NASDAQ	SCZ	Fri, Mar 12, 2021	71.78	72.41	71.69	72.41
2241	NASDAQ	SCZ	Thu, Mar 11, 2021	71.97	72.26	71.82	72.18
2240	NASDAQ	SCZ	Wed, Mar 10, 2021	71.39	71.59	71.10	71.44
2239	NASDAQ	SCZ	Tue, Mar 9, 2021	70.95	71.41	70.89	71.15
2238	NASDAQ	SCZ	Mon, Mar 8, 2021	70.07	70.48	69.85	70.00
2237	NASDAQ	SCZ	Fri, Mar 5, 2021	70.43	70.45	69.26	70.26
2236	NASDAQ	SCZ	Thu, Mar 4, 2021	70.92	71.21	69.71	70.09
2235	NASDAQ	SCZ	Wed, Mar 3, 2021	71.34	71.55	70.86	70.86
2234	NASDAQ	SCZ	Tue, Mar 2, 2021	71.37	71.59	71.12	71.25
2233	NASDAQ	SCZ	Mon, Mar 1, 2021	71.23	71.71	71.17	71.58
2232	NASDAQ	SCZ	Fri, Feb 26, 2021	70.92	70.99	70.20	70.20
2231	NASDAQ	SCZ	Thu, Feb 25, 2021	72.38	72.50	70.81	70.91
2230	NASDAQ	SCZ	Wed, Feb 24, 2021	71.63	72.34	71.44	72.28
2229	NASDAQ	SCZ	Tue, Feb 23, 2021	71.62	71.99	70.87	71.73
2228	NASDAQ	SCZ	Mon, Feb 22, 2021	71.79	72.23	71.70	71.74
2227	NASDAQ	SCZ	Fri, Feb 19, 2021	71.80	72.05	71.63	71.80
2226	NASDAQ	SCZ	Thu, Feb 18, 2021	71.43	71.45	70.92	71.37
2225	NASDAQ	SCZ	Wed, Feb 17, 2021	72.16	72.25	71.82	72.14
2224	NASDAQ	SCZ	Tue, Feb 16, 2021	72.88	73.00	72.62	72.80
2223	NASDAQ	SCZ	Fri, Feb 12, 2021	71.92	72.40	71.81	72.40
2222	NASDAQ	SCZ	Thu, Feb 11, 2021	71.92	72.08	71.69	72.02
2221	NASDAQ	SCZ	Wed, Feb 10, 2021	72.07	72.13	71.36	71.52
2220	NASDAQ	SCZ	Tue, Feb 9, 2021	71.66	71.97	71.54	71.91
2219	NASDAQ	SCZ	Mon, Feb 8, 2021	71.50	71.65	71.38	71.56
2218	NASDAQ	SCZ	Fri, Feb 5, 2021	70.74	71.02	70.58	71.01
2217	NASDAQ	SCZ	Thu, Feb 4, 2021	69.99	70.32	69.97	70.26
2216	NASDAQ	SCZ	Wed, Feb 3, 2021	70.15	70.23	69.95	70.11
2215	NASDAQ	SCZ	Tue, Feb 2, 2021	69.52	70.06	69.41	69.98
2214	NASDAQ	SCZ	Mon, Feb 1, 2021	68.97	69.11	68.62	68.93
2213	NASDAQ	SCZ	Fri, Jan 29, 2021	68.82	68.90	67.81	68.09
2212	NASDAQ	SCZ	Thu, Jan 28, 2021	68.92	69.60	68.84	69.18
2211	NASDAQ	SCZ	Wed, Jan 27, 2021	68.84	69.08	68.20	68.32
2210	NASDAQ	SCZ	Tue, Jan 26, 2021	70.05	70.10	69.75	70.03
2209	NASDAQ	SCZ	Mon, Jan 25, 2021	69.56	69.84	69.02	69.81
2208	NASDAQ	SCZ	Fri, Jan 22, 2021	69.87	70.24	69.77	70.15
2207	NASDAQ	SCZ	Thu, Jan 21, 2021	70.66	70.66	70.17	70.59
2206	NASDAQ	SCZ	Wed, Jan 20, 2021	70.10	70.52	70.06	70.49
2205	NASDAQ	SCZ	Tue, Jan 19, 2021	69.69	69.74	69.39	69.73
2204	NASDAQ	SCZ	Fri, Jan 15, 2021	69.32	69.36	68.68	69.07
2203	NASDAQ	SCZ	Thu, Jan 14, 2021	69.99	70.43	69.84	70.17
2202	NASDAQ	SCZ	Wed, Jan 13, 2021	69.86	70.04	69.74	69.88
2201	NASDAQ	SCZ	Tue, Jan 12, 2021	69.57	70.02	69.35	69.96
2200	NASDAQ	SCZ	Mon, Jan 11, 2021	69.21	69.66	69.13	69.47
2199	NASDAQ	SCZ	Fri, Jan 8, 2021	70.50	70.63	69.89	70.63
2198	NASDAQ	SCZ	Thu, Jan 7, 2021	69.90	70.22	69.84	70.12
2197	NASDAQ	SCZ	Wed, Jan 6, 2021	69.39	70.54	69.38	70.30
2196	NASDAQ	SCZ	Tue, Jan 5, 2021	68.85	69.58	68.85	69.43
2195	NASDAQ	SCZ	Mon, Jan 4, 2021	69.30	69.37	68.11	68.50
2194	NASDAQ	SCZ	Thu, Dec 31, 2020	68.78	68.78	68.26	68.35
2193	NASDAQ	SCZ	Wed, Dec 30, 2020	68.99	69.22	68.70	68.74
2192	NASDAQ	SCZ	Tue, Dec 29, 2020	68.94	68.99	68.46	68.63
2191	NASDAQ	SCZ	Mon, Dec 28, 2020	68.20	68.29	67.96	68.07
2190	NASDAQ	SCZ	Thu, Dec 24, 2020	67.70	67.82	67.64	67.78
2189	NASDAQ	SCZ	Wed, Dec 23, 2020	67.26	67.54	67.20	67.45
2188	NASDAQ	SCZ	Tue, Dec 22, 2020	66.31	66.62	66.31	66.51
2187	NASDAQ	SCZ	Mon, Dec 21, 2020	65.68	66.86	65.68	66.72
2186	NASDAQ	SCZ	Fri, Dec 18, 2020	67.65	67.65	67.27	67.44
2185	NASDAQ	SCZ	Thu, Dec 17, 2020	67.72	67.89	67.66	67.73
2184	NASDAQ	SCZ	Wed, Dec 16, 2020	66.87	67.19	66.73	67.10
2183	NASDAQ	SCZ	Tue, Dec 15, 2020	66.35	66.89	66.22	66.88
2182	NASDAQ	SCZ	Mon, Dec 14, 2020	66.24	66.33	65.94	66.01
2181	NASDAQ	SCZ	Fri, Dec 11, 2020	65.79	65.93	65.57	65.92
2180	NASDAQ	SCZ	Thu, Dec 10, 2020	65.69	66.17	65.52	66.07
2179	NASDAQ	SCZ	Wed, Dec 9, 2020	66.58	66.58	65.80	66.20
2178	NASDAQ	SCZ	Tue, Dec 8, 2020	65.92	66.19	65.82	66.10
2177	NASDAQ	SCZ	Mon, Dec 7, 2020	66.05	66.18	65.80	65.94
2176	NASDAQ	SCZ	Fri, Dec 4, 2020	66.64	66.76	66.46	66.62
2175	NASDAQ	SCZ	Thu, Dec 3, 2020	66.08	66.45	66.01	66.22
2174	NASDAQ	SCZ	Wed, Dec 2, 2020	65.44	65.80	65.31	65.77
2173	NASDAQ	SCZ	Tue, Dec 1, 2020	65.46	66.00	65.36	65.97
2172	NASDAQ	SCZ	Mon, Nov 30, 2020	65.18	65.22	64.19	64.32
2171	NASDAQ	SCZ	Fri, Nov 27, 2020	65.22	65.46	65.22	65.43
2170	NASDAQ	SCZ	Wed, Nov 25, 2020	64.69	65.04	64.51	64.93
2169	NASDAQ	SCZ	Tue, Nov 24, 2020	64.84	65.28	64.75	65.23
2168	NASDAQ	SCZ	Mon, Nov 23, 2020	64.73	64.83	64.26	64.45
2167	NASDAQ	SCZ	Fri, Nov 20, 2020	64.15	64.41	64.05	64.28
2166	NASDAQ	SCZ	Thu, Nov 19, 2020	63.45	63.86	63.37	63.84
2165	NASDAQ	SCZ	Wed, Nov 18, 2020	63.96	64.19	63.52	63.52
2164	NASDAQ	SCZ	Tue, Nov 17, 2020	63.65	63.89	63.51	63.67
2163	NASDAQ	SCZ	Mon, Nov 16, 2020	63.82	63.95	63.60	63.95
2162	NASDAQ	SCZ	Fri, Nov 13, 2020	62.50	63.11	62.40	63.09
2161	NASDAQ	SCZ	Thu, Nov 12, 2020	62.49	62.60	61.84	61.98
2160	NASDAQ	SCZ	Wed, Nov 11, 2020	62.77	62.86	62.58	62.86
2159	NASDAQ	SCZ	Tue, Nov 10, 2020	62.53	62.80	62.31	62.50
2158	NASDAQ	SCZ	Mon, Nov 9, 2020	63.43	63.43	62.52	62.60
2157	NASDAQ	SCZ	Fri, Nov 6, 2020	60.94	61.07	60.72	60.84
2156	NASDAQ	SCZ	Thu, Nov 5, 2020	60.51	60.84	60.39	60.71
2155	NASDAQ	SCZ	Wed, Nov 4, 2020	58.88	59.70	58.70	59.19
2154	NASDAQ	SCZ	Tue, Nov 3, 2020	58.35	58.86	58.31	58.63
2153	NASDAQ	SCZ	Mon, Nov 2, 2020	57.24	57.30	56.90	57.23
2152	NASDAQ	SCZ	Fri, Oct 30, 2020	57.05	57.13	56.58	56.95
2151	NASDAQ	SCZ	Thu, Oct 29, 2020	56.98	57.32	56.69	57.06
2150	NASDAQ	SCZ	Wed, Oct 28, 2020	57.35	57.48	56.79	56.79
2149	NASDAQ	SCZ	Tue, Oct 27, 2020	59.03	59.03	58.61	58.66
2148	NASDAQ	SCZ	Mon, Oct 26, 2020	59.41	59.54	58.75	59.07
2147	NASDAQ	SCZ	Fri, Oct 23, 2020	60.31	60.38	60.01	60.36
2146	NASDAQ	SCZ	Thu, Oct 22, 2020	60.05	60.24	59.80	60.20
2145	NASDAQ	SCZ	Wed, Oct 21, 2020	60.19	60.52	60.19	60.19
2144	NASDAQ	SCZ	Tue, Oct 20, 2020	60.11	60.36	60.02	60.02
2143	NASDAQ	SCZ	Mon, Oct 19, 2020	60.42	60.48	59.73	59.81
2142	NASDAQ	SCZ	Fri, Oct 16, 2020	60.16	60.27	59.98	60.02
2141	NASDAQ	SCZ	Thu, Oct 15, 2020	59.69	60.12	59.64	60.02
2140	NASDAQ	SCZ	Wed, Oct 14, 2020	61.04	61.12	60.68	60.75
2139	NASDAQ	SCZ	Tue, Oct 13, 2020	60.87	60.87	60.60	60.72
2138	NASDAQ	SCZ	Mon, Oct 12, 2020	61.31	61.60	61.26	61.55
2137	NASDAQ	SCZ	Fri, Oct 9, 2020	60.91	61.21	60.91	61.20
2136	NASDAQ	SCZ	Thu, Oct 8, 2020	60.67	60.67	60.44	60.64
2135	NASDAQ	SCZ	Wed, Oct 7, 2020	60.23	60.33	60.04	60.22
2134	NASDAQ	SCZ	Tue, Oct 6, 2020	60.42	60.55	59.73	59.86
2133	NASDAQ	SCZ	Mon, Oct 5, 2020	59.98	60.33	59.91	60.33
2132	NASDAQ	SCZ	Fri, Oct 2, 2020	58.73	59.41	58.73	59.31
2131	NASDAQ	SCZ	Thu, Oct 1, 2020	59.35	59.56	59.18	59.56
2130	NASDAQ	SCZ	Wed, Sep 30, 2020	58.88	59.37	58.83	58.99
2129	NASDAQ	SCZ	Tue, Sep 29, 2020	58.92	59.12	58.72	58.91
2128	NASDAQ	SCZ	Mon, Sep 28, 2020	58.83	58.97	58.73	58.97
2127	NASDAQ	SCZ	Fri, Sep 25, 2020	57.34	58.00	57.13	57.98
2126	NASDAQ	SCZ	Thu, Sep 24, 2020	57.41	57.86	57.12	57.48
2125	NASDAQ	SCZ	Wed, Sep 23, 2020	58.41	58.46	57.59	57.64
2124	NASDAQ	SCZ	Tue, Sep 22, 2020	58.32	58.35	57.80	58.33
2123	NASDAQ	SCZ	Mon, Sep 21, 2020	58.31	58.47	57.67	58.42
2122	NASDAQ	SCZ	Fri, Sep 18, 2020	60.14	60.17	59.67	59.83
2121	NASDAQ	SCZ	Thu, Sep 17, 2020	59.77	60.23	59.72	60.23
2120	NASDAQ	SCZ	Wed, Sep 16, 2020	60.01	60.30	59.81	59.87
2119	NASDAQ	SCZ	Tue, Sep 15, 2020	59.72	59.80	59.47	59.60
2118	NASDAQ	SCZ	Mon, Sep 14, 2020	59.18	59.35	59.08	59.14
2117	NASDAQ	SCZ	Fri, Sep 11, 2020	58.77	58.83	58.33	58.59
2116	NASDAQ	SCZ	Thu, Sep 10, 2020	58.99	59.06	57.99	58.01
2115	NASDAQ	SCZ	Wed, Sep 9, 2020	58.59	58.93	58.51	58.66
2114	NASDAQ	SCZ	Tue, Sep 8, 2020	57.85	58.42	57.66	57.99
2113	NASDAQ	SCZ	Fri, Sep 4, 2020	58.58	58.71	57.41	58.47
2112	NASDAQ	SCZ	Thu, Sep 3, 2020	59.39	59.41	58.09	58.30
2111	NASDAQ	SCZ	Wed, Sep 2, 2020	59.41	59.82	59.19	59.76
2110	NASDAQ	SCZ	Tue, Sep 1, 2020	59.12	59.28	58.93	59.21
2109	NASDAQ	SCZ	Mon, Aug 31, 2020	59.26	59.45	59.07	59.11
2108	NASDAQ	SCZ	Fri, Aug 28, 2020	59.13	59.25	58.86	59.25
2107	NASDAQ	SCZ	Thu, Aug 27, 2020	59.25	59.25	58.51	58.75
2106	NASDAQ	SCZ	Wed, Aug 26, 2020	58.93	59.34	58.79	59.28
2105	NASDAQ	SCZ	Tue, Aug 25, 2020	58.84	58.88	58.42	58.71
2104	NASDAQ	SCZ	Mon, Aug 24, 2020	58.80	58.80	58.48	58.71
2103	NASDAQ	SCZ	Fri, Aug 21, 2020	57.73	58.09	57.66	58.07
2102	NASDAQ	SCZ	Thu, Aug 20, 2020	57.81	58.36	57.73	58.29
2101	NASDAQ	SCZ	Wed, Aug 19, 2020	58.66	58.75	58.10	58.15
2100	NASDAQ	SCZ	Tue, Aug 18, 2020	58.79	58.91	58.48	58.67
2099	NASDAQ	SCZ	Mon, Aug 17, 2020	58.24	58.48	58.17	58.48
2098	NASDAQ	SCZ	Fri, Aug 14, 2020	57.91	58.08	57.82	57.94
2097	NASDAQ	SCZ	Thu, Aug 13, 2020	58.40	58.54	58.02	58.14
2096	NASDAQ	SCZ	Wed, Aug 12, 2020	58.18	58.49	58.07	58.34
2095	NASDAQ	SCZ	Tue, Aug 11, 2020	57.99	58.01	57.33	57.40
2094	NASDAQ	SCZ	Mon, Aug 10, 2020	57.00	57.18	56.92	57.17
2093	NASDAQ	SCZ	Fri, Aug 7, 2020	56.68	57.06	56.60	57.06
2092	NASDAQ	SCZ	Thu, Aug 6, 2020	56.90	57.26	56.82	57.22
2091	NASDAQ	SCZ	Wed, Aug 5, 2020	57.08	57.40	56.98	57.04
2090	NASDAQ	SCZ	Tue, Aug 4, 2020	55.88	56.48	55.85	56.48
2089	NASDAQ	SCZ	Mon, Aug 3, 2020	55.48	56.03	55.37	56.01
2088	NASDAQ	SCZ	Fri, Jul 31, 2020	55.86	55.86	54.78	55.06
2087	NASDAQ	SCZ	Thu, Jul 30, 2020	55.60	56.18	55.20	56.16
2086	NASDAQ	SCZ	Wed, Jul 29, 2020	56.39	56.86	56.32	56.74
2085	NASDAQ	SCZ	Tue, Jul 28, 2020	56.35	56.52	56.17	56.22
2084	NASDAQ	SCZ	Mon, Jul 27, 2020	56.29	56.61	56.27	56.53
2083	NASDAQ	SCZ	Fri, Jul 24, 2020	55.78	55.94	55.65	55.80
2082	NASDAQ	SCZ	Thu, Jul 23, 2020	56.24	56.54	55.89	56.01
2081	NASDAQ	SCZ	Wed, Jul 22, 2020	56.22	56.52	56.18	56.41
2080	NASDAQ	SCZ	Tue, Jul 21, 2020	56.21	56.45	56.11	56.14
2079	NASDAQ	SCZ	Mon, Jul 20, 2020	55.45	55.83	55.37	55.72
2078	NASDAQ	SCZ	Fri, Jul 17, 2020	55.20	55.36	55.00	55.34
2077	NASDAQ	SCZ	Thu, Jul 16, 2020	55.13	55.30	54.96	55.10
2076	NASDAQ	SCZ	Wed, Jul 15, 2020	55.51	55.61	55.16	55.33
2075	NASDAQ	SCZ	Tue, Jul 14, 2020	54.12	54.78	54.06	54.73
2074	NASDAQ	SCZ	Mon, Jul 13, 2020	54.83	55.08	54.05	54.09
2073	NASDAQ	SCZ	Fri, Jul 10, 2020	54.26	54.55	54.11	54.55
2072	NASDAQ	SCZ	Thu, Jul 9, 2020	54.62	54.62	53.74	54.05
2071	NASDAQ	SCZ	Wed, Jul 8, 2020	54.36	54.75	54.25	54.74
2070	NASDAQ	SCZ	Tue, Jul 7, 2020	54.67	54.90	54.33	54.33
2069	NASDAQ	SCZ	Mon, Jul 6, 2020	55.03	55.10	54.78	55.01
2068	NASDAQ	SCZ	Thu, Jul 2, 2020	54.38	54.60	54.09	54.16
2067	NASDAQ	SCZ	Wed, Jul 1, 2020	53.63	54.03	53.52	53.91
2066	NASDAQ	SCZ	Tue, Jun 30, 2020	53.35	53.83	53.25	53.62
2065	NASDAQ	SCZ	Mon, Jun 29, 2020	53.58	53.77	53.24	53.69
2064	NASDAQ	SCZ	Fri, Jun 26, 2020	53.93	53.98	53.25	53.30
2063	NASDAQ	SCZ	Thu, Jun 25, 2020	53.46	54.05	53.20	54.04
2062	NASDAQ	SCZ	Wed, Jun 24, 2020	54.27	54.36	53.42	53.59
2061	NASDAQ	SCZ	Tue, Jun 23, 2020	55.11	55.22	54.76	54.83
2060	NASDAQ	SCZ	Mon, Jun 22, 2020	54.28	54.68	54.08	54.64
2059	NASDAQ	SCZ	Fri, Jun 19, 2020	54.86	54.86	53.92	54.02
2058	NASDAQ	SCZ	Thu, Jun 18, 2020	54.19	54.61	54.15	54.40
2057	NASDAQ	SCZ	Wed, Jun 17, 2020	54.81	54.91	54.44	54.61
2056	NASDAQ	SCZ	Tue, Jun 16, 2020	54.79	54.90	53.80	54.31
2055	NASDAQ	SCZ	Mon, Jun 15, 2020	52.42	53.80	52.21	53.66
2054	NASDAQ	SCZ	Fri, Jun 12, 2020	54.24	54.47	53.14	53.84
2053	NASDAQ	SCZ	Thu, Jun 11, 2020	54.41	54.64	52.76	52.85
2052	NASDAQ	SCZ	Wed, Jun 10, 2020	56.56	56.64	55.91	56.09
2051	NASDAQ	SCZ	Tue, Jun 9, 2020	56.05	56.59	55.95	56.45
2050	NASDAQ	SCZ	Mon, Jun 8, 2020	56.91	57.21	56.55	57.20
2049	NASDAQ	SCZ	Fri, Jun 5, 2020	56.68	56.95	56.44	56.54
2048	NASDAQ	SCZ	Thu, Jun 4, 2020	55.71	56.04	55.54	55.68
2047	NASDAQ	SCZ	Wed, Jun 3, 2020	55.42	56.05	55.35	55.87
2046	NASDAQ	SCZ	Tue, Jun 2, 2020	54.78	55.00	54.62	54.91
2045	NASDAQ	SCZ	Mon, Jun 1, 2020	53.48	54.28	53.42	54.28
2044	NASDAQ	SCZ	Fri, May 29, 2020	53.00	53.20	52.55	53.09
2043	NASDAQ	SCZ	Thu, May 28, 2020	53.11	53.37	52.83	52.91
2042	NASDAQ	SCZ	Wed, May 27, 2020	52.71	52.74	52.05	52.59
2041	NASDAQ	SCZ	Tue, May 26, 2020	52.34	52.50	52.19	52.26
2040	NASDAQ	SCZ	Fri, May 22, 2020	50.44	50.61	50.21	50.52
2039	NASDAQ	SCZ	Thu, May 21, 2020	50.83	51.01	50.38	50.52
2038	NASDAQ	SCZ	Wed, May 20, 2020	50.83	51.14	50.73	50.85
2037	NASDAQ	SCZ	Tue, May 19, 2020	50.05	50.33	49.82	49.82
2036	NASDAQ	SCZ	Mon, May 18, 2020	49.56	50.36	49.56	50.23
2035	NASDAQ	SCZ	Fri, May 15, 2020	48.22	48.49	48.07	48.42
2034	NASDAQ	SCZ	Thu, May 14, 2020	47.52	48.34	47.30	48.27
2033	NASDAQ	SCZ	Wed, May 13, 2020	49.43	49.50	48.56	48.79
2032	NASDAQ	SCZ	Tue, May 12, 2020	49.97	50.05	49.10	49.10
2031	NASDAQ	SCZ	Mon, May 11, 2020	49.82	50.16	49.76	50.00
2030	NASDAQ	SCZ	Fri, May 8, 2020	49.65	49.91	49.61	49.88
2029	NASDAQ	SCZ	Thu, May 7, 2020	48.86	49.16	48.75	48.94
2028	NASDAQ	SCZ	Wed, May 6, 2020	48.65	48.69	48.01	48.03
2027	NASDAQ	SCZ	Tue, May 5, 2020	48.61	48.73	48.20	48.28
2026	NASDAQ	SCZ	Mon, May 4, 2020	47.75	48.24	47.65	48.22
2025	NASDAQ	SCZ	Fri, May 1, 2020	48.48	48.67	47.94	48.10
2024	NASDAQ	SCZ	Thu, Apr 30, 2020	49.31	49.47	48.84	49.12
2023	NASDAQ	SCZ	Wed, Apr 29, 2020	49.60	50.03	49.55	49.81
2022	NASDAQ	SCZ	Tue, Apr 28, 2020	49.05	49.20	48.44	48.50
2021	NASDAQ	SCZ	Mon, Apr 27, 2020	47.84	48.09	47.74	48.01
2020	NASDAQ	SCZ	Fri, Apr 24, 2020	47.21	47.53	46.93	47.47
2019	NASDAQ	SCZ	Thu, Apr 23, 2020	47.06	47.69	46.76	46.86
2018	NASDAQ	SCZ	Wed, Apr 22, 2020	46.71	46.75	46.48	46.58
2017	NASDAQ	SCZ	Tue, Apr 21, 2020	46.18	46.51	45.81	45.94
2016	NASDAQ	SCZ	Mon, Apr 20, 2020	46.98	47.46	46.70	46.74
2015	NASDAQ	SCZ	Fri, Apr 17, 2020	47.11	47.36	46.76	47.21
2014	NASDAQ	SCZ	Thu, Apr 16, 2020	46.33	46.52	45.75	46.24
2013	NASDAQ	SCZ	Wed, Apr 15, 2020	46.05	46.19	45.76	45.79
2012	NASDAQ	SCZ	Tue, Apr 14, 2020	47.45	47.83	47.37	47.51
2011	NASDAQ	SCZ	Mon, Apr 13, 2020	47.12	47.34	46.46	46.79
2010	NASDAQ	SCZ	Thu, Apr 9, 2020	46.75	47.33	46.68	47.24
2009	NASDAQ	SCZ	Wed, Apr 8, 2020	45.59	46.02	45.29	45.90
2008	NASDAQ	SCZ	Tue, Apr 7, 2020	46.41	46.54	45.04	45.07
2007	NASDAQ	SCZ	Mon, Apr 6, 2020	43.56	44.56	43.56	44.29
2006	NASDAQ	SCZ	Fri, Apr 3, 2020	42.52	42.61	41.87	42.06
2005	NASDAQ	SCZ	Thu, Apr 2, 2020	42.62	43.47	42.60	43.45
2004	NASDAQ	SCZ	Wed, Apr 1, 2020	43.12	43.59	42.73	42.85
2003	NASDAQ	SCZ	Tue, Mar 31, 2020	44.40	45.19	44.14	44.83
2002	NASDAQ	SCZ	Mon, Mar 30, 2020	44.15	44.87	43.95	44.73
2001	NASDAQ	SCZ	Fri, Mar 27, 2020	43.75	44.80	43.47	44.40
2000	NASDAQ	SCZ	Thu, Mar 26, 2020	43.51	45.22	43.37	45.22
1999	NASDAQ	SCZ	Wed, Mar 25, 2020	42.03	43.54	41.53	42.82
1998	NASDAQ	SCZ	Tue, Mar 24, 2020	41.32	42.13	41.07	41.63
1997	NASDAQ	SCZ	Mon, Mar 23, 2020	38.93	39.37	38.27	38.34
1996	NASDAQ	SCZ	Fri, Mar 20, 2020	40.05	40.64	38.54	38.54
1995	NASDAQ	SCZ	Thu, Mar 19, 2020	38.20	39.67	37.94	38.54
1994	NASDAQ	SCZ	Wed, Mar 18, 2020	38.55	39.54	37.73	38.68
1993	NASDAQ	SCZ	Tue, Mar 17, 2020	40.26	41.31	39.65	40.97
1992	NASDAQ	SCZ	Mon, Mar 16, 2020	39.44	41.31	38.26	39.98
1991	NASDAQ	SCZ	Fri, Mar 13, 2020	45.28	45.34	42.87	44.86
1990	NASDAQ	SCZ	Thu, Mar 12, 2020	44.71	45.14	42.00	43.23
1989	NASDAQ	SCZ	Wed, Mar 11, 2020	50.17	50.26	48.48	48.81
1988	NASDAQ	SCZ	Tue, Mar 10, 2020	51.67	51.81	49.98	51.58
1987	NASDAQ	SCZ	Mon, Mar 9, 2020	50.26	51.23	49.66	49.86
1986	NASDAQ	SCZ	Fri, Mar 6, 2020	53.61	54.16	53.43	53.90
1985	NASDAQ	SCZ	Thu, Mar 5, 2020	54.99	55.26	54.38	54.58
1984	NASDAQ	SCZ	Wed, Mar 4, 2020	55.74	56.44	55.34	56.42
1983	NASDAQ	SCZ	Tue, Mar 3, 2020	55.97	56.41	54.76	55.09
1982	NASDAQ	SCZ	Mon, Mar 2, 2020	54.59	55.43	54.23	55.39
1981	NASDAQ	SCZ	Fri, Feb 28, 2020	53.82	54.66	53.43	54.56
1980	NASDAQ	SCZ	Thu, Feb 27, 2020	55.80	56.34	54.91	54.92
1979	NASDAQ	SCZ	Wed, Feb 26, 2020	57.34	57.70	56.89	56.89
1978	NASDAQ	SCZ	Tue, Feb 25, 2020	58.19	58.27	56.94	57.03
1977	NASDAQ	SCZ	Mon, Feb 24, 2020	58.06	58.43	57.83	58.00
1976	NASDAQ	SCZ	Fri, Feb 21, 2020	60.65	60.66	60.38	60.50
1975	NASDAQ	SCZ	Thu, Feb 20, 2020	60.88	61.03	60.49	60.86
1974	NASDAQ	SCZ	Wed, Feb 19, 2020	61.07	61.19	61.05	61.17
1973	NASDAQ	SCZ	Tue, Feb 18, 2020	60.85	61.02	60.79	60.83
1972	NASDAQ	SCZ	Fri, Feb 14, 2020	61.54	61.60	61.38	61.51
1971	NASDAQ	SCZ	Thu, Feb 13, 2020	61.43	61.70	61.32	61.56
1970	NASDAQ	SCZ	Wed, Feb 12, 2020	61.77	61.82	61.64	61.79
1969	NASDAQ	SCZ	Tue, Feb 11, 2020	61.49	61.60	61.41	61.56
1968	NASDAQ	SCZ	Mon, Feb 10, 2020	60.77	61.05	60.76	61.02
1967	NASDAQ	SCZ	Fri, Feb 7, 2020	60.95	61.01	60.77	60.77
1966	NASDAQ	SCZ	Thu, Feb 6, 2020	61.44	61.45	61.30	61.43
1965	NASDAQ	SCZ	Wed, Feb 5, 2020	61.52	61.57	61.31	61.53
1964	NASDAQ	SCZ	Tue, Feb 4, 2020	60.86	61.01	60.79	60.88
1963	NASDAQ	SCZ	Mon, Feb 3, 2020	59.77	60.09	59.77	59.79
1962	NASDAQ	SCZ	Fri, Jan 31, 2020	60.38	60.38	59.70	59.91
1961	NASDAQ	SCZ	Thu, Jan 30, 2020	60.33	60.74	60.16	60.72
1960	NASDAQ	SCZ	Wed, Jan 29, 2020	60.95	61.01	60.76	60.82
1959	NASDAQ	SCZ	Tue, Jan 28, 2020	60.60	60.92	60.56	60.90
1958	NASDAQ	SCZ	Mon, Jan 27, 2020	60.59	60.77	60.41	60.50
1957	NASDAQ	SCZ	Fri, Jan 24, 2020	62.15	62.17	61.55	61.70
1956	NASDAQ	SCZ	Thu, Jan 23, 2020	62.03	62.12	61.69	62.10
1955	NASDAQ	SCZ	Wed, Jan 22, 2020	62.36	62.40	62.22	62.25
1954	NASDAQ	SCZ	Tue, Jan 21, 2020	62.27	62.27	62.02	62.02
1953	NASDAQ	SCZ	Fri, Jan 17, 2020	62.35	62.45	62.26	62.40
1952	NASDAQ	SCZ	Thu, Jan 16, 2020	62.18	62.38	62.12	62.38
1951	NASDAQ	SCZ	Wed, Jan 15, 2020	62.05	62.19	62.04	62.11
1950	NASDAQ	SCZ	Tue, Jan 14, 2020	61.90	62.19	61.84	62.11
1949	NASDAQ	SCZ	Mon, Jan 13, 2020	61.95	62.18	61.85	62.14
1948	NASDAQ	SCZ	Fri, Jan 10, 2020	61.98	62.07	61.74	61.84
1947	NASDAQ	SCZ	Thu, Jan 9, 2020	62.09	62.16	61.98	62.16
1946	NASDAQ	SCZ	Wed, Jan 8, 2020	61.77	62.14	61.60	61.92
1945	NASDAQ	SCZ	Tue, Jan 7, 2020	62.11	62.12	61.91	61.94
1944	NASDAQ	SCZ	Mon, Jan 6, 2020	61.80	62.12	61.77	62.09
1943	NASDAQ	SCZ	Fri, Jan 3, 2020	62.05	62.39	62.02	62.05
1942	NASDAQ	SCZ	Thu, Jan 2, 2020	62.72	62.84	62.59	62.84
1941	NASDAQ	SCZ	Tue, Dec 31, 2019	61.96	62.29	61.85	62.28
1940	NASDAQ	SCZ	Mon, Dec 30, 2019	62.42	62.42	61.90	61.94
1939	NASDAQ	SCZ	Fri, Dec 27, 2019	62.33	62.42	62.22	62.38
1938	NASDAQ	SCZ	Thu, Dec 26, 2019	61.84	62.07	61.75	62.07
1937	NASDAQ	SCZ	Tue, Dec 24, 2019	61.70	61.73	61.62	61.69
1936	NASDAQ	SCZ	Mon, Dec 23, 2019	61.57	61.65	61.53	61.64
1935	NASDAQ	SCZ	Fri, Dec 20, 2019	61.68	61.75	61.31	61.47
1934	NASDAQ	SCZ	Thu, Dec 19, 2019	61.28	61.42	61.23	61.40
1933	NASDAQ	SCZ	Wed, Dec 18, 2019	61.25	61.35	61.23	61.27
1932	NASDAQ	SCZ	Tue, Dec 17, 2019	61.59	61.63	61.51	61.53
1931	NASDAQ	SCZ	Mon, Dec 16, 2019	61.99	62.10	61.82	61.97
1930	NASDAQ	SCZ	Fri, Dec 13, 2019	62.52	62.85	62.45	62.67
1929	NASDAQ	SCZ	Thu, Dec 12, 2019	61.83	62.23	61.79	62.22
1928	NASDAQ	SCZ	Wed, Dec 11, 2019	61.66	62.07	61.61	62.05
1927	NASDAQ	SCZ	Tue, Dec 10, 2019	61.77	61.93	61.62	61.80
1926	NASDAQ	SCZ	Mon, Dec 9, 2019	61.87	61.96	61.76	61.77
1925	NASDAQ	SCZ	Fri, Dec 6, 2019	62.00	62.14	61.95	62.12
1924	NASDAQ	SCZ	Thu, Dec 5, 2019	61.52	61.61	61.40	61.53
1923	NASDAQ	SCZ	Wed, Dec 4, 2019	61.24	61.54	61.22	61.52
1922	NASDAQ	SCZ	Tue, Dec 3, 2019	60.31	60.86	60.16	60.86
1921	NASDAQ	SCZ	Mon, Dec 2, 2019	60.96	61.00	60.54	60.85
1920	NASDAQ	SCZ	Fri, Nov 29, 2019	61.07	61.18	60.99	61.01
1919	NASDAQ	SCZ	Wed, Nov 27, 2019	61.23	61.44	61.23	61.42
1918	NASDAQ	SCZ	Tue, Nov 26, 2019	60.98	61.25	60.96	61.12
1917	NASDAQ	SCZ	Mon, Nov 25, 2019	60.70	61.10	60.69	61.05
1916	NASDAQ	SCZ	Fri, Nov 22, 2019	60.60	60.67	60.38	60.55
1915	NASDAQ	SCZ	Thu, Nov 21, 2019	60.46	60.49	60.27	60.46
1914	NASDAQ	SCZ	Wed, Nov 20, 2019	60.59	60.72	60.33	60.51
1913	NASDAQ	SCZ	Tue, Nov 19, 2019	60.96	60.98	60.68	60.79
1912	NASDAQ	SCZ	Mon, Nov 18, 2019	60.66	60.84	60.59	60.80
1911	NASDAQ	SCZ	Fri, Nov 15, 2019	60.51	60.70	60.48	60.67
1910	NASDAQ	SCZ	Thu, Nov 14, 2019	59.99	60.20	59.97	60.20
1909	NASDAQ	SCZ	Wed, Nov 13, 2019	59.98	60.27	59.69	60.18
1908	NASDAQ	SCZ	Tue, Nov 12, 2019	60.34	60.48	60.30	60.40
1907	NASDAQ	SCZ	Mon, Nov 11, 2019	60.28	60.50	60.28	60.47
1906	NASDAQ	SCZ	Fri, Nov 8, 2019	60.25	60.42	60.06	60.42
1905	NASDAQ	SCZ	Thu, Nov 7, 2019	60.59	60.67	60.43	60.46
1904	NASDAQ	SCZ	Wed, Nov 6, 2019	60.26	60.32	60.10	60.18
1903	NASDAQ	SCZ	Tue, Nov 5, 2019	60.26	60.35	60.17	60.29
1902	NASDAQ	SCZ	Mon, Nov 4, 2019	60.46	60.53	60.29	60.41
1901	NASDAQ	SCZ	Fri, Nov 1, 2019	59.99	60.24	59.95	60.22
1900	NASDAQ	SCZ	Thu, Oct 31, 2019	59.65	59.65	59.39	59.58
1899	NASDAQ	SCZ	Wed, Oct 30, 2019	59.39	59.74	59.20	59.74
1898	NASDAQ	SCZ	Tue, Oct 29, 2019	59.35	59.54	59.31	59.52
1897	NASDAQ	SCZ	Mon, Oct 28, 2019	59.34	59.60	59.34	59.55
1896	NASDAQ	SCZ	Fri, Oct 25, 2019	59.04	59.31	59.01	59.25
1895	NASDAQ	SCZ	Thu, Oct 24, 2019	59.31	59.37	59.07	59.25
1894	NASDAQ	SCZ	Wed, Oct 23, 2019	59.01	59.24	58.94	59.19
1893	NASDAQ	SCZ	Tue, Oct 22, 2019	59.16	59.26	58.87	58.91
1892	NASDAQ	SCZ	Mon, Oct 21, 2019	59.26	59.30	59.13	59.23
1891	NASDAQ	SCZ	Fri, Oct 18, 2019	58.74	58.91	58.57	58.88
1890	NASDAQ	SCZ	Thu, Oct 17, 2019	58.83	58.93	58.61	58.84
1889	NASDAQ	SCZ	Wed, Oct 16, 2019	58.41	58.72	58.38	58.62
1888	NASDAQ	SCZ	Tue, Oct 15, 2019	58.04	58.75	58.00	58.54
1887	NASDAQ	SCZ	Mon, Oct 14, 2019	57.69	57.89	57.66	57.72
1886	NASDAQ	SCZ	Fri, Oct 11, 2019	57.78	58.22	57.71	57.95
1885	NASDAQ	SCZ	Thu, Oct 10, 2019	56.44	56.89	56.40	56.87
1884	NASDAQ	SCZ	Wed, Oct 9, 2019	56.64	56.72	56.51	56.63
1883	NASDAQ	SCZ	Tue, Oct 8, 2019	56.35	56.48	56.13	56.17
1882	NASDAQ	SCZ	Mon, Oct 7, 2019	56.67	56.91	56.62	56.69
1881	NASDAQ	SCZ	Fri, Oct 4, 2019	56.39	56.88	56.39	56.88
1880	NASDAQ	SCZ	Thu, Oct 3, 2019	55.96	56.28	55.75	56.27
1879	NASDAQ	SCZ	Wed, Oct 2, 2019	56.30	56.32	55.80	55.92
1878	NASDAQ	SCZ	Tue, Oct 1, 2019	57.16	57.21	56.73	56.81
1877	NASDAQ	SCZ	Mon, Sep 30, 2019	56.98	57.24	56.98	57.23
1876	NASDAQ	SCZ	Fri, Sep 27, 2019	57.09	57.21	56.79	56.85
1875	NASDAQ	SCZ	Thu, Sep 26, 2019	57.35	57.42	57.15	57.25
1874	NASDAQ	SCZ	Wed, Sep 25, 2019	56.85	57.15	56.74	57.03
1873	NASDAQ	SCZ	Tue, Sep 24, 2019	57.60	57.65	57.18	57.25
1872	NASDAQ	SCZ	Mon, Sep 23, 2019	57.13	57.39	57.09	57.33
1871	NASDAQ	SCZ	Fri, Sep 20, 2019	57.63	57.75	57.49	57.57
1870	NASDAQ	SCZ	Thu, Sep 19, 2019	57.75	57.85	57.64	57.65
1869	NASDAQ	SCZ	Wed, Sep 18, 2019	57.38	57.54	57.08	57.40
1868	NASDAQ	SCZ	Tue, Sep 17, 2019	57.17	57.53	57.13	57.52
1867	NASDAQ	SCZ	Mon, Sep 16, 2019	57.36	57.43	57.30	57.33
1866	NASDAQ	SCZ	Fri, Sep 13, 2019	57.63	57.80	57.57	57.67
1865	NASDAQ	SCZ	Thu, Sep 12, 2019	56.95	57.28	56.92	57.16
1864	NASDAQ	SCZ	Wed, Sep 11, 2019	56.83	57.05	56.79	56.99
1863	NASDAQ	SCZ	Tue, Sep 10, 2019	56.48	56.68	56.38	56.63
1862	NASDAQ	SCZ	Mon, Sep 9, 2019	56.72	56.73	56.57	56.62
1861	NASDAQ	SCZ	Fri, Sep 6, 2019	56.45	56.57	56.41	56.45
1860	NASDAQ	SCZ	Thu, Sep 5, 2019	56.40	56.54	56.33	56.38
1859	NASDAQ	SCZ	Wed, Sep 4, 2019	55.78	55.99	55.73	55.99
1858	NASDAQ	SCZ	Tue, Sep 3, 2019	55.13	55.29	55.07	55.23
1857	NASDAQ	SCZ	Fri, Aug 30, 2019	55.64	55.70	55.35	55.59
1856	NASDAQ	SCZ	Thu, Aug 29, 2019	55.23	55.32	55.10	55.24
1855	NASDAQ	SCZ	Wed, Aug 28, 2019	54.79	55.00	54.64	54.81
1854	NASDAQ	SCZ	Tue, Aug 27, 2019	55.27	55.32	55.04	55.07
1853	NASDAQ	SCZ	Mon, Aug 26, 2019	55.09	55.15	54.85	55.05
1852	NASDAQ	SCZ	Fri, Aug 23, 2019	55.05	55.43	54.59	54.65
1851	NASDAQ	SCZ	Thu, Aug 22, 2019	55.25	55.32	54.98	55.24
1850	NASDAQ	SCZ	Wed, Aug 21, 2019	55.32	55.37	55.17	55.17
1849	NASDAQ	SCZ	Tue, Aug 20, 2019	54.90	54.96	54.71	54.78
1848	NASDAQ	SCZ	Mon, Aug 19, 2019	54.89	55.03	54.81	54.86
1847	NASDAQ	SCZ	Fri, Aug 16, 2019	54.08	54.48	54.07	54.48
1846	NASDAQ	SCZ	Thu, Aug 15, 2019	53.79	53.87	53.54	53.81
1845	NASDAQ	SCZ	Wed, Aug 14, 2019	54.26	54.28	53.71	53.71
1844	NASDAQ	SCZ	Tue, Aug 13, 2019	54.62	55.33	54.56	55.30
1843	NASDAQ	SCZ	Mon, Aug 12, 2019	55.05	55.08	54.66	54.70
1842	NASDAQ	SCZ	Fri, Aug 9, 2019	55.54	55.57	55.23	55.36
1841	NASDAQ	SCZ	Thu, Aug 8, 2019	55.43	55.92	55.39	55.80
1840	NASDAQ	SCZ	Wed, Aug 7, 2019	54.91	55.41	54.70	55.27
1839	NASDAQ	SCZ	Tue, Aug 6, 2019	55.12	55.19	54.71	55.07
1838	NASDAQ	SCZ	Mon, Aug 5, 2019	55.12	55.21	54.34	54.57
1837	NASDAQ	SCZ	Fri, Aug 2, 2019	56.14	56.18	55.76	55.91
1836	NASDAQ	SCZ	Thu, Aug 1, 2019	56.51	56.97	56.07	56.24
1835	NASDAQ	SCZ	Wed, Jul 31, 2019	56.93	57.09	56.07	56.54
1834	NASDAQ	SCZ	Tue, Jul 30, 2019	56.94	56.94	56.76	56.83
1833	NASDAQ	SCZ	Mon, Jul 29, 2019	57.63	57.63	57.40	57.46
1832	NASDAQ	SCZ	Fri, Jul 26, 2019	57.58	57.65	57.53	57.62
1831	NASDAQ	SCZ	Thu, Jul 25, 2019	57.88	57.88	57.45	57.46
1830	NASDAQ	SCZ	Wed, Jul 24, 2019	57.75	57.92	57.74	57.92
1829	NASDAQ	SCZ	Tue, Jul 23, 2019	57.68	57.79	57.62	57.72
1828	NASDAQ	SCZ	Mon, Jul 22, 2019	57.47	57.58	57.40	57.48
1827	NASDAQ	SCZ	Fri, Jul 19, 2019	57.44	57.60	57.32	57.33
1826	NASDAQ	SCZ	Thu, Jul 18, 2019	56.96	57.46	56.96	57.45
1825	NASDAQ	SCZ	Wed, Jul 17, 2019	57.49	57.54	57.37	57.37
1824	NASDAQ	SCZ	Tue, Jul 16, 2019	57.58	57.69	57.47	57.53
1823	NASDAQ	SCZ	Mon, Jul 15, 2019	57.86	57.89	57.77	57.81
1822	NASDAQ	SCZ	Fri, Jul 12, 2019	57.61	57.80	57.56	57.80
1821	NASDAQ	SCZ	Thu, Jul 11, 2019	57.70	57.75	57.53	57.61
1820	NASDAQ	SCZ	Wed, Jul 10, 2019	57.51	57.62	57.41	57.54
1819	NASDAQ	SCZ	Tue, Jul 9, 2019	57.05	57.23	57.02	57.15
1818	NASDAQ	SCZ	Mon, Jul 8, 2019	57.71	57.74	57.61	57.63
1817	NASDAQ	SCZ	Fri, Jul 5, 2019	58.01	58.10	57.72	58.04
1816	NASDAQ	SCZ	Wed, Jul 3, 2019	58.31	58.50	58.26	58.50
1815	NASDAQ	SCZ	Tue, Jul 2, 2019	57.89	58.02	57.87	57.93
1814	NASDAQ	SCZ	Mon, Jul 1, 2019	57.97	58.00	57.66	57.78
1813	NASDAQ	SCZ	Fri, Jun 28, 2019	57.26	57.45	57.26	57.40
1812	NASDAQ	SCZ	Thu, Jun 27, 2019	56.92	57.03	56.91	56.94
1811	NASDAQ	SCZ	Wed, Jun 26, 2019	56.84	56.90	56.70	56.72
1810	NASDAQ	SCZ	Tue, Jun 25, 2019	57.06	57.12	56.68	56.68
1809	NASDAQ	SCZ	Mon, Jun 24, 2019	57.05	57.14	57.01	57.08
1808	NASDAQ	SCZ	Fri, Jun 21, 2019	57.06	57.19	57.00	57.00
1807	NASDAQ	SCZ	Thu, Jun 20, 2019	57.48	57.48	57.13	57.35
1806	NASDAQ	SCZ	Wed, Jun 19, 2019	56.51	56.85	56.47	56.69
1805	NASDAQ	SCZ	Tue, Jun 18, 2019	55.98	56.38	55.94	56.34
1804	NASDAQ	SCZ	Mon, Jun 17, 2019	55.98	56.04	55.85	55.94
1803	NASDAQ	SCZ	Fri, Jun 14, 2019	57.14	57.14	56.92	57.03
1802	NASDAQ	SCZ	Thu, Jun 13, 2019	57.54	57.54	57.30	57.40
1801	NASDAQ	SCZ	Wed, Jun 12, 2019	57.67	57.73	57.41	57.41
1800	NASDAQ	SCZ	Tue, Jun 11, 2019	57.93	57.97	57.71	57.84
1799	NASDAQ	SCZ	Mon, Jun 10, 2019	57.50	57.66	57.46	57.55
1798	NASDAQ	SCZ	Fri, Jun 7, 2019	57.16	57.49	57.16	57.45
1797	NASDAQ	SCZ	Thu, Jun 6, 2019	56.62	56.82	56.54	56.74
1796	NASDAQ	SCZ	Wed, Jun 5, 2019	56.94	56.96	56.51	56.57
1795	NASDAQ	SCZ	Tue, Jun 4, 2019	56.22	56.60	56.16	56.58
1794	NASDAQ	SCZ	Mon, Jun 3, 2019	55.71	55.91	55.60	55.80
1793	NASDAQ	SCZ	Fri, May 31, 2019	55.74	56.05	55.61	55.95
1792	NASDAQ	SCZ	Thu, May 30, 2019	56.28	56.42	56.21	56.38
1791	NASDAQ	SCZ	Wed, May 29, 2019	56.23	56.29	55.98	56.18
1790	NASDAQ	SCZ	Tue, May 28, 2019	57.01	57.09	56.52	56.52
1789	NASDAQ	SCZ	Fri, May 24, 2019	56.92	57.03	56.82	56.98
1788	NASDAQ	SCZ	Thu, May 23, 2019	56.34	56.47	56.23	56.37
1787	NASDAQ	SCZ	Wed, May 22, 2019	56.89	57.05	56.88	56.88
1786	NASDAQ	SCZ	Tue, May 21, 2019	56.94	57.16	56.90	57.11
1785	NASDAQ	SCZ	Mon, May 20, 2019	56.75	56.86	56.57	56.69
1784	NASDAQ	SCZ	Fri, May 17, 2019	57.20	57.43	57.12	57.17
1783	NASDAQ	SCZ	Thu, May 16, 2019	57.40	57.75	57.35	57.59
1782	NASDAQ	SCZ	Wed, May 15, 2019	56.69	57.27	56.68	57.21
1781	NASDAQ	SCZ	Tue, May 14, 2019	56.90	57.25	56.88	57.05
1780	NASDAQ	SCZ	Mon, May 13, 2019	56.81	56.86	56.37	56.46
1779	NASDAQ	SCZ	Fri, May 10, 2019	57.59	58.03	57.31	58.03
1778	NASDAQ	SCZ	Thu, May 9, 2019	57.07	57.53	56.95	57.46
1777	NASDAQ	SCZ	Wed, May 8, 2019	57.89	58.09	57.80	57.96
1776	NASDAQ	SCZ	Tue, May 7, 2019	58.42	58.45	57.74	57.97
1775	NASDAQ	SCZ	Mon, May 6, 2019	58.22	58.84	58.17	58.80
1774	NASDAQ	SCZ	Fri, May 3, 2019	59.02	59.52	59.00	59.50
1773	NASDAQ	SCZ	Thu, May 2, 2019	58.92	58.95	58.68	58.81
1772	NASDAQ	SCZ	Wed, May 1, 2019	59.44	59.54	58.94	59.03
1771	NASDAQ	SCZ	Tue, Apr 30, 2019	59.31	59.44	59.14	59.31
1770	NASDAQ	SCZ	Mon, Apr 29, 2019	59.09	59.31	59.06	59.31
1769	NASDAQ	SCZ	Fri, Apr 26, 2019	58.86	59.11	58.80	59.11
1768	NASDAQ	SCZ	Thu, Apr 25, 2019	58.80	58.95	58.76	58.86
1767	NASDAQ	SCZ	Wed, Apr 24, 2019	59.03	59.06	58.80	58.81
1766	NASDAQ	SCZ	Tue, Apr 23, 2019	58.95	59.22	58.95	59.20
1765	NASDAQ	SCZ	Mon, Apr 22, 2019	59.01	59.23	59.00	59.13
1764	NASDAQ	SCZ	Thu, Apr 18, 2019	59.18	59.23	59.06	59.18
1763	NASDAQ	SCZ	Wed, Apr 17, 2019	59.52	59.52	59.25	59.31
1762	NASDAQ	SCZ	Tue, Apr 16, 2019	59.40	59.45	59.31	59.34
1761	NASDAQ	SCZ	Mon, Apr 15, 2019	59.20	59.25	59.14	59.24
1760	NASDAQ	SCZ	Fri, Apr 12, 2019	59.00	59.10	58.94	59.10
1759	NASDAQ	SCZ	Thu, Apr 11, 2019	58.58	58.65	58.42	58.58
1758	NASDAQ	SCZ	Wed, Apr 10, 2019	58.39	58.59	58.34	58.53
1757	NASDAQ	SCZ	Tue, Apr 9, 2019	58.42	58.42	58.19	58.22
1756	NASDAQ	SCZ	Mon, Apr 8, 2019	58.65	58.69	58.55	58.68
1755	NASDAQ	SCZ	Fri, Apr 5, 2019	58.51	58.74	58.51	58.74
1754	NASDAQ	SCZ	Thu, Apr 4, 2019	58.50	58.63	58.47	58.56
1753	NASDAQ	SCZ	Wed, Apr 3, 2019	58.78	58.98	58.69	58.79
1752	NASDAQ	SCZ	Tue, Apr 2, 2019	58.18	58.28	57.99	58.27
1751	NASDAQ	SCZ	Mon, Apr 1, 2019	58.04	58.33	58.00	58.27
1750	NASDAQ	SCZ	Fri, Mar 29, 2019	57.41	57.47	57.20	57.44
1749	NASDAQ	SCZ	Thu, Mar 28, 2019	57.15	57.17	56.93	57.10
1748	NASDAQ	SCZ	Wed, Mar 27, 2019	57.47	57.48	56.90	57.19
1747	NASDAQ	SCZ	Tue, Mar 26, 2019	57.40	57.51	57.19	57.35
1746	NASDAQ	SCZ	Mon, Mar 25, 2019	56.81	56.93	56.65	56.85
1745	NASDAQ	SCZ	Fri, Mar 22, 2019	57.44	57.55	57.01	57.06
1744	NASDAQ	SCZ	Thu, Mar 21, 2019	57.67	58.00	57.67	57.98
1743	NASDAQ	SCZ	Wed, Mar 20, 2019	57.95	58.36	57.67	58.04
1742	NASDAQ	SCZ	Tue, Mar 19, 2019	58.15	58.24	57.94	58.06
1741	NASDAQ	SCZ	Mon, Mar 18, 2019	57.74	57.93	57.72	57.93
1740	NASDAQ	SCZ	Fri, Mar 15, 2019	57.55	57.80	57.47	57.72
1739	NASDAQ	SCZ	Thu, Mar 14, 2019	57.21	57.30	57.13	57.16
1738	NASDAQ	SCZ	Wed, Mar 13, 2019	57.00	57.40	56.99	57.36
1737	NASDAQ	SCZ	Tue, Mar 12, 2019	56.85	56.96	56.77	56.82
1736	NASDAQ	SCZ	Mon, Mar 11, 2019	56.31	56.86	56.31	56.86
1735	NASDAQ	SCZ	Fri, Mar 8, 2019	56.00	56.30	55.96	56.29
1734	NASDAQ	SCZ	Thu, Mar 7, 2019	56.93	56.96	56.42	56.45
1733	NASDAQ	SCZ	Wed, Mar 6, 2019	57.63	57.65	57.39	57.51
1732	NASDAQ	SCZ	Tue, Mar 5, 2019	57.55	57.74	57.45	57.59
1731	NASDAQ	SCZ	Mon, Mar 4, 2019	57.82	57.88	57.38	57.62
1730	NASDAQ	SCZ	Fri, Mar 1, 2019	57.63	57.72	57.45	57.68
1729	NASDAQ	SCZ	Thu, Feb 28, 2019	57.24	57.35	57.15	57.15
1728	NASDAQ	SCZ	Wed, Feb 27, 2019	57.52	57.55	57.30	57.30
1727	NASDAQ	SCZ	Tue, Feb 26, 2019	57.41	57.74	57.41	57.57
1726	NASDAQ	SCZ	Mon, Feb 25, 2019	57.38	57.38	57.14	57.22
1725	NASDAQ	SCZ	Fri, Feb 22, 2019	56.92	57.08	56.89	56.94
1724	NASDAQ	SCZ	Thu, Feb 21, 2019	56.87	56.87	56.59	56.70
1723	NASDAQ	SCZ	Wed, Feb 20, 2019	56.78	57.11	56.77	56.89
1722	NASDAQ	SCZ	Tue, Feb 19, 2019	56.34	56.87	56.34	56.69
1721	NASDAQ	SCZ	Fri, Feb 15, 2019	56.19	56.42	56.09	56.42
1720	NASDAQ	SCZ	Thu, Feb 14, 2019	55.70	55.94	55.58	55.72
1719	NASDAQ	SCZ	Wed, Feb 13, 2019	55.91	55.99	55.73	55.73
1718	NASDAQ	SCZ	Tue, Feb 12, 2019	55.57	55.68	55.49	55.61
1717	NASDAQ	SCZ	Mon, Feb 11, 2019	55.02	55.09	54.83	54.91
1716	NASDAQ	SCZ	Fri, Feb 8, 2019	54.85	55.03	54.70	55.02
1715	NASDAQ	SCZ	Thu, Feb 7, 2019	55.63	55.66	55.25	55.39
1714	NASDAQ	SCZ	Wed, Feb 6, 2019	56.39	56.40	56.05	56.10
1713	NASDAQ	SCZ	Tue, Feb 5, 2019	56.41	56.46	56.28	56.37
1712	NASDAQ	SCZ	Mon, Feb 4, 2019	55.97	56.27	55.94	56.27
1711	NASDAQ	SCZ	Fri, Feb 1, 2019	55.92	56.00	55.81	55.89
1710	NASDAQ	SCZ	Thu, Jan 31, 2019	56.04	56.15	55.92	56.01
1709	NASDAQ	SCZ	Wed, Jan 30, 2019	55.58	56.25	55.49	56.04
1708	NASDAQ	SCZ	Tue, Jan 29, 2019	55.73	55.79	55.48	55.50
1707	NASDAQ	SCZ	Mon, Jan 28, 2019	55.33	55.45	55.21	55.43
1706	NASDAQ	SCZ	Fri, Jan 25, 2019	55.50	55.75	55.50	55.65
1705	NASDAQ	SCZ	Thu, Jan 24, 2019	54.93	55.13	54.80	55.04
1704	NASDAQ	SCZ	Wed, Jan 23, 2019	54.94	55.00	54.56	54.82
1703	NASDAQ	SCZ	Tue, Jan 22, 2019	54.89	54.96	54.50	54.62
1702	NASDAQ	SCZ	Fri, Jan 18, 2019	55.21	55.34	55.08	55.31
1701	NASDAQ	SCZ	Thu, Jan 17, 2019	54.24	54.87	54.24	54.74
1700	NASDAQ	SCZ	Wed, Jan 16, 2019	54.43	54.53	54.33	54.43
1699	NASDAQ	SCZ	Tue, Jan 15, 2019	54.08	54.27	53.87	54.21
1698	NASDAQ	SCZ	Mon, Jan 14, 2019	53.91	54.17	53.87	53.94
1697	NASDAQ	SCZ	Fri, Jan 11, 2019	54.33	54.43	54.21	54.37
1696	NASDAQ	SCZ	Thu, Jan 10, 2019	54.40	54.74	54.35	54.72
1695	NASDAQ	SCZ	Wed, Jan 9, 2019	54.41	54.71	54.32	54.58
1694	NASDAQ	SCZ	Tue, Jan 8, 2019	53.99	54.04	53.71	53.93
1693	NASDAQ	SCZ	Mon, Jan 7, 2019	53.27	53.71	53.17	53.41
1692	NASDAQ	SCZ	Fri, Jan 4, 2019	52.09	52.96	51.97	52.85
1691	NASDAQ	SCZ	Thu, Jan 3, 2019	51.57	51.66	51.13	51.31
1690	NASDAQ	SCZ	Wed, Jan 2, 2019	51.26	51.80	51.23	51.80
1689	NASDAQ	SCZ	Mon, Dec 31, 2018	51.86	52.00	51.56	51.82
1688	NASDAQ	SCZ	Fri, Dec 28, 2018	51.66	51.74	51.34	51.55
1687	NASDAQ	SCZ	Thu, Dec 27, 2018	50.35	51.11	50.09	51.11
1686	NASDAQ	SCZ	Wed, Dec 26, 2018	49.96	50.87	49.64	50.87
1685	NASDAQ	SCZ	Mon, Dec 24, 2018	50.09	50.29	49.51	49.58
1684	NASDAQ	SCZ	Fri, Dec 21, 2018	50.68	50.90	49.99	50.05
1683	NASDAQ	SCZ	Thu, Dec 20, 2018	51.42	51.55	50.88	50.99
1682	NASDAQ	SCZ	Wed, Dec 19, 2018	52.26	52.65	51.37	51.61
1681	NASDAQ	SCZ	Tue, Dec 18, 2018	52.31	52.48	51.98	52.10
1680	NASDAQ	SCZ	Mon, Dec 17, 2018	53.13	53.16	52.51	52.70
1679	NASDAQ	SCZ	Fri, Dec 14, 2018	53.46	53.67	53.36	53.41
1678	NASDAQ	SCZ	Thu, Dec 13, 2018	54.25	54.35	54.04	54.17
1677	NASDAQ	SCZ	Wed, Dec 12, 2018	54.19	54.59	54.17	54.25
1676	NASDAQ	SCZ	Tue, Dec 11, 2018	53.78	53.80	53.19	53.50
1675	NASDAQ	SCZ	Mon, Dec 10, 2018	53.62	53.70	52.93	53.46
1674	NASDAQ	SCZ	Fri, Dec 7, 2018	54.76	54.95	54.01	54.18
1673	NASDAQ	SCZ	Thu, Dec 6, 2018	54.32	54.91	53.85	54.88
1672	NASDAQ	SCZ	Tue, Dec 4, 2018	56.46	56.46	55.03	55.10
1671	NASDAQ	SCZ	Mon, Dec 3, 2018	56.98	56.99	56.65	56.87
1670	NASDAQ	SCZ	Fri, Nov 30, 2018	56.06	56.26	55.90	56.23
1669	NASDAQ	SCZ	Thu, Nov 29, 2018	56.38	56.53	56.19	56.33
1668	NASDAQ	SCZ	Wed, Nov 28, 2018	55.87	56.61	55.59	56.57
1667	NASDAQ	SCZ	Tue, Nov 27, 2018	55.55	55.68	55.33	55.68
1666	NASDAQ	SCZ	Mon, Nov 26, 2018	55.52	55.80	55.52	55.74
1665	NASDAQ	SCZ	Fri, Nov 23, 2018	54.89	55.14	54.80	54.97
1664	NASDAQ	SCZ	Wed, Nov 21, 2018	55.00	55.33	54.90	55.08
1663	NASDAQ	SCZ	Tue, Nov 20, 2018	54.74	54.90	54.33	54.47
1662	NASDAQ	SCZ	Mon, Nov 19, 2018	56.09	56.16	55.41	55.50
1661	NASDAQ	SCZ	Fri, Nov 16, 2018	55.75	56.17	55.67	56.08
1660	NASDAQ	SCZ	Thu, Nov 15, 2018	55.71	56.25	55.40	56.16
1659	NASDAQ	SCZ	Wed, Nov 14, 2018	56.48	56.53	55.86	56.22
1658	NASDAQ	SCZ	Tue, Nov 13, 2018	56.21	56.56	55.96	56.12
1657	NASDAQ	SCZ	Mon, Nov 12, 2018	56.73	56.77	56.00	56.04
1656	NASDAQ	SCZ	Fri, Nov 9, 2018	57.57	57.60	57.20	57.44
1655	NASDAQ	SCZ	Thu, Nov 8, 2018	58.23	58.33	57.79	57.93
1654	NASDAQ	SCZ	Wed, Nov 7, 2018	58.22	58.51	58.08	58.51
1653	NASDAQ	SCZ	Tue, Nov 6, 2018	57.49	57.67	57.36	57.67
1652	NASDAQ	SCZ	Mon, Nov 5, 2018	57.43	57.51	57.22	57.36
1651	NASDAQ	SCZ	Fri, Nov 2, 2018	58.02	58.10	57.29	57.67
1650	NASDAQ	SCZ	Thu, Nov 1, 2018	57.08	57.40	56.79	57.40
1649	NASDAQ	SCZ	Wed, Oct 31, 2018	56.21	56.47	56.15	56.25
1648	NASDAQ	SCZ	Tue, Oct 30, 2018	55.22	55.67	55.18	55.63
1647	NASDAQ	SCZ	Mon, Oct 29, 2018	55.70	55.75	54.50	54.95
1646	NASDAQ	SCZ	Fri, Oct 26, 2018	54.83	55.44	54.46	55.10
1645	NASDAQ	SCZ	Thu, Oct 25, 2018	55.48	55.88	55.29	55.65
1644	NASDAQ	SCZ	Wed, Oct 24, 2018	56.41	56.41	55.06	55.10
1643	NASDAQ	SCZ	Tue, Oct 23, 2018	56.26	56.85	55.92	56.65
1642	NASDAQ	SCZ	Mon, Oct 22, 2018	57.81	57.91	57.29	57.39
1641	NASDAQ	SCZ	Fri, Oct 19, 2018	57.73	58.05	57.66	57.84
1640	NASDAQ	SCZ	Thu, Oct 18, 2018	58.51	58.57	57.61	57.81
1639	NASDAQ	SCZ	Wed, Oct 17, 2018	58.90	58.90	58.49	58.71
1638	NASDAQ	SCZ	Tue, Oct 16, 2018	58.67	59.03	58.57	58.94
1637	NASDAQ	SCZ	Mon, Oct 15, 2018	57.75	58.01	57.54	57.79
1636	NASDAQ	SCZ	Fri, Oct 12, 2018	58.23	58.31	57.50	58.07
1635	NASDAQ	SCZ	Thu, Oct 11, 2018	58.24	58.48	57.33	57.64
1634	NASDAQ	SCZ	Wed, Oct 10, 2018	59.50	59.55	58.29	58.38
1633	NASDAQ	SCZ	Tue, Oct 9, 2018	59.38	59.90	59.30	59.84
1632	NASDAQ	SCZ	Mon, Oct 8, 2018	59.90	60.24	59.74	60.19
1631	NASDAQ	SCZ	Fri, Oct 5, 2018	60.85	60.86	60.45	60.70
1630	NASDAQ	SCZ	Thu, Oct 4, 2018	61.59	61.62	60.94	61.22
1629	NASDAQ	SCZ	Wed, Oct 3, 2018	62.15	62.22	61.95	62.05
1628	NASDAQ	SCZ	Tue, Oct 2, 2018	61.98	62.16	61.91	62.05
1627	NASDAQ	SCZ	Mon, Oct 1, 2018	62.61	62.67	62.47	62.49
1626	NASDAQ	SCZ	Fri, Sep 28, 2018	62.27	62.53	62.17	62.28
1625	NASDAQ	SCZ	Thu, Sep 27, 2018	62.81	63.01	62.69	62.70
1624	NASDAQ	SCZ	Wed, Sep 26, 2018	63.13	63.52	63.13	63.15
1623	NASDAQ	SCZ	Tue, Sep 25, 2018	63.34	63.35	63.14	63.14
1622	NASDAQ	SCZ	Mon, Sep 24, 2018	63.09	63.11	62.81	62.87
1621	NASDAQ	SCZ	Fri, Sep 21, 2018	63.16	63.18	63.09	63.09
1620	NASDAQ	SCZ	Thu, Sep 20, 2018	63.24	63.42	63.09	63.35
1619	NASDAQ	SCZ	Wed, Sep 19, 2018	62.77	62.89	62.72	62.80
1618	NASDAQ	SCZ	Tue, Sep 18, 2018	62.62	62.87	62.60	62.78
1617	NASDAQ	SCZ	Mon, Sep 17, 2018	62.34	62.41	62.09	62.11
1616	NASDAQ	SCZ	Fri, Sep 14, 2018	62.01	62.11	61.81	61.92
1615	NASDAQ	SCZ	Thu, Sep 13, 2018	61.93	62.00	61.64	61.74
1614	NASDAQ	SCZ	Wed, Sep 12, 2018	61.35	61.58	61.24	61.45
1613	NASDAQ	SCZ	Tue, Sep 11, 2018	61.02	61.24	60.93	61.23
1612	NASDAQ	SCZ	Mon, Sep 10, 2018	61.40	61.42	61.27	61.35
1611	NASDAQ	SCZ	Fri, Sep 7, 2018	60.89	61.16	60.78	60.91
1610	NASDAQ	SCZ	Thu, Sep 6, 2018	61.58	61.71	61.32	61.58
1609	NASDAQ	SCZ	Wed, Sep 5, 2018	62.01	62.01	61.62	61.81
1608	NASDAQ	SCZ	Tue, Sep 4, 2018	61.96	62.18	61.86	62.15
1607	NASDAQ	SCZ	Fri, Aug 31, 2018	62.75	62.93	62.49	62.73
1606	NASDAQ	SCZ	Thu, Aug 30, 2018	62.93	63.02	62.74	62.87
1605	NASDAQ	SCZ	Wed, Aug 29, 2018	62.90	63.22	62.84	63.21
1604	NASDAQ	SCZ	Tue, Aug 28, 2018	63.18	63.18	62.86	62.86
1603	NASDAQ	SCZ	Mon, Aug 27, 2018	62.69	63.09	62.62	63.06
1602	NASDAQ	SCZ	Fri, Aug 24, 2018	62.05	62.27	61.99	62.15
1601	NASDAQ	SCZ	Thu, Aug 23, 2018	61.91	62.04	61.76	61.78
1600	NASDAQ	SCZ	Wed, Aug 22, 2018	62.07	62.17	61.98	62.08
1599	NASDAQ	SCZ	Tue, Aug 21, 2018	61.62	61.87	61.54	61.72
1598	NASDAQ	SCZ	Mon, Aug 20, 2018	61.07	61.20	61.02	61.16
1597	NASDAQ	SCZ	Fri, Aug 17, 2018	60.59	61.05	60.56	60.91
1596	NASDAQ	SCZ	Thu, Aug 16, 2018	60.53	60.79	60.53	60.57
1595	NASDAQ	SCZ	Wed, Aug 15, 2018	60.56	60.56	60.04	60.38
1594	NASDAQ	SCZ	Tue, Aug 14, 2018	61.35	61.40	61.18	61.28
1593	NASDAQ	SCZ	Mon, Aug 13, 2018	61.44	61.53	61.14	61.27
1592	NASDAQ	SCZ	Fri, Aug 10, 2018	61.73	61.82	61.58	61.70
1591	NASDAQ	SCZ	Thu, Aug 9, 2018	62.91	62.98	62.64	62.71
1590	NASDAQ	SCZ	Wed, Aug 8, 2018	62.67	62.84	62.58	62.72
1589	NASDAQ	SCZ	Tue, Aug 7, 2018	62.83	62.92	62.58	62.65
1588	NASDAQ	SCZ	Mon, Aug 6, 2018	62.39	62.52	62.29	62.39
1587	NASDAQ	SCZ	Fri, Aug 3, 2018	62.78	62.86	62.65	62.83
1586	NASDAQ	SCZ	Thu, Aug 2, 2018	62.70	62.99	62.69	62.96
1585	NASDAQ	SCZ	Wed, Aug 1, 2018	63.48	63.56	63.21	63.29
1584	NASDAQ	SCZ	Tue, Jul 31, 2018	63.60	63.72	63.41	63.48
1583	NASDAQ	SCZ	Mon, Jul 30, 2018	63.86	63.94	63.63	63.64
1582	NASDAQ	SCZ	Fri, Jul 27, 2018	63.85	64.00	63.66	63.73
1581	NASDAQ	SCZ	Thu, Jul 26, 2018	63.81	63.94	63.52	63.60
1580	NASDAQ	SCZ	Wed, Jul 25, 2018	63.51	64.09	63.32	63.97
1579	NASDAQ	SCZ	Tue, Jul 24, 2018	63.60	63.75	63.40	63.49
1578	NASDAQ	SCZ	Mon, Jul 23, 2018	63.05	63.18	62.99	63.08
1577	NASDAQ	SCZ	Fri, Jul 20, 2018	62.73	63.17	62.73	63.11
1576	NASDAQ	SCZ	Thu, Jul 19, 2018	62.59	62.95	62.51	62.81
1575	NASDAQ	SCZ	Wed, Jul 18, 2018	62.94	63.13	62.90	62.95
1574	NASDAQ	SCZ	Tue, Jul 17, 2018	62.87	63.14	62.87	63.00
1573	NASDAQ	SCZ	Mon, Jul 16, 2018	62.97	63.05	62.83	62.91
1572	NASDAQ	SCZ	Fri, Jul 13, 2018	62.62	62.80	62.55	62.75
1571	NASDAQ	SCZ	Thu, Jul 12, 2018	62.55	62.72	62.45	62.62
1570	NASDAQ	SCZ	Wed, Jul 11, 2018	62.60	62.76	62.11	62.20
1569	NASDAQ	SCZ	Tue, Jul 10, 2018	63.18	63.33	63.15	63.24
1568	NASDAQ	SCZ	Mon, Jul 9, 2018	63.19	63.24	63.04	63.19
1567	NASDAQ	SCZ	Fri, Jul 6, 2018	62.38	62.67	62.32	62.54
1566	NASDAQ	SCZ	Thu, Jul 5, 2018	62.14	62.22	61.96	62.14
1565	NASDAQ	SCZ	Tue, Jul 3, 2018	62.18	62.22	61.86	61.88
1564	NASDAQ	SCZ	Mon, Jul 2, 2018	61.73	61.97	61.61	61.96
1563	NASDAQ	SCZ	Fri, Jun 29, 2018	62.68	62.97	62.68	62.74
1562	NASDAQ	SCZ	Thu, Jun 28, 2018	62.09	62.37	61.95	62.32
1561	NASDAQ	SCZ	Wed, Jun 27, 2018	62.99	63.17	62.31	62.31
1560	NASDAQ	SCZ	Tue, Jun 26, 2018	63.13	63.18	62.87	62.99
1559	NASDAQ	SCZ	Mon, Jun 25, 2018	63.40	63.45	62.84	62.93
1558	NASDAQ	SCZ	Fri, Jun 22, 2018	63.94	64.06	63.66	63.79
1557	NASDAQ	SCZ	Thu, Jun 21, 2018	63.38	63.44	63.07	63.10
1556	NASDAQ	SCZ	Wed, Jun 20, 2018	63.80	63.80	63.52	63.66
1555	NASDAQ	SCZ	Tue, Jun 19, 2018	63.41	63.76	63.18	63.71
1554	NASDAQ	SCZ	Mon, Jun 18, 2018	64.85	65.06	64.73	65.05
1553	NASDAQ	SCZ	Fri, Jun 15, 2018	65.40	65.44	65.12	65.44
1552	NASDAQ	SCZ	Thu, Jun 14, 2018	66.18	66.25	65.92	65.93
1551	NASDAQ	SCZ	Wed, Jun 13, 2018	66.30	66.35	65.87	66.09
1550	NASDAQ	SCZ	Tue, Jun 12, 2018	66.44	66.45	66.02	66.16
1549	NASDAQ	SCZ	Mon, Jun 11, 2018	66.28	66.50	66.26	66.45
1548	NASDAQ	SCZ	Fri, Jun 8, 2018	65.97	66.11	65.79	66.00
1547	NASDAQ	SCZ	Thu, Jun 7, 2018	66.44	66.47	65.79	65.86
1546	NASDAQ	SCZ	Wed, Jun 6, 2018	66.14	66.34	65.97	66.32
1545	NASDAQ	SCZ	Tue, Jun 5, 2018	65.88	65.94	65.73	65.82
1544	NASDAQ	SCZ	Mon, Jun 4, 2018	66.02	66.06	65.71	65.74
1543	NASDAQ	SCZ	Fri, Jun 1, 2018	65.37	65.53	65.23	65.44
1542	NASDAQ	SCZ	Thu, May 31, 2018	65.20	65.27	64.75	64.98
1541	NASDAQ	SCZ	Wed, May 30, 2018	64.84	65.32	64.70	65.24
1540	NASDAQ	SCZ	Tue, May 29, 2018	64.55	64.69	64.00	64.25
1539	NASDAQ	SCZ	Fri, May 25, 2018	65.66	65.76	65.53	65.62
1538	NASDAQ	SCZ	Thu, May 24, 2018	66.00	66.02	65.57	65.96
1537	NASDAQ	SCZ	Wed, May 23, 2018	65.81	65.99	65.63	65.95
1536	NASDAQ	SCZ	Tue, May 22, 2018	66.64	66.67	66.35	66.40
1535	NASDAQ	SCZ	Mon, May 21, 2018	66.49	66.57	66.42	66.57
1534	NASDAQ	SCZ	Fri, May 18, 2018	66.21	66.28	66.10	66.22
1533	NASDAQ	SCZ	Thu, May 17, 2018	66.41	66.57	66.30	66.45
1532	NASDAQ	SCZ	Wed, May 16, 2018	66.21	66.41	66.15	66.35
1531	NASDAQ	SCZ	Tue, May 15, 2018	66.24	66.35	66.03	66.24
1530	NASDAQ	SCZ	Mon, May 14, 2018	66.90	66.99	66.72	66.79
1529	NASDAQ	SCZ	Fri, May 11, 2018	66.79	66.85	66.70	66.78
1528	NASDAQ	SCZ	Thu, May 10, 2018	66.33	66.55	66.23	66.54
1527	NASDAQ	SCZ	Wed, May 9, 2018	66.06	66.27	65.99	66.23
1526	NASDAQ	SCZ	Tue, May 8, 2018	65.84	66.15	65.77	66.15
1525	NASDAQ	SCZ	Mon, May 7, 2018	65.97	66.18	65.93	66.02
1524	NASDAQ	SCZ	Fri, May 4, 2018	65.42	66.03	65.39	65.97
1523	NASDAQ	SCZ	Thu, May 3, 2018	65.73	65.90	65.28	65.84
1522	NASDAQ	SCZ	Wed, May 2, 2018	65.79	65.94	65.47	65.57
1521	NASDAQ	SCZ	Tue, May 1, 2018	65.55	65.58	65.13	65.48
1520	NASDAQ	SCZ	Mon, Apr 30, 2018	65.83	65.92	65.59	65.62
1519	NASDAQ	SCZ	Fri, Apr 27, 2018	65.90	65.96	65.71	65.93
1518	NASDAQ	SCZ	Thu, Apr 26, 2018	65.85	65.95	65.67	65.90
1517	NASDAQ	SCZ	Wed, Apr 25, 2018	65.37	65.52	65.19	65.48
1516	NASDAQ	SCZ	Tue, Apr 24, 2018	66.11	66.13	65.46	65.68
1515	NASDAQ	SCZ	Mon, Apr 23, 2018	66.22	66.23	65.95	66.14
1514	NASDAQ	SCZ	Fri, Apr 20, 2018	66.41	66.43	66.21	66.28
1513	NASDAQ	SCZ	Thu, Apr 19, 2018	66.94	67.00	66.52	66.74
1512	NASDAQ	SCZ	Wed, Apr 18, 2018	66.73	66.93	66.72	66.88
1511	NASDAQ	SCZ	Tue, Apr 17, 2018	66.24	66.53	66.16	66.47
1510	NASDAQ	SCZ	Mon, Apr 16, 2018	66.20	66.27	66.06	66.19
1509	NASDAQ	SCZ	Fri, Apr 13, 2018	66.00	66.09	65.73	65.89
1508	NASDAQ	SCZ	Thu, Apr 12, 2018	65.63	65.90	65.55	65.75
1507	NASDAQ	SCZ	Wed, Apr 11, 2018	65.46	65.84	65.46	65.51
1506	NASDAQ	SCZ	Tue, Apr 10, 2018	65.71	65.86	65.53	65.75
1505	NASDAQ	SCZ	Mon, Apr 9, 2018	65.24	65.51	65.04	65.11
1504	NASDAQ	SCZ	Fri, Apr 6, 2018	65.04	65.26	64.52	64.72
1503	NASDAQ	SCZ	Thu, Apr 5, 2018	64.99	65.17	64.89	65.06
1502	NASDAQ	SCZ	Wed, Apr 4, 2018	63.93	64.88	63.85	64.87
1501	NASDAQ	SCZ	Tue, Apr 3, 2018	64.58	64.83	64.37	64.78
1500	NASDAQ	SCZ	Mon, Apr 2, 2018	64.85	65.06	63.85	64.31
1499	NASDAQ	SCZ	Thu, Mar 29, 2018	64.95	65.41	64.83	65.19
1498	NASDAQ	SCZ	Wed, Mar 28, 2018	64.66	64.99	64.42	64.52
1497	NASDAQ	SCZ	Tue, Mar 27, 2018	65.27	65.35	64.30	64.52
1496	NASDAQ	SCZ	Mon, Mar 26, 2018	64.74	64.94	64.24	64.91
1495	NASDAQ	SCZ	Fri, Mar 23, 2018	64.70	64.83	63.99	63.99
1494	NASDAQ	SCZ	Thu, Mar 22, 2018	65.15	65.31	64.61	64.61
1493	NASDAQ	SCZ	Wed, Mar 21, 2018	65.55	65.99	65.49	65.69
1492	NASDAQ	SCZ	Tue, Mar 20, 2018	65.55	65.72	65.49	65.58
1491	NASDAQ	SCZ	Mon, Mar 19, 2018	65.86	65.88	65.31	65.63
1490	NASDAQ	SCZ	Fri, Mar 16, 2018	65.98	66.17	65.91	65.97
1489	NASDAQ	SCZ	Thu, Mar 15, 2018	66.42	66.61	66.24	66.39
1488	NASDAQ	SCZ	Wed, Mar 14, 2018	66.67	66.72	66.21	66.43
1487	NASDAQ	SCZ	Tue, Mar 13, 2018	66.69	66.77	66.05	66.23
1486	NASDAQ	SCZ	Mon, Mar 12, 2018	66.31	66.50	66.27	66.45
1485	NASDAQ	SCZ	Fri, Mar 9, 2018	65.96	66.37	65.92	66.36
1484	NASDAQ	SCZ	Thu, Mar 8, 2018	65.96	66.04	65.69	65.97
1483	NASDAQ	SCZ	Wed, Mar 7, 2018	65.42	65.72	65.23	65.69
1482	NASDAQ	SCZ	Tue, Mar 6, 2018	65.59	65.81	65.45	65.76
1481	NASDAQ	SCZ	Mon, Mar 5, 2018	64.29	64.92	64.20	64.91
1480	NASDAQ	SCZ	Fri, Mar 2, 2018	64.07	64.64	63.88	64.64
1479	NASDAQ	SCZ	Thu, Mar 1, 2018	64.75	64.95	63.90	64.28
1478	NASDAQ	SCZ	Wed, Feb 28, 2018	65.88	65.92	65.26	65.26
1477	NASDAQ	SCZ	Tue, Feb 27, 2018	66.30	66.36	65.69	65.69
1476	NASDAQ	SCZ	Mon, Feb 26, 2018	66.38	66.74	66.25	66.71
1475	NASDAQ	SCZ	Fri, Feb 23, 2018	65.95	66.37	65.90	66.31
1474	NASDAQ	SCZ	Thu, Feb 22, 2018	65.74	66.00	65.53	65.66
1473	NASDAQ	SCZ	Wed, Feb 21, 2018	65.87	66.31	65.37	65.39
1472	NASDAQ	SCZ	Tue, Feb 20, 2018	65.85	66.10	65.53	65.66
1471	NASDAQ	SCZ	Fri, Feb 16, 2018	65.80	66.13	65.66	65.82
1470	NASDAQ	SCZ	Thu, Feb 15, 2018	65.40	65.57	64.94	65.56
1469	NASDAQ	SCZ	Wed, Feb 14, 2018	63.59	65.02	63.50	65.01
1468	NASDAQ	SCZ	Tue, Feb 13, 2018	63.68	63.98	63.59	63.86
1467	NASDAQ	SCZ	Mon, Feb 12, 2018	63.58	64.16	63.39	63.97
1466	NASDAQ	SCZ	Fri, Feb 9, 2018	63.18	63.44	61.73	63.16
1465	NASDAQ	SCZ	Thu, Feb 8, 2018	64.61	64.61	62.71	62.72
1464	NASDAQ	SCZ	Wed, Feb 7, 2018	64.63	65.12	64.33	64.40
1463	NASDAQ	SCZ	Tue, Feb 6, 2018	63.60	65.20	63.40	65.08
1462	NASDAQ	SCZ	Mon, Feb 5, 2018	65.79	66.02	63.83	63.84
1461	NASDAQ	SCZ	Fri, Feb 2, 2018	67.55	67.58	66.78	66.83
1460	NASDAQ	SCZ	Thu, Feb 1, 2018	68.04	68.40	67.99	68.21
1459	NASDAQ	SCZ	Wed, Jan 31, 2018	68.27	68.30	67.78	67.85
1458	NASDAQ	SCZ	Tue, Jan 30, 2018	68.12	68.22	67.82	68.00
1457	NASDAQ	SCZ	Mon, Jan 29, 2018	68.71	68.75	68.41	68.54
1456	NASDAQ	SCZ	Fri, Jan 26, 2018	68.91	69.19	68.80	69.19
1455	NASDAQ	SCZ	Thu, Jan 25, 2018	69.04	69.04	68.32	68.48
1454	NASDAQ	SCZ	Wed, Jan 24, 2018	68.70	68.95	68.48	68.76
1453	NASDAQ	SCZ	Tue, Jan 23, 2018	68.20	68.44	68.19	68.43
1452	NASDAQ	SCZ	Mon, Jan 22, 2018	67.81	68.17	67.79	68.16
1451	NASDAQ	SCZ	Fri, Jan 19, 2018	67.79	67.83	67.60	67.78
1450	NASDAQ	SCZ	Thu, Jan 18, 2018	67.28	67.47	67.23	67.38
1449	NASDAQ	SCZ	Wed, Jan 17, 2018	67.37	67.82	67.21	67.61
1448	NASDAQ	SCZ	Tue, Jan 16, 2018	67.42	67.52	67.14	67.24
1447	NASDAQ	SCZ	Fri, Jan 12, 2018	66.89	67.34	66.80	67.34
1446	NASDAQ	SCZ	Thu, Jan 11, 2018	66.30	66.57	66.27	66.55
1445	NASDAQ	SCZ	Wed, Jan 10, 2018	66.22	66.26	66.04	66.10
1444	NASDAQ	SCZ	Tue, Jan 9, 2018	66.22	66.37	66.05	66.33
1443	NASDAQ	SCZ	Mon, Jan 8, 2018	66.18	66.21	66.09	66.18
1442	NASDAQ	SCZ	Fri, Jan 5, 2018	65.97	66.19	65.94	66.13
1441	NASDAQ	SCZ	Thu, Jan 4, 2018	65.73	65.92	65.73	65.84
1440	NASDAQ	SCZ	Wed, Jan 3, 2018	65.20	65.41	65.10	65.41
1439	NASDAQ	SCZ	Tue, Jan 2, 2018	64.77	64.95	64.67	64.93
1438	NASDAQ	SCZ	Fri, Dec 29, 2017	64.74	64.76	64.47	64.50
1437	NASDAQ	SCZ	Thu, Dec 28, 2017	64.47	64.49	64.35	64.42
1436	NASDAQ	SCZ	Wed, Dec 27, 2017	64.11	64.28	64.08	64.24
1435	NASDAQ	SCZ	Tue, Dec 26, 2017	63.78	63.92	63.75	63.88
1434	NASDAQ	SCZ	Fri, Dec 22, 2017	63.66	63.89	63.65	63.89
1433	NASDAQ	SCZ	Thu, Dec 21, 2017	63.57	63.75	63.50	63.65
1432	NASDAQ	SCZ	Wed, Dec 20, 2017	63.58	63.60	63.37	63.40
1431	NASDAQ	SCZ	Tue, Dec 19, 2017	63.44	63.44	63.22	63.40
1430	NASDAQ	SCZ	Mon, Dec 18, 2017	64.13	64.34	64.13	64.22
1429	NASDAQ	SCZ	Fri, Dec 15, 2017	63.43	63.58	63.38	63.54
1428	NASDAQ	SCZ	Thu, Dec 14, 2017	63.66	63.66	63.43	63.44
1427	NASDAQ	SCZ	Wed, Dec 13, 2017	63.41	63.69	63.36	63.58
1426	NASDAQ	SCZ	Tue, Dec 12, 2017	63.19	63.37	63.14	63.30
1425	NASDAQ	SCZ	Mon, Dec 11, 2017	63.27	63.39	63.25	63.32
1424	NASDAQ	SCZ	Fri, Dec 8, 2017	63.21	63.32	63.14	63.26
1423	NASDAQ	SCZ	Thu, Dec 7, 2017	62.87	63.14	62.83	63.04
1422	NASDAQ	SCZ	Wed, Dec 6, 2017	62.71	62.84	62.69	62.69
1421	NASDAQ	SCZ	Tue, Dec 5, 2017	63.08	63.24	62.99	63.03
1420	NASDAQ	SCZ	Mon, Dec 4, 2017	63.48	63.50	63.10	63.15
1419	NASDAQ	SCZ	Fri, Dec 1, 2017	63.42	63.54	63.16	63.43
1418	NASDAQ	SCZ	Thu, Nov 30, 2017	63.65	63.90	63.61	63.62
1417	NASDAQ	SCZ	Wed, Nov 29, 2017	63.80	63.82	63.39	63.50
1416	NASDAQ	SCZ	Tue, Nov 28, 2017	63.56	63.68	63.40	63.66
1415	NASDAQ	SCZ	Mon, Nov 27, 2017	63.70	63.71	63.45	63.48
1414	NASDAQ	SCZ	Fri, Nov 24, 2017	63.80	63.83	63.69	63.69
1413	NASDAQ	SCZ	Wed, Nov 22, 2017	63.37	63.46	63.21	63.44
1412	NASDAQ	SCZ	Tue, Nov 21, 2017	63.01	63.16	62.96	63.16
1411	NASDAQ	SCZ	Mon, Nov 20, 2017	62.55	62.72	62.55	62.60
1410	NASDAQ	SCZ	Fri, Nov 17, 2017	62.30	62.34	62.20	62.24
1409	NASDAQ	SCZ	Thu, Nov 16, 2017	62.18	62.45	62.09	62.43
1408	NASDAQ	SCZ	Wed, Nov 15, 2017	61.54	61.74	61.40	61.68
1407	NASDAQ	SCZ	Tue, Nov 14, 2017	62.05	62.20	61.96	62.11
1406	NASDAQ	SCZ	Mon, Nov 13, 2017	61.74	62.00	61.66	61.97
1405	NASDAQ	SCZ	Fri, Nov 10, 2017	62.46	62.48	62.31	62.39
1404	NASDAQ	SCZ	Thu, Nov 9, 2017	62.43	62.56	62.16	62.54
1403	NASDAQ	SCZ	Wed, Nov 8, 2017	63.04	63.21	62.98	63.11
1402	NASDAQ	SCZ	Tue, Nov 7, 2017	63.13	63.13	62.87	63.04
1401	NASDAQ	SCZ	Mon, Nov 6, 2017	63.05	63.33	63.00	63.33
1400	NASDAQ	SCZ	Fri, Nov 3, 2017	63.18	63.19	62.96	63.19
1399	NASDAQ	SCZ	Thu, Nov 2, 2017	62.99	63.10	62.95	63.06
1398	NASDAQ	SCZ	Wed, Nov 1, 2017	63.38	63.41	63.12	63.20
1397	NASDAQ	SCZ	Tue, Oct 31, 2017	62.90	63.07	62.81	63.04
1396	NASDAQ	SCZ	Mon, Oct 30, 2017	62.55	62.68	62.51	62.67
1395	NASDAQ	SCZ	Fri, Oct 27, 2017	62.24	62.40	62.11	62.39
1394	NASDAQ	SCZ	Thu, Oct 26, 2017	62.44	62.45	62.22	62.22
1393	NASDAQ	SCZ	Wed, Oct 25, 2017	62.49	62.49	62.12	62.27
1392	NASDAQ	SCZ	Tue, Oct 24, 2017	62.25	62.49	62.25	62.40
1391	NASDAQ	SCZ	Mon, Oct 23, 2017	62.26	62.34	62.15	62.19
1390	NASDAQ	SCZ	Fri, Oct 20, 2017	62.34	62.36	62.21	62.33
1389	NASDAQ	SCZ	Thu, Oct 19, 2017	62.19	62.35	62.10	62.33
1388	NASDAQ	SCZ	Wed, Oct 18, 2017	62.64	62.72	62.53	62.69
1387	NASDAQ	SCZ	Tue, Oct 17, 2017	62.56	62.62	62.40	62.57
1386	NASDAQ	SCZ	Mon, Oct 16, 2017	62.93	62.99	62.84	62.90
1385	NASDAQ	SCZ	Fri, Oct 13, 2017	63.07	63.07	62.92	62.96
1384	NASDAQ	SCZ	Thu, Oct 12, 2017	62.56	62.71	62.45	62.63
1383	NASDAQ	SCZ	Wed, Oct 11, 2017	62.41	62.62	62.39	62.62
1382	NASDAQ	SCZ	Tue, Oct 10, 2017	62.22	62.39	62.17	62.39
1381	NASDAQ	SCZ	Mon, Oct 9, 2017	61.81	61.81	61.66	61.73
1380	NASDAQ	SCZ	Fri, Oct 6, 2017	61.50	61.72	61.42	61.69
1379	NASDAQ	SCZ	Thu, Oct 5, 2017	61.76	61.85	61.70	61.80
1378	NASDAQ	SCZ	Wed, Oct 4, 2017	61.95	61.99	61.86	61.91
1377	NASDAQ	SCZ	Tue, Oct 3, 2017	61.89	62.06	61.86	62.06
1376	NASDAQ	SCZ	Mon, Oct 2, 2017	61.77	61.93	61.72	61.84
1375	NASDAQ	SCZ	Fri, Sep 29, 2017	61.71	62.00	61.63	62.00
1374	NASDAQ	SCZ	Thu, Sep 28, 2017	61.31	61.57	61.25	61.52
1373	NASDAQ	SCZ	Wed, Sep 27, 2017	60.85	61.13	60.79	61.06
1372	NASDAQ	SCZ	Tue, Sep 26, 2017	61.08	61.12	60.88	61.07
1371	NASDAQ	SCZ	Mon, Sep 25, 2017	61.41	61.47	61.16	61.32
1370	NASDAQ	SCZ	Fri, Sep 22, 2017	61.49	61.56	61.42	61.44
1369	NASDAQ	SCZ	Thu, Sep 21, 2017	61.29	61.37	61.20	61.30
1368	NASDAQ	SCZ	Wed, Sep 20, 2017	61.71	61.83	61.21	61.46
1367	NASDAQ	SCZ	Tue, Sep 19, 2017	61.72	61.74	61.53	61.70
1366	NASDAQ	SCZ	Mon, Sep 18, 2017	61.51	61.56	61.26	61.43
1365	NASDAQ	SCZ	Fri, Sep 15, 2017	61.34	61.35	61.23	61.34
1364	NASDAQ	SCZ	Thu, Sep 14, 2017	61.00	61.28	60.98	61.28
1363	NASDAQ	SCZ	Wed, Sep 13, 2017	61.26	61.26	60.96	60.99
1362	NASDAQ	SCZ	Tue, Sep 12, 2017	61.30	61.32	61.20	61.31
1361	NASDAQ	SCZ	Mon, Sep 11, 2017	61.20	61.37	61.17	61.17
1360	NASDAQ	SCZ	Fri, Sep 8, 2017	61.04	61.09	60.98	61.03
1359	NASDAQ	SCZ	Thu, Sep 7, 2017	60.90	60.97	60.79	60.97
1358	NASDAQ	SCZ	Wed, Sep 6, 2017	60.32	60.40	60.25	60.29
1357	NASDAQ	SCZ	Tue, Sep 5, 2017	60.17	60.24	59.77	59.96
1356	NASDAQ	SCZ	Fri, Sep 1, 2017	60.55	60.55	60.32	60.34
1355	NASDAQ	SCZ	Thu, Aug 31, 2017	59.94	60.26	59.90	60.24
1354	NASDAQ	SCZ	Wed, Aug 30, 2017	59.68	59.75	59.61	59.73
1353	NASDAQ	SCZ	Tue, Aug 29, 2017	59.67	59.85	59.64	59.70
1352	NASDAQ	SCZ	Mon, Aug 28, 2017	59.99	59.99	59.88	59.98
1351	NASDAQ	SCZ	Fri, Aug 25, 2017	59.77	60.03	59.67	59.97
1350	NASDAQ	SCZ	Thu, Aug 24, 2017	59.67	59.70	59.51	59.55
1349	NASDAQ	SCZ	Wed, Aug 23, 2017	59.62	59.74	59.57	59.73
1348	NASDAQ	SCZ	Tue, Aug 22, 2017	59.55	59.71	59.53	59.71
1347	NASDAQ	SCZ	Mon, Aug 21, 2017	59.47	59.54	59.37	59.46
1346	NASDAQ	SCZ	Fri, Aug 18, 2017	59.39	59.52	59.28	59.35
1345	NASDAQ	SCZ	Thu, Aug 17, 2017	59.63	59.71	59.21	59.24
1344	NASDAQ	SCZ	Wed, Aug 16, 2017	59.46	59.70	59.42	59.69
1343	NASDAQ	SCZ	Tue, Aug 15, 2017	59.25	59.31	59.11	59.30
1342	NASDAQ	SCZ	Mon, Aug 14, 2017	59.44	59.58	59.42	59.46
1341	NASDAQ	SCZ	Fri, Aug 11, 2017	59.10	59.23	58.95	59.08
1340	NASDAQ	SCZ	Thu, Aug 10, 2017	59.71	59.72	59.20	59.23
1339	NASDAQ	SCZ	Wed, Aug 9, 2017	59.70	59.91	59.61	59.86
1338	NASDAQ	SCZ	Tue, Aug 8, 2017	60.19	60.24	59.92	59.93
1337	NASDAQ	SCZ	Mon, Aug 7, 2017	60.11	60.20	60.09	60.19
1336	NASDAQ	SCZ	Fri, Aug 4, 2017	60.14	60.17	59.90	60.10
1335	NASDAQ	SCZ	Thu, Aug 3, 2017	60.02	60.14	59.98	60.06
1334	NASDAQ	SCZ	Wed, Aug 2, 2017	60.11	60.18	59.98	60.10
1333	NASDAQ	SCZ	Tue, Aug 1, 2017	60.08	60.15	59.95	60.01
1332	NASDAQ	SCZ	Mon, Jul 31, 2017	59.62	59.85	59.52	59.81
1331	NASDAQ	SCZ	Fri, Jul 28, 2017	59.34	59.58	59.30	59.58
1330	NASDAQ	SCZ	Thu, Jul 27, 2017	59.77	59.79	59.38	59.53
1329	NASDAQ	SCZ	Wed, Jul 26, 2017	59.32	59.67	59.24	59.55
1328	NASDAQ	SCZ	Tue, Jul 25, 2017	59.36	59.37	59.17	59.17
1327	NASDAQ	SCZ	Mon, Jul 24, 2017	59.12	59.29	59.04	59.29
1326	NASDAQ	SCZ	Fri, Jul 21, 2017	59.15	59.29	59.01	59.29
1325	NASDAQ	SCZ	Thu, Jul 20, 2017	59.23	59.42	59.19	59.34
1324	NASDAQ	SCZ	Wed, Jul 19, 2017	59.05	59.18	58.98	59.18
1323	NASDAQ	SCZ	Tue, Jul 18, 2017	58.78	58.88	58.74	58.88
1322	NASDAQ	SCZ	Mon, Jul 17, 2017	58.60	58.69	58.56	58.63
1321	NASDAQ	SCZ	Fri, Jul 14, 2017	58.37	58.62	58.32	58.56
1320	NASDAQ	SCZ	Thu, Jul 13, 2017	58.07	58.17	57.97	58.12
1319	NASDAQ	SCZ	Wed, Jul 12, 2017	57.78	57.91	57.73	57.87
1318	NASDAQ	SCZ	Tue, Jul 11, 2017	57.31	57.60	57.25	57.60
1317	NASDAQ	SCZ	Mon, Jul 10, 2017	57.33	57.47	57.27	57.40
1316	NASDAQ	SCZ	Fri, Jul 7, 2017	57.16	57.40	57.08	57.34
1315	NASDAQ	SCZ	Thu, Jul 6, 2017	57.27	57.44	57.17	57.31
1314	NASDAQ	SCZ	Wed, Jul 5, 2017	57.38	57.56	57.25	57.56
1313	NASDAQ	SCZ	Mon, Jul 3, 2017	57.64	57.64	57.41	57.41
1312	NASDAQ	SCZ	Fri, Jun 30, 2017	57.78	57.89	57.57	57.84
1311	NASDAQ	SCZ	Thu, Jun 29, 2017	57.89	57.89	57.37	57.54
1310	NASDAQ	SCZ	Wed, Jun 28, 2017	57.68	58.05	57.68	58.01
1309	NASDAQ	SCZ	Tue, Jun 27, 2017	57.73	57.82	57.59	57.70
1308	NASDAQ	SCZ	Mon, Jun 26, 2017	58.01	58.05	57.76	57.79
1307	NASDAQ	SCZ	Fri, Jun 23, 2017	57.67	57.82	57.56	57.79
1306	NASDAQ	SCZ	Thu, Jun 22, 2017	57.64	57.71	57.56	57.65
1305	NASDAQ	SCZ	Wed, Jun 21, 2017	57.60	57.66	57.50	57.58
1304	NASDAQ	SCZ	Tue, Jun 20, 2017	58.03	58.03	57.60	57.64
1303	NASDAQ	SCZ	Mon, Jun 19, 2017	58.78	58.91	58.73	58.82
1302	NASDAQ	SCZ	Fri, Jun 16, 2017	58.46	58.68	58.39	58.68
1301	NASDAQ	SCZ	Thu, Jun 15, 2017	57.98	58.14	57.90	58.10
1300	NASDAQ	SCZ	Wed, Jun 14, 2017	59.21	59.25	58.79	58.94
1299	NASDAQ	SCZ	Tue, Jun 13, 2017	58.66	58.83	58.64	58.82
1298	NASDAQ	SCZ	Mon, Jun 12, 2017	58.22	58.27	58.05	58.16
1297	NASDAQ	SCZ	Fri, Jun 9, 2017	58.50	58.65	58.33	58.49
1296	NASDAQ	SCZ	Thu, Jun 8, 2017	58.80	58.97	58.70	58.95
1295	NASDAQ	SCZ	Wed, Jun 7, 2017	59.01	59.11	58.89	59.01
1294	NASDAQ	SCZ	Tue, Jun 6, 2017	58.88	58.98	58.82	58.90
1293	NASDAQ	SCZ	Mon, Jun 5, 2017	59.17	59.23	59.13	59.14
1292	NASDAQ	SCZ	Fri, Jun 2, 2017	59.15	59.40	59.11	59.40
1291	NASDAQ	SCZ	Thu, Jun 1, 2017	58.60	58.88	58.52	58.87
1290	NASDAQ	SCZ	Wed, May 31, 2017	58.46	58.48	58.25	58.27
1289	NASDAQ	SCZ	Tue, May 30, 2017	58.21	58.33	58.21	58.27
1288	NASDAQ	SCZ	Fri, May 26, 2017	58.17	58.24	58.13	58.23
1287	NASDAQ	SCZ	Thu, May 25, 2017	58.34	58.41	58.29	58.34
1286	NASDAQ	SCZ	Wed, May 24, 2017	58.17	58.36	58.11	58.36
1285	NASDAQ	SCZ	Tue, May 23, 2017	58.33	58.41	58.17	58.21
1284	NASDAQ	SCZ	Mon, May 22, 2017	58.06	58.16	58.03	58.07
1283	NASDAQ	SCZ	Fri, May 19, 2017	57.74	57.99	57.74	57.94
1282	NASDAQ	SCZ	Thu, May 18, 2017	57.02	57.30	56.92	57.26
1281	NASDAQ	SCZ	Wed, May 17, 2017	57.59	57.59	57.19	57.20
1280	NASDAQ	SCZ	Tue, May 16, 2017	57.73	57.75	57.65	57.73
1279	NASDAQ	SCZ	Mon, May 15, 2017	57.42	57.52	57.38	57.52
1278	NASDAQ	SCZ	Fri, May 12, 2017	57.15	57.34	57.12	57.30
1277	NASDAQ	SCZ	Thu, May 11, 2017	57.20	57.21	57.05	57.14
1276	NASDAQ	SCZ	Wed, May 10, 2017	57.47	57.47	57.33	57.44
1275	NASDAQ	SCZ	Tue, May 9, 2017	57.41	57.47	57.27	57.36
1274	NASDAQ	SCZ	Mon, May 8, 2017	57.35	57.38	57.29	57.38
1273	NASDAQ	SCZ	Fri, May 5, 2017	57.15	57.64	57.09	57.59
1272	NASDAQ	SCZ	Thu, May 4, 2017	56.86	57.23	56.86	57.23
1271	NASDAQ	SCZ	Wed, May 3, 2017	56.79	56.89	56.70	56.86
1270	NASDAQ	SCZ	Tue, May 2, 2017	56.97	57.14	56.95	57.14
1269	NASDAQ	SCZ	Mon, May 1, 2017	56.67	56.70	56.50	56.62
1268	NASDAQ	SCZ	Fri, Apr 28, 2017	56.48	56.50	56.40	56.42
1267	NASDAQ	SCZ	Thu, Apr 27, 2017	56.23	56.37	56.10	56.37
1266	NASDAQ	SCZ	Wed, Apr 26, 2017	55.96	56.19	55.96	56.06
1265	NASDAQ	SCZ	Tue, Apr 25, 2017	55.92	56.10	55.89	56.04
1264	NASDAQ	SCZ	Mon, Apr 24, 2017	55.52	55.68	55.48	55.66
1263	NASDAQ	SCZ	Fri, Apr 21, 2017	54.67	54.68	54.55	54.66
1262	NASDAQ	SCZ	Thu, Apr 20, 2017	54.62	54.76	54.62	54.69
1261	NASDAQ	SCZ	Wed, Apr 19, 2017	54.56	54.59	54.29	54.37
1260	NASDAQ	SCZ	Tue, Apr 18, 2017	54.16	54.33	54.06	54.33
1259	NASDAQ	SCZ	Mon, Apr 17, 2017	54.22	54.38	54.22	54.38
1258	NASDAQ	SCZ	Thu, Apr 13, 2017	54.06	54.12	53.91	53.97
1257	NASDAQ	SCZ	Wed, Apr 12, 2017	54.03	54.18	53.91	54.15
1256	NASDAQ	SCZ	Tue, Apr 11, 2017	53.95	54.09	53.78	54.09
1255	NASDAQ	SCZ	Mon, Apr 10, 2017	53.85	53.93	53.79	53.81
1254	NASDAQ	SCZ	Fri, Apr 7, 2017	53.76	53.92	53.76	53.80
1253	NASDAQ	SCZ	Thu, Apr 6, 2017	53.82	53.90	53.75	53.81
1252	NASDAQ	SCZ	Wed, Apr 5, 2017	54.01	54.13	53.86	53.87
1251	NASDAQ	SCZ	Tue, Apr 4, 2017	53.89	54.04	53.80	54.04
1250	NASDAQ	SCZ	Mon, Apr 3, 2017	54.10	54.15	53.80	54.12
1249	NASDAQ	SCZ	Fri, Mar 31, 2017	53.98	54.22	53.85	54.14
1248	NASDAQ	SCZ	Thu, Mar 30, 2017	54.21	54.30	54.14	54.18
1247	NASDAQ	SCZ	Wed, Mar 29, 2017	54.20	54.38	54.14	54.35
1246	NASDAQ	SCZ	Tue, Mar 28, 2017	54.38	54.57	54.38	54.44
1245	NASDAQ	SCZ	Mon, Mar 27, 2017	54.10	54.29	54.04	54.19
1244	NASDAQ	SCZ	Fri, Mar 24, 2017	54.10	54.27	54.05	54.19
1243	NASDAQ	SCZ	Thu, Mar 23, 2017	53.84	54.13	53.78	54.02
1242	NASDAQ	SCZ	Wed, Mar 22, 2017	53.61	53.86	53.58	53.85
1241	NASDAQ	SCZ	Tue, Mar 21, 2017	54.52	54.55	53.84	53.88
1240	NASDAQ	SCZ	Mon, Mar 20, 2017	54.22	54.30	54.05	54.11
1239	NASDAQ	SCZ	Fri, Mar 17, 2017	54.05	54.25	54.00	54.14
1238	NASDAQ	SCZ	Thu, Mar 16, 2017	53.97	53.99	53.81	53.94
1237	NASDAQ	SCZ	Wed, Mar 15, 2017	53.02	53.67	52.95	53.64
1236	NASDAQ	SCZ	Tue, Mar 14, 2017	53.04	53.06	52.95	53.02
1235	NASDAQ	SCZ	Mon, Mar 13, 2017	53.20	53.33	53.16	53.33
1234	NASDAQ	SCZ	Fri, Mar 10, 2017	52.99	53.14	52.91	53.11
1233	NASDAQ	SCZ	Thu, Mar 9, 2017	52.70	52.75	52.59	52.72
1232	NASDAQ	SCZ	Wed, Mar 8, 2017	52.71	52.74	52.52	52.57
1231	NASDAQ	SCZ	Tue, Mar 7, 2017	52.81	52.86	52.70	52.79
1230	NASDAQ	SCZ	Mon, Mar 6, 2017	52.90	52.94	52.78	52.86
1229	NASDAQ	SCZ	Fri, Mar 3, 2017	52.75	53.03	52.71	53.01
1228	NASDAQ	SCZ	Thu, Mar 2, 2017	52.93	52.98	52.79	52.81
1227	NASDAQ	SCZ	Wed, Mar 1, 2017	53.00	53.31	52.93	53.22
1226	NASDAQ	SCZ	Tue, Feb 28, 2017	52.78	52.99	52.76	52.80
1225	NASDAQ	SCZ	Mon, Feb 27, 2017	52.65	52.85	52.61	52.82
1224	NASDAQ	SCZ	Fri, Feb 24, 2017	52.56	52.74	52.56	52.72
1223	NASDAQ	SCZ	Thu, Feb 23, 2017	53.20	53.23	53.01	53.12
1222	NASDAQ	SCZ	Wed, Feb 22, 2017	52.88	53.06	52.81	53.03
1221	NASDAQ	SCZ	Tue, Feb 21, 2017	52.96	53.15	52.94	53.15
1220	NASDAQ	SCZ	Fri, Feb 17, 2017	52.82	52.94	52.76	52.91
1219	NASDAQ	SCZ	Thu, Feb 16, 2017	53.02	53.18	52.98	53.18
1218	NASDAQ	SCZ	Wed, Feb 15, 2017	52.62	53.00	52.62	53.00
1217	NASDAQ	SCZ	Tue, Feb 14, 2017	52.83	52.93	52.64	52.93
1216	NASDAQ	SCZ	Mon, Feb 13, 2017	52.64	52.84	52.64	52.75
1215	NASDAQ	SCZ	Fri, Feb 10, 2017	52.25	52.55	52.25	52.52
1214	NASDAQ	SCZ	Thu, Feb 9, 2017	52.34	52.39	52.18	52.33
1213	NASDAQ	SCZ	Wed, Feb 8, 2017	52.28	52.30	52.18	52.26
1212	NASDAQ	SCZ	Tue, Feb 7, 2017	52.01	52.17	51.95	52.13
1211	NASDAQ	SCZ	Mon, Feb 6, 2017	51.95	52.05	51.83	52.05
1210	NASDAQ	SCZ	Fri, Feb 3, 2017	52.26	52.42	52.20	52.39
1209	NASDAQ	SCZ	Thu, Feb 2, 2017	52.18	52.20	52.01	52.12
1208	NASDAQ	SCZ	Wed, Feb 1, 2017	52.15	52.23	51.98	52.12
1207	NASDAQ	SCZ	Tue, Jan 31, 2017	51.63	51.80	51.51	51.75
1206	NASDAQ	SCZ	Mon, Jan 30, 2017	51.49	51.56	51.32	51.52
1205	NASDAQ	SCZ	Fri, Jan 27, 2017	51.84	51.84	51.68	51.77
1204	NASDAQ	SCZ	Thu, Jan 26, 2017	51.99	52.01	51.80	51.84
1203	NASDAQ	SCZ	Wed, Jan 25, 2017	51.82	52.08	51.80	52.04
1202	NASDAQ	SCZ	Tue, Jan 24, 2017	51.43	51.69	51.43	51.65
1201	NASDAQ	SCZ	Mon, Jan 23, 2017	51.28	51.51	51.25	51.45
1200	NASDAQ	SCZ	Fri, Jan 20, 2017	51.11	51.25	51.09	51.23
1199	NASDAQ	SCZ	Thu, Jan 19, 2017	50.99	51.03	50.85	51.03
1198	NASDAQ	SCZ	Wed, Jan 18, 2017	51.07	51.19	50.91	51.09
1197	NASDAQ	SCZ	Tue, Jan 17, 2017	51.24	51.27	51.09	51.19
1196	NASDAQ	SCZ	Fri, Jan 13, 2017	51.16	51.31	51.05	51.30
1195	NASDAQ	SCZ	Thu, Jan 12, 2017	51.22	51.22	51.03	51.17
1194	NASDAQ	SCZ	Wed, Jan 11, 2017	50.81	51.16	50.63	51.10
1193	NASDAQ	SCZ	Tue, Jan 10, 2017	50.91	51.06	50.87	50.87
1192	NASDAQ	SCZ	Mon, Jan 9, 2017	50.79	50.94	50.74	50.92
1191	NASDAQ	SCZ	Fri, Jan 6, 2017	50.99	51.07	50.89	51.00
1190	NASDAQ	SCZ	Thu, Jan 5, 2017	50.91	51.22	50.85	51.12
1189	NASDAQ	SCZ	Wed, Jan 4, 2017	50.37	50.67	50.37	50.67
1188	NASDAQ	SCZ	Tue, Jan 3, 2017	50.07	50.15	49.90	50.12
1187	NASDAQ	SCZ	Fri, Dec 30, 2016	50.02	50.05	49.75	49.84
1186	NASDAQ	SCZ	Thu, Dec 29, 2016	49.57	49.69	49.54	49.62
1185	NASDAQ	SCZ	Wed, Dec 28, 2016	49.57	49.60	49.41	49.46
1184	NASDAQ	SCZ	Tue, Dec 27, 2016	49.35	49.48	49.35	49.44
1183	NASDAQ	SCZ	Fri, Dec 23, 2016	49.31	49.33	49.22	49.27
1182	NASDAQ	SCZ	Thu, Dec 22, 2016	49.27	49.31	49.11	49.13
1181	NASDAQ	SCZ	Wed, Dec 21, 2016	49.19	49.27	49.17	49.22
1180	NASDAQ	SCZ	Tue, Dec 20, 2016	49.82	49.92	49.76	49.90
1179	NASDAQ	SCZ	Mon, Dec 19, 2016	49.87	50.00	49.79	49.82
1178	NASDAQ	SCZ	Fri, Dec 16, 2016	49.74	49.94	49.73	49.78
1177	NASDAQ	SCZ	Thu, Dec 15, 2016	49.82	49.83	49.65	49.73
1176	NASDAQ	SCZ	Wed, Dec 14, 2016	50.61	50.69	49.86	49.95
1175	NASDAQ	SCZ	Tue, Dec 13, 2016	50.63	50.81	50.60	50.69
1174	NASDAQ	SCZ	Mon, Dec 12, 2016	50.39	50.46	50.24	50.35
1173	NASDAQ	SCZ	Fri, Dec 9, 2016	50.36	50.53	50.29	50.53
1172	NASDAQ	SCZ	Thu, Dec 8, 2016	50.40	50.49	50.25	50.42
1171	NASDAQ	SCZ	Wed, Dec 7, 2016	50.03	50.60	50.00	50.56
1170	NASDAQ	SCZ	Tue, Dec 6, 2016	49.72	49.99	49.71	49.96
1169	NASDAQ	SCZ	Mon, Dec 5, 2016	49.62	49.87	49.57	49.74
1168	NASDAQ	SCZ	Fri, Dec 2, 2016	49.32	49.49	49.26	49.40
1167	NASDAQ	SCZ	Thu, Dec 1, 2016	49.73	49.73	49.35	49.40
1166	NASDAQ	SCZ	Wed, Nov 30, 2016	49.79	49.79	49.56	49.61
1165	NASDAQ	SCZ	Tue, Nov 29, 2016	49.50	49.87	49.45	49.76
1164	NASDAQ	SCZ	Mon, Nov 28, 2016	49.47	49.60	49.43	49.46
1163	NASDAQ	SCZ	Fri, Nov 25, 2016	49.55	49.61	49.48	49.59
1162	NASDAQ	SCZ	Wed, Nov 23, 2016	49.44	49.62	49.35	49.57
1161	NASDAQ	SCZ	Tue, Nov 22, 2016	49.75	49.85	49.64	49.84
1160	NASDAQ	SCZ	Mon, Nov 21, 2016	49.40	49.59	49.39	49.55
1159	NASDAQ	SCZ	Fri, Nov 18, 2016	49.48	49.51	49.32	49.35
1158	NASDAQ	SCZ	Thu, Nov 17, 2016	49.54	49.67	49.47	49.54
1157	NASDAQ	SCZ	Wed, Nov 16, 2016	49.36	49.49	49.28	49.33
1156	NASDAQ	SCZ	Tue, Nov 15, 2016	49.35	49.67	49.33	49.66
1155	NASDAQ	SCZ	Mon, Nov 14, 2016	49.45	49.57	49.27	49.47
1154	NASDAQ	SCZ	Fri, Nov 11, 2016	49.88	49.93	49.56	49.80
1153	NASDAQ	SCZ	Thu, Nov 10, 2016	50.50	50.62	50.08	50.34
1152	NASDAQ	SCZ	Wed, Nov 9, 2016	50.34	50.80	50.29	50.59
1151	NASDAQ	SCZ	Tue, Nov 8, 2016	50.57	50.87	50.50	50.77
1150	NASDAQ	SCZ	Mon, Nov 7, 2016	50.63	50.81	50.58	50.79
1149	NASDAQ	SCZ	Fri, Nov 4, 2016	50.47	50.55	50.30	50.33
1148	NASDAQ	SCZ	Thu, Nov 3, 2016	50.93	50.96	50.67	50.72
1147	NASDAQ	SCZ	Wed, Nov 2, 2016	50.76	50.86	50.51	50.58
1146	NASDAQ	SCZ	Tue, Nov 1, 2016	51.01	51.06	50.67	50.83
1145	NASDAQ	SCZ	Mon, Oct 31, 2016	50.88	50.97	50.75	50.90
1144	NASDAQ	SCZ	Fri, Oct 28, 2016	50.86	51.00	50.77	50.91
1143	NASDAQ	SCZ	Thu, Oct 27, 2016	51.11	51.12	50.85	50.87
1142	NASDAQ	SCZ	Wed, Oct 26, 2016	51.19	51.29	51.07	51.14
1141	NASDAQ	SCZ	Tue, Oct 25, 2016	51.27	51.41	51.14	51.38
1140	NASDAQ	SCZ	Mon, Oct 24, 2016	51.63	51.67	51.37	51.46
1139	NASDAQ	SCZ	Fri, Oct 21, 2016	51.31	51.54	51.28	51.53
1138	NASDAQ	SCZ	Thu, Oct 20, 2016	51.52	51.72	51.44	51.66
1137	NASDAQ	SCZ	Wed, Oct 19, 2016	51.59	51.79	51.59	51.71
1136	NASDAQ	SCZ	Tue, Oct 18, 2016	51.59	51.62	51.42	51.49
1135	NASDAQ	SCZ	Mon, Oct 17, 2016	50.97	51.04	50.92	50.94
1134	NASDAQ	SCZ	Fri, Oct 14, 2016	51.27	51.35	51.03	51.03
1133	NASDAQ	SCZ	Thu, Oct 13, 2016	50.84	51.23	50.69	51.11
1132	NASDAQ	SCZ	Wed, Oct 12, 2016	51.12	51.19	50.92	51.03
1131	NASDAQ	SCZ	Tue, Oct 11, 2016	51.59	51.59	51.06	51.14
1130	NASDAQ	SCZ	Mon, Oct 10, 2016	51.86	51.92	51.73	51.78
1129	NASDAQ	SCZ	Fri, Oct 7, 2016	51.86	51.88	51.43	51.81
1128	NASDAQ	SCZ	Thu, Oct 6, 2016	52.09	52.19	51.97	52.15
1127	NASDAQ	SCZ	Wed, Oct 5, 2016	52.51	52.61	52.38	52.58
1126	NASDAQ	SCZ	Tue, Oct 4, 2016	52.71	52.75	52.22	52.41
1125	NASDAQ	SCZ	Mon, Oct 3, 2016	52.49	52.62	52.44	52.57
1124	NASDAQ	SCZ	Fri, Sep 30, 2016	52.30	52.57	52.20	52.41
1123	NASDAQ	SCZ	Thu, Sep 29, 2016	52.55	52.63	51.99	52.12
1122	NASDAQ	SCZ	Wed, Sep 28, 2016	52.52	52.84	52.31	52.84
1121	NASDAQ	SCZ	Tue, Sep 27, 2016	51.90	52.33	51.90	52.33
1120	NASDAQ	SCZ	Mon, Sep 26, 2016	52.08	52.16	51.98	52.03
1119	NASDAQ	SCZ	Fri, Sep 23, 2016	52.35	52.46	52.29	52.32
1118	NASDAQ	SCZ	Thu, Sep 22, 2016	52.77	52.85	52.54	52.62
1117	NASDAQ	SCZ	Wed, Sep 21, 2016	51.82	52.22	51.61	52.13
1116	NASDAQ	SCZ	Tue, Sep 20, 2016	51.38	51.45	51.21	51.24
1115	NASDAQ	SCZ	Mon, Sep 19, 2016	51.19	51.34	51.01	51.10
1114	NASDAQ	SCZ	Fri, Sep 16, 2016	50.94	51.03	50.81	50.94
1113	NASDAQ	SCZ	Thu, Sep 15, 2016	50.94	51.39	50.87	51.33
1112	NASDAQ	SCZ	Wed, Sep 14, 2016	50.92	51.09	50.77	50.88
1111	NASDAQ	SCZ	Tue, Sep 13, 2016	51.24	51.34	50.72	50.87
1110	NASDAQ	SCZ	Mon, Sep 12, 2016	51.18	51.80	51.10	51.78
1109	NASDAQ	SCZ	Fri, Sep 9, 2016	52.13	52.13	51.47	51.48
1108	NASDAQ	SCZ	Thu, Sep 8, 2016	52.64	52.73	52.47	52.57
1107	NASDAQ	SCZ	Wed, Sep 7, 2016	52.69	52.76	52.48	52.56
1106	NASDAQ	SCZ	Tue, Sep 6, 2016	52.06	52.48	52.02	52.48
1105	NASDAQ	SCZ	Fri, Sep 2, 2016	51.68	51.73	51.48	51.60
1104	NASDAQ	SCZ	Thu, Sep 1, 2016	51.25	51.42	51.15	51.42
1103	NASDAQ	SCZ	Wed, Aug 31, 2016	50.95	50.97	50.69	50.85
1102	NASDAQ	SCZ	Tue, Aug 30, 2016	51.17	51.22	50.95	50.96
1101	NASDAQ	SCZ	Mon, Aug 29, 2016	51.05	51.28	50.95	51.28
1100	NASDAQ	SCZ	Fri, Aug 26, 2016	51.64	52.00	50.94	51.11
1099	NASDAQ	SCZ	Thu, Aug 25, 2016	51.52	51.59	51.43	51.45
1098	NASDAQ	SCZ	Wed, Aug 24, 2016	51.85	51.86	51.64	51.67
1097	NASDAQ	SCZ	Tue, Aug 23, 2016	51.83	51.92	51.67	51.67
1096	NASDAQ	SCZ	Mon, Aug 22, 2016	51.36	51.56	51.24	51.51
1095	NASDAQ	SCZ	Fri, Aug 19, 2016	51.24	51.35	51.12	51.28
1094	NASDAQ	SCZ	Thu, Aug 18, 2016	51.42	51.65	51.42	51.63
1093	NASDAQ	SCZ	Wed, Aug 17, 2016	51.10	51.38	50.91	51.29
1092	NASDAQ	SCZ	Tue, Aug 16, 2016	51.49	51.54	51.37	51.37
1091	NASDAQ	SCZ	Mon, Aug 15, 2016	51.47	51.60	51.42	51.48
1090	NASDAQ	SCZ	Fri, Aug 12, 2016	51.56	51.57	51.29	51.37
1089	NASDAQ	SCZ	Thu, Aug 11, 2016	51.24	51.42	51.22	51.29
1088	NASDAQ	SCZ	Wed, Aug 10, 2016	51.15	51.19	50.97	51.04
1087	NASDAQ	SCZ	Tue, Aug 9, 2016	50.64	50.92	50.57	50.76
1086	NASDAQ	SCZ	Mon, Aug 8, 2016	50.43	50.46	50.30	50.37
1085	NASDAQ	SCZ	Fri, Aug 5, 2016	50.24	50.46	50.22	50.45
1084	NASDAQ	SCZ	Thu, Aug 4, 2016	50.21	50.29	50.11	50.29
1083	NASDAQ	SCZ	Wed, Aug 3, 2016	49.87	50.04	49.81	50.00
1082	NASDAQ	SCZ	Tue, Aug 2, 2016	50.43	50.43	50.15	50.31
1081	NASDAQ	SCZ	Mon, Aug 1, 2016	50.61	50.61	50.31	50.37
1080	NASDAQ	SCZ	Fri, Jul 29, 2016	50.72	50.94	50.63	50.76
1079	NASDAQ	SCZ	Thu, Jul 28, 2016	50.19	50.32	50.05	50.24
1078	NASDAQ	SCZ	Wed, Jul 27, 2016	50.01	50.16	49.74	50.06
1077	NASDAQ	SCZ	Tue, Jul 26, 2016	49.67	49.83	49.50	49.70
1076	NASDAQ	SCZ	Mon, Jul 25, 2016	49.49	49.51	49.30	49.47
1075	NASDAQ	SCZ	Fri, Jul 22, 2016	49.36	49.41	49.20	49.32
1074	NASDAQ	SCZ	Thu, Jul 21, 2016	49.32	49.47	49.24	49.36
1073	NASDAQ	SCZ	Wed, Jul 20, 2016	49.41	49.60	49.39	49.49
1072	NASDAQ	SCZ	Tue, Jul 19, 2016	49.15	49.15	48.96	49.08
1071	NASDAQ	SCZ	Mon, Jul 18, 2016	49.22	49.39	49.14	49.30
1070	NASDAQ	SCZ	Fri, Jul 15, 2016	49.14	49.15	48.94	49.00
1069	NASDAQ	SCZ	Thu, Jul 14, 2016	49.50	49.64	49.40	49.49
1068	NASDAQ	SCZ	Wed, Jul 13, 2016	49.41	49.48	49.15	49.23
1067	NASDAQ	SCZ	Tue, Jul 12, 2016	49.32	49.49	49.26	49.31
1066	NASDAQ	SCZ	Mon, Jul 11, 2016	48.70	48.97	48.66	48.76
1065	NASDAQ	SCZ	Fri, Jul 8, 2016	47.73	48.01	47.68	47.95
1064	NASDAQ	SCZ	Thu, Jul 7, 2016	47.58	47.63	47.11	47.25
1063	NASDAQ	SCZ	Wed, Jul 6, 2016	46.90	47.29	46.64	47.28
1062	NASDAQ	SCZ	Tue, Jul 5, 2016	47.58	47.66	47.16	47.26
1061	NASDAQ	SCZ	Fri, Jul 1, 2016	48.45	48.63	48.44	48.49
1060	NASDAQ	SCZ	Thu, Jun 30, 2016	47.86	48.31	47.76	48.26
1059	NASDAQ	SCZ	Wed, Jun 29, 2016	47.67	47.96	47.64	47.80
1058	NASDAQ	SCZ	Tue, Jun 28, 2016	46.97	47.21	46.68	47.20
1057	NASDAQ	SCZ	Mon, Jun 27, 2016	46.24	46.24	45.48	45.92
1056	NASDAQ	SCZ	Fri, Jun 24, 2016	47.32	48.06	47.10	47.10
1055	NASDAQ	SCZ	Thu, Jun 23, 2016	51.11	51.45	50.84	51.40
1054	NASDAQ	SCZ	Wed, Jun 22, 2016	50.32	50.51	50.07	50.08
1053	NASDAQ	SCZ	Tue, Jun 21, 2016	51.12	51.38	50.86	51.01
1052	NASDAQ	SCZ	Mon, Jun 20, 2016	51.08	51.13	50.80	50.84
1051	NASDAQ	SCZ	Fri, Jun 17, 2016	49.28	49.71	49.14	49.58
1050	NASDAQ	SCZ	Thu, Jun 16, 2016	48.58	49.09	48.19	49.08
1049	NASDAQ	SCZ	Wed, Jun 15, 2016	49.37	49.56	49.25	49.38
1048	NASDAQ	SCZ	Tue, Jun 14, 2016	49.26	49.34	48.87	49.10
1047	NASDAQ	SCZ	Mon, Jun 13, 2016	50.01	50.29	49.77	49.89
1046	NASDAQ	SCZ	Fri, Jun 10, 2016	51.19	51.29	50.60	50.70
1045	NASDAQ	SCZ	Thu, Jun 9, 2016	52.08	52.19	51.96	52.14
1044	NASDAQ	SCZ	Wed, Jun 8, 2016	52.52	52.61	52.41	52.49
1043	NASDAQ	SCZ	Tue, Jun 7, 2016	52.35	52.45	52.21	52.30
1042	NASDAQ	SCZ	Mon, Jun 6, 2016	51.79	52.07	51.78	51.93
1041	NASDAQ	SCZ	Fri, Jun 3, 2016	51.68	51.85	51.50	51.84
1040	NASDAQ	SCZ	Thu, Jun 2, 2016	51.07	51.36	51.01	51.34
1039	NASDAQ	SCZ	Wed, Jun 1, 2016	51.20	51.32	51.06	51.29
1038	NASDAQ	SCZ	Tue, May 31, 2016	51.45	51.65	51.13	51.28
1037	NASDAQ	SCZ	Fri, May 27, 2016	51.27	51.35	51.11	51.18
1036	NASDAQ	SCZ	Thu, May 26, 2016	51.43	51.51	51.21	51.31
1035	NASDAQ	SCZ	Wed, May 25, 2016	51.24	51.42	51.18	51.35
1034	NASDAQ	SCZ	Tue, May 24, 2016	50.75	51.12	50.55	51.07
1033	NASDAQ	SCZ	Mon, May 23, 2016	50.49	50.62	50.43	50.53
1032	NASDAQ	SCZ	Fri, May 20, 2016	50.40	50.49	50.22	50.39
1031	NASDAQ	SCZ	Thu, May 19, 2016	49.98	50.09	49.84	50.01
1030	NASDAQ	SCZ	Wed, May 18, 2016	50.29	50.65	50.00	50.14
1029	NASDAQ	SCZ	Tue, May 17, 2016	50.47	50.60	50.14	50.16
1028	NASDAQ	SCZ	Mon, May 16, 2016	50.05	50.42	50.05	50.32
1027	NASDAQ	SCZ	Fri, May 13, 2016	50.05	50.14	49.77	49.85
1026	NASDAQ	SCZ	Thu, May 12, 2016	50.82	50.82	50.23	50.35
1025	NASDAQ	SCZ	Wed, May 11, 2016	50.54	50.72	50.34	50.34
1024	NASDAQ	SCZ	Tue, May 10, 2016	50.38	50.73	50.35	50.73
1023	NASDAQ	SCZ	Mon, May 9, 2016	50.26	50.32	50.02	50.10
1022	NASDAQ	SCZ	Fri, May 6, 2016	50.03	50.23	49.88	50.21
1021	NASDAQ	SCZ	Thu, May 5, 2016	50.06	50.16	49.89	50.04
1020	NASDAQ	SCZ	Wed, May 4, 2016	50.12	50.19	49.93	50.03
1019	NASDAQ	SCZ	Tue, May 3, 2016	50.64	50.64	50.26	50.35
1018	NASDAQ	SCZ	Mon, May 2, 2016	50.93	51.03	50.71	50.99
1017	NASDAQ	SCZ	Fri, Apr 29, 2016	50.64	50.72	50.20	50.39
1016	NASDAQ	SCZ	Thu, Apr 28, 2016	50.73	50.87	50.31	50.39
1015	NASDAQ	SCZ	Wed, Apr 27, 2016	50.85	51.08	50.75	51.02
1014	NASDAQ	SCZ	Tue, Apr 26, 2016	50.76	50.78	50.58	50.70
1013	NASDAQ	SCZ	Mon, Apr 25, 2016	50.69	50.72	50.50	50.63
1012	NASDAQ	SCZ	Fri, Apr 22, 2016	50.81	50.87	50.53	50.69
1011	NASDAQ	SCZ	Thu, Apr 21, 2016	51.08	51.08	50.66	50.72
1010	NASDAQ	SCZ	Wed, Apr 20, 2016	51.25	51.40	51.03	51.17
1009	NASDAQ	SCZ	Tue, Apr 19, 2016	51.29	51.41	51.13	51.34
1008	NASDAQ	SCZ	Mon, Apr 18, 2016	50.37	50.73	50.26	50.68
1007	NASDAQ	SCZ	Fri, Apr 15, 2016	50.37	50.40	50.20	50.26
1006	NASDAQ	SCZ	Thu, Apr 14, 2016	50.56	50.60	50.42	50.46
1005	NASDAQ	SCZ	Wed, Apr 13, 2016	50.52	50.62	50.43	50.57
1004	NASDAQ	SCZ	Tue, Apr 12, 2016	49.89	50.23	49.64	50.16
1003	NASDAQ	SCZ	Mon, Apr 11, 2016	49.78	49.97	49.59	49.63
1002	NASDAQ	SCZ	Fri, Apr 8, 2016	49.51	49.63	49.36	49.48
1001	NASDAQ	SCZ	Thu, Apr 7, 2016	48.91	48.98	48.50	48.65
1000	NASDAQ	SCZ	Wed, Apr 6, 2016	48.66	49.15	48.53	49.15
999	NASDAQ	SCZ	Tue, Apr 5, 2016	49.34	49.34	49.34	48.42
998	NASDAQ	SCZ	Mon, Apr 4, 2016	49.55	49.56	49.25	49.34
997	NASDAQ	SCZ	Fri, Apr 1, 2016	48.98	49.45	48.92	49.43
996	NASDAQ	SCZ	Thu, Mar 31, 2016	49.96	50.05	49.76	50.09
995	NASDAQ	SCZ	Wed, Mar 30, 2016	50.10	50.29	49.98	50.09
994	NASDAQ	SCZ	Tue, Mar 29, 2016	48.95	49.67	48.86	49.09
993	NASDAQ	SCZ	Mon, Mar 28, 2016	49.15	49.28	48.99	49.07
992	NASDAQ	SCZ	Thu, Mar 24, 2016	48.92	49.15	48.92	48.84
991	NASDAQ	SCZ	Wed, Mar 23, 2016	49.33	49.40	48.91	48.92
990	NASDAQ	SCZ	Tue, Mar 22, 2016	49.36	49.59	49.26	49.49
989	NASDAQ	SCZ	Mon, Mar 21, 2016	49.61	49.65	49.46	49.57
988	NASDAQ	SCZ	Fri, Mar 18, 2016	49.68	49.80	49.52	49.65
987	NASDAQ	SCZ	Thu, Mar 17, 2016	49.27	49.70	49.15	49.60
986	NASDAQ	SCZ	Wed, Mar 16, 2016	48.35	49.18	48.32	49.16
985	NASDAQ	SCZ	Tue, Mar 15, 2016	48.86	48.86	48.86	48.55
984	NASDAQ	SCZ	Mon, Mar 14, 2016	48.90	48.97	48.78	48.92
983	NASDAQ	SCZ	Fri, Mar 11, 2016	48.49	48.82	48.34	48.80
982	NASDAQ	SCZ	Thu, Mar 10, 2016	47.64	47.64	47.64	47.73
981	NASDAQ	SCZ	Wed, Mar 9, 2016	47.59	47.59	47.59	47.64
980	NASDAQ	SCZ	Tue, Mar 8, 2016	47.80	47.91	47.53	47.59
979	NASDAQ	SCZ	Mon, Mar 7, 2016	47.77	48.24	47.67	48.10
978	NASDAQ	SCZ	Fri, Mar 4, 2016	48.11	48.40	48.01	48.15
977	NASDAQ	SCZ	Thu, Mar 3, 2016	47.19	47.19	47.19	47.66
976	NASDAQ	SCZ	Wed, Mar 2, 2016	46.96	47.22	46.88	47.20
975	NASDAQ	SCZ	Tue, Mar 1, 2016	46.70	47.21	46.62	46.03
974	NASDAQ	SCZ	Mon, Feb 29, 2016	46.28	46.43	46.02	46.03
973	NASDAQ	SCZ	Fri, Feb 26, 2016	46.51	46.62	46.09	46.12
972	NASDAQ	SCZ	Thu, Feb 25, 2016	46.21	46.48	46.00	46.48
971	NASDAQ	SCZ	Wed, Feb 24, 2016	45.49	46.08	45.29	46.01
970	NASDAQ	SCZ	Tue, Feb 23, 2016	46.20	46.25	45.76	45.83
969	NASDAQ	SCZ	Mon, Feb 22, 2016	46.18	46.40	46.14	46.40
968	NASDAQ	SCZ	Fri, Feb 19, 2016	45.68	45.98	45.53	45.98
967	NASDAQ	SCZ	Thu, Feb 18, 2016	46.21	46.31	45.88	45.93
966	NASDAQ	SCZ	Wed, Feb 17, 2016	45.53	45.91	45.50	45.88
965	NASDAQ	SCZ	Tue, Feb 16, 2016	44.94	45.00	44.55	44.96
964	NASDAQ	SCZ	Fri, Feb 12, 2016	43.72	44.23	43.53	44.19
963	NASDAQ	SCZ	Thu, Feb 11, 2016	43.78	43.90	43.36	43.69
962	NASDAQ	SCZ	Wed, Feb 10, 2016	44.41	44.59	44.06	44.11
961	NASDAQ	SCZ	Tue, Feb 9, 2016	43.66	44.31	43.65	44.13
960	NASDAQ	SCZ	Mon, Feb 8, 2016	44.91	44.91	44.27	44.59
959	NASDAQ	SCZ	Fri, Feb 5, 2016	46.27	46.27	45.32	45.61
958	NASDAQ	SCZ	Thu, Feb 4, 2016	46.04	46.54	46.04	46.34
957	NASDAQ	SCZ	Wed, Feb 3, 2016	46.40	46.52	45.66	46.48
956	NASDAQ	SCZ	Tue, Feb 2, 2016	46.65	46.65	45.98	46.00
955	NASDAQ	SCZ	Mon, Feb 1, 2016	46.66	47.04	46.53	46.96
954	NASDAQ	SCZ	Fri, Jan 29, 2016	46.31	46.84	46.18	46.83
953	NASDAQ	SCZ	Thu, Jan 28, 2016	46.40	46.40	45.84	46.08
952	NASDAQ	SCZ	Wed, Jan 27, 2016	46.07	46.55	45.66	45.75
951	NASDAQ	SCZ	Tue, Jan 26, 2016	45.65	46.09	45.57	46.06
950	NASDAQ	SCZ	Mon, Jan 25, 2016	45.63	45.81	45.37	45.39
949	NASDAQ	SCZ	Fri, Jan 22, 2016	45.37	45.79	45.34	45.71
948	NASDAQ	SCZ	Thu, Jan 21, 2016	43.97	44.68	43.74	44.47
947	NASDAQ	SCZ	Wed, Jan 20, 2016	44.51	44.58	43.57	44.40
946	NASDAQ	SCZ	Tue, Jan 19, 2016	45.65	45.69	45.02	45.34
945	NASDAQ	SCZ	Fri, Jan 15, 2016	45.37	45.64	45.05	45.32
944	NASDAQ	SCZ	Thu, Jan 14, 2016	46.55	46.96	46.23	46.78
943	NASDAQ	SCZ	Wed, Jan 13, 2016	47.41	47.45	46.41	46.55
942	NASDAQ	SCZ	Tue, Jan 12, 2016	47.32	47.36	46.84	47.22
941	NASDAQ	SCZ	Mon, Jan 11, 2016	47.51	47.51	46.85	47.22
940	NASDAQ	SCZ	Fri, Jan 8, 2016	47.86	47.88	47.08	47.14
939	NASDAQ	SCZ	Thu, Jan 7, 2016	47.80	48.08	47.66	47.78
938	NASDAQ	SCZ	Wed, Jan 6, 2016	48.42	48.64	48.29	48.52
937	NASDAQ	SCZ	Tue, Jan 5, 2016	49.26	49.38	49.01	49.35
936	NASDAQ	SCZ	Mon, Jan 4, 2016	49.38	49.48	48.84	49.48
935	NASDAQ	SCZ	Thu, Dec 31, 2015	50.26	50.40	49.94	49.95
934	NASDAQ	SCZ	Wed, Dec 30, 2015	50.58	50.66	50.48	50.52
933	NASDAQ	SCZ	Tue, Dec 29, 2015	50.54	50.77	50.48	50.68
932	NASDAQ	SCZ	Mon, Dec 28, 2015	49.99	50.11	49.88	50.06
931	NASDAQ	SCZ	Thu, Dec 24, 2015	49.88	50.08	49.73	49.97
930	NASDAQ	SCZ	Wed, Dec 23, 2015	49.84	50.16	49.71	50.16
929	NASDAQ	SCZ	Tue, Dec 22, 2015	49.42	49.64	49.28	49.58
928	NASDAQ	SCZ	Mon, Dec 21, 2015	49.55	49.55	49.07	49.32
927	NASDAQ	SCZ	Fri, Dec 18, 2015	49.63	49.79	49.45	49.45
926	NASDAQ	SCZ	Thu, Dec 17, 2015	50.23	50.27	49.75	49.76
925	NASDAQ	SCZ	Wed, Dec 16, 2015	49.94	50.42	49.70	50.34
924	NASDAQ	SCZ	Tue, Dec 15, 2015	49.70	49.79	49.47	49.60
923	NASDAQ	SCZ	Mon, Dec 14, 2015	49.47	49.58	49.06	49.56
922	NASDAQ	SCZ	Fri, Dec 11, 2015	49.49	49.57	49.18	49.25
921	NASDAQ	SCZ	Thu, Dec 10, 2015	50.23	50.33	50.03	50.08
920	NASDAQ	SCZ	Wed, Dec 9, 2015	50.27	50.57	49.88	50.13
919	NASDAQ	SCZ	Tue, Dec 8, 2015	50.22	50.40	50.13	50.33
918	NASDAQ	SCZ	Mon, Dec 7, 2015	51.03	51.06	50.82	51.03
917	NASDAQ	SCZ	Fri, Dec 4, 2015	50.72	51.33	50.68	51.29
916	NASDAQ	SCZ	Thu, Dec 3, 2015	51.03	51.14	50.53	50.73
915	NASDAQ	SCZ	Wed, Dec 2, 2015	50.92	50.96	50.55	50.62
914	NASDAQ	SCZ	Tue, Dec 1, 2015	50.90	51.06	50.81	51.02
913	NASDAQ	SCZ	Mon, Nov 30, 2015	50.40	50.54	50.35	50.46
912	NASDAQ	SCZ	Fri, Nov 27, 2015	50.20	50.26	50.14	50.18
911	NASDAQ	SCZ	Wed, Nov 25, 2015	50.04	50.21	49.95	50.13
910	NASDAQ	SCZ	Tue, Nov 24, 2015	49.80	50.13	49.71	50.10
909	NASDAQ	SCZ	Mon, Nov 23, 2015	50.22	50.33	49.93	50.06
908	NASDAQ	SCZ	Fri, Nov 20, 2015	50.56	50.56	50.32	50.36
907	NASDAQ	SCZ	Thu, Nov 19, 2015	50.41	50.55	50.33	50.39
906	NASDAQ	SCZ	Wed, Nov 18, 2015	49.90	50.22	49.77	50.16
905	NASDAQ	SCZ	Tue, Nov 17, 2015	49.86	49.98	49.68	49.78
904	NASDAQ	SCZ	Mon, Nov 16, 2015	49.24	49.81	49.19	49.79
903	NASDAQ	SCZ	Fri, Nov 13, 2015	49.28	49.30	49.04	49.05
902	NASDAQ	SCZ	Thu, Nov 12, 2015	49.52	49.64	49.27	49.29
901	NASDAQ	SCZ	Wed, Nov 11, 2015	50.01	50.08	49.85	49.87
900	NASDAQ	SCZ	Tue, Nov 10, 2015	49.39	49.62	49.27	49.59
899	NASDAQ	SCZ	Mon, Nov 9, 2015	49.76	49.76	49.42	49.61
898	NASDAQ	SCZ	Fri, Nov 6, 2015	49.86	50.01	49.76	49.98
897	NASDAQ	SCZ	Thu, Nov 5, 2015	50.23	50.28	50.00	50.12
896	NASDAQ	SCZ	Wed, Nov 4, 2015	50.33	50.34	49.99	50.12
895	NASDAQ	SCZ	Tue, Nov 3, 2015	50.38	50.68	50.30	50.60
894	NASDAQ	SCZ	Mon, Nov 2, 2015	50.40	50.67	50.40	50.65
893	NASDAQ	SCZ	Fri, Oct 30, 2015	50.18	50.37	50.07	50.12
892	NASDAQ	SCZ	Thu, Oct 29, 2015	49.87	50.10	49.85	50.04
891	NASDAQ	SCZ	Wed, Oct 28, 2015	50.12	50.40	49.77	50.21
890	NASDAQ	SCZ	Tue, Oct 27, 2015	50.13	50.16	49.98	50.05
889	NASDAQ	SCZ	Mon, Oct 26, 2015	50.47	50.56	50.39	50.42
888	NASDAQ	SCZ	Fri, Oct 23, 2015	50.53	50.72	50.40	50.62
887	NASDAQ	SCZ	Thu, Oct 22, 2015	50.00	50.47	49.99	50.35
886	NASDAQ	SCZ	Wed, Oct 21, 2015	50.33	50.36	49.99	50.05
885	NASDAQ	SCZ	Tue, Oct 20, 2015	50.06	50.12	49.87	49.98
884	NASDAQ	SCZ	Mon, Oct 19, 2015	50.00	50.11	49.93	50.10
883	NASDAQ	SCZ	Fri, Oct 16, 2015	50.07	50.12	49.92	50.09
882	NASDAQ	SCZ	Thu, Oct 15, 2015	49.90	50.38	49.88	50.35
881	NASDAQ	SCZ	Wed, Oct 14, 2015	49.44	49.61	49.33	49.47
880	NASDAQ	SCZ	Tue, Oct 13, 2015	49.35	49.58	49.16	49.27
879	NASDAQ	SCZ	Mon, Oct 12, 2015	49.79	49.89	49.66	49.75
878	NASDAQ	SCZ	Fri, Oct 9, 2015	49.90	49.91	49.65	49.80
877	NASDAQ	SCZ	Thu, Oct 8, 2015	49.29	49.88	49.20	49.87
876	NASDAQ	SCZ	Wed, Oct 7, 2015	49.53	49.64	49.25	49.57
875	NASDAQ	SCZ	Tue, Oct 6, 2015	49.27	49.45	49.17	49.26
874	NASDAQ	SCZ	Mon, Oct 5, 2015	49.02	49.38	48.99	49.28
873	NASDAQ	SCZ	Fri, Oct 2, 2015	47.66	48.54	47.57	48.51
872	NASDAQ	SCZ	Thu, Oct 1, 2015	47.90	48.01	47.48	47.78
871	NASDAQ	SCZ	Wed, Sep 30, 2015	47.55	47.78	47.27	47.77
870	NASDAQ	SCZ	Tue, Sep 29, 2015	47.09	47.22	46.88	47.07
869	NASDAQ	SCZ	Mon, Sep 28, 2015	47.73	47.74	47.12	47.19
868	NASDAQ	SCZ	Fri, Sep 25, 2015	48.12	48.15	47.57	47.87
867	NASDAQ	SCZ	Thu, Sep 24, 2015	47.29	47.58	47.03	47.55
866	NASDAQ	SCZ	Wed, Sep 23, 2015	47.70	47.70	47.32	47.54
865	NASDAQ	SCZ	Tue, Sep 22, 2015	47.62	47.72	47.33	47.60
864	NASDAQ	SCZ	Mon, Sep 21, 2015	48.73	48.74	48.31	48.46
863	NASDAQ	SCZ	Fri, Sep 18, 2015	48.90	49.07	48.56	48.63
862	NASDAQ	SCZ	Thu, Sep 17, 2015	49.05	49.89	48.94	49.37
861	NASDAQ	SCZ	Wed, Sep 16, 2015	48.96	49.25	48.94	49.24
860	NASDAQ	SCZ	Tue, Sep 15, 2015	48.53	48.87	48.42	48.78
859	NASDAQ	SCZ	Mon, Sep 14, 2015	48.54	48.64	48.42	48.60
858	NASDAQ	SCZ	Fri, Sep 11, 2015	48.49	48.87	48.44	48.85
857	NASDAQ	SCZ	Thu, Sep 10, 2015	48.29	48.81	48.29	48.63
856	NASDAQ	SCZ	Wed, Sep 9, 2015	48.81	48.81	47.94	47.99
855	NASDAQ	SCZ	Tue, Sep 8, 2015	48.31	48.60	48.17	48.60
854	NASDAQ	SCZ	Fri, Sep 4, 2015	47.48	47.61	47.22	47.40
853	NASDAQ	SCZ	Thu, Sep 3, 2015	48.39	48.63	48.17	48.27
852	NASDAQ	SCZ	Wed, Sep 2, 2015	48.26	48.27	47.75	48.27
851	NASDAQ	SCZ	Tue, Sep 1, 2015	48.08	48.11	47.53	47.62
850	NASDAQ	SCZ	Mon, Aug 31, 2015	49.10	49.35	49.01	49.06
849	NASDAQ	SCZ	Fri, Aug 28, 2015	49.09	49.41	49.05	49.31
848	NASDAQ	SCZ	Thu, Aug 27, 2015	48.90	49.34	48.80	49.28
847	NASDAQ	SCZ	Wed, Aug 26, 2015	48.38	48.91	47.71	48.76
846	NASDAQ	SCZ	Tue, Aug 25, 2015	48.02	49.72	47.44	47.44
845	NASDAQ	SCZ	Mon, Aug 24, 2015	46.85	48.10	45.92	47.08
844	NASDAQ	SCZ	Fri, Aug 21, 2015	49.69	49.71	48.58	48.61
843	NASDAQ	SCZ	Thu, Aug 20, 2015	50.48	50.48	49.73	49.73
842	NASDAQ	SCZ	Wed, Aug 19, 2015	50.99	51.22	50.70	50.98
841	NASDAQ	SCZ	Tue, Aug 18, 2015	51.47	51.52	51.28	51.31
840	NASDAQ	SCZ	Mon, Aug 17, 2015	51.42	51.64	51.29	51.62
839	NASDAQ	SCZ	Fri, Aug 14, 2015	51.49	51.72	51.40	51.70
838	NASDAQ	SCZ	Thu, Aug 13, 2015	51.20	51.51	51.12	51.35
837	NASDAQ	SCZ	Wed, Aug 12, 2015	50.91	51.26	50.65	51.20
836	NASDAQ	SCZ	Tue, Aug 11, 2015	51.48	51.50	51.19	51.42
835	NASDAQ	SCZ	Mon, Aug 10, 2015	51.52	52.00	51.45	52.00
834	NASDAQ	SCZ	Fri, Aug 7, 2015	51.09	51.30	50.99	51.30
833	NASDAQ	SCZ	Thu, Aug 6, 2015	51.56	51.56	51.28	51.41
832	NASDAQ	SCZ	Wed, Aug 5, 2015	51.78	51.85	51.61	51.68
831	NASDAQ	SCZ	Tue, Aug 4, 2015	51.64	51.72	51.45	51.58
830	NASDAQ	SCZ	Mon, Aug 3, 2015	51.50	51.64	51.25	51.47
829	NASDAQ	SCZ	Fri, Jul 31, 2015	51.65	51.65	51.38	51.46
828	NASDAQ	SCZ	Thu, Jul 30, 2015	51.00	51.17	50.78	51.16
827	NASDAQ	SCZ	Wed, Jul 29, 2015	51.17	51.43	51.13	51.26
826	NASDAQ	SCZ	Tue, Jul 28, 2015	50.94	51.20	50.74	51.19
825	NASDAQ	SCZ	Mon, Jul 27, 2015	50.72	50.73	50.45	50.57
824	NASDAQ	SCZ	Fri, Jul 24, 2015	51.41	51.41	50.99	51.04
823	NASDAQ	SCZ	Thu, Jul 23, 2015	51.69	51.70	51.36	51.45
822	NASDAQ	SCZ	Wed, Jul 22, 2015	51.48	51.66	51.41	51.58
821	NASDAQ	SCZ	Tue, Jul 21, 2015	51.72	51.80	51.65	51.77
820	NASDAQ	SCZ	Mon, Jul 20, 2015	51.80	51.87	51.65	51.78
819	NASDAQ	SCZ	Fri, Jul 17, 2015	51.66	51.69	51.50	51.62
818	NASDAQ	SCZ	Thu, Jul 16, 2015	51.70	51.74	51.57	51.62
817	NASDAQ	SCZ	Wed, Jul 15, 2015	51.31	51.38	51.08	51.25
816	NASDAQ	SCZ	Tue, Jul 14, 2015	51.21	51.39	51.14	51.36
815	NASDAQ	SCZ	Mon, Jul 13, 2015	51.12	51.19	50.94	51.09
814	NASDAQ	SCZ	Fri, Jul 10, 2015	50.55	50.81	50.46	50.73
813	NASDAQ	SCZ	Thu, Jul 9, 2015	49.84	50.03	49.42	49.56
812	NASDAQ	SCZ	Wed, Jul 8, 2015	49.42	49.42	48.81	48.87
811	NASDAQ	SCZ	Tue, Jul 7, 2015	50.01	50.43	49.43	50.29
810	NASDAQ	SCZ	Mon, Jul 6, 2015	50.92	50.92	50.22	50.36
809	NASDAQ	SCZ	Thu, Jul 2, 2015	51.53	51.65	51.25	51.43
808	NASDAQ	SCZ	Wed, Jul 1, 2015	51.53	52.01	51.25	51.41
807	NASDAQ	SCZ	Tue, Jun 30, 2015	51.25	51.63	50.88	51.02
806	NASDAQ	SCZ	Mon, Jun 29, 2015	51.27	51.41	50.73	50.75
805	NASDAQ	SCZ	Fri, Jun 26, 2015	52.26	52.37	52.04	52.13
804	NASDAQ	SCZ	Thu, Jun 25, 2015	52.39	52.40	52.10	52.20
803	NASDAQ	SCZ	Wed, Jun 24, 2015	52.88	52.98	52.61	52.72
802	NASDAQ	SCZ	Tue, Jun 23, 2015	53.10	53.24	53.08	53.17
801	NASDAQ	SCZ	Mon, Jun 22, 2015	53.12	53.32	52.98	53.04
800	NASDAQ	SCZ	Fri, Jun 19, 2015	52.54	52.61	52.40	52.47
799	NASDAQ	SCZ	Thu, Jun 18, 2015	52.26	52.90	52.24	52.54
798	NASDAQ	SCZ	Wed, Jun 17, 2015	52.05	52.23	51.63	52.13
797	NASDAQ	SCZ	Tue, Jun 16, 2015	51.92	52.20	51.86	52.19
796	NASDAQ	SCZ	Mon, Jun 15, 2015	51.96	52.14	51.79	52.06
795	NASDAQ	SCZ	Fri, Jun 12, 2015	52.34	52.61	52.18	52.48
794	NASDAQ	SCZ	Thu, Jun 11, 2015	52.89	52.93	52.65	52.86
793	NASDAQ	SCZ	Wed, Jun 10, 2015	52.31	52.86	52.31	52.77
792	NASDAQ	SCZ	Tue, Jun 9, 2015	51.89	51.92	51.56	51.80
791	NASDAQ	SCZ	Mon, Jun 8, 2015	52.02	52.07	51.84	52.04
790	NASDAQ	SCZ	Fri, Jun 5, 2015	51.95	52.20	51.82	52.05
789	NASDAQ	SCZ	Thu, Jun 4, 2015	52.84	53.08	52.48	52.61
788	NASDAQ	SCZ	Wed, Jun 3, 2015	53.16	53.34	53.03	53.09
787	NASDAQ	SCZ	Tue, Jun 2, 2015	52.81	53.23	52.73	53.02
786	NASDAQ	SCZ	Mon, Jun 1, 2015	52.64	52.73	52.33	52.53
785	NASDAQ	SCZ	Fri, May 29, 2015	52.63	52.65	52.26	52.47
784	NASDAQ	SCZ	Thu, May 28, 2015	52.55	52.80	52.39	52.74
783	NASDAQ	SCZ	Wed, May 27, 2015	52.73	52.91	52.62	52.88
782	NASDAQ	SCZ	Tue, May 26, 2015	52.97	52.97	52.47	52.64
781	NASDAQ	SCZ	Fri, May 22, 2015	53.55	53.59	53.40	53.41
780	NASDAQ	SCZ	Thu, May 21, 2015	53.52	53.79	53.42	53.68
779	NASDAQ	SCZ	Wed, May 20, 2015	53.47	53.69	53.31	53.55
778	NASDAQ	SCZ	Tue, May 19, 2015	53.56	53.62	53.43	53.47
777	NASDAQ	SCZ	Mon, May 18, 2015	53.81	53.84	53.55	53.62
776	NASDAQ	SCZ	Fri, May 15, 2015	53.64	53.99	53.60	53.98
775	NASDAQ	SCZ	Thu, May 14, 2015	53.56	53.66	53.45	53.64
774	NASDAQ	SCZ	Wed, May 13, 2015	53.18	53.28	53.01	53.06
773	NASDAQ	SCZ	Tue, May 12, 2015	52.39	52.54	52.31	52.46
772	NASDAQ	SCZ	Mon, May 11, 2015	52.55	52.71	52.43	52.48
771	NASDAQ	SCZ	Fri, May 8, 2015	52.52	52.76	52.35	52.71
770	NASDAQ	SCZ	Thu, May 7, 2015	51.36	51.53	51.25	51.48
769	NASDAQ	SCZ	Wed, May 6, 2015	51.69	51.69	51.26	51.45
768	NASDAQ	SCZ	Tue, May 5, 2015	51.83	51.85	51.30	51.41
767	NASDAQ	SCZ	Mon, May 4, 2015	51.91	52.03	51.81	52.03
766	NASDAQ	SCZ	Fri, May 1, 2015	51.63	51.87	51.50	51.86
765	NASDAQ	SCZ	Thu, Apr 30, 2015	51.77	51.89	51.52	51.59
764	NASDAQ	SCZ	Wed, Apr 29, 2015	51.98	52.16	51.82	52.02
763	NASDAQ	SCZ	Tue, Apr 28, 2015	52.13	52.35	52.01	52.35
762	NASDAQ	SCZ	Mon, Apr 27, 2015	52.19	52.44	52.15	52.20
761	NASDAQ	SCZ	Fri, Apr 24, 2015	51.91	52.07	51.72	51.97
760	NASDAQ	SCZ	Thu, Apr 23, 2015	51.20	51.70	51.12	51.60
759	NASDAQ	SCZ	Wed, Apr 22, 2015	51.42	51.52	51.26	51.48
758	NASDAQ	SCZ	Tue, Apr 21, 2015	51.33	51.54	51.25	51.42
757	NASDAQ	SCZ	Mon, Apr 20, 2015	51.02	51.12	50.94	50.99
756	NASDAQ	SCZ	Fri, Apr 17, 2015	51.17	51.17	50.92	51.12
755	NASDAQ	SCZ	Thu, Apr 16, 2015	51.62	51.89	51.48	51.77
754	NASDAQ	SCZ	Wed, Apr 15, 2015	51.51	51.65	51.33	51.61
753	NASDAQ	SCZ	Tue, Apr 14, 2015	51.35	51.48	51.34	51.45
752	NASDAQ	SCZ	Mon, Apr 13, 2015	51.06	51.22	50.89	50.97
751	NASDAQ	SCZ	Fri, Apr 10, 2015	51.16	51.29	51.04	51.29
750	NASDAQ	SCZ	Thu, Apr 9, 2015	51.19	51.19	50.90	51.12
749	NASDAQ	SCZ	Wed, Apr 8, 2015	51.17	51.31	50.96	51.07
748	NASDAQ	SCZ	Tue, Apr 7, 2015	50.83	50.94	50.64	50.66
747	NASDAQ	SCZ	Mon, Apr 6, 2015	50.60	51.07	50.43	50.88
746	NASDAQ	SCZ	Thu, Apr 2, 2015	50.10	50.25	50.02	50.19
745	NASDAQ	SCZ	Wed, Apr 1, 2015	49.72	49.72	49.36	49.68
744	NASDAQ	SCZ	Tue, Mar 31, 2015	49.46	49.64	49.30	49.47
743	NASDAQ	SCZ	Mon, Mar 30, 2015	49.80	49.96	49.78	49.88
742	NASDAQ	SCZ	Fri, Mar 27, 2015	49.77	49.88	49.64	49.76
741	NASDAQ	SCZ	Thu, Mar 26, 2015	49.85	49.95	49.55	49.80
740	NASDAQ	SCZ	Wed, Mar 25, 2015	50.80	50.82	50.31	50.34
739	NASDAQ	SCZ	Tue, Mar 24, 2015	50.72	50.81	50.52	50.54
738	NASDAQ	SCZ	Mon, Mar 23, 2015	50.47	50.57	50.29	50.50
737	NASDAQ	SCZ	Fri, Mar 20, 2015	49.96	50.32	49.83	50.21
736	NASDAQ	SCZ	Thu, Mar 19, 2015	49.34	49.38	49.11	49.27
735	NASDAQ	SCZ	Wed, Mar 18, 2015	48.84	49.86	48.75	49.79
734	NASDAQ	SCZ	Tue, Mar 17, 2015	48.84	48.90	48.59	48.90
733	NASDAQ	SCZ	Mon, Mar 16, 2015	49.06	49.25	49.01	49.14
732	NASDAQ	SCZ	Fri, Mar 13, 2015	48.74	48.88	48.55	48.84
731	NASDAQ	SCZ	Thu, Mar 12, 2015	48.93	49.00	48.80	48.98
730	NASDAQ	SCZ	Wed, Mar 11, 2015	48.42	48.49	48.16	48.42
729	NASDAQ	SCZ	Tue, Mar 10, 2015	48.61	48.74	48.30	48.31
728	NASDAQ	SCZ	Mon, Mar 9, 2015	49.17	49.30	49.11	49.19
727	NASDAQ	SCZ	Fri, Mar 6, 2015	49.51	49.85	49.11	49.19
726	NASDAQ	SCZ	Thu, Mar 5, 2015	49.85	49.94	49.73	49.84
725	NASDAQ	SCZ	Wed, Mar 4, 2015	49.63	49.63	49.29	49.61
724	NASDAQ	SCZ	Tue, Mar 3, 2015	49.99	50.00	49.73	49.87
723	NASDAQ	SCZ	Mon, Mar 2, 2015	50.09	50.14	49.93	50.14
722	NASDAQ	SCZ	Fri, Feb 27, 2015	50.13	50.27	50.03	50.10
721	NASDAQ	SCZ	Thu, Feb 26, 2015	50.14	50.20	49.98	50.06
720	NASDAQ	SCZ	Wed, Feb 25, 2015	50.07	50.27	50.06	50.17
719	NASDAQ	SCZ	Tue, Feb 24, 2015	49.76	50.08	49.62	50.02
718	NASDAQ	SCZ	Mon, Feb 23, 2015	49.64	49.89	49.60	49.78
717	NASDAQ	SCZ	Fri, Feb 20, 2015	49.47	50.15	49.41	50.08
716	NASDAQ	SCZ	Thu, Feb 19, 2015	49.52	49.76	49.47	49.59
715	NASDAQ	SCZ	Wed, Feb 18, 2015	49.32	49.67	49.26	49.55
714	NASDAQ	SCZ	Tue, Feb 17, 2015	48.99	49.18	48.79	49.08
713	NASDAQ	SCZ	Fri, Feb 13, 2015	48.83	48.97	48.74	48.96
712	NASDAQ	SCZ	Thu, Feb 12, 2015	48.27	48.69	48.25	48.69
711	NASDAQ	SCZ	Wed, Feb 11, 2015	47.87	47.96	47.64	47.89
710	NASDAQ	SCZ	Tue, Feb 10, 2015	47.93	48.15	47.80	48.12
709	NASDAQ	SCZ	Mon, Feb 9, 2015	47.55	47.74	47.51	47.56
708	NASDAQ	SCZ	Fri, Feb 6, 2015	48.07	48.19	47.74	47.85
707	NASDAQ	SCZ	Thu, Feb 5, 2015	48.12	48.45	48.05	48.40
706	NASDAQ	SCZ	Wed, Feb 4, 2015	47.79	47.99	47.58	47.60
705	NASDAQ	SCZ	Tue, Feb 3, 2015	47.61	48.04	47.52	47.99
704	NASDAQ	SCZ	Mon, Feb 2, 2015	47.25	47.43	47.02	47.36
703	NASDAQ	SCZ	Fri, Jan 30, 2015	46.99	47.29	46.82	46.84
702	NASDAQ	SCZ	Thu, Jan 29, 2015	47.10	47.30	46.93	47.24
701	NASDAQ	SCZ	Wed, Jan 28, 2015	47.26	47.44	46.68	46.70
700	NASDAQ	SCZ	Tue, Jan 27, 2015	47.08	47.27	46.99	47.12
699	NASDAQ	SCZ	Mon, Jan 26, 2015	46.96	47.32	46.93	47.18
698	NASDAQ	SCZ	Fri, Jan 23, 2015	46.76	46.79	46.53	46.55
697	NASDAQ	SCZ	Thu, Jan 22, 2015	46.75	47.09	46.62	46.93
696	NASDAQ	SCZ	Wed, Jan 21, 2015	46.72	46.88	46.60	46.87
695	NASDAQ	SCZ	Tue, Jan 20, 2015	46.83	46.91	46.50	46.67
694	NASDAQ	SCZ	Fri, Jan 16, 2015	46.07	46.61	46.02	46.59
693	NASDAQ	SCZ	Thu, Jan 15, 2015	46.54	46.58	46.15	46.25
692	NASDAQ	SCZ	Wed, Jan 14, 2015	46.05	46.29	45.88	46.20
691	NASDAQ	SCZ	Tue, Jan 13, 2015	46.48	46.57	45.82	46.15
690	NASDAQ	SCZ	Mon, Jan 12, 2015	46.12	46.12	45.85	45.93
689	NASDAQ	SCZ	Fri, Jan 9, 2015	46.32	46.37	46.02	46.16
688	NASDAQ	SCZ	Thu, Jan 8, 2015	46.11	46.41	46.04	46.28
687	NASDAQ	SCZ	Wed, Jan 7, 2015	45.89	46.04	45.56	45.96
686	NASDAQ	SCZ	Tue, Jan 6, 2015	45.99	46.08	45.40	45.59
685	NASDAQ	SCZ	Mon, Jan 5, 2015	46.33	46.44	45.96	46.11
684	NASDAQ	SCZ	Fri, Jan 2, 2015	46.91	46.98	46.59	46.69
683	NASDAQ	SCZ	Wed, Dec 31, 2014	47.07	47.18	46.67	46.71
682	NASDAQ	SCZ	Tue, Dec 30, 2014	46.88	46.98	46.85	46.85
681	NASDAQ	SCZ	Mon, Dec 29, 2014	47.00	47.09	46.95	46.98
680	NASDAQ	SCZ	Fri, Dec 26, 2014	47.25	47.43	47.21	47.31
679	NASDAQ	SCZ	Wed, Dec 24, 2014	47.04	47.16	46.95	47.15
678	NASDAQ	SCZ	Tue, Dec 23, 2014	46.97	47.07	46.83	46.96
677	NASDAQ	SCZ	Mon, Dec 22, 2014	47.02	47.08	46.89	47.07
676	NASDAQ	SCZ	Fri, Dec 19, 2014	46.79	47.02	46.64	46.83
675	NASDAQ	SCZ	Thu, Dec 18, 2014	46.56	46.90	46.36	46.85
674	NASDAQ	SCZ	Wed, Dec 17, 2014	45.73	46.47	45.45	46.08
673	NASDAQ	SCZ	Tue, Dec 16, 2014	46.15	46.69	46.09	46.13
672	NASDAQ	SCZ	Mon, Dec 15, 2014	46.72	46.83	45.88	46.04
671	NASDAQ	SCZ	Fri, Dec 12, 2014	47.01	47.18	46.49	46.51
670	NASDAQ	SCZ	Thu, Dec 11, 2014	47.30	47.51	47.08	47.13
669	NASDAQ	SCZ	Wed, Dec 10, 2014	47.61	47.63	47.15	47.23
668	NASDAQ	SCZ	Tue, Dec 9, 2014	47.37	47.63	47.29	47.62
667	NASDAQ	SCZ	Mon, Dec 8, 2014	47.83	47.91	47.67	47.68
666	NASDAQ	SCZ	Fri, Dec 5, 2014	48.05	48.14	47.91	48.05
665	NASDAQ	SCZ	Thu, Dec 4, 2014	47.94	48.23	47.87	48.07
664	NASDAQ	SCZ	Wed, Dec 3, 2014	47.94	48.10	47.92	48.09
663	NASDAQ	SCZ	Tue, Dec 2, 2014	47.97	48.00	47.86	47.98
662	NASDAQ	SCZ	Mon, Dec 1, 2014	47.90	48.00	47.69	47.88
661	NASDAQ	SCZ	Fri, Nov 28, 2014	48.11	48.11	47.86	47.89
660	NASDAQ	SCZ	Wed, Nov 26, 2014	48.10	48.34	48.10	48.31
659	NASDAQ	SCZ	Tue, Nov 25, 2014	48.00	48.24	48.00	48.21
658	NASDAQ	SCZ	Mon, Nov 24, 2014	47.91	48.00	47.88	48.00
657	NASDAQ	SCZ	Fri, Nov 21, 2014	47.92	47.97	47.57	47.73
656	NASDAQ	SCZ	Thu, Nov 20, 2014	47.21	47.55	47.21	47.50
655	NASDAQ	SCZ	Wed, Nov 19, 2014	47.65	47.78	47.45	47.57
654	NASDAQ	SCZ	Tue, Nov 18, 2014	47.65	47.87	47.60	47.82
653	NASDAQ	SCZ	Mon, Nov 17, 2014	47.22	47.38	47.13	47.32
652	NASDAQ	SCZ	Fri, Nov 14, 2014	47.22	47.60	47.22	47.59
651	NASDAQ	SCZ	Thu, Nov 13, 2014	47.46	47.63	47.46	47.55
650	NASDAQ	SCZ	Wed, Nov 12, 2014	47.36	47.51	47.25	47.47
649	NASDAQ	SCZ	Tue, Nov 11, 2014	47.69	47.83	47.58	47.78
648	NASDAQ	SCZ	Mon, Nov 10, 2014	47.59	47.77	47.55	47.70
647	NASDAQ	SCZ	Fri, Nov 7, 2014	47.12	47.35	47.06	47.33
646	NASDAQ	SCZ	Thu, Nov 6, 2014	47.40	47.54	47.28	47.34
645	NASDAQ	SCZ	Wed, Nov 5, 2014	47.71	47.77	47.54	47.73
644	NASDAQ	SCZ	Tue, Nov 4, 2014	47.71	47.88	47.57	47.83
643	NASDAQ	SCZ	Mon, Nov 3, 2014	48.24	48.52	48.13	48.35
642	NASDAQ	SCZ	Fri, Oct 31, 2014	48.28	48.54	48.13	48.54
641	NASDAQ	SCZ	Thu, Oct 30, 2014	47.25	47.74	47.19	47.63
640	NASDAQ	SCZ	Wed, Oct 29, 2014	47.78	47.89	47.20	47.40
639	NASDAQ	SCZ	Tue, Oct 28, 2014	47.38	47.58	47.30	47.53
638	NASDAQ	SCZ	Mon, Oct 27, 2014	46.92	47.21	46.85	47.11
637	NASDAQ	SCZ	Fri, Oct 24, 2014	47.23	47.32	47.07	47.28
636	NASDAQ	SCZ	Thu, Oct 23, 2014	47.14	47.32	47.03	47.11
635	NASDAQ	SCZ	Wed, Oct 22, 2014	47.05	47.23	46.74	46.81
634	NASDAQ	SCZ	Tue, Oct 21, 2014	46.50	46.95	46.50	46.95
633	NASDAQ	SCZ	Mon, Oct 20, 2014	45.89	46.36	45.86	46.31
632	NASDAQ	SCZ	Fri, Oct 17, 2014	45.62	46.43	45.58	45.83
631	NASDAQ	SCZ	Thu, Oct 16, 2014	44.23	45.37	44.23	45.01
630	NASDAQ	SCZ	Wed, Oct 15, 2014	45.16	45.36	44.43	45.31
629	NASDAQ	SCZ	Tue, Oct 14, 2014	45.50	45.75	45.26	45.33
628	NASDAQ	SCZ	Mon, Oct 13, 2014	45.71	45.85	45.06	45.09
627	NASDAQ	SCZ	Fri, Oct 10, 2014	45.86	45.93	45.35	45.41
626	NASDAQ	SCZ	Thu, Oct 9, 2014	46.89	47.01	46.02	46.09
625	NASDAQ	SCZ	Wed, Oct 8, 2014	46.89	47.56	46.68	47.48
624	NASDAQ	SCZ	Tue, Oct 7, 2014	47.39	47.39	46.89	46.92
623	NASDAQ	SCZ	Mon, Oct 6, 2014	47.73	47.82	47.50	47.71
622	NASDAQ	SCZ	Fri, Oct 3, 2014	47.42	47.59	47.31	47.55
621	NASDAQ	SCZ	Thu, Oct 2, 2014	47.61	47.61	47.00	47.44
620	NASDAQ	SCZ	Wed, Oct 1, 2014	48.21	48.23	47.75	47.89
619	NASDAQ	SCZ	Tue, Sep 30, 2014	48.42	48.67	48.33	48.50
618	NASDAQ	SCZ	Mon, Sep 29, 2014	48.54	48.73	48.42	48.63
617	NASDAQ	SCZ	Fri, Sep 26, 2014	48.85	49.05	48.75	48.90
616	NASDAQ	SCZ	Thu, Sep 25, 2014	49.18	49.18	48.72	48.74
615	NASDAQ	SCZ	Wed, Sep 24, 2014	49.27	49.45	49.10	49.37
614	NASDAQ	SCZ	Tue, Sep 23, 2014	49.37	49.49	49.21	49.25
613	NASDAQ	SCZ	Mon, Sep 22, 2014	49.77	49.79	49.48	49.59
612	NASDAQ	SCZ	Fri, Sep 19, 2014	50.05	50.13	49.75	49.76
611	NASDAQ	SCZ	Thu, Sep 18, 2014	49.83	49.97	49.73	49.91
610	NASDAQ	SCZ	Wed, Sep 17, 2014	49.89	49.91	49.50	49.65
609	NASDAQ	SCZ	Tue, Sep 16, 2014	49.59	50.01	49.53	49.99
608	NASDAQ	SCZ	Mon, Sep 15, 2014	49.94	49.94	49.79	49.87
607	NASDAQ	SCZ	Fri, Sep 12, 2014	50.09	50.09	49.90	49.99
606	NASDAQ	SCZ	Thu, Sep 11, 2014	50.08	50.13	49.98	50.08
605	NASDAQ	SCZ	Wed, Sep 10, 2014	50.26	50.40	50.14	50.40
604	NASDAQ	SCZ	Tue, Sep 9, 2014	50.42	50.42	50.12	50.29
603	NASDAQ	SCZ	Mon, Sep 8, 2014	50.70	50.71	50.41	50.52
602	NASDAQ	SCZ	Fri, Sep 5, 2014	50.95	51.06	50.81	51.06
601	NASDAQ	SCZ	Thu, Sep 4, 2014	51.18	51.26	50.91	51.04
600	NASDAQ	SCZ	Wed, Sep 3, 2014	51.46	51.48	51.32	51.35
599	NASDAQ	SCZ	Tue, Sep 2, 2014	51.27	51.33	51.08	51.25
598	NASDAQ	SCZ	Fri, Aug 29, 2014	51.31	51.31	51.13	51.27
597	NASDAQ	SCZ	Thu, Aug 28, 2014	51.37	51.44	51.28	51.32
596	NASDAQ	SCZ	Wed, Aug 27, 2014	51.72	51.81	51.63	51.72
595	NASDAQ	SCZ	Tue, Aug 26, 2014	51.49	51.59	51.42	51.43
594	NASDAQ	SCZ	Mon, Aug 25, 2014	51.40	51.56	51.33	51.44
593	NASDAQ	SCZ	Fri, Aug 22, 2014	51.27	51.31	51.05	51.16
592	NASDAQ	SCZ	Thu, Aug 21, 2014	51.23	51.41	51.17	51.35
591	NASDAQ	SCZ	Wed, Aug 20, 2014	51.11	51.20	51.00	51.15
590	NASDAQ	SCZ	Tue, Aug 19, 2014	51.42	51.45	51.33	51.45
589	NASDAQ	SCZ	Mon, Aug 18, 2014	51.14	51.34	51.10	51.29
588	NASDAQ	SCZ	Fri, Aug 15, 2014	51.17	51.18	50.49	50.94
587	NASDAQ	SCZ	Thu, Aug 14, 2014	50.86	50.93	50.76	50.79
586	NASDAQ	SCZ	Wed, Aug 13, 2014	50.54	50.67	50.51	50.56
585	NASDAQ	SCZ	Tue, Aug 12, 2014	50.45	50.49	50.28	50.45
584	NASDAQ	SCZ	Mon, Aug 11, 2014	50.33	50.50	50.29	50.34
583	NASDAQ	SCZ	Fri, Aug 8, 2014	49.59	49.97	49.51	49.95
582	NASDAQ	SCZ	Thu, Aug 7, 2014	50.06	50.19	49.50	49.61
581	NASDAQ	SCZ	Wed, Aug 6, 2014	49.78	50.09	49.64	49.95
580	NASDAQ	SCZ	Tue, Aug 5, 2014	50.53	50.59	50.06	50.17
579	NASDAQ	SCZ	Mon, Aug 4, 2014	50.85	51.02	50.64	50.95
578	NASDAQ	SCZ	Fri, Aug 1, 2014	50.89	51.10	50.70	50.80
577	NASDAQ	SCZ	Thu, Jul 31, 2014	51.53	51.55	51.07	51.17
576	NASDAQ	SCZ	Wed, Jul 30, 2014	52.16	52.28	51.92	52.08
575	NASDAQ	SCZ	Tue, Jul 29, 2014	52.46	52.47	52.16	52.16
574	NASDAQ	SCZ	Mon, Jul 28, 2014	52.33	52.43	52.10	52.34
573	NASDAQ	SCZ	Fri, Jul 25, 2014	52.49	52.49	52.20	52.38
572	NASDAQ	SCZ	Thu, Jul 24, 2014	52.57	52.58	52.41	52.47
571	NASDAQ	SCZ	Wed, Jul 23, 2014	52.47	52.59	52.41	52.50
570	NASDAQ	SCZ	Tue, Jul 22, 2014	52.31	52.39	52.23	52.26
569	NASDAQ	SCZ	Mon, Jul 21, 2014	52.02	52.13	51.87	52.12
568	NASDAQ	SCZ	Fri, Jul 18, 2014	52.02	52.36	51.89	52.32
567	NASDAQ	SCZ	Thu, Jul 17, 2014	52.32	52.48	51.95	52.03
566	NASDAQ	SCZ	Wed, Jul 16, 2014	52.51	52.53	52.41	52.50
565	NASDAQ	SCZ	Tue, Jul 15, 2014	52.30	52.35	52.00	52.22
564	NASDAQ	SCZ	Mon, Jul 14, 2014	52.40	52.49	52.36	52.39
563	NASDAQ	SCZ	Fri, Jul 11, 2014	52.04	52.11	51.90	52.04
562	NASDAQ	SCZ	Thu, Jul 10, 2014	51.75	52.08	51.63	52.05
561	NASDAQ	SCZ	Wed, Jul 9, 2014	52.60	52.76	52.47	52.71
560	NASDAQ	SCZ	Tue, Jul 8, 2014	52.87	52.87	52.52	52.68
559	NASDAQ	SCZ	Mon, Jul 7, 2014	53.27	53.27	53.10	53.22
558	NASDAQ	SCZ	Thu, Jul 3, 2014	53.51	53.70	53.44	53.66
557	NASDAQ	SCZ	Wed, Jul 2, 2014	53.35	53.48	53.23	53.48
556	NASDAQ	SCZ	Tue, Jul 1, 2014	53.18	53.42	53.09	53.38
555	NASDAQ	SCZ	Mon, Jun 30, 2014	52.65	52.97	52.60	52.92
554	NASDAQ	SCZ	Fri, Jun 27, 2014	52.40	52.64	52.33	52.58
553	NASDAQ	SCZ	Thu, Jun 26, 2014	52.46	52.66	52.24	52.59
552	NASDAQ	SCZ	Wed, Jun 25, 2014	52.04	52.45	52.00	52.42
551	NASDAQ	SCZ	Tue, Jun 24, 2014	53.17	53.24	52.88	52.95
550	NASDAQ	SCZ	Mon, Jun 23, 2014	53.21	53.36	53.10	53.34
549	NASDAQ	SCZ	Fri, Jun 20, 2014	53.40	53.49	53.29	53.45
548	NASDAQ	SCZ	Thu, Jun 19, 2014	53.49	53.52	53.33	53.45
547	NASDAQ	SCZ	Wed, Jun 18, 2014	52.91	53.31	52.79	53.28
546	NASDAQ	SCZ	Tue, Jun 17, 2014	52.53	52.70	52.50	52.69
545	NASDAQ	SCZ	Mon, Jun 16, 2014	52.70	52.81	52.62	52.79
544	NASDAQ	SCZ	Fri, Jun 13, 2014	52.82	52.91	52.70	52.88
543	NASDAQ	SCZ	Thu, Jun 12, 2014	53.12	53.20	52.91	53.01
542	NASDAQ	SCZ	Wed, Jun 11, 2014	52.95	53.03	52.87	52.91
541	NASDAQ	SCZ	Tue, Jun 10, 2014	53.25	53.29	53.09	53.29
540	NASDAQ	SCZ	Mon, Jun 9, 2014	53.36	53.54	53.25	53.52
539	NASDAQ	SCZ	Fri, Jun 6, 2014	53.28	53.58	53.26	53.58
538	NASDAQ	SCZ	Thu, Jun 5, 2014	52.75	53.12	52.64	53.10
537	NASDAQ	SCZ	Wed, Jun 4, 2014	52.56	52.77	52.42	52.74
536	NASDAQ	SCZ	Tue, Jun 3, 2014	52.64	52.64	52.51	52.55
535	NASDAQ	SCZ	Mon, Jun 2, 2014	52.89	52.95	52.72	52.85
534	NASDAQ	SCZ	Fri, May 30, 2014	52.71	52.73	52.57	52.61
533	NASDAQ	SCZ	Thu, May 29, 2014	52.49	52.59	52.38	52.56
532	NASDAQ	SCZ	Wed, May 28, 2014	52.31	52.31	52.15	52.21
531	NASDAQ	SCZ	Tue, May 27, 2014	52.27	52.27	52.06	52.21
530	NASDAQ	SCZ	Fri, May 23, 2014	51.51	51.68	51.40	51.59
529	NASDAQ	SCZ	Thu, May 22, 2014	51.35	51.48	51.27	51.37
528	NASDAQ	SCZ	Wed, May 21, 2014	51.09	51.20	51.02	51.15
527	NASDAQ	SCZ	Tue, May 20, 2014	51.05	51.09	50.73	50.76
526	NASDAQ	SCZ	Mon, May 19, 2014	50.93	51.06	50.85	51.04
525	NASDAQ	SCZ	Fri, May 16, 2014	51.04	51.13	50.92	51.11
524	NASDAQ	SCZ	Thu, May 15, 2014	51.66	51.66	51.23	51.37
523	NASDAQ	SCZ	Wed, May 14, 2014	52.18	52.21	51.89	51.95
522	NASDAQ	SCZ	Tue, May 13, 2014	52.26	52.35	52.21	52.31
521	NASDAQ	SCZ	Mon, May 12, 2014	52.21	52.37	52.20	52.35
520	NASDAQ	SCZ	Fri, May 9, 2014	52.02	52.06	51.83	52.03
519	NASDAQ	SCZ	Thu, May 8, 2014	52.16	52.33	52.02	52.09
518	NASDAQ	SCZ	Wed, May 7, 2014	52.20	52.25	52.02	52.23
517	NASDAQ	SCZ	Tue, May 6, 2014	52.40	52.50	52.30	52.38
516	NASDAQ	SCZ	Mon, May 5, 2014	52.16	52.34	51.89	52.31
515	NASDAQ	SCZ	Fri, May 2, 2014	52.10	52.37	52.02	52.34
514	NASDAQ	SCZ	Thu, May 1, 2014	52.23	52.27	52.04	52.20
513	NASDAQ	SCZ	Wed, Apr 30, 2014	51.82	52.08	51.75	52.01
512	NASDAQ	SCZ	Tue, Apr 29, 2014	51.96	51.97	51.74	51.85
511	NASDAQ	SCZ	Mon, Apr 28, 2014	51.67	51.80	51.34	51.72
510	NASDAQ	SCZ	Fri, Apr 25, 2014	51.89	51.89	51.59	51.69
509	NASDAQ	SCZ	Thu, Apr 24, 2014	52.03	52.05	51.73	51.93
508	NASDAQ	SCZ	Wed, Apr 23, 2014	51.90	51.98	51.84	51.93
507	NASDAQ	SCZ	Tue, Apr 22, 2014	51.99	52.06	51.91	52.01
506	NASDAQ	SCZ	Mon, Apr 21, 2014	51.95	51.95	51.67	51.83
505	NASDAQ	SCZ	Thu, Apr 17, 2014	51.62	51.86	51.50	51.80
504	NASDAQ	SCZ	Wed, Apr 16, 2014	51.11	51.36	51.01	51.32
503	NASDAQ	SCZ	Tue, Apr 15, 2014	50.62	50.76	50.10	50.63
502	NASDAQ	SCZ	Mon, Apr 14, 2014	50.81	50.90	50.54	50.83
501	NASDAQ	SCZ	Fri, Apr 11, 2014	51.08	51.41	51.04	51.04
500	NASDAQ	SCZ	Thu, Apr 10, 2014	52.23	52.26	51.48	51.54
499	NASDAQ	SCZ	Wed, Apr 9, 2014	52.14	52.52	51.98	52.49
498	NASDAQ	SCZ	Tue, Apr 8, 2014	51.50	51.69	51.41	51.63
497	NASDAQ	SCZ	Mon, Apr 7, 2014	52.25	52.31	51.90	52.03
496	NASDAQ	SCZ	Fri, Apr 4, 2014	52.64	52.78	52.16	52.25
495	NASDAQ	SCZ	Thu, Apr 3, 2014	52.65	52.65	52.33	52.50
494	NASDAQ	SCZ	Wed, Apr 2, 2014	52.61	52.77	52.55	52.74
493	NASDAQ	SCZ	Tue, Apr 1, 2014	52.50	52.68	52.44	52.68
492	NASDAQ	SCZ	Mon, Mar 31, 2014	52.24	52.34	52.11	52.20
491	NASDAQ	SCZ	Fri, Mar 28, 2014	52.01	52.12	51.87	51.88
490	NASDAQ	SCZ	Thu, Mar 27, 2014	51.59	51.72	51.47	51.63
489	NASDAQ	SCZ	Wed, Mar 26, 2014	51.57	51.70	51.29	51.31
488	NASDAQ	SCZ	Tue, Mar 25, 2014	51.20	51.38	51.01	51.29
487	NASDAQ	SCZ	Mon, Mar 24, 2014	51.06	51.19	50.63	50.93
486	NASDAQ	SCZ	Fri, Mar 21, 2014	51.28	51.34	50.72	50.79
485	NASDAQ	SCZ	Thu, Mar 20, 2014	50.99	51.18	50.75	51.11
484	NASDAQ	SCZ	Wed, Mar 19, 2014	52.08	52.08	51.26	51.50
483	NASDAQ	SCZ	Tue, Mar 18, 2014	51.77	52.13	51.77	52.04
482	NASDAQ	SCZ	Mon, Mar 17, 2014	51.47	51.74	51.42	51.63
481	NASDAQ	SCZ	Fri, Mar 14, 2014	50.86	51.24	50.80	51.05
480	NASDAQ	SCZ	Thu, Mar 13, 2014	52.19	52.22	51.12	51.23
479	NASDAQ	SCZ	Wed, Mar 12, 2014	51.87	52.13	51.73	52.02
478	NASDAQ	SCZ	Tue, Mar 11, 2014	52.58	52.67	52.25	52.37
477	NASDAQ	SCZ	Mon, Mar 10, 2014	52.77	52.83	52.48	52.75
476	NASDAQ	SCZ	Fri, Mar 7, 2014	53.15	53.26	52.84	53.07
475	NASDAQ	SCZ	Thu, Mar 6, 2014	53.13	53.26	53.05	53.22
474	NASDAQ	SCZ	Wed, Mar 5, 2014	52.49	52.65	52.45	52.55
473	NASDAQ	SCZ	Tue, Mar 4, 2014	52.55	52.66	52.44	52.61
472	NASDAQ	SCZ	Mon, Mar 3, 2014	51.69	51.80	51.39	51.55
471	NASDAQ	SCZ	Fri, Feb 28, 2014	52.62	52.93	52.47	52.74
470	NASDAQ	SCZ	Thu, Feb 27, 2014	51.90	52.29	51.82	52.27
469	NASDAQ	SCZ	Wed, Feb 26, 2014	52.17	52.17	51.85	52.03
468	NASDAQ	SCZ	Tue, Feb 25, 2014	52.35	52.46	52.13	52.24
467	NASDAQ	SCZ	Mon, Feb 24, 2014	52.08	52.54	52.08	52.35
466	NASDAQ	SCZ	Fri, Feb 21, 2014	51.88	52.06	51.76	51.84
465	NASDAQ	SCZ	Thu, Feb 20, 2014	51.39	51.73	51.30	51.67
464	NASDAQ	SCZ	Wed, Feb 19, 2014	51.72	51.89	51.41	51.44
463	NASDAQ	SCZ	Tue, Feb 18, 2014	51.80	51.88	51.63	51.83
462	NASDAQ	SCZ	Fri, Feb 14, 2014	51.18	51.43	51.11	51.33
461	NASDAQ	SCZ	Thu, Feb 13, 2014	50.71	51.18	50.50	51.16
460	NASDAQ	SCZ	Wed, Feb 12, 2014	50.88	51.09	50.87	51.05
459	NASDAQ	SCZ	Tue, Feb 11, 2014	50.50	51.03	50.41	50.94
458	NASDAQ	SCZ	Mon, Feb 10, 2014	50.30	50.38	50.15	50.22
457	NASDAQ	SCZ	Fri, Feb 7, 2014	50.02	50.42	49.96	50.37
456	NASDAQ	SCZ	Thu, Feb 6, 2014	49.37	49.81	49.34	49.80
455	NASDAQ	SCZ	Wed, Feb 5, 2014	48.75	48.94	48.59	48.90
454	NASDAQ	SCZ	Tue, Feb 4, 2014	48.64	48.89	48.52	48.87
453	NASDAQ	SCZ	Mon, Feb 3, 2014	49.35	49.43	48.51	48.60
452	NASDAQ	SCZ	Fri, Jan 31, 2014	49.39	49.82	49.29	49.57
451	NASDAQ	SCZ	Thu, Jan 30, 2014	50.16	50.43	50.07	50.30
450	NASDAQ	SCZ	Wed, Jan 29, 2014	50.03	50.24	49.83	49.99
449	NASDAQ	SCZ	Tue, Jan 28, 2014	49.99	50.38	49.99	50.31
448	NASDAQ	SCZ	Mon, Jan 27, 2014	49.89	49.94	49.33	49.54
447	NASDAQ	SCZ	Fri, Jan 24, 2014	50.47	50.50	50.00	50.01
446	NASDAQ	SCZ	Thu, Jan 23, 2014	51.50	51.58	51.08	51.30
445	NASDAQ	SCZ	Wed, Jan 22, 2014	51.70	51.80	51.65	51.79
444	NASDAQ	SCZ	Tue, Jan 21, 2014	51.82	51.82	51.52	51.69
443	NASDAQ	SCZ	Fri, Jan 17, 2014	51.77	51.81	51.53	51.57
442	NASDAQ	SCZ	Thu, Jan 16, 2014	51.57	51.67	51.43	51.66
441	NASDAQ	SCZ	Wed, Jan 15, 2014	51.64	51.82	51.57	51.80
440	NASDAQ	SCZ	Tue, Jan 14, 2014	51.44	51.75	51.34	51.71
439	NASDAQ	SCZ	Mon, Jan 13, 2014	51.52	51.65	51.26	51.35
438	NASDAQ	SCZ	Fri, Jan 10, 2014	51.33	51.73	51.30	51.70
437	NASDAQ	SCZ	Thu, Jan 9, 2014	50.97	51.04	50.69	51.00
436	NASDAQ	SCZ	Wed, Jan 8, 2014	50.94	50.98	50.75	50.88
435	NASDAQ	SCZ	Tue, Jan 7, 2014	50.84	51.00	50.80	50.93
434	NASDAQ	SCZ	Mon, Jan 6, 2014	50.88	50.93	50.65	50.68
433	NASDAQ	SCZ	Fri, Jan 3, 2014	50.69	50.75	50.50	50.62
432	NASDAQ	SCZ	Thu, Jan 2, 2014	50.84	50.84	50.31	50.40
431	NASDAQ	SCZ	Tue, Dec 31, 2013	50.94	51.19	50.91	50.98
430	NASDAQ	SCZ	Mon, Dec 30, 2013	50.80	50.95	50.76	50.91
429	NASDAQ	SCZ	Fri, Dec 27, 2013	50.49	50.60	50.33	50.40
428	NASDAQ	SCZ	Thu, Dec 26, 2013	50.08	50.20	50.01	50.12
427	NASDAQ	SCZ	Tue, Dec 24, 2013	49.75	49.77	49.60	49.71
426	NASDAQ	SCZ	Mon, Dec 23, 2013	49.60	49.77	49.50	49.67
425	NASDAQ	SCZ	Fri, Dec 20, 2013	49.21	49.37	49.11	49.21
424	NASDAQ	SCZ	Thu, Dec 19, 2013	49.01	49.14	48.92	49.03
423	NASDAQ	SCZ	Wed, Dec 18, 2013	48.89	49.37	48.42	49.22
422	NASDAQ	SCZ	Tue, Dec 17, 2013	49.28	49.31	49.10	49.21
421	NASDAQ	SCZ	Mon, Dec 16, 2013	49.17	49.38	49.17	49.27
420	NASDAQ	SCZ	Fri, Dec 13, 2013	49.09	49.12	48.91	49.07
419	NASDAQ	SCZ	Thu, Dec 12, 2013	49.25	49.27	48.99	49.08
418	NASDAQ	SCZ	Wed, Dec 11, 2013	49.83	49.84	49.42	49.46
417	NASDAQ	SCZ	Tue, Dec 10, 2013	49.76	49.84	49.67	49.82
416	NASDAQ	SCZ	Mon, Dec 9, 2013	49.67	49.82	49.65	49.78
415	NASDAQ	SCZ	Fri, Dec 6, 2013	49.49	49.78	49.44	49.76
414	NASDAQ	SCZ	Thu, Dec 5, 2013	49.24	49.35	49.10	49.20
413	NASDAQ	SCZ	Wed, Dec 4, 2013	49.00	49.33	48.93	49.28
412	NASDAQ	SCZ	Tue, Dec 3, 2013	49.55	49.59	49.26	49.41
411	NASDAQ	SCZ	Mon, Dec 2, 2013	50.02	50.06	49.82	49.85
410	NASDAQ	SCZ	Fri, Nov 29, 2013	50.22	50.32	50.10	50.11
409	NASDAQ	SCZ	Wed, Nov 27, 2013	49.98	50.10	49.90	49.96
408	NASDAQ	SCZ	Tue, Nov 26, 2013	49.80	49.95	49.71	49.81
407	NASDAQ	SCZ	Mon, Nov 25, 2013	49.84	49.84	49.61	49.70
406	NASDAQ	SCZ	Fri, Nov 22, 2013	49.71	49.93	49.59	49.90
405	NASDAQ	SCZ	Thu, Nov 21, 2013	49.56	49.72	49.49	49.72
404	NASDAQ	SCZ	Wed, Nov 20, 2013	49.83	49.85	49.33	49.40
403	NASDAQ	SCZ	Tue, Nov 19, 2013	49.73	49.95	49.71	49.76
402	NASDAQ	SCZ	Mon, Nov 18, 2013	50.12	50.20	49.84	49.92
401	NASDAQ	SCZ	Fri, Nov 15, 2013	50.05	50.06	49.87	50.06
400	NASDAQ	SCZ	Thu, Nov 14, 2013	49.64	49.79	49.50	49.64
399	NASDAQ	SCZ	Wed, Nov 13, 2013	49.10	49.61	49.07	49.60
398	NASDAQ	SCZ	Tue, Nov 12, 2013	49.54	49.57	49.30	49.42
397	NASDAQ	SCZ	Mon, Nov 11, 2013	49.65	49.66	49.54	49.58
396	NASDAQ	SCZ	Fri, Nov 8, 2013	49.26	49.66	49.15	49.66
395	NASDAQ	SCZ	Thu, Nov 7, 2013	49.83	49.83	49.19	49.29
394	NASDAQ	SCZ	Wed, Nov 6, 2013	50.10	50.21	49.98	50.02
393	NASDAQ	SCZ	Tue, Nov 5, 2013	49.39	49.63	49.31	49.53
392	NASDAQ	SCZ	Mon, Nov 4, 2013	49.78	49.85	49.59	49.85
391	NASDAQ	SCZ	Fri, Nov 1, 2013	49.66	49.70	49.39	49.62
390	NASDAQ	SCZ	Thu, Oct 31, 2013	50.07	50.22	49.83	49.96
389	NASDAQ	SCZ	Wed, Oct 30, 2013	50.21	50.35	49.88	50.15
388	NASDAQ	SCZ	Tue, Oct 29, 2013	50.28	50.28	50.08	50.24
387	NASDAQ	SCZ	Mon, Oct 28, 2013	50.19	50.24	50.05	50.07
386	NASDAQ	SCZ	Fri, Oct 25, 2013	50.31	50.43	50.29	50.36
385	NASDAQ	SCZ	Thu, Oct 24, 2013	50.59	50.67	50.45	50.65
384	NASDAQ	SCZ	Wed, Oct 23, 2013	50.30	50.36	50.12	50.34
383	NASDAQ	SCZ	Tue, Oct 22, 2013	50.60	50.87	50.56	50.78
382	NASDAQ	SCZ	Mon, Oct 21, 2013	50.35	50.52	50.25	50.51
381	NASDAQ	SCZ	Fri, Oct 18, 2013	50.14	50.26	50.01	50.19
380	NASDAQ	SCZ	Thu, Oct 17, 2013	49.55	49.91	49.48	49.90
379	NASDAQ	SCZ	Wed, Oct 16, 2013	48.98	49.19	48.90	49.15
378	NASDAQ	SCZ	Tue, Oct 15, 2013	48.99	49.07	48.80	48.90
377	NASDAQ	SCZ	Mon, Oct 14, 2013	48.79	49.25	48.75	49.20
376	NASDAQ	SCZ	Fri, Oct 11, 2013	48.75	49.04	48.74	49.00
375	NASDAQ	SCZ	Thu, Oct 10, 2013	48.23	48.80	48.23	48.77
374	NASDAQ	SCZ	Wed, Oct 9, 2013	47.82	48.00	47.59	47.89
373	NASDAQ	SCZ	Tue, Oct 8, 2013	47.97	48.08	47.55	47.56
372	NASDAQ	SCZ	Mon, Oct 7, 2013	47.85	48.12	47.72	47.95
371	NASDAQ	SCZ	Fri, Oct 4, 2013	48.36	48.55	48.30	48.55
370	NASDAQ	SCZ	Thu, Oct 3, 2013	48.62	48.62	48.31	48.51
369	NASDAQ	SCZ	Wed, Oct 2, 2013	48.58	48.80	48.44	48.77
368	NASDAQ	SCZ	Tue, Oct 1, 2013	48.55	48.92	48.50	48.83
367	NASDAQ	SCZ	Mon, Sep 30, 2013	48.22	48.60	48.18	48.51
366	NASDAQ	SCZ	Fri, Sep 27, 2013	48.64	48.74	48.52	48.58
365	NASDAQ	SCZ	Thu, Sep 26, 2013	48.71	48.83	48.56	48.71
364	NASDAQ	SCZ	Wed, Sep 25, 2013	48.64	48.73	48.45	48.46
363	NASDAQ	SCZ	Tue, Sep 24, 2013	48.59	48.76	48.47	48.50
362	NASDAQ	SCZ	Mon, Sep 23, 2013	48.66	48.66	48.32	48.52
361	NASDAQ	SCZ	Fri, Sep 20, 2013	48.86	48.86	48.48	48.48
360	NASDAQ	SCZ	Thu, Sep 19, 2013	49.30	49.30	48.82	48.95
359	NASDAQ	SCZ	Wed, Sep 18, 2013	48.10	49.34	47.90	49.28
358	NASDAQ	SCZ	Tue, Sep 17, 2013	47.99	48.13	47.96	48.11
357	NASDAQ	SCZ	Mon, Sep 16, 2013	48.35	48.40	48.11	48.15
356	NASDAQ	SCZ	Fri, Sep 13, 2013	47.62	47.77	47.55	47.77
355	NASDAQ	SCZ	Thu, Sep 12, 2013	47.51	47.64	47.47	47.48
354	NASDAQ	SCZ	Wed, Sep 11, 2013	47.58	47.77	47.45	47.76
353	NASDAQ	SCZ	Tue, Sep 10, 2013	47.47	47.64	47.31	47.64
352	NASDAQ	SCZ	Mon, Sep 9, 2013	46.54	47.03	46.54	47.02
351	NASDAQ	SCZ	Fri, Sep 6, 2013	46.10	46.28	45.82	46.14
350	NASDAQ	SCZ	Thu, Sep 5, 2013	45.85	45.97	45.76	45.94
349	NASDAQ	SCZ	Wed, Sep 4, 2013	45.50	45.99	45.50	45.99
348	NASDAQ	SCZ	Tue, Sep 3, 2013	45.59	45.75	45.36	45.55
347	NASDAQ	SCZ	Fri, Aug 30, 2013	44.87	44.88	44.52	44.58
346	NASDAQ	SCZ	Thu, Aug 29, 2013	45.11	45.26	45.05	45.08
345	NASDAQ	SCZ	Wed, Aug 28, 2013	44.89	45.17	44.85	44.96
344	NASDAQ	SCZ	Tue, Aug 27, 2013	45.41	45.57	45.04	45.06
343	NASDAQ	SCZ	Mon, Aug 26, 2013	46.17	46.21	45.93	45.97
342	NASDAQ	SCZ	Fri, Aug 23, 2013	46.28	46.42	46.15	46.41
341	NASDAQ	SCZ	Thu, Aug 22, 2013	46.05	46.15	46.00	46.10
340	NASDAQ	SCZ	Wed, Aug 21, 2013	45.79	46.01	45.49	45.65
339	NASDAQ	SCZ	Tue, Aug 20, 2013	45.93	46.11	45.80	46.01
338	NASDAQ	SCZ	Mon, Aug 19, 2013	46.16	46.28	46.00	46.04
337	NASDAQ	SCZ	Fri, Aug 16, 2013	46.12	46.26	46.05	46.17
336	NASDAQ	SCZ	Thu, Aug 15, 2013	45.93	45.99	45.59	45.97
335	NASDAQ	SCZ	Wed, Aug 14, 2013	46.46	46.51	46.40	46.46
334	NASDAQ	SCZ	Tue, Aug 13, 2013	46.38	46.53	46.11	46.48
333	NASDAQ	SCZ	Mon, Aug 12, 2013	46.11	46.26	46.04	46.21
332	NASDAQ	SCZ	Fri, Aug 9, 2013	46.30	46.42	46.17	46.34
331	NASDAQ	SCZ	Thu, Aug 8, 2013	46.21	46.39	46.06	46.31
330	NASDAQ	SCZ	Wed, Aug 7, 2013	45.94	45.95	45.82	45.86
329	NASDAQ	SCZ	Tue, Aug 6, 2013	46.18	46.18	45.90	46.01
328	NASDAQ	SCZ	Mon, Aug 5, 2013	46.00	46.10	45.89	46.07
327	NASDAQ	SCZ	Fri, Aug 2, 2013	45.61	45.88	45.45	45.86
326	NASDAQ	SCZ	Thu, Aug 1, 2013	45.39	45.53	45.29	45.40
325	NASDAQ	SCZ	Wed, Jul 31, 2013	44.73	45.12	44.65	44.88
324	NASDAQ	SCZ	Tue, Jul 30, 2013	45.04	45.08	44.73	44.84
323	NASDAQ	SCZ	Mon, Jul 29, 2013	44.72	44.76	44.60	44.65
322	NASDAQ	SCZ	Fri, Jul 26, 2013	45.06	45.16	44.79	45.16
321	NASDAQ	SCZ	Thu, Jul 25, 2013	44.96	45.44	44.87	45.38
320	NASDAQ	SCZ	Wed, Jul 24, 2013	45.58	45.58	45.15	45.32
319	NASDAQ	SCZ	Tue, Jul 23, 2013	45.51	45.56	45.30	45.45
318	NASDAQ	SCZ	Mon, Jul 22, 2013	45.34	45.41	45.21	45.36
317	NASDAQ	SCZ	Fri, Jul 19, 2013	44.97	45.12	44.92	45.09
316	NASDAQ	SCZ	Thu, Jul 18, 2013	44.92	45.12	44.88	45.10
315	NASDAQ	SCZ	Wed, Jul 17, 2013	44.89	44.93	44.65	44.79
314	NASDAQ	SCZ	Tue, Jul 16, 2013	44.56	44.68	44.48	44.61
313	NASDAQ	SCZ	Mon, Jul 15, 2013	44.43	44.68	44.43	44.68
312	NASDAQ	SCZ	Fri, Jul 12, 2013	44.36	44.46	44.21	44.41
311	NASDAQ	SCZ	Thu, Jul 11, 2013	44.08	44.58	44.05	44.56
310	NASDAQ	SCZ	Wed, Jul 10, 2013	43.21	43.63	43.09	43.32
309	NASDAQ	SCZ	Tue, Jul 9, 2013	43.43	43.43	43.06	43.33
308	NASDAQ	SCZ	Mon, Jul 8, 2013	42.94	43.16	42.83	43.06
307	NASDAQ	SCZ	Fri, Jul 5, 2013	42.73	42.80	42.37	42.70
306	NASDAQ	SCZ	Wed, Jul 3, 2013	42.25	42.58	42.12	42.49
305	NASDAQ	SCZ	Tue, Jul 2, 2013	42.54	42.71	42.15	42.38
304	NASDAQ	SCZ	Mon, Jul 1, 2013	42.44	42.56	42.31	42.40
303	NASDAQ	SCZ	Fri, Jun 28, 2013	42.03	42.13	41.85	41.94
302	NASDAQ	SCZ	Thu, Jun 27, 2013	41.92	42.12	41.80	41.97
301	NASDAQ	SCZ	Wed, Jun 26, 2013	42.19	42.22	41.95	42.07
300	NASDAQ	SCZ	Tue, Jun 25, 2013	42.00	42.31	41.74	42.26
299	NASDAQ	SCZ	Mon, Jun 24, 2013	41.55	41.94	41.25	41.72
298	NASDAQ	SCZ	Fri, Jun 21, 2013	42.75	42.75	42.06	42.57
297	NASDAQ	SCZ	Thu, Jun 20, 2013	42.92	43.03	42.16	42.25
296	NASDAQ	SCZ	Wed, Jun 19, 2013	44.43	44.54	43.67	43.72
295	NASDAQ	SCZ	Tue, Jun 18, 2013	44.22	44.48	44.22	44.40
294	NASDAQ	SCZ	Mon, Jun 17, 2013	44.06	44.26	43.83	44.06
293	NASDAQ	SCZ	Fri, Jun 14, 2013	43.51	43.69	43.22	43.37
292	NASDAQ	SCZ	Thu, Jun 13, 2013	43.27	43.78	43.16	43.72
291	NASDAQ	SCZ	Wed, Jun 12, 2013	43.59	43.59	43.01	43.08
290	NASDAQ	SCZ	Tue, Jun 11, 2013	43.16	43.29	42.95	43.05
289	NASDAQ	SCZ	Mon, Jun 10, 2013	43.96	44.03	43.68	43.89
288	NASDAQ	SCZ	Fri, Jun 7, 2013	43.21	43.76	43.14	43.70
287	NASDAQ	SCZ	Thu, Jun 6, 2013	43.00	43.34	42.80	43.34
286	NASDAQ	SCZ	Wed, Jun 5, 2013	43.55	43.56	43.09	43.13
285	NASDAQ	SCZ	Tue, Jun 4, 2013	44.07	44.20	43.73	43.95
284	NASDAQ	SCZ	Mon, Jun 3, 2013	43.65	43.96	43.45	43.89
283	NASDAQ	SCZ	Fri, May 31, 2013	44.03	44.06	43.69	43.71
282	NASDAQ	SCZ	Thu, May 30, 2013	44.19	44.51	44.09	44.39
281	NASDAQ	SCZ	Wed, May 29, 2013	44.29	44.37	44.09	44.26
280	NASDAQ	SCZ	Tue, May 28, 2013	44.85	44.92	44.33	44.38
279	NASDAQ	SCZ	Fri, May 24, 2013	44.29	44.42	44.18	44.38
278	NASDAQ	SCZ	Thu, May 23, 2013	44.29	44.83	43.72	44.77
277	NASDAQ	SCZ	Wed, May 22, 2013	46.21	46.49	45.43	45.62
276	NASDAQ	SCZ	Tue, May 21, 2013	46.09	46.35	45.97	46.25
275	NASDAQ	SCZ	Mon, May 20, 2013	46.12	46.26	46.06	46.20
274	NASDAQ	SCZ	Fri, May 17, 2013	45.69	46.03	45.69	46.00
273	NASDAQ	SCZ	Thu, May 16, 2013	45.69	45.75	45.44	45.48
272	NASDAQ	SCZ	Wed, May 15, 2013	45.67	45.94	45.58	45.93
271	NASDAQ	SCZ	Tue, May 14, 2013	45.91	46.12	45.89	46.09
270	NASDAQ	SCZ	Mon, May 13, 2013	45.98	46.05	45.86	46.01
269	NASDAQ	SCZ	Fri, May 10, 2013	46.03	46.08	45.84	46.08
268	NASDAQ	SCZ	Thu, May 9, 2013	46.43	46.46	46.10	46.27
267	NASDAQ	SCZ	Wed, May 8, 2013	46.33	46.56	46.29	46.52
266	NASDAQ	SCZ	Tue, May 7, 2013	46.20	46.20	45.94	46.08
265	NASDAQ	SCZ	Mon, May 6, 2013	46.01	46.01	45.88	45.93
264	NASDAQ	SCZ	Fri, May 3, 2013	45.84	46.14	45.82	46.01
263	NASDAQ	SCZ	Thu, May 2, 2013	45.23	45.48	45.19	45.42
262	NASDAQ	SCZ	Wed, May 1, 2013	45.63	45.66	45.29	45.33
261	NASDAQ	SCZ	Tue, Apr 30, 2013	45.40	45.58	45.36	45.53
260	NASDAQ	SCZ	Mon, Apr 29, 2013	45.12	45.42	45.03	45.27
259	NASDAQ	SCZ	Fri, Apr 26, 2013	44.90	45.00	44.84	44.93
258	NASDAQ	SCZ	Thu, Apr 25, 2013	44.99	45.21	44.94	44.99
257	NASDAQ	SCZ	Wed, Apr 24, 2013	44.46	44.77	44.46	44.63
256	NASDAQ	SCZ	Tue, Apr 23, 2013	44.07	44.36	43.98	44.34
255	NASDAQ	SCZ	Mon, Apr 22, 2013	43.71	43.90	43.51	43.81
254	NASDAQ	SCZ	Fri, Apr 19, 2013	43.50	43.72	43.48	43.67
253	NASDAQ	SCZ	Thu, Apr 18, 2013	43.43	43.43	43.04	43.24
252	NASDAQ	SCZ	Wed, Apr 17, 2013	43.63	43.69	43.10	43.35
251	NASDAQ	SCZ	Tue, Apr 16, 2013	43.87	44.07	43.67	44.04
250	NASDAQ	SCZ	Mon, Apr 15, 2013	43.95	43.97	43.38	43.39
249	NASDAQ	SCZ	Fri, Apr 12, 2013	44.39	44.45	44.16	44.43
248	NASDAQ	SCZ	Thu, Apr 11, 2013	44.49	44.73	44.46	44.48
247	NASDAQ	SCZ	Wed, Apr 10, 2013	44.11	44.40	44.04	44.32
246	NASDAQ	SCZ	Tue, Apr 9, 2013	43.63	43.92	43.39	43.84
245	NASDAQ	SCZ	Mon, Apr 8, 2013	43.43	43.65	43.37	43.65
244	NASDAQ	SCZ	Fri, Apr 5, 2013	43.11	43.44	43.10	43.36
243	NASDAQ	SCZ	Thu, Apr 4, 2013	43.55	43.81	43.43	43.78
242	NASDAQ	SCZ	Wed, Apr 3, 2013	43.53	43.70	43.27	43.31
241	NASDAQ	SCZ	Tue, Apr 2, 2013	43.34	43.55	43.32	43.36
240	NASDAQ	SCZ	Mon, Apr 1, 2013	43.41	43.50	43.04	43.09
239	NASDAQ	SCZ	Thu, Mar 28, 2013	43.75	43.98	43.75	43.96
238	NASDAQ	SCZ	Wed, Mar 27, 2013	43.62	43.86	43.50	43.83
237	NASDAQ	SCZ	Tue, Mar 26, 2013	43.81	43.99	43.80	43.99
236	NASDAQ	SCZ	Mon, Mar 25, 2013	44.02	44.11	43.45	43.63
235	NASDAQ	SCZ	Fri, Mar 22, 2013	43.71	43.95	43.67	43.94
234	NASDAQ	SCZ	Thu, Mar 21, 2013	43.64	43.79	43.52	43.58
233	NASDAQ	SCZ	Wed, Mar 20, 2013	43.76	43.82	43.63	43.72
232	NASDAQ	SCZ	Tue, Mar 19, 2013	43.77	43.77	43.24	43.48
231	NASDAQ	SCZ	Mon, Mar 18, 2013	43.45	43.91	43.40	43.60
230	NASDAQ	SCZ	Fri, Mar 15, 2013	43.88	44.04	43.79	43.83
229	NASDAQ	SCZ	Thu, Mar 14, 2013	43.39	43.67	43.33	43.67
228	NASDAQ	SCZ	Wed, Mar 13, 2013	43.18	43.25	42.98	43.13
227	NASDAQ	SCZ	Tue, Mar 12, 2013	43.36	43.38	43.05	43.14
226	NASDAQ	SCZ	Mon, Mar 11, 2013	43.32	43.42	43.20	43.39
225	NASDAQ	SCZ	Fri, Mar 8, 2013	43.50	43.58	43.31	43.36
224	NASDAQ	SCZ	Thu, Mar 7, 2013	43.68	43.72	43.62	43.65
223	NASDAQ	SCZ	Wed, Mar 6, 2013	43.75	43.80	43.48	43.66
222	NASDAQ	SCZ	Tue, Mar 5, 2013	43.47	43.58	43.44	43.51
221	NASDAQ	SCZ	Mon, Mar 4, 2013	42.91	43.15	42.82	43.12
220	NASDAQ	SCZ	Fri, Mar 1, 2013	42.89	43.11	42.73	43.09
219	NASDAQ	SCZ	Thu, Feb 28, 2013	43.18	43.30	43.00	43.00
218	NASDAQ	SCZ	Wed, Feb 27, 2013	42.72	43.25	42.62	43.15
217	NASDAQ	SCZ	Tue, Feb 26, 2013	42.55	42.73	42.40	42.64
216	NASDAQ	SCZ	Mon, Feb 25, 2013	43.21	43.28	42.09	42.14
215	NASDAQ	SCZ	Fri, Feb 22, 2013	42.92	43.13	42.78	43.13
214	NASDAQ	SCZ	Thu, Feb 21, 2013	42.61	42.61	42.33	42.53
213	NASDAQ	SCZ	Wed, Feb 20, 2013	43.52	43.52	42.96	42.98
212	NASDAQ	SCZ	Tue, Feb 19, 2013	43.18	43.42	43.18	43.39
211	NASDAQ	SCZ	Fri, Feb 15, 2013	42.96	42.96	42.75	42.85
210	NASDAQ	SCZ	Thu, Feb 14, 2013	42.74	42.92	42.66	42.89
209	NASDAQ	SCZ	Wed, Feb 13, 2013	43.20	43.23	43.04	43.09
208	NASDAQ	SCZ	Tue, Feb 12, 2013	42.81	43.10	42.76	42.96
207	NASDAQ	SCZ	Mon, Feb 11, 2013	42.93	42.93	42.71	42.85
206	NASDAQ	SCZ	Fri, Feb 8, 2013	42.70	42.85	42.70	42.84
205	NASDAQ	SCZ	Thu, Feb 7, 2013	42.73	42.80	42.28	42.57
204	NASDAQ	SCZ	Wed, Feb 6, 2013	42.46	42.72	42.39	42.70
203	NASDAQ	SCZ	Tue, Feb 5, 2013	42.50	42.68	42.41	42.56
202	NASDAQ	SCZ	Mon, Feb 4, 2013	42.59	42.66	42.26	42.38
201	NASDAQ	SCZ	Fri, Feb 1, 2013	42.90	43.11	42.77	43.00
200	NASDAQ	SCZ	Thu, Jan 31, 2013	42.46	42.59	42.41	42.41
199	NASDAQ	SCZ	Wed, Jan 30, 2013	42.57	42.70	42.47	42.54
198	NASDAQ	SCZ	Tue, Jan 29, 2013	42.42	42.54	42.35	42.48
197	NASDAQ	SCZ	Mon, Jan 28, 2013	42.55	42.56	42.30	42.39
196	NASDAQ	SCZ	Fri, Jan 25, 2013	42.58	42.67	42.40	42.67
195	NASDAQ	SCZ	Thu, Jan 24, 2013	42.17	42.38	42.11	42.28
194	NASDAQ	SCZ	Wed, Jan 23, 2013	42.07	42.15	41.92	42.05
193	NASDAQ	SCZ	Tue, Jan 22, 2013	42.01	42.14	41.83	42.13
192	NASDAQ	SCZ	Fri, Jan 18, 2013	42.17	42.17	41.91	42.01
191	NASDAQ	SCZ	Thu, Jan 17, 2013	41.97	42.13	41.87	42.04
190	NASDAQ	SCZ	Wed, Jan 16, 2013	41.68	41.76	41.57	41.74
189	NASDAQ	SCZ	Tue, Jan 15, 2013	41.71	41.90	41.63	41.87
188	NASDAQ	SCZ	Mon, Jan 14, 2013	42.09	42.09	41.86	41.98
187	NASDAQ	SCZ	Fri, Jan 11, 2013	41.93	42.08	41.77	42.03
186	NASDAQ	SCZ	Thu, Jan 10, 2013	41.66	41.92	41.60	41.89
185	NASDAQ	SCZ	Wed, Jan 9, 2013	41.24	41.39	41.18	41.34
184	NASDAQ	SCZ	Tue, Jan 8, 2013	41.14	41.16	40.83	41.06
183	NASDAQ	SCZ	Mon, Jan 7, 2013	41.03	41.28	40.99	41.22
182	NASDAQ	SCZ	Fri, Jan 4, 2013	40.91	41.20	40.91	41.12
181	NASDAQ	SCZ	Thu, Jan 3, 2013	41.31	41.44	41.09	41.14
180	NASDAQ	SCZ	Wed, Jan 2, 2013	41.58	41.63	41.17	41.47
179	NASDAQ	SCZ	Mon, Dec 31, 2012	40.26	40.83	40.19	40.71
178	NASDAQ	SCZ	Fri, Dec 28, 2012	40.16	40.38	40.12	40.18
177	NASDAQ	SCZ	Thu, Dec 27, 2012	40.44	40.50	40.13	40.43
176	NASDAQ	SCZ	Wed, Dec 26, 2012	40.35	40.45	40.12	40.30
175	NASDAQ	SCZ	Mon, Dec 24, 2012	40.46	40.56	40.13	40.23
174	NASDAQ	SCZ	Fri, Dec 21, 2012	40.05	40.31	40.00	40.24
173	NASDAQ	SCZ	Thu, Dec 20, 2012	40.44	40.61	40.30	40.61
172	NASDAQ	SCZ	Wed, Dec 19, 2012	40.34	40.36	40.12	40.15
171	NASDAQ	SCZ	Tue, Dec 18, 2012	39.88	40.10	39.81	40.03
170	NASDAQ	SCZ	Mon, Dec 17, 2012	40.24	40.44	40.21	40.43
169	NASDAQ	SCZ	Fri, Dec 14, 2012	40.06	40.33	40.06	40.25
168	NASDAQ	SCZ	Thu, Dec 13, 2012	40.08	40.18	39.91	39.99
167	NASDAQ	SCZ	Wed, Dec 12, 2012	40.24	40.43	40.14	40.17
166	NASDAQ	SCZ	Tue, Dec 11, 2012	39.96	40.10	39.95	40.05
165	NASDAQ	SCZ	Mon, Dec 10, 2012	39.72	39.83	39.66	39.83
164	NASDAQ	SCZ	Fri, Dec 7, 2012	39.89	39.89	39.66	39.79
163	NASDAQ	SCZ	Thu, Dec 6, 2012	39.81	39.90	39.71	39.89
162	NASDAQ	SCZ	Wed, Dec 5, 2012	39.73	39.92	39.61	39.74
161	NASDAQ	SCZ	Tue, Dec 4, 2012	39.69	39.73	39.57	39.61
160	NASDAQ	SCZ	Mon, Dec 3, 2012	39.73	39.77	39.47	39.52
159	NASDAQ	SCZ	Fri, Nov 30, 2012	39.43	39.68	39.40	39.57
158	NASDAQ	SCZ	Thu, Nov 29, 2012	39.44	39.59	39.32	39.54
157	NASDAQ	SCZ	Wed, Nov 28, 2012	38.74	39.24	38.67	39.21
156	NASDAQ	SCZ	Tue, Nov 27, 2012	39.08	39.21	38.98	39.00
155	NASDAQ	SCZ	Mon, Nov 26, 2012	39.00	39.17	38.95	39.17
154	NASDAQ	SCZ	Fri, Nov 23, 2012	39.00	39.18	38.91	39.15
153	NASDAQ	SCZ	Wed, Nov 21, 2012	38.38	38.48	38.32	38.42
152	NASDAQ	SCZ	Tue, Nov 20, 2012	38.34	38.45	38.16	38.45
151	NASDAQ	SCZ	Mon, Nov 19, 2012	38.03	38.38	38.03	38.38
150	NASDAQ	SCZ	Fri, Nov 16, 2012	37.59	37.78	37.34	37.67
149	NASDAQ	SCZ	Thu, Nov 15, 2012	37.68	37.77	37.46	37.55
148	NASDAQ	SCZ	Wed, Nov 14, 2012	38.01	38.01	37.50	37.58
147	NASDAQ	SCZ	Tue, Nov 13, 2012	37.82	38.09	37.68	37.89
146	NASDAQ	SCZ	Mon, Nov 12, 2012	38.19	38.28	38.05	38.21
145	NASDAQ	SCZ	Fri, Nov 9, 2012	38.20	38.44	38.14	38.23
144	NASDAQ	SCZ	Thu, Nov 8, 2012	38.67	38.69	38.35	38.37
143	NASDAQ	SCZ	Wed, Nov 7, 2012	38.85	38.85	38.47	38.71
142	NASDAQ	SCZ	Tue, Nov 6, 2012	39.15	39.28	39.03	39.26
141	NASDAQ	SCZ	Mon, Nov 5, 2012	39.06	39.06	38.84	38.97
140	NASDAQ	SCZ	Fri, Nov 2, 2012	39.46	39.46	39.01	39.11
139	NASDAQ	SCZ	Thu, Nov 1, 2012	39.26	39.44	39.19	39.37
138	NASDAQ	SCZ	Wed, Oct 31, 2012	39.30	39.30	38.88	38.95
137	NASDAQ	SCZ	Fri, Oct 26, 2012	39.12	39.21	38.97	39.13
136	NASDAQ	SCZ	Thu, Oct 25, 2012	39.35	39.41	39.09	39.18
135	NASDAQ	SCZ	Wed, Oct 24, 2012	39.02	39.07	38.85	38.92
134	NASDAQ	SCZ	Tue, Oct 23, 2012	38.89	38.90	38.62	38.80
133	NASDAQ	SCZ	Mon, Oct 22, 2012	39.50	39.59	39.33	39.52
132	NASDAQ	SCZ	Fri, Oct 19, 2012	39.56	39.58	39.12	39.21
131	NASDAQ	SCZ	Thu, Oct 18, 2012	39.61	39.86	39.48	39.66
130	NASDAQ	SCZ	Wed, Oct 17, 2012	39.56	39.81	39.52	39.72
129	NASDAQ	SCZ	Tue, Oct 16, 2012	39.20	39.38	39.18	39.36
128	NASDAQ	SCZ	Mon, Oct 15, 2012	38.80	38.95	38.64	38.93
127	NASDAQ	SCZ	Fri, Oct 12, 2012	38.69	38.81	38.53	38.56
126	NASDAQ	SCZ	Thu, Oct 11, 2012	38.81	38.84	38.58	38.58
125	NASDAQ	SCZ	Wed, Oct 10, 2012	38.60	38.61	38.36	38.48
124	NASDAQ	SCZ	Tue, Oct 9, 2012	38.98	38.98	38.62	38.62
123	NASDAQ	SCZ	Mon, Oct 8, 2012	39.21	39.21	39.05	39.10
122	NASDAQ	SCZ	Fri, Oct 5, 2012	39.63	39.71	39.28	39.37
121	NASDAQ	SCZ	Thu, Oct 4, 2012	39.08	39.31	39.00	39.30
120	NASDAQ	SCZ	Wed, Oct 3, 2012	38.83	38.84	38.60	38.68
119	NASDAQ	SCZ	Tue, Oct 2, 2012	39.08	39.10	38.82	38.89
118	NASDAQ	SCZ	Mon, Oct 1, 2012	38.94	39.14	38.75	38.82
117	NASDAQ	SCZ	Fri, Sep 28, 2012	38.78	38.84	38.53	38.70
116	NASDAQ	SCZ	Thu, Sep 27, 2012	38.88	39.23	38.70	39.06
115	NASDAQ	SCZ	Wed, Sep 26, 2012	38.55	38.65	38.44	38.60
114	NASDAQ	SCZ	Tue, Sep 25, 2012	39.22	39.39	38.77	38.85
113	NASDAQ	SCZ	Mon, Sep 24, 2012	39.04	39.24	38.97	39.08
112	NASDAQ	SCZ	Fri, Sep 21, 2012	39.45	39.51	39.21	39.25
111	NASDAQ	SCZ	Thu, Sep 20, 2012	38.97	39.17	38.83	39.17
110	NASDAQ	SCZ	Wed, Sep 19, 2012	39.33	39.46	39.17	39.35
109	NASDAQ	SCZ	Tue, Sep 18, 2012	39.26	39.36	39.13	39.30
108	NASDAQ	SCZ	Mon, Sep 17, 2012	39.64	39.71	39.40	39.42
107	NASDAQ	SCZ	Fri, Sep 14, 2012	39.63	39.99	39.57	39.63
106	NASDAQ	SCZ	Thu, Sep 13, 2012	38.73	39.46	38.62	39.33
105	NASDAQ	SCZ	Wed, Sep 12, 2012	38.69	38.80	38.56	38.63
104	NASDAQ	SCZ	Tue, Sep 11, 2012	38.18	38.47	38.17	38.37
103	NASDAQ	SCZ	Mon, Sep 10, 2012	38.14	38.24	37.95	37.96
102	NASDAQ	SCZ	Fri, Sep 7, 2012	38.00	38.17	37.97	38.09
101	NASDAQ	SCZ	Thu, Sep 6, 2012	37.10	37.71	37.10	37.59
100	NASDAQ	SCZ	Wed, Sep 5, 2012	36.95	36.97	36.75	36.86
99	NASDAQ	SCZ	Tue, Sep 4, 2012	37.05	37.12	36.82	37.00
98	NASDAQ	SCZ	Fri, Aug 31, 2012	37.13	37.27	36.92	37.16
97	NASDAQ	SCZ	Thu, Aug 30, 2012	37.00	37.00	36.69	36.69
96	NASDAQ	SCZ	Wed, Aug 29, 2012	37.22	37.26	37.09	37.19
95	NASDAQ	SCZ	Tue, Aug 28, 2012	37.06	37.22	37.04	37.16
94	NASDAQ	SCZ	Mon, Aug 27, 2012	37.39	37.40	37.16	37.17
93	NASDAQ	SCZ	Fri, Aug 24, 2012	37.17	37.42	37.09	37.31
92	NASDAQ	SCZ	Thu, Aug 23, 2012	37.51	37.54	37.29	37.38
91	NASDAQ	SCZ	Wed, Aug 22, 2012	37.30	37.66	37.25	37.58
90	NASDAQ	SCZ	Tue, Aug 21, 2012	37.61	37.83	37.46	37.54
89	NASDAQ	SCZ	Mon, Aug 20, 2012	37.27	37.38	37.13	37.30
88	NASDAQ	SCZ	Fri, Aug 17, 2012	37.29	37.39	37.19	37.29
87	NASDAQ	SCZ	Thu, Aug 16, 2012	36.92	37.24	36.83	37.17
86	NASDAQ	SCZ	Wed, Aug 15, 2012	36.73	36.88	36.73	36.82
85	NASDAQ	SCZ	Tue, Aug 14, 2012	36.96	36.99	36.83	36.90
84	NASDAQ	SCZ	Mon, Aug 13, 2012	36.90	36.93	36.66	36.76
83	NASDAQ	SCZ	Fri, Aug 10, 2012	36.49	36.93	36.43	36.86
82	NASDAQ	SCZ	Thu, Aug 9, 2012	36.47	36.71	36.44	36.63
81	NASDAQ	SCZ	Wed, Aug 8, 2012	36.37	36.72	36.37	36.58
80	NASDAQ	SCZ	Tue, Aug 7, 2012	36.62	36.87	36.58	36.58
79	NASDAQ	SCZ	Mon, Aug 6, 2012	36.32	36.62	36.25	36.41
78	NASDAQ	SCZ	Fri, Aug 3, 2012	35.81	36.49	35.81	36.17
77	NASDAQ	SCZ	Thu, Aug 2, 2012	35.37	35.59	35.06	35.43
76	NASDAQ	SCZ	Wed, Aug 1, 2012	35.96	36.00	35.66	35.74
75	NASDAQ	SCZ	Tue, Jul 31, 2012	35.89	35.93	35.63	35.72
74	NASDAQ	SCZ	Mon, Jul 30, 2012	35.82	36.00	35.81	35.95
73	NASDAQ	SCZ	Fri, Jul 27, 2012	35.62	36.17	35.51	35.96
72	NASDAQ	SCZ	Thu, Jul 26, 2012	35.34	35.53	35.30	35.48
71	NASDAQ	SCZ	Wed, Jul 25, 2012	34.65	34.75	34.43	34.60
70	NASDAQ	SCZ	Tue, Jul 24, 2012	34.73	34.73	34.17	34.38
69	NASDAQ	SCZ	Mon, Jul 23, 2012	34.53	34.73	34.36	34.64
68	NASDAQ	SCZ	Fri, Jul 20, 2012	35.62	35.64	35.41	35.42
67	NASDAQ	SCZ	Thu, Jul 19, 2012	35.97	36.22	35.92	36.10
66	NASDAQ	SCZ	Wed, Jul 18, 2012	35.43	35.77	35.36	35.66
65	NASDAQ	SCZ	Tue, Jul 17, 2012	35.66	35.79	35.28	35.64
64	NASDAQ	SCZ	Mon, Jul 16, 2012	35.63	35.72	35.40	35.58
63	NASDAQ	SCZ	Fri, Jul 13, 2012	35.27	35.63	35.27	35.52
62	NASDAQ	SCZ	Thu, Jul 12, 2012	35.10	35.22	34.84	35.16
61	NASDAQ	SCZ	Wed, Jul 11, 2012	35.50	35.60	35.23	35.40
60	NASDAQ	SCZ	Tue, Jul 10, 2012	35.88	35.89	35.34	35.40
59	NASDAQ	SCZ	Mon, Jul 9, 2012	35.58	35.73	35.45	35.70
58	NASDAQ	SCZ	Fri, Jul 6, 2012	35.90	35.97	35.62	35.82
57	NASDAQ	SCZ	Thu, Jul 5, 2012	36.18	36.47	35.98	36.17
56	NASDAQ	SCZ	Tue, Jul 3, 2012	36.41	36.72	36.31	36.72
55	NASDAQ	SCZ	Mon, Jul 2, 2012	36.29	36.43	36.12	36.30
54	NASDAQ	SCZ	Fri, Jun 29, 2012	35.95	36.21	35.81	36.14
53	NASDAQ	SCZ	Thu, Jun 28, 2012	34.70	34.97	34.51	34.97
52	NASDAQ	SCZ	Wed, Jun 27, 2012	34.71	35.01	34.71	34.92
51	NASDAQ	SCZ	Tue, Jun 26, 2012	34.68	34.80	34.42	34.69
50	NASDAQ	SCZ	Mon, Jun 25, 2012	34.82	34.82	34.44	34.52
49	NASDAQ	SCZ	Fri, Jun 22, 2012	35.17	35.38	34.94	35.33
48	NASDAQ	SCZ	Thu, Jun 21, 2012	35.73	35.80	34.87	34.90
47	NASDAQ	SCZ	Wed, Jun 20, 2012	36.27	36.57	36.03	36.29
46	NASDAQ	SCZ	Tue, Jun 19, 2012	35.86	36.27	35.80	36.05
45	NASDAQ	SCZ	Mon, Jun 18, 2012	35.47	35.65	35.42	35.59
44	NASDAQ	SCZ	Fri, Jun 15, 2012	35.28	35.56	35.17	35.52
43	NASDAQ	SCZ	Thu, Jun 14, 2012	34.68	34.99	34.56	34.86
42	NASDAQ	SCZ	Wed, Jun 13, 2012	34.74	34.98	34.55	34.64
41	NASDAQ	SCZ	Tue, Jun 12, 2012	34.94	35.03	34.69	35.01
40	NASDAQ	SCZ	Mon, Jun 11, 2012	35.47	35.52	34.69	34.72
39	NASDAQ	SCZ	Fri, Jun 8, 2012	34.89	35.27	34.74	35.20
38	NASDAQ	SCZ	Thu, Jun 7, 2012	35.69	35.81	35.35	35.43
37	NASDAQ	SCZ	Wed, Jun 6, 2012	34.68	35.37	34.68	35.36
36	NASDAQ	SCZ	Tue, Jun 5, 2012	34.17	34.48	34.11	34.35
35	NASDAQ	SCZ	Mon, Jun 4, 2012	34.30	34.40	33.93	34.11
34	NASDAQ	SCZ	Fri, Jun 1, 2012	34.41	34.50	34.00	34.04
33	NASDAQ	SCZ	Thu, May 31, 2012	35.38	35.38	34.90	35.26
32	NASDAQ	SCZ	Wed, May 30, 2012	35.18	35.36	34.97	35.00
31	NASDAQ	SCZ	Tue, May 29, 2012	35.66	35.86	35.55	35.80
30	NASDAQ	SCZ	Fri, May 25, 2012	35.10	35.21	35.00	35.13
29	NASDAQ	SCZ	Thu, May 24, 2012	35.44	35.48	35.02	35.28
28	NASDAQ	SCZ	Wed, May 23, 2012	35.44	35.57	34.96	35.51
27	NASDAQ	SCZ	Tue, May 22, 2012	35.99	36.22	35.69	35.81
26	NASDAQ	SCZ	Mon, May 21, 2012	35.46	35.91	35.42	35.90
25	NASDAQ	SCZ	Fri, May 18, 2012	35.70	35.70	35.19	35.21
24	NASDAQ	SCZ	Thu, May 17, 2012	35.86	36.05	35.59	35.61
23	NASDAQ	SCZ	Wed, May 16, 2012	36.14	36.36	35.88	35.89
22	NASDAQ	SCZ	Tue, May 15, 2012	36.37	36.62	36.12	36.12
21	NASDAQ	SCZ	Mon, May 14, 2012	36.84	37.00	36.69	36.70
20	NASDAQ	SCZ	Fri, May 11, 2012	37.50	37.82	37.29	37.54
19	NASDAQ	SCZ	Thu, May 10, 2012	37.90	38.06	37.76	37.80
18	NASDAQ	SCZ	Wed, May 9, 2012	37.39	37.66	37.14	37.41
17	NASDAQ	SCZ	Tue, May 8, 2012	38.32	38.40	37.78	38.15
16	NASDAQ	SCZ	Mon, May 7, 2012	38.67	38.82	38.50	38.77
15	NASDAQ	SCZ	Fri, May 4, 2012	39.01	39.04	38.49	38.58
14	NASDAQ	SCZ	Thu, May 3, 2012	39.65	39.65	39.21	39.35
13	NASDAQ	SCZ	Wed, May 2, 2012	39.51	39.77	39.40	39.72
12	NASDAQ	SCZ	Tue, May 1, 2012	39.82	39.94	39.70	39.77
11	NASDAQ	SCZ	Mon, Apr 30, 2012	39.76	39.84	39.64	39.82
10	NASDAQ	SCZ	Fri, Apr 27, 2012	39.91	40.00	39.79	39.90
9	NASDAQ	SCZ	Thu, Apr 26, 2012	39.45	39.85	39.41	39.80
8	NASDAQ	SCZ	Wed, Apr 25, 2012	39.56	39.61	39.31	39.58
7	NASDAQ	SCZ	Tue, Apr 24, 2012	38.97	39.24	38.95	39.11
6	NASDAQ	SCZ	Mon, Apr 23, 2012	38.75	38.81	38.51	38.77
5	NASDAQ	SCZ	Fri, Apr 20, 2012	39.44	39.68	39.42	39.54
4	NASDAQ	SCZ	Thu, Apr 19, 2012	39.32	39.50	38.98	39.13
3	NASDAQ	SCZ	Wed, Apr 18, 2012	39.19	39.45	39.15	39.33
2	NASDAQ	SCZ	Tue, Apr 17, 2012	39.27	39.54	39.13	39.42
1	NASDAQ	SCZ	Mon, Apr 16, 2012	39.09	39.16	38.70	38.87
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI EAFE Small-Cap ETF NASDAQ:SCZ 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