Zebra Technologies Corp NASDAQ:ZBRA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ZBRA	Fri, Mar 1, 2024	279.68	289.94	278.75	289.64
7999	NASDAQ	ZBRA	Thu, Feb 29, 2024	276.05	282.00	275.76	279.48
7998	NASDAQ	ZBRA	Wed, Feb 28, 2024	272.29	274.22	270.83	272.80
7997	NASDAQ	ZBRA	Tue, Feb 27, 2024	279.56	281.04	274.48	275.78
7996	NASDAQ	ZBRA	Mon, Feb 26, 2024	273.89	279.41	272.40	278.06
7995	NASDAQ	ZBRA	Fri, Feb 23, 2024	278.21	279.83	274.99	274.99
7994	NASDAQ	ZBRA	Thu, Feb 22, 2024	278.27	283.91	277.04	279.48
7993	NASDAQ	ZBRA	Wed, Feb 21, 2024	269.73	276.23	268.65	274.43
7992	NASDAQ	ZBRA	Tue, Feb 20, 2024	269.86	272.39	267.38	271.93
7991	NASDAQ	ZBRA	Fri, Feb 16, 2024	282.41	283.00	271.71	275.46
7990	NASDAQ	ZBRA	Thu, Feb 15, 2024	276.57	294.99	273.28	283.75
7989	NASDAQ	ZBRA	Wed, Feb 14, 2024	249.47	255.36	248.27	252.96
7988	NASDAQ	ZBRA	Tue, Feb 13, 2024	251.78	253.11	243.49	245.80
7987	NASDAQ	ZBRA	Mon, Feb 12, 2024	253.09	260.00	253.09	259.40
7986	NASDAQ	ZBRA	Fri, Feb 9, 2024	248.36	253.77	248.36	253.09
7985	NASDAQ	ZBRA	Thu, Feb 8, 2024	247.22	249.75	245.68	247.12
7984	NASDAQ	ZBRA	Wed, Feb 7, 2024	243.67	247.62	240.38	247.11
7983	NASDAQ	ZBRA	Tue, Feb 6, 2024	241.15	243.50	241.15	242.49
7982	NASDAQ	ZBRA	Mon, Feb 5, 2024	242.92	244.10	239.04	242.07
7981	NASDAQ	ZBRA	Fri, Feb 2, 2024	240.21	247.94	237.06	246.48
7980	NASDAQ	ZBRA	Thu, Feb 1, 2024	239.55	242.87	233.95	242.60
7979	NASDAQ	ZBRA	Wed, Jan 31, 2024	250.00	250.00	238.48	239.55
7978	NASDAQ	ZBRA	Tue, Jan 30, 2024	255.98	255.98	250.56	250.91
7977	NASDAQ	ZBRA	Mon, Jan 29, 2024	250.72	256.04	249.71	255.93
7976	NASDAQ	ZBRA	Fri, Jan 26, 2024	256.98	258.42	251.62	252.17
7975	NASDAQ	ZBRA	Thu, Jan 25, 2024	257.98	260.75	255.47	256.99
7974	NASDAQ	ZBRA	Wed, Jan 24, 2024	259.14	259.14	251.67	254.17
7973	NASDAQ	ZBRA	Tue, Jan 23, 2024	255.85	257.44	252.62	256.09
7972	NASDAQ	ZBRA	Mon, Jan 22, 2024	251.85	258.22	250.37	254.57
7971	NASDAQ	ZBRA	Fri, Jan 19, 2024	250.44	251.32	245.14	249.09
7970	NASDAQ	ZBRA	Thu, Jan 18, 2024	240.40	250.12	237.75	249.59
7969	NASDAQ	ZBRA	Wed, Jan 17, 2024	240.00	240.34	236.19	239.17
7968	NASDAQ	ZBRA	Tue, Jan 16, 2024	246.53	247.04	240.22	243.52
7967	NASDAQ	ZBRA	Fri, Jan 12, 2024	256.77	259.17	243.56	248.87
7966	NASDAQ	ZBRA	Thu, Jan 11, 2024	254.01	256.87	248.43	255.03
7965	NASDAQ	ZBRA	Wed, Jan 10, 2024	256.00	256.93	252.50	255.27
7964	NASDAQ	ZBRA	Tue, Jan 9, 2024	255.82	259.66	255.00	256.44
7963	NASDAQ	ZBRA	Mon, Jan 8, 2024	252.11	262.28	251.36	261.09
7962	NASDAQ	ZBRA	Fri, Jan 5, 2024	252.21	257.16	252.15	252.69
7961	NASDAQ	ZBRA	Thu, Jan 4, 2024	251.10	255.41	250.53	252.97
7960	NASDAQ	ZBRA	Wed, Jan 3, 2024	264.12	265.55	252.38	252.52
7959	NASDAQ	ZBRA	Tue, Jan 2, 2024	268.56	270.74	265.39	267.98
7958	NASDAQ	ZBRA	Fri, Dec 29, 2023	274.73	276.31	272.77	273.33
7957	NASDAQ	ZBRA	Thu, Dec 28, 2023	274.11	276.39	272.78	275.35
7956	NASDAQ	ZBRA	Wed, Dec 27, 2023	276.50	276.65	273.27	275.79
7955	NASDAQ	ZBRA	Tue, Dec 26, 2023	270.00	276.08	269.29	275.50
7954	NASDAQ	ZBRA	Fri, Dec 22, 2023	266.77	269.83	265.89	269.41
7953	NASDAQ	ZBRA	Thu, Dec 21, 2023	264.76	266.15	261.67	265.31
7952	NASDAQ	ZBRA	Wed, Dec 20, 2023	269.61	270.98	261.35	261.61
7951	NASDAQ	ZBRA	Tue, Dec 19, 2023	268.61	271.79	265.68	269.42
7950	NASDAQ	ZBRA	Mon, Dec 18, 2023	271.05	271.05	264.40	266.68
7949	NASDAQ	ZBRA	Fri, Dec 15, 2023	269.17	280.33	268.07	270.18
7948	NASDAQ	ZBRA	Thu, Dec 14, 2023	248.56	274.44	247.11	272.16
7947	NASDAQ	ZBRA	Wed, Dec 13, 2023	238.64	245.31	235.79	244.43
7946	NASDAQ	ZBRA	Tue, Dec 12, 2023	240.00	241.43	238.22	239.38
7945	NASDAQ	ZBRA	Mon, Dec 11, 2023	235.94	239.76	235.94	239.65
7944	NASDAQ	ZBRA	Fri, Dec 8, 2023	232.29	237.80	232.29	236.13
7943	NASDAQ	ZBRA	Thu, Dec 7, 2023	235.17	236.97	232.99	233.23
7942	NASDAQ	ZBRA	Wed, Dec 6, 2023	237.67	238.72	233.84	234.13
7941	NASDAQ	ZBRA	Tue, Dec 5, 2023	238.39	238.39	232.57	234.36
7940	NASDAQ	ZBRA	Mon, Dec 4, 2023	239.43	243.00	236.77	239.37
7939	NASDAQ	ZBRA	Fri, Dec 1, 2023	235.40	241.90	232.78	241.22
7938	NASDAQ	ZBRA	Thu, Nov 30, 2023	237.72	238.26	235.35	236.98
7937	NASDAQ	ZBRA	Wed, Nov 29, 2023	236.13	240.06	235.65	236.62
7936	NASDAQ	ZBRA	Tue, Nov 28, 2023	230.72	234.42	229.65	233.89
7935	NASDAQ	ZBRA	Mon, Nov 27, 2023	227.65	233.62	227.65	231.50
7934	NASDAQ	ZBRA	Fri, Nov 24, 2023	225.83	229.65	225.83	228.92
7933	NASDAQ	ZBRA	Wed, Nov 22, 2023	223.40	227.00	221.59	225.86
7932	NASDAQ	ZBRA	Tue, Nov 21, 2023	218.49	223.04	217.38	222.41
7931	NASDAQ	ZBRA	Mon, Nov 20, 2023	218.84	221.78	216.60	220.54
7930	NASDAQ	ZBRA	Fri, Nov 17, 2023	218.46	218.70	215.27	218.02
7929	NASDAQ	ZBRA	Thu, Nov 16, 2023	216.22	217.49	212.40	215.48
7928	NASDAQ	ZBRA	Wed, Nov 15, 2023	215.65	224.21	215.65	216.96
7927	NASDAQ	ZBRA	Tue, Nov 14, 2023	209.00	216.50	208.50	215.66
7926	NASDAQ	ZBRA	Mon, Nov 13, 2023	204.40	205.38	202.01	202.61
7925	NASDAQ	ZBRA	Fri, Nov 10, 2023	202.92	207.21	202.46	206.18
7924	NASDAQ	ZBRA	Thu, Nov 9, 2023	207.59	208.15	201.43	202.52
7923	NASDAQ	ZBRA	Wed, Nov 8, 2023	208.00	210.37	204.04	206.44
7922	NASDAQ	ZBRA	Tue, Nov 7, 2023	204.50	208.26	202.60	208.04
7921	NASDAQ	ZBRA	Mon, Nov 6, 2023	213.86	213.86	205.21	206.02
7920	NASDAQ	ZBRA	Fri, Nov 3, 2023	210.87	217.14	210.87	214.30
7919	NASDAQ	ZBRA	Thu, Nov 2, 2023	200.46	207.23	198.19	207.00
7918	NASDAQ	ZBRA	Wed, Nov 1, 2023	209.57	212.50	194.59	197.99
7917	NASDAQ	ZBRA	Tue, Oct 31, 2023	213.90	215.00	203.09	209.43
7916	NASDAQ	ZBRA	Mon, Oct 30, 2023	207.50	211.21	204.47	209.77
7915	NASDAQ	ZBRA	Fri, Oct 27, 2023	204.60	207.56	201.16	207.18
7914	NASDAQ	ZBRA	Thu, Oct 26, 2023	200.00	207.38	198.86	204.83
7913	NASDAQ	ZBRA	Wed, Oct 25, 2023	203.83	205.23	196.13	198.91
7912	NASDAQ	ZBRA	Tue, Oct 24, 2023	206.49	207.50	203.11	205.91
7911	NASDAQ	ZBRA	Mon, Oct 23, 2023	203.81	208.73	202.70	205.29
7910	NASDAQ	ZBRA	Fri, Oct 20, 2023	204.84	205.15	201.01	204.55
7909	NASDAQ	ZBRA	Thu, Oct 19, 2023	209.40	213.74	205.10	205.99
7908	NASDAQ	ZBRA	Wed, Oct 18, 2023	211.08	211.13	207.75	209.12
7907	NASDAQ	ZBRA	Tue, Oct 17, 2023	212.29	216.57	212.29	212.99
7906	NASDAQ	ZBRA	Mon, Oct 16, 2023	207.32	216.00	206.84	214.97
7905	NASDAQ	ZBRA	Fri, Oct 13, 2023	210.59	210.59	205.19	206.92
7904	NASDAQ	ZBRA	Thu, Oct 12, 2023	218.33	218.33	208.01	210.87
7903	NASDAQ	ZBRA	Wed, Oct 11, 2023	222.04	223.27	215.32	217.16
7902	NASDAQ	ZBRA	Tue, Oct 10, 2023	222.98	227.54	221.76	222.40
7901	NASDAQ	ZBRA	Mon, Oct 9, 2023	221.17	223.46	220.18	222.58
7900	NASDAQ	ZBRA	Fri, Oct 6, 2023	220.85	225.02	219.33	223.85
7899	NASDAQ	ZBRA	Thu, Oct 5, 2023	227.38	228.48	219.42	222.54
7898	NASDAQ	ZBRA	Wed, Oct 4, 2023	232.05	232.05	227.79	230.94
7897	NASDAQ	ZBRA	Tue, Oct 3, 2023	230.97	232.89	228.16	230.33
7896	NASDAQ	ZBRA	Mon, Oct 2, 2023	236.53	236.70	232.24	233.63
7895	NASDAQ	ZBRA	Fri, Sep 29, 2023	238.69	241.66	235.97	236.53
7894	NASDAQ	ZBRA	Thu, Sep 28, 2023	226.30	239.01	226.30	236.87
7893	NASDAQ	ZBRA	Wed, Sep 27, 2023	224.16	226.98	222.58	225.91
7892	NASDAQ	ZBRA	Tue, Sep 26, 2023	225.97	226.65	222.58	223.96
7891	NASDAQ	ZBRA	Mon, Sep 25, 2023	225.75	230.76	225.75	228.15
7890	NASDAQ	ZBRA	Fri, Sep 22, 2023	228.64	229.79	224.57	227.15
7889	NASDAQ	ZBRA	Thu, Sep 21, 2023	232.93	234.33	228.52	228.68
7888	NASDAQ	ZBRA	Wed, Sep 20, 2023	245.09	245.49	235.63	235.83
7887	NASDAQ	ZBRA	Tue, Sep 19, 2023	252.94	253.72	250.62	252.17
7886	NASDAQ	ZBRA	Mon, Sep 18, 2023	250.53	253.52	249.01	253.20
7885	NASDAQ	ZBRA	Fri, Sep 15, 2023	255.11	256.18	249.38	251.38
7884	NASDAQ	ZBRA	Thu, Sep 14, 2023	251.29	255.10	250.18	254.79
7883	NASDAQ	ZBRA	Wed, Sep 13, 2023	251.40	253.02	248.86	250.18
7882	NASDAQ	ZBRA	Tue, Sep 12, 2023	254.28	254.58	250.76	251.31
7881	NASDAQ	ZBRA	Mon, Sep 11, 2023	254.77	254.77	254.77	254.77
7880	NASDAQ	ZBRA	Fri, Sep 8, 2023	262.97	263.13	254.94	256.37
7879	NASDAQ	ZBRA	Thu, Sep 7, 2023	268.61	268.81	256.82	264.24
7878	NASDAQ	ZBRA	Wed, Sep 6, 2023	273.25	275.03	270.19	272.38
7877	NASDAQ	ZBRA	Tue, Sep 5, 2023	275.74	276.98	271.70	273.25
7876	NASDAQ	ZBRA	Fri, Sep 1, 2023	276.96	278.76	275.00	275.95
7875	NASDAQ	ZBRA	Thu, Aug 31, 2023	279.88	279.88	274.77	275.01
7874	NASDAQ	ZBRA	Wed, Aug 30, 2023	272.40	279.83	268.97	279.11
7873	NASDAQ	ZBRA	Tue, Aug 29, 2023	268.34	274.72	268.01	273.49
7872	NASDAQ	ZBRA	Mon, Aug 28, 2023	270.39	271.31	268.18	269.92
7871	NASDAQ	ZBRA	Fri, Aug 25, 2023	267.90	269.47	264.45	268.39
7870	NASDAQ	ZBRA	Thu, Aug 24, 2023	270.38	272.70	265.92	265.92
7869	NASDAQ	ZBRA	Wed, Aug 23, 2023	269.98	271.22	267.10	270.09
7868	NASDAQ	ZBRA	Tue, Aug 22, 2023	269.82	272.47	266.76	269.36
7867	NASDAQ	ZBRA	Mon, Aug 21, 2023	270.47	273.00	266.50	267.53
7866	NASDAQ	ZBRA	Fri, Aug 18, 2023	261.82	274.03	260.81	271.98
7865	NASDAQ	ZBRA	Thu, Aug 17, 2023	267.67	269.61	263.14	266.03
7864	NASDAQ	ZBRA	Wed, Aug 16, 2023	265.65	268.24	263.89	265.94
7863	NASDAQ	ZBRA	Tue, Aug 15, 2023	261.18	268.92	261.12	267.98
7862	NASDAQ	ZBRA	Mon, Aug 14, 2023	263.45	264.09	258.62	263.86
7861	NASDAQ	ZBRA	Fri, Aug 11, 2023	254.08	263.00	254.08	261.94
7860	NASDAQ	ZBRA	Thu, Aug 10, 2023	258.50	260.00	252.83	255.42
7859	NASDAQ	ZBRA	Wed, Aug 9, 2023	253.42	260.88	250.75	257.89
7858	NASDAQ	ZBRA	Tue, Aug 8, 2023	248.82	254.32	248.14	253.68
7857	NASDAQ	ZBRA	Mon, Aug 7, 2023	251.06	251.92	245.35	248.23
7856	NASDAQ	ZBRA	Fri, Aug 4, 2023	249.00	254.80	246.60	251.41
7855	NASDAQ	ZBRA	Thu, Aug 3, 2023	238.09	252.28	231.98	249.55
7854	NASDAQ	ZBRA	Wed, Aug 2, 2023	250.10	251.24	236.97	241.15
7853	NASDAQ	ZBRA	Tue, Aug 1, 2023	245.02	262.50	244.67	254.77
7852	NASDAQ	ZBRA	Mon, Jul 31, 2023	299.36	308.04	299.35	307.96
7851	NASDAQ	ZBRA	Fri, Jul 28, 2023	303.43	304.84	296.43	299.18
7850	NASDAQ	ZBRA	Thu, Jul 27, 2023	308.00	308.98	297.45	299.43
7849	NASDAQ	ZBRA	Wed, Jul 26, 2023	299.19	306.68	298.96	306.12
7848	NASDAQ	ZBRA	Tue, Jul 25, 2023	302.72	307.07	300.79	301.43
7847	NASDAQ	ZBRA	Mon, Jul 24, 2023	305.82	308.72	301.81	302.59
7846	NASDAQ	ZBRA	Fri, Jul 21, 2023	308.02	310.45	305.37	306.46
7845	NASDAQ	ZBRA	Thu, Jul 20, 2023	316.57	316.57	303.17	304.54
7844	NASDAQ	ZBRA	Wed, Jul 19, 2023	313.29	319.04	312.89	318.37
7843	NASDAQ	ZBRA	Tue, Jul 18, 2023	308.10	313.73	308.05	313.17
7842	NASDAQ	ZBRA	Mon, Jul 17, 2023	306.80	311.01	305.66	309.51
7841	NASDAQ	ZBRA	Fri, Jul 14, 2023	316.82	317.05	307.87	309.28
7840	NASDAQ	ZBRA	Thu, Jul 13, 2023	317.97	320.55	317.22	318.47
7839	NASDAQ	ZBRA	Wed, Jul 12, 2023	314.20	318.85	311.22	315.93
7838	NASDAQ	ZBRA	Tue, Jul 11, 2023	308.69	313.22	307.18	309.16
7837	NASDAQ	ZBRA	Mon, Jul 10, 2023	294.57	307.26	294.57	306.16
7836	NASDAQ	ZBRA	Fri, Jul 7, 2023	291.49	300.50	290.14	295.22
7835	NASDAQ	ZBRA	Thu, Jul 6, 2023	287.40	291.87	283.54	291.14
7834	NASDAQ	ZBRA	Wed, Jul 5, 2023	293.57	296.25	290.23	292.85
7833	NASDAQ	ZBRA	Mon, Jul 3, 2023	293.89	296.99	292.86	296.27
7832	NASDAQ	ZBRA	Fri, Jun 30, 2023	290.85	297.45	290.70	295.83
7831	NASDAQ	ZBRA	Thu, Jun 29, 2023	283.05	289.33	281.80	288.68
7830	NASDAQ	ZBRA	Wed, Jun 28, 2023	281.40	286.10	280.22	283.49
7829	NASDAQ	ZBRA	Tue, Jun 27, 2023	273.85	284.43	270.67	282.81
7828	NASDAQ	ZBRA	Mon, Jun 26, 2023	266.30	275.70	265.12	273.11
7827	NASDAQ	ZBRA	Fri, Jun 23, 2023	265.35	265.93	261.91	264.33
7826	NASDAQ	ZBRA	Thu, Jun 22, 2023	270.50	270.50	264.86	267.91
7825	NASDAQ	ZBRA	Wed, Jun 21, 2023	274.52	274.61	270.80	270.88
7824	NASDAQ	ZBRA	Tue, Jun 20, 2023	281.56	281.56	273.89	277.55
7823	NASDAQ	ZBRA	Fri, Jun 16, 2023	286.96	288.76	281.75	282.40
7822	NASDAQ	ZBRA	Thu, Jun 15, 2023	277.47	285.52	277.47	284.55
7821	NASDAQ	ZBRA	Wed, Jun 14, 2023	283.84	285.87	279.08	280.38
7820	NASDAQ	ZBRA	Tue, Jun 13, 2023	283.52	286.44	280.61	283.39
7819	NASDAQ	ZBRA	Mon, Jun 12, 2023	275.61	280.55	274.91	279.99
7818	NASDAQ	ZBRA	Fri, Jun 9, 2023	278.34	280.58	274.32	274.66
7817	NASDAQ	ZBRA	Thu, Jun 8, 2023	276.97	278.43	272.38	278.03
7816	NASDAQ	ZBRA	Wed, Jun 7, 2023	273.15	280.31	272.35	277.56
7815	NASDAQ	ZBRA	Tue, Jun 6, 2023	269.11	273.65	266.50	270.10
7814	NASDAQ	ZBRA	Mon, Jun 5, 2023	276.35	276.44	267.53	269.11
7813	NASDAQ	ZBRA	Fri, Jun 2, 2023	269.33	279.61	269.33	278.01
7812	NASDAQ	ZBRA	Thu, Jun 1, 2023	263.88	267.05	260.90	266.20
7811	NASDAQ	ZBRA	Wed, May 31, 2023	265.00	267.52	261.36	262.57
7810	NASDAQ	ZBRA	Tue, May 30, 2023	268.02	271.82	265.30	267.78
7809	NASDAQ	ZBRA	Fri, May 26, 2023	260.67	265.99	260.67	264.72
7808	NASDAQ	ZBRA	Thu, May 25, 2023	264.25	264.25	257.19	259.69
7807	NASDAQ	ZBRA	Wed, May 24, 2023	269.85	271.04	260.53	261.39
7806	NASDAQ	ZBRA	Tue, May 23, 2023	277.63	278.64	270.95	271.22
7805	NASDAQ	ZBRA	Mon, May 22, 2023	279.71	282.49	276.84	280.13
7804	NASDAQ	ZBRA	Fri, May 19, 2023	281.30	283.86	278.03	280.80
7803	NASDAQ	ZBRA	Thu, May 18, 2023	271.01	280.62	269.63	279.33
7802	NASDAQ	ZBRA	Wed, May 17, 2023	268.82	273.38	266.54	271.67
7801	NASDAQ	ZBRA	Tue, May 16, 2023	268.43	271.36	265.03	266.38
7800	NASDAQ	ZBRA	Mon, May 15, 2023	265.88	272.87	264.66	270.70
7799	NASDAQ	ZBRA	Fri, May 12, 2023	267.14	268.84	262.31	266.16
7798	NASDAQ	ZBRA	Thu, May 11, 2023	269.34	270.27	264.17	265.28
7797	NASDAQ	ZBRA	Wed, May 10, 2023	272.21	274.85	267.65	271.77
7796	NASDAQ	ZBRA	Tue, May 9, 2023	275.00	278.16	268.97	270.16
7795	NASDAQ	ZBRA	Mon, May 8, 2023	274.00	278.14	271.77	277.86
7794	NASDAQ	ZBRA	Fri, May 5, 2023	269.10	275.34	263.86	273.80
7793	NASDAQ	ZBRA	Thu, May 4, 2023	256.20	265.71	255.00	265.00
7792	NASDAQ	ZBRA	Wed, May 3, 2023	255.45	265.36	254.90	258.50
7791	NASDAQ	ZBRA	Tue, May 2, 2023	251.44	269.01	245.75	255.44
7790	NASDAQ	ZBRA	Mon, May 1, 2023	287.17	290.34	286.49	287.45
7789	NASDAQ	ZBRA	Fri, Apr 28, 2023	284.24	289.97	282.62	288.03
7788	NASDAQ	ZBRA	Thu, Apr 27, 2023	283.51	285.04	278.21	284.12
7787	NASDAQ	ZBRA	Wed, Apr 26, 2023	284.90	286.28	279.59	280.42
7786	NASDAQ	ZBRA	Tue, Apr 25, 2023	290.34	293.48	283.97	284.10
7785	NASDAQ	ZBRA	Mon, Apr 24, 2023	288.34	290.34	286.38	288.19
7784	NASDAQ	ZBRA	Fri, Apr 21, 2023	289.92	289.94	285.00	287.90
7783	NASDAQ	ZBRA	Thu, Apr 20, 2023	289.17	293.48	288.03	290.52
7782	NASDAQ	ZBRA	Wed, Apr 19, 2023	297.90	297.90	291.88	292.76
7781	NASDAQ	ZBRA	Tue, Apr 18, 2023	303.02	304.50	299.07	300.63
7780	NASDAQ	ZBRA	Mon, Apr 17, 2023	302.91	304.35	299.35	300.46
7779	NASDAQ	ZBRA	Fri, Apr 14, 2023	303.92	307.33	299.77	303.08
7778	NASDAQ	ZBRA	Thu, Apr 13, 2023	302.83	306.36	300.59	306.17
7777	NASDAQ	ZBRA	Wed, Apr 12, 2023	306.23	307.08	300.50	301.41
7776	NASDAQ	ZBRA	Tue, Apr 11, 2023	304.20	306.70	301.98	304.03
7775	NASDAQ	ZBRA	Mon, Apr 10, 2023	297.32	302.15	296.72	301.96
7774	NASDAQ	ZBRA	Thu, Apr 6, 2023	297.28	303.13	294.80	300.26
7773	NASDAQ	ZBRA	Wed, Apr 5, 2023	308.48	308.48	299.06	300.15
7772	NASDAQ	ZBRA	Tue, Apr 4, 2023	312.12	312.12	303.44	308.71
7771	NASDAQ	ZBRA	Mon, Apr 3, 2023	315.13	316.23	307.40	311.65
7770	NASDAQ	ZBRA	Fri, Mar 31, 2023	310.00	318.85	310.00	318.00
7769	NASDAQ	ZBRA	Thu, Mar 30, 2023	301.91	309.30	300.94	309.11
7768	NASDAQ	ZBRA	Wed, Mar 29, 2023	293.81	297.00	291.48	296.12
7767	NASDAQ	ZBRA	Tue, Mar 28, 2023	287.76	291.53	286.53	290.15
7766	NASDAQ	ZBRA	Mon, Mar 27, 2023	290.87	292.86	285.93	288.86
7765	NASDAQ	ZBRA	Fri, Mar 24, 2023	286.58	289.29	283.07	288.73
7764	NASDAQ	ZBRA	Thu, Mar 23, 2023	290.06	295.92	285.87	288.75
7763	NASDAQ	ZBRA	Wed, Mar 22, 2023	292.33	298.78	287.86	288.11
7762	NASDAQ	ZBRA	Tue, Mar 21, 2023	294.89	296.05	291.02	294.43
7761	NASDAQ	ZBRA	Mon, Mar 20, 2023	289.87	291.64	285.49	290.84
7760	NASDAQ	ZBRA	Fri, Mar 17, 2023	294.05	294.30	287.15	288.71
7759	NASDAQ	ZBRA	Thu, Mar 16, 2023	286.92	296.40	284.83	294.93
7758	NASDAQ	ZBRA	Wed, Mar 15, 2023	284.99	287.94	282.46	287.74
7757	NASDAQ	ZBRA	Tue, Mar 14, 2023	292.49	293.49	286.90	292.46
7756	NASDAQ	ZBRA	Mon, Mar 13, 2023	284.11	291.38	278.53	284.92
7755	NASDAQ	ZBRA	Fri, Mar 10, 2023	296.23	297.71	286.56	288.19
7754	NASDAQ	ZBRA	Thu, Mar 9, 2023	307.47	309.57	296.37	296.91
7753	NASDAQ	ZBRA	Wed, Mar 8, 2023	303.27	307.37	301.50	307.07
7752	NASDAQ	ZBRA	Tue, Mar 7, 2023	305.42	306.11	301.86	302.16
7751	NASDAQ	ZBRA	Mon, Mar 6, 2023	310.27	313.79	304.03	305.81
7750	NASDAQ	ZBRA	Fri, Mar 3, 2023	307.62	311.53	306.07	309.45
7749	NASDAQ	ZBRA	Thu, Mar 2, 2023	299.80	306.58	297.62	306.06
7748	NASDAQ	ZBRA	Wed, Mar 1, 2023	299.83	305.57	298.93	302.34
7747	NASDAQ	ZBRA	Tue, Feb 28, 2023	296.75	300.67	295.18	300.25
7746	NASDAQ	ZBRA	Mon, Feb 27, 2023	296.35	297.71	293.44	296.23
7745	NASDAQ	ZBRA	Fri, Feb 24, 2023	295.00	296.69	288.88	291.92
7744	NASDAQ	ZBRA	Thu, Feb 23, 2023	307.54	307.82	295.42	301.00
7743	NASDAQ	ZBRA	Wed, Feb 22, 2023	308.26	308.53	302.28	304.87
7742	NASDAQ	ZBRA	Tue, Feb 21, 2023	317.96	317.96	306.29	307.00
7741	NASDAQ	ZBRA	Fri, Feb 17, 2023	329.12	329.60	310.55	322.58
7740	NASDAQ	ZBRA	Thu, Feb 16, 2023	330.00	340.84	327.62	333.44
7739	NASDAQ	ZBRA	Wed, Feb 15, 2023	316.90	327.43	316.90	327.02
7738	NASDAQ	ZBRA	Tue, Feb 14, 2023	315.89	322.79	312.74	318.76
7737	NASDAQ	ZBRA	Mon, Feb 13, 2023	313.15	319.01	309.85	318.95
7736	NASDAQ	ZBRA	Fri, Feb 10, 2023	312.64	317.69	310.30	313.46
7735	NASDAQ	ZBRA	Thu, Feb 9, 2023	322.16	329.71	315.67	316.56
7734	NASDAQ	ZBRA	Wed, Feb 8, 2023	328.28	329.67	324.51	325.54
7733	NASDAQ	ZBRA	Tue, Feb 7, 2023	322.73	331.98	321.34	331.15
7732	NASDAQ	ZBRA	Mon, Feb 6, 2023	326.69	330.54	323.81	324.70
7731	NASDAQ	ZBRA	Fri, Feb 3, 2023	335.41	338.22	329.18	330.81
7730	NASDAQ	ZBRA	Thu, Feb 2, 2023	335.96	351.74	335.81	344.70
7729	NASDAQ	ZBRA	Wed, Feb 1, 2023	316.18	329.62	315.75	328.63
7728	NASDAQ	ZBRA	Tue, Jan 31, 2023	309.32	316.38	306.50	316.18
7727	NASDAQ	ZBRA	Mon, Jan 30, 2023	313.14	315.30	308.75	309.03
7726	NASDAQ	ZBRA	Fri, Jan 27, 2023	310.18	317.52	308.15	317.10
7725	NASDAQ	ZBRA	Thu, Jan 26, 2023	314.04	315.00	306.14	311.27
7724	NASDAQ	ZBRA	Wed, Jan 25, 2023	305.00	312.58	302.45	310.57
7723	NASDAQ	ZBRA	Tue, Jan 24, 2023	315.00	317.24	309.75	310.08
7722	NASDAQ	ZBRA	Mon, Jan 23, 2023	298.49	320.12	297.94	317.76
7721	NASDAQ	ZBRA	Fri, Jan 20, 2023	288.23	297.22	288.23	297.03
7720	NASDAQ	ZBRA	Thu, Jan 19, 2023	292.02	295.80	285.78	287.72
7719	NASDAQ	ZBRA	Wed, Jan 18, 2023	295.80	299.75	295.80	296.54
7718	NASDAQ	ZBRA	Tue, Jan 17, 2023	293.54	294.15	288.68	293.58
7717	NASDAQ	ZBRA	Fri, Jan 13, 2023	290.02	293.99	286.99	293.70
7716	NASDAQ	ZBRA	Thu, Jan 12, 2023	301.84	301.84	290.87	293.00
7715	NASDAQ	ZBRA	Wed, Jan 11, 2023	289.00	300.21	286.56	299.79
7714	NASDAQ	ZBRA	Tue, Jan 10, 2023	277.82	286.95	277.01	286.93
7713	NASDAQ	ZBRA	Mon, Jan 9, 2023	276.00	283.53	273.52	279.29
7712	NASDAQ	ZBRA	Fri, Jan 6, 2023	265.11	277.86	263.22	273.42
7711	NASDAQ	ZBRA	Thu, Jan 5, 2023	260.68	260.94	254.69	260.06
7710	NASDAQ	ZBRA	Wed, Jan 4, 2023	263.62	265.81	258.23	262.99
7709	NASDAQ	ZBRA	Tue, Jan 3, 2023	260.87	262.69	255.71	260.20
7708	NASDAQ	ZBRA	Fri, Dec 30, 2022	254.20	256.54	251.52	256.41
7707	NASDAQ	ZBRA	Thu, Dec 29, 2022	249.55	258.05	249.00	257.53
7706	NASDAQ	ZBRA	Wed, Dec 28, 2022	250.48	253.85	246.13	246.84
7705	NASDAQ	ZBRA	Tue, Dec 27, 2022	249.35	253.87	247.16	251.00
7704	NASDAQ	ZBRA	Fri, Dec 23, 2022	246.86	249.14	244.76	248.22
7703	NASDAQ	ZBRA	Thu, Dec 22, 2022	245.78	247.64	241.01	247.51
7702	NASDAQ	ZBRA	Wed, Dec 21, 2022	248.61	253.80	248.31	250.84
7701	NASDAQ	ZBRA	Tue, Dec 20, 2022	242.55	250.65	241.43	247.15
7700	NASDAQ	ZBRA	Mon, Dec 19, 2022	249.00	251.55	242.88	243.71
7699	NASDAQ	ZBRA	Fri, Dec 16, 2022	249.25	251.09	244.72	248.92
7698	NASDAQ	ZBRA	Thu, Dec 15, 2022	256.15	257.72	249.65	251.04
7697	NASDAQ	ZBRA	Wed, Dec 14, 2022	261.95	267.27	257.70	261.50
7696	NASDAQ	ZBRA	Tue, Dec 13, 2022	270.60	274.70	257.02	263.27
7695	NASDAQ	ZBRA	Mon, Dec 12, 2022	253.84	259.94	250.12	258.10
7694	NASDAQ	ZBRA	Fri, Dec 9, 2022	251.19	256.67	250.53	251.45
7693	NASDAQ	ZBRA	Thu, Dec 8, 2022	252.31	259.55	252.00	252.82
7692	NASDAQ	ZBRA	Wed, Dec 7, 2022	252.42	255.04	250.73	252.54
7691	NASDAQ	ZBRA	Tue, Dec 6, 2022	261.01	261.08	251.35	254.21
7690	NASDAQ	ZBRA	Mon, Dec 5, 2022	272.88	273.10	261.57	261.80
7689	NASDAQ	ZBRA	Fri, Dec 2, 2022	264.67	276.14	264.61	274.86
7688	NASDAQ	ZBRA	Thu, Dec 1, 2022	268.76	274.29	262.87	268.82
7687	NASDAQ	ZBRA	Wed, Nov 30, 2022	266.62	273.90	257.74	270.28
7686	NASDAQ	ZBRA	Tue, Nov 29, 2022	269.79	273.00	261.54	266.82
7685	NASDAQ	ZBRA	Mon, Nov 28, 2022	268.38	270.06	266.52	269.00
7684	NASDAQ	ZBRA	Fri, Nov 25, 2022	270.50	272.30	269.62	271.90
7683	NASDAQ	ZBRA	Wed, Nov 23, 2022	262.74	274.85	261.99	270.66
7682	NASDAQ	ZBRA	Tue, Nov 22, 2022	257.40	261.83	255.25	261.05
7681	NASDAQ	ZBRA	Mon, Nov 21, 2022	253.95	258.22	253.13	257.00
7680	NASDAQ	ZBRA	Fri, Nov 18, 2022	259.39	260.91	250.32	256.10
7679	NASDAQ	ZBRA	Thu, Nov 17, 2022	251.79	257.62	250.22	255.11
7678	NASDAQ	ZBRA	Wed, Nov 16, 2022	259.76	259.76	254.19	258.43
7677	NASDAQ	ZBRA	Tue, Nov 15, 2022	257.54	266.04	257.06	261.59
7676	NASDAQ	ZBRA	Mon, Nov 14, 2022	261.71	262.13	251.07	251.47
7675	NASDAQ	ZBRA	Fri, Nov 11, 2022	254.09	265.98	252.84	263.38
7674	NASDAQ	ZBRA	Thu, Nov 10, 2022	238.92	253.72	237.88	253.42
7673	NASDAQ	ZBRA	Wed, Nov 9, 2022	232.03	232.03	225.76	226.88
7672	NASDAQ	ZBRA	Tue, Nov 8, 2022	238.86	241.20	231.21	234.65
7671	NASDAQ	ZBRA	Mon, Nov 7, 2022	232.52	236.56	227.62	236.36
7670	NASDAQ	ZBRA	Fri, Nov 4, 2022	231.83	232.63	224.87	230.56
7669	NASDAQ	ZBRA	Thu, Nov 3, 2022	231.84	236.66	227.15	227.32
7668	NASDAQ	ZBRA	Wed, Nov 2, 2022	236.07	242.80	231.38	236.03
7667	NASDAQ	ZBRA	Tue, Nov 1, 2022	264.40	264.40	237.28	238.30
7666	NASDAQ	ZBRA	Mon, Oct 31, 2022	283.43	287.97	278.84	283.22
7665	NASDAQ	ZBRA	Fri, Oct 28, 2022	275.03	288.61	271.72	288.00
7664	NASDAQ	ZBRA	Thu, Oct 27, 2022	276.98	281.89	274.89	275.29
7663	NASDAQ	ZBRA	Wed, Oct 26, 2022	273.43	278.66	271.17	273.18
7662	NASDAQ	ZBRA	Tue, Oct 25, 2022	267.61	274.72	266.57	274.58
7661	NASDAQ	ZBRA	Mon, Oct 24, 2022	264.30	267.64	259.01	265.72
7660	NASDAQ	ZBRA	Fri, Oct 21, 2022	255.92	263.91	252.39	263.04
7659	NASDAQ	ZBRA	Thu, Oct 20, 2022	261.08	265.93	253.55	256.23
7658	NASDAQ	ZBRA	Wed, Oct 19, 2022	261.34	264.87	257.39	260.46
7657	NASDAQ	ZBRA	Tue, Oct 18, 2022	269.51	271.96	260.47	263.89
7656	NASDAQ	ZBRA	Mon, Oct 17, 2022	262.53	264.84	259.28	261.64
7655	NASDAQ	ZBRA	Fri, Oct 14, 2022	265.17	267.72	254.56	255.61
7654	NASDAQ	ZBRA	Thu, Oct 13, 2022	253.32	277.99	252.45	268.27
7653	NASDAQ	ZBRA	Wed, Oct 12, 2022	250.09	263.28	248.91	261.03
7652	NASDAQ	ZBRA	Tue, Oct 11, 2022	255.44	257.08	248.17	250.01
7651	NASDAQ	ZBRA	Mon, Oct 10, 2022	268.00	268.26	255.58	258.60
7650	NASDAQ	ZBRA	Fri, Oct 7, 2022	273.82	275.69	266.05	266.68
7649	NASDAQ	ZBRA	Thu, Oct 6, 2022	281.61	285.28	278.34	280.35
7648	NASDAQ	ZBRA	Wed, Oct 5, 2022	276.83	284.20	276.19	281.88
7647	NASDAQ	ZBRA	Tue, Oct 4, 2022	277.75	281.65	277.41	281.65
7646	NASDAQ	ZBRA	Mon, Oct 3, 2022	264.94	274.09	261.69	272.09
7645	NASDAQ	ZBRA	Fri, Sep 30, 2022	264.84	271.96	261.63	262.01
7644	NASDAQ	ZBRA	Thu, Sep 29, 2022	266.41	268.17	262.41	265.52
7643	NASDAQ	ZBRA	Wed, Sep 28, 2022	267.41	272.94	265.54	271.35
7642	NASDAQ	ZBRA	Tue, Sep 27, 2022	271.21	272.23	263.25	264.95
7641	NASDAQ	ZBRA	Mon, Sep 26, 2022	268.55	274.23	265.05	265.86
7640	NASDAQ	ZBRA	Fri, Sep 23, 2022	270.38	272.63	262.84	268.04
7639	NASDAQ	ZBRA	Thu, Sep 22, 2022	282.61	283.85	272.79	272.94
7638	NASDAQ	ZBRA	Wed, Sep 21, 2022	288.85	295.14	284.77	285.08
7637	NASDAQ	ZBRA	Tue, Sep 20, 2022	288.99	288.99	281.66	285.65
7636	NASDAQ	ZBRA	Mon, Sep 19, 2022	285.01	291.50	284.45	291.21
7635	NASDAQ	ZBRA	Fri, Sep 16, 2022	294.53	294.73	285.96	288.52
7634	NASDAQ	ZBRA	Thu, Sep 15, 2022	294.09	301.43	292.39	296.20
7633	NASDAQ	ZBRA	Wed, Sep 14, 2022	293.10	300.15	290.25	295.97
7632	NASDAQ	ZBRA	Tue, Sep 13, 2022	301.40	301.40	291.36	293.50
7631	NASDAQ	ZBRA	Mon, Sep 12, 2022	310.88	314.79	309.31	311.85
7630	NASDAQ	ZBRA	Fri, Sep 9, 2022	301.24	308.44	301.24	307.84
7629	NASDAQ	ZBRA	Thu, Sep 8, 2022	292.06	298.91	291.40	298.30
7628	NASDAQ	ZBRA	Wed, Sep 7, 2022	290.82	296.60	288.16	295.58
7627	NASDAQ	ZBRA	Tue, Sep 6, 2022	296.39	296.39	286.58	289.93
7626	NASDAQ	ZBRA	Fri, Sep 2, 2022	316.60	316.60	296.10	297.60
7625	NASDAQ	ZBRA	Thu, Sep 1, 2022	296.58	309.97	294.41	309.74
7624	NASDAQ	ZBRA	Wed, Aug 31, 2022	304.56	305.15	298.24	301.64
7623	NASDAQ	ZBRA	Tue, Aug 30, 2022	310.10	311.66	301.46	302.86
7622	NASDAQ	ZBRA	Mon, Aug 29, 2022	304.90	311.36	302.48	307.90
7621	NASDAQ	ZBRA	Fri, Aug 26, 2022	331.08	331.65	308.09	308.16
7620	NASDAQ	ZBRA	Thu, Aug 25, 2022	322.00	330.42	321.85	330.14
7619	NASDAQ	ZBRA	Wed, Aug 24, 2022	317.77	321.53	316.64	319.34
7618	NASDAQ	ZBRA	Tue, Aug 23, 2022	315.00	319.30	314.46	316.99
7617	NASDAQ	ZBRA	Mon, Aug 22, 2022	322.33	322.33	314.58	315.88
7616	NASDAQ	ZBRA	Fri, Aug 19, 2022	337.68	339.32	327.61	328.41
7615	NASDAQ	ZBRA	Thu, Aug 18, 2022	340.46	346.02	339.20	342.38
7614	NASDAQ	ZBRA	Wed, Aug 17, 2022	340.10	341.58	336.72	340.45
7613	NASDAQ	ZBRA	Tue, Aug 16, 2022	345.59	347.89	340.64	344.91
7612	NASDAQ	ZBRA	Mon, Aug 15, 2022	345.82	350.34	343.80	349.41
7611	NASDAQ	ZBRA	Fri, Aug 12, 2022	338.53	346.79	336.19	346.74
7610	NASDAQ	ZBRA	Thu, Aug 11, 2022	333.60	343.53	331.85	336.00
7609	NASDAQ	ZBRA	Wed, Aug 10, 2022	330.20	332.42	325.21	328.87
7608	NASDAQ	ZBRA	Tue, Aug 9, 2022	326.34	326.34	318.50	320.15
7607	NASDAQ	ZBRA	Mon, Aug 8, 2022	332.49	338.84	329.25	330.32
7606	NASDAQ	ZBRA	Fri, Aug 5, 2022	324.52	337.29	324.52	331.70
7605	NASDAQ	ZBRA	Thu, Aug 4, 2022	325.76	330.89	323.53	330.58
7604	NASDAQ	ZBRA	Wed, Aug 3, 2022	322.22	332.03	316.05	326.41
7603	NASDAQ	ZBRA	Tue, Aug 2, 2022	351.76	356.62	322.93	323.32
7602	NASDAQ	ZBRA	Mon, Aug 1, 2022	352.42	365.97	350.69	358.43
7601	NASDAQ	ZBRA	Fri, Jul 29, 2022	343.32	358.39	340.26	357.69
7600	NASDAQ	ZBRA	Thu, Jul 28, 2022	338.49	347.16	336.70	344.50
7599	NASDAQ	ZBRA	Wed, Jul 27, 2022	328.61	340.00	327.23	338.49
7598	NASDAQ	ZBRA	Tue, Jul 26, 2022	323.96	327.18	321.20	326.97
7597	NASDAQ	ZBRA	Mon, Jul 25, 2022	325.50	328.79	320.96	325.37
7596	NASDAQ	ZBRA	Fri, Jul 22, 2022	330.95	334.59	322.92	326.68
7595	NASDAQ	ZBRA	Thu, Jul 21, 2022	324.70	332.19	323.84	332.15
7594	NASDAQ	ZBRA	Wed, Jul 20, 2022	312.01	325.64	311.81	325.42
7593	NASDAQ	ZBRA	Tue, Jul 19, 2022	301.09	312.55	301.09	311.91
7592	NASDAQ	ZBRA	Mon, Jul 18, 2022	299.58	302.45	293.77	295.84
7591	NASDAQ	ZBRA	Fri, Jul 15, 2022	293.54	298.52	291.01	297.72
7590	NASDAQ	ZBRA	Thu, Jul 14, 2022	289.01	292.03	284.06	290.80
7589	NASDAQ	ZBRA	Wed, Jul 13, 2022	286.19	294.93	283.72	292.49
7588	NASDAQ	ZBRA	Tue, Jul 12, 2022	294.06	298.96	290.48	292.41
7587	NASDAQ	ZBRA	Mon, Jul 11, 2022	293.99	296.35	291.06	291.70
7586	NASDAQ	ZBRA	Fri, Jul 8, 2022	303.07	303.70	297.76	299.52
7585	NASDAQ	ZBRA	Thu, Jul 7, 2022	295.35	306.17	295.35	305.14
7584	NASDAQ	ZBRA	Wed, Jul 6, 2022	304.95	306.37	290.39	294.53
7583	NASDAQ	ZBRA	Tue, Jul 5, 2022	294.77	302.56	293.04	302.33
7582	NASDAQ	ZBRA	Fri, Jul 1, 2022	292.23	300.06	290.65	299.34
7581	NASDAQ	ZBRA	Thu, Jun 30, 2022	295.17	297.65	289.83	293.95
7580	NASDAQ	ZBRA	Wed, Jun 29, 2022	304.83	304.83	295.28	298.33
7579	NASDAQ	ZBRA	Tue, Jun 28, 2022	309.87	312.99	301.42	302.21
7578	NASDAQ	ZBRA	Mon, Jun 27, 2022	311.31	311.76	305.55	309.83
7577	NASDAQ	ZBRA	Fri, Jun 24, 2022	301.10	310.36	300.79	308.91
7576	NASDAQ	ZBRA	Thu, Jun 23, 2022	298.23	299.15	291.86	297.41
7575	NASDAQ	ZBRA	Wed, Jun 22, 2022	293.58	299.47	290.77	297.82
7574	NASDAQ	ZBRA	Tue, Jun 21, 2022	293.51	299.95	292.49	295.85
7573	NASDAQ	ZBRA	Fri, Jun 17, 2022	296.73	297.46	287.93	288.46
7572	NASDAQ	ZBRA	Thu, Jun 16, 2022	301.16	304.27	290.03	292.12
7571	NASDAQ	ZBRA	Wed, Jun 15, 2022	304.45	312.72	301.00	308.36
7570	NASDAQ	ZBRA	Tue, Jun 14, 2022	295.12	302.50	292.85	300.74
7569	NASDAQ	ZBRA	Mon, Jun 13, 2022	295.65	299.97	290.45	293.08
7568	NASDAQ	ZBRA	Fri, Jun 10, 2022	310.00	311.17	304.10	305.35
7567	NASDAQ	ZBRA	Thu, Jun 9, 2022	329.40	330.24	315.57	315.66
7566	NASDAQ	ZBRA	Wed, Jun 8, 2022	334.48	334.48	328.36	330.74
7565	NASDAQ	ZBRA	Tue, Jun 7, 2022	330.62	338.23	326.01	335.51
7564	NASDAQ	ZBRA	Mon, Jun 6, 2022	341.48	342.41	332.89	335.43
7563	NASDAQ	ZBRA	Fri, Jun 3, 2022	342.07	342.07	332.79	334.77
7562	NASDAQ	ZBRA	Thu, Jun 2, 2022	334.38	347.91	332.18	347.07
7561	NASDAQ	ZBRA	Wed, Jun 1, 2022	339.61	344.01	331.73	334.55
7560	NASDAQ	ZBRA	Tue, May 31, 2022	343.78	344.12	334.08	338.19
7559	NASDAQ	ZBRA	Fri, May 27, 2022	336.00	343.53	335.90	343.53
7558	NASDAQ	ZBRA	Thu, May 26, 2022	324.20	333.71	322.74	332.47
7557	NASDAQ	ZBRA	Wed, May 25, 2022	319.87	326.61	318.68	322.72
7556	NASDAQ	ZBRA	Tue, May 24, 2022	330.30	332.15	318.74	322.88
7555	NASDAQ	ZBRA	Mon, May 23, 2022	330.16	338.92	322.87	334.73
7554	NASDAQ	ZBRA	Fri, May 20, 2022	330.02	331.17	314.91	325.37
7553	NASDAQ	ZBRA	Thu, May 19, 2022	324.17	330.69	322.15	324.10
7552	NASDAQ	ZBRA	Wed, May 18, 2022	338.83	342.47	325.33	326.42
7551	NASDAQ	ZBRA	Tue, May 17, 2022	339.55	347.15	335.30	344.58
7550	NASDAQ	ZBRA	Mon, May 16, 2022	333.07	336.30	327.15	329.33
7549	NASDAQ	ZBRA	Fri, May 13, 2022	322.01	337.75	322.01	336.86
7548	NASDAQ	ZBRA	Thu, May 12, 2022	311.99	323.45	309.00	316.72
7547	NASDAQ	ZBRA	Wed, May 11, 2022	324.53	335.11	314.26	314.50
7546	NASDAQ	ZBRA	Tue, May 10, 2022	336.99	341.66	317.72	325.84
7545	NASDAQ	ZBRA	Mon, May 9, 2022	335.00	341.72	327.45	328.54
7544	NASDAQ	ZBRA	Fri, May 6, 2022	343.31	349.49	333.37	342.59
7543	NASDAQ	ZBRA	Thu, May 5, 2022	363.87	366.42	344.05	347.75
7542	NASDAQ	ZBRA	Wed, May 4, 2022	364.17	370.91	354.43	367.87
7541	NASDAQ	ZBRA	Tue, May 3, 2022	376.44	378.89	360.00	368.14
7540	NASDAQ	ZBRA	Mon, May 2, 2022	371.66	383.06	367.15	379.57
7539	NASDAQ	ZBRA	Fri, Apr 29, 2022	380.24	385.33	368.35	369.66
7538	NASDAQ	ZBRA	Thu, Apr 28, 2022	375.59	384.94	370.63	382.98
7537	NASDAQ	ZBRA	Wed, Apr 27, 2022	373.99	381.27	370.14	371.11
7536	NASDAQ	ZBRA	Tue, Apr 26, 2022	386.82	390.44	374.50	374.50
7535	NASDAQ	ZBRA	Mon, Apr 25, 2022	375.82	390.16	374.11	388.94
7534	NASDAQ	ZBRA	Fri, Apr 22, 2022	389.55	391.76	377.29	377.98
7533	NASDAQ	ZBRA	Thu, Apr 21, 2022	402.73	406.49	388.74	390.04
7532	NASDAQ	ZBRA	Wed, Apr 20, 2022	409.07	409.90	397.50	398.42
7531	NASDAQ	ZBRA	Tue, Apr 19, 2022	393.57	407.45	393.05	406.62
7530	NASDAQ	ZBRA	Mon, Apr 18, 2022	391.00	397.35	390.27	394.28
7529	NASDAQ	ZBRA	Thu, Apr 14, 2022	407.00	407.00	393.60	393.68
7528	NASDAQ	ZBRA	Wed, Apr 13, 2022	401.20	408.30	400.53	405.00
7527	NASDAQ	ZBRA	Tue, Apr 12, 2022	410.88	418.67	400.75	402.21
7526	NASDAQ	ZBRA	Mon, Apr 11, 2022	410.78	413.70	405.80	408.70
7525	NASDAQ	ZBRA	Fri, Apr 8, 2022	416.26	419.14	406.70	415.63
7524	NASDAQ	ZBRA	Thu, Apr 7, 2022	418.08	427.02	416.90	418.40
7523	NASDAQ	ZBRA	Wed, Apr 6, 2022	417.53	425.13	413.22	422.90
7522	NASDAQ	ZBRA	Tue, Apr 5, 2022	431.96	431.96	422.42	423.72
7521	NASDAQ	ZBRA	Mon, Apr 4, 2022	433.50	437.30	424.78	431.24
7520	NASDAQ	ZBRA	Fri, Apr 1, 2022	414.63	417.17	403.70	413.73
7519	NASDAQ	ZBRA	Thu, Mar 31, 2022	428.91	432.21	412.94	413.70
7518	NASDAQ	ZBRA	Wed, Mar 30, 2022	434.00	437.93	428.50	429.61
7517	NASDAQ	ZBRA	Tue, Mar 29, 2022	429.34	440.64	428.66	438.10
7516	NASDAQ	ZBRA	Mon, Mar 28, 2022	425.66	426.94	417.72	422.28
7515	NASDAQ	ZBRA	Fri, Mar 25, 2022	427.58	428.13	421.35	425.66
7514	NASDAQ	ZBRA	Thu, Mar 24, 2022	424.31	427.85	415.73	427.37
7513	NASDAQ	ZBRA	Wed, Mar 23, 2022	428.73	430.98	419.29	419.91
7512	NASDAQ	ZBRA	Tue, Mar 22, 2022	429.83	436.94	424.92	433.68
7511	NASDAQ	ZBRA	Mon, Mar 21, 2022	437.62	439.45	425.33	429.54
7510	NASDAQ	ZBRA	Fri, Mar 18, 2022	419.35	439.71	416.22	437.18
7509	NASDAQ	ZBRA	Thu, Mar 17, 2022	401.04	419.95	399.72	419.35
7508	NASDAQ	ZBRA	Wed, Mar 16, 2022	391.75	401.95	389.46	401.65
7507	NASDAQ	ZBRA	Tue, Mar 15, 2022	382.45	388.48	380.87	387.08
7506	NASDAQ	ZBRA	Mon, Mar 14, 2022	390.66	392.47	375.63	380.09
7505	NASDAQ	ZBRA	Fri, Mar 11, 2022	390.92	394.00	385.38	386.07
7504	NASDAQ	ZBRA	Thu, Mar 10, 2022	388.29	392.36	383.12	388.79
7503	NASDAQ	ZBRA	Wed, Mar 9, 2022	395.95	402.91	391.45	399.11
7502	NASDAQ	ZBRA	Tue, Mar 8, 2022	381.67	396.84	381.08	383.92
7501	NASDAQ	ZBRA	Mon, Mar 7, 2022	394.00	396.54	380.91	381.65
7500	NASDAQ	ZBRA	Fri, Mar 4, 2022	402.46	404.50	391.88	394.24
7499	NASDAQ	ZBRA	Thu, Mar 3, 2022	417.94	418.52	404.69	407.29
7498	NASDAQ	ZBRA	Wed, Mar 2, 2022	409.19	418.34	407.12	415.27
7497	NASDAQ	ZBRA	Tue, Mar 1, 2022	413.00	414.00	402.25	405.58
7496	NASDAQ	ZBRA	Mon, Feb 28, 2022	414.25	417.67	406.14	413.34
7495	NASDAQ	ZBRA	Fri, Feb 25, 2022	415.10	423.87	410.65	418.07
7494	NASDAQ	ZBRA	Thu, Feb 24, 2022	386.95	415.81	385.34	415.33
7493	NASDAQ	ZBRA	Wed, Feb 23, 2022	413.00	418.16	398.46	399.29
7492	NASDAQ	ZBRA	Tue, Feb 22, 2022	416.00	422.71	406.65	409.76
7491	NASDAQ	ZBRA	Fri, Feb 18, 2022	423.81	427.36	418.42	420.31
7490	NASDAQ	ZBRA	Thu, Feb 17, 2022	426.68	431.81	420.62	423.50
7489	NASDAQ	ZBRA	Wed, Feb 16, 2022	432.00	434.21	425.75	430.97
7488	NASDAQ	ZBRA	Tue, Feb 15, 2022	433.67	440.49	432.64	434.94
7487	NASDAQ	ZBRA	Mon, Feb 14, 2022	442.30	451.46	423.54	426.42
7486	NASDAQ	ZBRA	Fri, Feb 11, 2022	465.60	467.66	436.25	441.74
7485	NASDAQ	ZBRA	Thu, Feb 10, 2022	489.61	489.61	461.33	466.63
7484	NASDAQ	ZBRA	Wed, Feb 9, 2022	497.69	507.48	494.02	506.02
7483	NASDAQ	ZBRA	Tue, Feb 8, 2022	495.67	499.98	488.47	491.70
7482	NASDAQ	ZBRA	Mon, Feb 7, 2022	505.54	509.11	496.84	498.34
7481	NASDAQ	ZBRA	Fri, Feb 4, 2022	503.62	510.40	495.91	503.09
7480	NASDAQ	ZBRA	Thu, Feb 3, 2022	509.29	514.72	506.63	508.30
7479	NASDAQ	ZBRA	Wed, Feb 2, 2022	512.82	520.32	507.58	517.01
7478	NASDAQ	ZBRA	Tue, Feb 1, 2022	509.30	511.41	500.08	509.48
7477	NASDAQ	ZBRA	Mon, Jan 31, 2022	493.94	510.29	493.94	509.12
7476	NASDAQ	ZBRA	Fri, Jan 28, 2022	474.64	493.66	466.07	492.57
7475	NASDAQ	ZBRA	Thu, Jan 27, 2022	483.00	487.92	469.66	473.23
7474	NASDAQ	ZBRA	Wed, Jan 26, 2022	484.51	487.10	466.27	475.70
7473	NASDAQ	ZBRA	Tue, Jan 25, 2022	479.92	483.85	462.32	474.00
7472	NASDAQ	ZBRA	Mon, Jan 24, 2022	482.57	491.57	463.76	490.56
7471	NASDAQ	ZBRA	Fri, Jan 21, 2022	502.81	511.97	493.25	494.18
7470	NASDAQ	ZBRA	Thu, Jan 20, 2022	516.02	520.57	500.25	501.42
7469	NASDAQ	ZBRA	Wed, Jan 19, 2022	517.69	529.80	512.56	513.11
7468	NASDAQ	ZBRA	Tue, Jan 18, 2022	516.10	522.03	514.00	516.72
7467	NASDAQ	ZBRA	Fri, Jan 14, 2022	520.24	533.22	517.60	528.00
7466	NASDAQ	ZBRA	Thu, Jan 13, 2022	539.82	544.61	524.38	525.80
7465	NASDAQ	ZBRA	Wed, Jan 12, 2022	539.97	547.37	535.05	538.44
7464	NASDAQ	ZBRA	Tue, Jan 11, 2022	535.15	539.02	521.60	538.57
7463	NASDAQ	ZBRA	Mon, Jan 10, 2022	527.37	536.10	516.08	535.41
7462	NASDAQ	ZBRA	Fri, Jan 7, 2022	552.14	553.54	530.14	530.86
7461	NASDAQ	ZBRA	Thu, Jan 6, 2022	555.00	563.06	548.45	555.16
7460	NASDAQ	ZBRA	Wed, Jan 5, 2022	582.40	586.92	557.48	558.18
7459	NASDAQ	ZBRA	Tue, Jan 4, 2022	584.75	589.28	574.31	587.60
7458	NASDAQ	ZBRA	Mon, Jan 3, 2022	592.08	599.73	578.49	583.90
7457	NASDAQ	ZBRA	Fri, Dec 31, 2021	594.82	598.55	594.17	595.20
7456	NASDAQ	ZBRA	Thu, Dec 30, 2021	602.71	605.49	596.16	597.54
7455	NASDAQ	ZBRA	Wed, Dec 29, 2021	596.34	603.52	596.34	601.12
7454	NASDAQ	ZBRA	Tue, Dec 28, 2021	606.98	609.32	594.10	597.32
7453	NASDAQ	ZBRA	Mon, Dec 27, 2021	585.93	607.27	583.23	606.33
7452	NASDAQ	ZBRA	Thu, Dec 23, 2021	583.34	586.86	578.68	582.41
7451	NASDAQ	ZBRA	Wed, Dec 22, 2021	580.87	582.47	575.16	580.43
7450	NASDAQ	ZBRA	Tue, Dec 21, 2021	581.23	583.31	573.25	580.21
7449	NASDAQ	ZBRA	Mon, Dec 20, 2021	575.51	582.96	562.94	570.78
7448	NASDAQ	ZBRA	Fri, Dec 17, 2021	589.66	599.27	580.74	588.52
7447	NASDAQ	ZBRA	Thu, Dec 16, 2021	603.11	603.11	589.18	592.04
7446	NASDAQ	ZBRA	Wed, Dec 15, 2021	589.90	599.43	578.90	598.19
7445	NASDAQ	ZBRA	Tue, Dec 14, 2021	597.34	599.11	582.56	585.86
7444	NASDAQ	ZBRA	Mon, Dec 13, 2021	613.17	614.03	602.35	604.98
7443	NASDAQ	ZBRA	Fri, Dec 10, 2021	603.05	615.00	600.55	614.55
7442	NASDAQ	ZBRA	Thu, Dec 9, 2021	604.77	612.34	597.05	597.74
7441	NASDAQ	ZBRA	Wed, Dec 8, 2021	605.44	608.36	599.07	605.39
7440	NASDAQ	ZBRA	Tue, Dec 7, 2021	594.52	610.10	594.52	605.44
7439	NASDAQ	ZBRA	Mon, Dec 6, 2021	593.31	593.31	577.53	584.22
7438	NASDAQ	ZBRA	Fri, Dec 3, 2021	603.00	605.00	579.46	588.29
7437	NASDAQ	ZBRA	Thu, Dec 2, 2021	580.87	599.22	577.32	596.96
7436	NASDAQ	ZBRA	Wed, Dec 1, 2021	597.80	604.06	580.46	581.03
7435	NASDAQ	ZBRA	Tue, Nov 30, 2021	605.84	614.01	585.75	588.78
7434	NASDAQ	ZBRA	Mon, Nov 29, 2021	597.46	609.41	588.22	607.20
7433	NASDAQ	ZBRA	Fri, Nov 26, 2021	595.64	607.08	586.53	590.72
7432	NASDAQ	ZBRA	Wed, Nov 24, 2021	596.99	599.07	585.15	598.02
7431	NASDAQ	ZBRA	Tue, Nov 23, 2021	598.40	605.52	590.67	598.74
7430	NASDAQ	ZBRA	Mon, Nov 22, 2021	607.90	612.36	595.82	602.97
7429	NASDAQ	ZBRA	Fri, Nov 19, 2021	608.67	608.67	593.68	596.75
7428	NASDAQ	ZBRA	Thu, Nov 18, 2021	606.88	609.79	599.33	606.96
7427	NASDAQ	ZBRA	Wed, Nov 17, 2021	606.56	609.32	599.10	605.83
7426	NASDAQ	ZBRA	Tue, Nov 16, 2021	589.05	605.60	589.05	605.00
7425	NASDAQ	ZBRA	Mon, Nov 15, 2021	594.29	597.58	587.04	590.76
7424	NASDAQ	ZBRA	Fri, Nov 12, 2021	587.41	592.88	583.49	591.84
7423	NASDAQ	ZBRA	Thu, Nov 11, 2021	585.33	589.37	581.71	585.06
7422	NASDAQ	ZBRA	Wed, Nov 10, 2021	592.00	593.42	578.84	581.80
7421	NASDAQ	ZBRA	Tue, Nov 9, 2021	597.72	602.78	589.65	595.72
7420	NASDAQ	ZBRA	Mon, Nov 8, 2021	612.23	614.10	592.88	596.81
7419	NASDAQ	ZBRA	Fri, Nov 5, 2021	598.00	610.95	598.00	607.50
7418	NASDAQ	ZBRA	Thu, Nov 4, 2021	579.38	605.39	572.82	597.41
7417	NASDAQ	ZBRA	Wed, Nov 3, 2021	580.69	580.69	555.15	578.49
7416	NASDAQ	ZBRA	Tue, Nov 2, 2021	549.90	593.60	545.56	585.55
7415	NASDAQ	ZBRA	Mon, Nov 1, 2021	533.45	544.51	532.80	542.59
7414	NASDAQ	ZBRA	Fri, Oct 29, 2021	528.27	534.54	525.86	533.95
7413	NASDAQ	ZBRA	Thu, Oct 28, 2021	521.84	532.27	518.60	532.06
7412	NASDAQ	ZBRA	Wed, Oct 27, 2021	525.41	530.32	517.12	517.84
7411	NASDAQ	ZBRA	Tue, Oct 26, 2021	536.05	536.05	524.92	525.41
7410	NASDAQ	ZBRA	Mon, Oct 25, 2021	528.52	533.64	522.18	532.46
7409	NASDAQ	ZBRA	Fri, Oct 22, 2021	534.60	543.49	527.55	527.92
7408	NASDAQ	ZBRA	Thu, Oct 21, 2021	526.27	535.39	524.79	533.61
7407	NASDAQ	ZBRA	Wed, Oct 20, 2021	530.55	530.63	523.22	527.06
7406	NASDAQ	ZBRA	Tue, Oct 19, 2021	530.03	534.10	525.22	528.63
7405	NASDAQ	ZBRA	Mon, Oct 18, 2021	513.38	527.40	511.52	526.92
7404	NASDAQ	ZBRA	Fri, Oct 15, 2021	514.82	517.94	513.32	515.83
7403	NASDAQ	ZBRA	Thu, Oct 14, 2021	500.69	511.80	500.54	511.35
7402	NASDAQ	ZBRA	Wed, Oct 13, 2021	499.31	501.58	493.99	496.86
7401	NASDAQ	ZBRA	Tue, Oct 12, 2021	495.96	501.32	493.15	494.54
7400	NASDAQ	ZBRA	Mon, Oct 11, 2021	497.26	501.73	491.99	493.13
7399	NASDAQ	ZBRA	Fri, Oct 8, 2021	504.50	505.18	492.63	498.73
7398	NASDAQ	ZBRA	Thu, Oct 7, 2021	512.01	513.73	503.79	504.41
7397	NASDAQ	ZBRA	Wed, Oct 6, 2021	501.05	507.99	498.15	506.39
7396	NASDAQ	ZBRA	Tue, Oct 5, 2021	503.91	514.49	503.15	506.89
7395	NASDAQ	ZBRA	Mon, Oct 4, 2021	509.04	510.43	498.81	502.32
7394	NASDAQ	ZBRA	Fri, Oct 1, 2021	517.62	517.62	507.43	510.98
7393	NASDAQ	ZBRA	Thu, Sep 30, 2021	530.51	532.66	514.99	515.42
7392	NASDAQ	ZBRA	Wed, Sep 29, 2021	533.50	535.50	523.08	525.67
7391	NASDAQ	ZBRA	Tue, Sep 28, 2021	542.60	543.00	528.43	531.18
7390	NASDAQ	ZBRA	Mon, Sep 27, 2021	556.00	558.91	546.09	548.58
7389	NASDAQ	ZBRA	Fri, Sep 24, 2021	548.82	560.92	548.82	559.48
7388	NASDAQ	ZBRA	Thu, Sep 23, 2021	555.43	560.88	550.78	553.46
7387	NASDAQ	ZBRA	Wed, Sep 22, 2021	543.14	551.99	540.94	547.58
7386	NASDAQ	ZBRA	Tue, Sep 21, 2021	555.44	556.99	542.03	543.00
7385	NASDAQ	ZBRA	Mon, Sep 20, 2021	559.76	561.69	545.25	551.90
7384	NASDAQ	ZBRA	Fri, Sep 17, 2021	583.48	584.02	567.17	569.15
7383	NASDAQ	ZBRA	Thu, Sep 16, 2021	578.60	588.15	577.84	584.76
7382	NASDAQ	ZBRA	Wed, Sep 15, 2021	576.79	585.79	576.02	580.98
7381	NASDAQ	ZBRA	Tue, Sep 14, 2021	579.67	582.91	573.56	576.79
7380	NASDAQ	ZBRA	Mon, Sep 13, 2021	587.69	587.69	575.00	579.90
7379	NASDAQ	ZBRA	Fri, Sep 10, 2021	582.07	586.76	578.57	580.63
7378	NASDAQ	ZBRA	Thu, Sep 9, 2021	578.49	585.11	576.02	577.47
7377	NASDAQ	ZBRA	Wed, Sep 8, 2021	582.03	584.02	572.90	579.75
7376	NASDAQ	ZBRA	Tue, Sep 7, 2021	593.58	593.58	580.40	581.14
7375	NASDAQ	ZBRA	Fri, Sep 3, 2021	589.00	594.77	585.56	590.60
7374	NASDAQ	ZBRA	Thu, Sep 2, 2021	588.36	591.49	585.61	588.25
7373	NASDAQ	ZBRA	Wed, Sep 1, 2021	592.48	592.48	579.47	582.78
7372	NASDAQ	ZBRA	Tue, Aug 31, 2021	585.07	588.77	579.21	587.17
7371	NASDAQ	ZBRA	Mon, Aug 30, 2021	591.90	594.14	583.91	584.78
7370	NASDAQ	ZBRA	Fri, Aug 27, 2021	581.09	588.35	578.80	587.96
7369	NASDAQ	ZBRA	Thu, Aug 26, 2021	584.62	584.62	578.53	578.91
7368	NASDAQ	ZBRA	Wed, Aug 25, 2021	577.84	584.25	577.84	584.11
7367	NASDAQ	ZBRA	Tue, Aug 24, 2021	580.31	583.67	577.59	578.71
7366	NASDAQ	ZBRA	Mon, Aug 23, 2021	574.33	581.62	574.33	578.89
7365	NASDAQ	ZBRA	Fri, Aug 20, 2021	563.18	572.33	562.27	571.49
7364	NASDAQ	ZBRA	Thu, Aug 19, 2021	552.91	565.94	551.09	562.72
7363	NASDAQ	ZBRA	Wed, Aug 18, 2021	559.68	568.28	556.87	557.18
7362	NASDAQ	ZBRA	Tue, Aug 17, 2021	569.34	569.93	558.42	562.68
7361	NASDAQ	ZBRA	Mon, Aug 16, 2021	570.54	576.00	567.04	572.89
7360	NASDAQ	ZBRA	Fri, Aug 13, 2021	568.00	571.39	562.21	571.07
7359	NASDAQ	ZBRA	Thu, Aug 12, 2021	568.97	570.50	564.27	568.40
7358	NASDAQ	ZBRA	Wed, Aug 11, 2021	567.91	572.21	564.09	569.54
7357	NASDAQ	ZBRA	Tue, Aug 10, 2021	565.00	567.45	560.60	567.11
7356	NASDAQ	ZBRA	Mon, Aug 9, 2021	562.31	566.04	557.96	563.98
7355	NASDAQ	ZBRA	Fri, Aug 6, 2021	565.06	566.99	552.51	562.27
7354	NASDAQ	ZBRA	Thu, Aug 5, 2021	560.00	570.83	558.02	569.22
7353	NASDAQ	ZBRA	Wed, Aug 4, 2021	547.56	566.77	547.00	560.00
7352	NASDAQ	ZBRA	Tue, Aug 3, 2021	559.49	559.86	527.54	546.74
7351	NASDAQ	ZBRA	Mon, Aug 2, 2021	555.00	558.68	548.84	550.97
7350	NASDAQ	ZBRA	Fri, Jul 30, 2021	545.30	554.22	544.60	552.48
7349	NASDAQ	ZBRA	Thu, Jul 29, 2021	548.00	554.10	547.00	548.10
7348	NASDAQ	ZBRA	Wed, Jul 28, 2021	539.50	547.42	535.93	545.74
7347	NASDAQ	ZBRA	Tue, Jul 27, 2021	543.26	544.08	529.21	540.18
7346	NASDAQ	ZBRA	Mon, Jul 26, 2021	550.00	553.66	539.43	545.31
7345	NASDAQ	ZBRA	Fri, Jul 23, 2021	540.64	548.94	538.21	548.61
7344	NASDAQ	ZBRA	Thu, Jul 22, 2021	534.00	537.37	530.01	536.22
7343	NASDAQ	ZBRA	Wed, Jul 21, 2021	520.64	534.14	520.64	533.77
7342	NASDAQ	ZBRA	Tue, Jul 20, 2021	510.98	524.18	507.27	519.67
7341	NASDAQ	ZBRA	Mon, Jul 19, 2021	509.59	514.45	502.63	506.91
7340	NASDAQ	ZBRA	Fri, Jul 16, 2021	523.70	525.47	517.91	518.33
7339	NASDAQ	ZBRA	Thu, Jul 15, 2021	528.86	531.92	517.91	522.62
7338	NASDAQ	ZBRA	Wed, Jul 14, 2021	537.74	539.48	528.40	530.14
7337	NASDAQ	ZBRA	Tue, Jul 13, 2021	546.36	546.36	531.94	533.62
7336	NASDAQ	ZBRA	Mon, Jul 12, 2021	548.79	549.98	539.04	548.10
7335	NASDAQ	ZBRA	Fri, Jul 9, 2021	542.47	548.47	541.23	547.73
7334	NASDAQ	ZBRA	Thu, Jul 8, 2021	539.22	546.84	534.00	539.84
7333	NASDAQ	ZBRA	Wed, Jul 7, 2021	546.45	547.80	531.02	546.65
7332	NASDAQ	ZBRA	Tue, Jul 6, 2021	540.69	545.46	534.29	544.35
7331	NASDAQ	ZBRA	Fri, Jul 2, 2021	537.01	541.26	534.14	539.94
7330	NASDAQ	ZBRA	Thu, Jul 1, 2021	530.00	533.23	521.02	532.02
7329	NASDAQ	ZBRA	Wed, Jun 30, 2021	535.82	538.51	527.59	529.49
7328	NASDAQ	ZBRA	Tue, Jun 29, 2021	529.69	536.78	528.29	536.06
7327	NASDAQ	ZBRA	Mon, Jun 28, 2021	511.92	529.01	510.56	527.13
7326	NASDAQ	ZBRA	Fri, Jun 25, 2021	513.17	514.60	506.47	510.65
7325	NASDAQ	ZBRA	Thu, Jun 24, 2021	505.31	511.29	501.50	510.39
7324	NASDAQ	ZBRA	Wed, Jun 23, 2021	504.48	506.48	500.00	502.88
7323	NASDAQ	ZBRA	Tue, Jun 22, 2021	501.89	507.00	498.93	506.44
7322	NASDAQ	ZBRA	Mon, Jun 21, 2021	494.39	504.50	492.68	504.13
7321	NASDAQ	ZBRA	Fri, Jun 18, 2021	499.25	500.40	484.34	493.43
7320	NASDAQ	ZBRA	Thu, Jun 17, 2021	506.61	509.31	499.01	502.09
7319	NASDAQ	ZBRA	Wed, Jun 16, 2021	506.87	513.09	504.40	506.70
7318	NASDAQ	ZBRA	Tue, Jun 15, 2021	509.92	509.92	504.32	506.10
7317	NASDAQ	ZBRA	Mon, Jun 14, 2021	509.10	511.28	505.49	509.92
7316	NASDAQ	ZBRA	Fri, Jun 11, 2021	511.02	511.48	505.81	508.48
7315	NASDAQ	ZBRA	Thu, Jun 10, 2021	506.67	511.60	505.80	508.63
7314	NASDAQ	ZBRA	Wed, Jun 9, 2021	508.06	508.18	502.17	505.35
7313	NASDAQ	ZBRA	Tue, Jun 8, 2021	505.40	508.63	501.88	505.57
7312	NASDAQ	ZBRA	Mon, Jun 7, 2021	516.50	517.94	503.96	506.18
7311	NASDAQ	ZBRA	Fri, Jun 4, 2021	509.94	517.00	506.98	516.57
7310	NASDAQ	ZBRA	Thu, Jun 3, 2021	503.99	509.24	500.16	506.04
7309	NASDAQ	ZBRA	Wed, Jun 2, 2021	501.87	506.04	499.72	504.77
7308	NASDAQ	ZBRA	Tue, Jun 1, 2021	502.07	507.05	500.31	502.92
7307	NASDAQ	ZBRA	Fri, May 28, 2021	498.97	501.84	495.15	497.05
7306	NASDAQ	ZBRA	Thu, May 27, 2021	501.06	507.84	497.35	498.10
7305	NASDAQ	ZBRA	Wed, May 26, 2021	504.02	506.57	499.70	501.33
7304	NASDAQ	ZBRA	Tue, May 25, 2021	504.00	508.33	500.42	501.92
7303	NASDAQ	ZBRA	Mon, May 24, 2021	498.38	503.89	498.00	501.62
7302	NASDAQ	ZBRA	Fri, May 21, 2021	496.64	501.75	493.84	494.33
7301	NASDAQ	ZBRA	Thu, May 20, 2021	484.99	495.87	482.37	493.88
7300	NASDAQ	ZBRA	Wed, May 19, 2021	468.81	484.73	468.81	484.72
7299	NASDAQ	ZBRA	Tue, May 18, 2021	486.17	487.96	477.18	477.55
7298	NASDAQ	ZBRA	Mon, May 17, 2021	482.83	486.20	478.00	482.01
7297	NASDAQ	ZBRA	Fri, May 14, 2021	476.84	487.86	475.73	486.73
7296	NASDAQ	ZBRA	Thu, May 13, 2021	466.18	477.65	466.18	471.97
7295	NASDAQ	ZBRA	Wed, May 12, 2021	478.46	484.00	464.15	464.39
7294	NASDAQ	ZBRA	Tue, May 11, 2021	473.73	487.29	466.69	485.67
7293	NASDAQ	ZBRA	Mon, May 10, 2021	486.79	489.41	480.45	484.04
7292	NASDAQ	ZBRA	Fri, May 7, 2021	471.41	489.98	469.61	488.58
7291	NASDAQ	ZBRA	Thu, May 6, 2021	475.32	478.00	463.00	471.41
7290	NASDAQ	ZBRA	Wed, May 5, 2021	483.62	485.39	472.36	482.42
7289	NASDAQ	ZBRA	Tue, May 4, 2021	478.06	480.61	455.71	470.62
7288	NASDAQ	ZBRA	Mon, May 3, 2021	492.13	492.13	475.09	479.05
7287	NASDAQ	ZBRA	Fri, Apr 30, 2021	491.03	494.91	486.31	487.74
7286	NASDAQ	ZBRA	Thu, Apr 29, 2021	500.00	502.41	492.59	496.63
7285	NASDAQ	ZBRA	Wed, Apr 28, 2021	499.61	503.03	495.00	496.60
7284	NASDAQ	ZBRA	Tue, Apr 27, 2021	498.60	502.82	494.48	501.75
7283	NASDAQ	ZBRA	Mon, Apr 26, 2021	498.40	503.05	497.47	498.50
7282	NASDAQ	ZBRA	Fri, Apr 23, 2021	491.62	498.05	490.01	497.41
7281	NASDAQ	ZBRA	Thu, Apr 22, 2021	496.03	496.03	485.75	487.35
7280	NASDAQ	ZBRA	Wed, Apr 21, 2021	486.81	493.69	483.69	491.37
7279	NASDAQ	ZBRA	Tue, Apr 20, 2021	505.39	511.07	496.71	499.56
7278	NASDAQ	ZBRA	Mon, Apr 19, 2021	513.49	518.66	506.79	509.63
7277	NASDAQ	ZBRA	Fri, Apr 16, 2021	510.92	515.63	505.36	513.49
7276	NASDAQ	ZBRA	Thu, Apr 15, 2021	504.36	509.57	502.56	507.85
7275	NASDAQ	ZBRA	Wed, Apr 14, 2021	503.63	508.92	498.35	500.65
7274	NASDAQ	ZBRA	Tue, Apr 13, 2021	510.08	511.33	501.55	504.56
7273	NASDAQ	ZBRA	Mon, Apr 12, 2021	507.83	508.00	501.15	505.50
7272	NASDAQ	ZBRA	Fri, Apr 9, 2021	498.90	508.04	493.53	507.51
7271	NASDAQ	ZBRA	Thu, Apr 8, 2021	490.68	503.40	488.93	502.90
7270	NASDAQ	ZBRA	Wed, Apr 7, 2021	488.10	493.44	484.33	485.31
7269	NASDAQ	ZBRA	Tue, Apr 6, 2021	492.80	493.92	489.01	491.16
7268	NASDAQ	ZBRA	Mon, Apr 5, 2021	492.19	496.63	490.06	492.80
7267	NASDAQ	ZBRA	Thu, Apr 1, 2021	489.92	494.95	483.29	491.78
7266	NASDAQ	ZBRA	Wed, Mar 31, 2021	475.58	488.60	475.58	485.18
7265	NASDAQ	ZBRA	Tue, Mar 30, 2021	462.78	477.15	460.82	474.83
7264	NASDAQ	ZBRA	Mon, Mar 29, 2021	473.65	476.94	464.15	467.07
7263	NASDAQ	ZBRA	Fri, Mar 26, 2021	462.91	477.52	462.82	476.96
7262	NASDAQ	ZBRA	Thu, Mar 25, 2021	457.75	464.24	451.68	461.26
7261	NASDAQ	ZBRA	Wed, Mar 24, 2021	463.34	469.01	457.04	463.81
7260	NASDAQ	ZBRA	Tue, Mar 23, 2021	475.81	478.90	458.75	462.65
7259	NASDAQ	ZBRA	Mon, Mar 22, 2021	459.63	468.25	459.16	463.77
7258	NASDAQ	ZBRA	Fri, Mar 19, 2021	462.59	465.54	454.20	459.95
7257	NASDAQ	ZBRA	Thu, Mar 18, 2021	471.82	473.85	460.31	461.11
7256	NASDAQ	ZBRA	Wed, Mar 17, 2021	474.42	476.01	467.94	473.28
7255	NASDAQ	ZBRA	Tue, Mar 16, 2021	481.19	482.20	471.01	473.90
7254	NASDAQ	ZBRA	Mon, Mar 15, 2021	473.38	478.81	470.63	478.11
7253	NASDAQ	ZBRA	Fri, Mar 12, 2021	477.50	477.50	464.80	472.85
7252	NASDAQ	ZBRA	Thu, Mar 11, 2021	476.88	483.90	473.93	480.75
7251	NASDAQ	ZBRA	Wed, Mar 10, 2021	476.34	476.55	467.43	470.51
7250	NASDAQ	ZBRA	Tue, Mar 9, 2021	468.62	477.56	465.78	468.35
7249	NASDAQ	ZBRA	Mon, Mar 8, 2021	478.14	478.66	460.56	460.64
7248	NASDAQ	ZBRA	Fri, Mar 5, 2021	484.81	486.11	454.16	478.15
7247	NASDAQ	ZBRA	Thu, Mar 4, 2021	485.97	499.32	476.73	479.64
7246	NASDAQ	ZBRA	Wed, Mar 3, 2021	500.27	502.85	489.15	489.55
7245	NASDAQ	ZBRA	Tue, Mar 2, 2021	516.79	516.79	498.38	501.62
7244	NASDAQ	ZBRA	Mon, Mar 1, 2021	508.31	512.85	501.65	511.48
7243	NASDAQ	ZBRA	Fri, Feb 26, 2021	498.63	503.97	489.79	499.43
7242	NASDAQ	ZBRA	Thu, Feb 25, 2021	511.31	514.95	488.98	497.62
7241	NASDAQ	ZBRA	Wed, Feb 24, 2021	493.73	515.82	493.73	512.69
7240	NASDAQ	ZBRA	Tue, Feb 23, 2021	482.60	500.27	480.42	498.02
7239	NASDAQ	ZBRA	Mon, Feb 22, 2021	486.25	491.45	483.52	488.31
7238	NASDAQ	ZBRA	Fri, Feb 19, 2021	483.92	494.91	480.30	490.94
7237	NASDAQ	ZBRA	Thu, Feb 18, 2021	471.86	481.81	471.86	477.65
7236	NASDAQ	ZBRA	Wed, Feb 17, 2021	482.48	484.99	469.97	479.58
7235	NASDAQ	ZBRA	Tue, Feb 16, 2021	478.12	488.53	474.48	486.01
7234	NASDAQ	ZBRA	Fri, Feb 12, 2021	470.46	479.18	464.00	477.74
7233	NASDAQ	ZBRA	Thu, Feb 11, 2021	445.53	477.68	441.01	470.08
7232	NASDAQ	ZBRA	Wed, Feb 10, 2021	425.88	429.26	422.19	427.47
7231	NASDAQ	ZBRA	Tue, Feb 9, 2021	419.52	425.40	418.07	425.27
7230	NASDAQ	ZBRA	Mon, Feb 8, 2021	411.96	420.31	410.01	420.31
7229	NASDAQ	ZBRA	Fri, Feb 5, 2021	409.27	411.89	405.60	407.11
7228	NASDAQ	ZBRA	Thu, Feb 4, 2021	404.47	409.36	403.31	407.34
7227	NASDAQ	ZBRA	Wed, Feb 3, 2021	411.00	412.14	401.78	403.69
7226	NASDAQ	ZBRA	Tue, Feb 2, 2021	396.38	410.31	396.38	405.19
7225	NASDAQ	ZBRA	Mon, Feb 1, 2021	391.67	400.33	388.46	397.33
7224	NASDAQ	ZBRA	Fri, Jan 29, 2021	390.31	397.69	382.49	387.83
7223	NASDAQ	ZBRA	Thu, Jan 28, 2021	391.05	398.68	390.29	393.03
7222	NASDAQ	ZBRA	Wed, Jan 27, 2021	392.99	396.47	380.64	391.36
7221	NASDAQ	ZBRA	Tue, Jan 26, 2021	403.18	404.36	394.01	395.16
7220	NASDAQ	ZBRA	Mon, Jan 25, 2021	409.23	412.40	400.38	402.63
7219	NASDAQ	ZBRA	Fri, Jan 22, 2021	405.40	410.58	403.60	408.84
7218	NASDAQ	ZBRA	Thu, Jan 21, 2021	407.51	409.01	402.97	406.20
7217	NASDAQ	ZBRA	Wed, Jan 20, 2021	409.47	411.50	405.02	406.55
7216	NASDAQ	ZBRA	Tue, Jan 19, 2021	417.10	417.78	403.42	405.84
7215	NASDAQ	ZBRA	Fri, Jan 15, 2021	410.74	414.27	406.63	409.22
7214	NASDAQ	ZBRA	Thu, Jan 14, 2021	413.62	418.75	411.55	411.98
7213	NASDAQ	ZBRA	Wed, Jan 13, 2021	409.20	414.19	406.82	412.45
7212	NASDAQ	ZBRA	Tue, Jan 12, 2021	410.67	419.21	403.33	407.95
7211	NASDAQ	ZBRA	Mon, Jan 11, 2021	402.12	414.54	400.19	413.79
7210	NASDAQ	ZBRA	Fri, Jan 8, 2021	410.00	415.45	404.64	405.47
7209	NASDAQ	ZBRA	Thu, Jan 7, 2021	395.90	411.96	395.15	409.10
7208	NASDAQ	ZBRA	Wed, Jan 6, 2021	377.22	397.12	377.22	394.82
7207	NASDAQ	ZBRA	Tue, Jan 5, 2021	376.51	381.81	374.97	380.57
7206	NASDAQ	ZBRA	Mon, Jan 4, 2021	385.75	387.00	372.46	378.13
7205	NASDAQ	ZBRA	Thu, Dec 31, 2020	383.72	385.49	380.46	384.33
7204	NASDAQ	ZBRA	Wed, Dec 30, 2020	380.69	385.76	379.35	383.75
7203	NASDAQ	ZBRA	Tue, Dec 29, 2020	384.69	385.41	376.40	378.04
7202	NASDAQ	ZBRA	Mon, Dec 28, 2020	380.47	384.00	375.74	382.59
7201	NASDAQ	ZBRA	Thu, Dec 24, 2020	382.28	382.28	371.40	376.89
7200	NASDAQ	ZBRA	Wed, Dec 23, 2020	382.61	384.60	377.44	379.74
7199	NASDAQ	ZBRA	Tue, Dec 22, 2020	377.50	387.28	375.66	379.96
7198	NASDAQ	ZBRA	Mon, Dec 21, 2020	366.00	376.73	363.00	375.91
7197	NASDAQ	ZBRA	Fri, Dec 18, 2020	377.43	378.50	369.20	373.00
7196	NASDAQ	ZBRA	Thu, Dec 17, 2020	378.00	380.13	372.21	375.43
7195	NASDAQ	ZBRA	Wed, Dec 16, 2020	382.11	383.04	375.23	377.41
7194	NASDAQ	ZBRA	Tue, Dec 15, 2020	388.07	388.92	380.00	383.45
7193	NASDAQ	ZBRA	Mon, Dec 14, 2020	379.84	386.74	379.84	383.46
7192	NASDAQ	ZBRA	Fri, Dec 11, 2020	372.78	378.60	370.34	377.56
7191	NASDAQ	ZBRA	Thu, Dec 10, 2020	372.81	378.94	369.29	375.14
7190	NASDAQ	ZBRA	Wed, Dec 9, 2020	377.90	382.96	374.40	376.87
7189	NASDAQ	ZBRA	Tue, Dec 8, 2020	373.63	377.25	371.27	375.84
7188	NASDAQ	ZBRA	Mon, Dec 7, 2020	378.28	379.85	372.51	373.83
7187	NASDAQ	ZBRA	Fri, Dec 4, 2020	376.02	380.95	375.00	378.47
7186	NASDAQ	ZBRA	Thu, Dec 3, 2020	368.00	374.71	366.02	372.37
7185	NASDAQ	ZBRA	Wed, Dec 2, 2020	370.71	373.01	364.57	367.21
7184	NASDAQ	ZBRA	Tue, Dec 1, 2020	381.63	382.71	370.83	372.17
7183	NASDAQ	ZBRA	Mon, Nov 30, 2020	378.48	380.22	369.01	378.42
7182	NASDAQ	ZBRA	Fri, Nov 27, 2020	377.02	381.21	375.12	377.00
7181	NASDAQ	ZBRA	Wed, Nov 25, 2020	375.69	379.91	369.29	372.73
7180	NASDAQ	ZBRA	Tue, Nov 24, 2020	368.83	378.82	362.36	373.47
7179	NASDAQ	ZBRA	Mon, Nov 23, 2020	367.10	368.79	358.55	362.69
7178	NASDAQ	ZBRA	Fri, Nov 20, 2020	363.42	363.42	354.16	354.99
7177	NASDAQ	ZBRA	Thu, Nov 19, 2020	336.01	367.66	333.06	358.39
7176	NASDAQ	ZBRA	Wed, Nov 18, 2020	343.12	343.94	337.57	337.58
7175	NASDAQ	ZBRA	Tue, Nov 17, 2020	341.77	342.54	338.50	340.79
7174	NASDAQ	ZBRA	Mon, Nov 16, 2020	347.94	348.42	342.09	345.98
7173	NASDAQ	ZBRA	Fri, Nov 13, 2020	344.35	347.73	341.68	345.86
7172	NASDAQ	ZBRA	Thu, Nov 12, 2020	353.67	354.29	339.77	340.78
7171	NASDAQ	ZBRA	Wed, Nov 11, 2020	348.67	356.73	345.62	356.27
7170	NASDAQ	ZBRA	Tue, Nov 10, 2020	352.55	356.61	341.18	345.02
7169	NASDAQ	ZBRA	Mon, Nov 9, 2020	356.99	362.58	352.47	352.71
7168	NASDAQ	ZBRA	Fri, Nov 6, 2020	340.18	348.44	338.59	346.43
7167	NASDAQ	ZBRA	Thu, Nov 5, 2020	333.83	343.83	332.86	340.12
7166	NASDAQ	ZBRA	Wed, Nov 4, 2020	320.42	329.66	317.15	329.18
7165	NASDAQ	ZBRA	Tue, Nov 3, 2020	314.90	322.90	305.56	319.22
7164	NASDAQ	ZBRA	Mon, Nov 2, 2020	289.41	294.97	287.49	293.07
7163	NASDAQ	ZBRA	Fri, Oct 30, 2020	290.00	290.97	281.02	283.64
7162	NASDAQ	ZBRA	Thu, Oct 29, 2020	284.72	294.01	282.94	291.97
7161	NASDAQ	ZBRA	Wed, Oct 28, 2020	284.47	287.39	282.08	285.20
7160	NASDAQ	ZBRA	Tue, Oct 27, 2020	295.08	295.08	287.19	289.28
7159	NASDAQ	ZBRA	Mon, Oct 26, 2020	299.90	302.33	293.94	295.10
7158	NASDAQ	ZBRA	Fri, Oct 23, 2020	303.00	304.57	298.23	303.72
7157	NASDAQ	ZBRA	Thu, Oct 22, 2020	293.80	301.33	292.25	300.91
7156	NASDAQ	ZBRA	Wed, Oct 21, 2020	295.29	300.33	291.19	291.86
7155	NASDAQ	ZBRA	Tue, Oct 20, 2020	293.24	300.00	292.66	294.83
7154	NASDAQ	ZBRA	Mon, Oct 19, 2020	292.20	299.36	291.28	291.57
7153	NASDAQ	ZBRA	Fri, Oct 16, 2020	289.96	295.37	289.24	293.00
7152	NASDAQ	ZBRA	Thu, Oct 15, 2020	280.38	287.33	280.38	287.31
7151	NASDAQ	ZBRA	Wed, Oct 14, 2020	288.65	290.70	281.87	284.77
7150	NASDAQ	ZBRA	Tue, Oct 13, 2020	288.83	290.75	286.19	286.73
7149	NASDAQ	ZBRA	Mon, Oct 12, 2020	287.24	289.30	286.25	288.25
7148	NASDAQ	ZBRA	Fri, Oct 9, 2020	281.63	284.25	280.99	284.00
7147	NASDAQ	ZBRA	Thu, Oct 8, 2020	277.73	281.40	277.73	279.09
7146	NASDAQ	ZBRA	Wed, Oct 7, 2020	274.01	278.31	272.83	276.58
7145	NASDAQ	ZBRA	Tue, Oct 6, 2020	267.14	273.49	267.14	269.97
7144	NASDAQ	ZBRA	Mon, Oct 5, 2020	261.09	268.47	260.40	268.01
7143	NASDAQ	ZBRA	Fri, Oct 2, 2020	252.52	259.21	252.52	258.81
7142	NASDAQ	ZBRA	Thu, Oct 1, 2020	256.81	259.15	254.34	258.48
7141	NASDAQ	ZBRA	Wed, Sep 30, 2020	258.07	259.39	250.45	252.46
7140	NASDAQ	ZBRA	Tue, Sep 29, 2020	262.21	263.09	257.63	258.92
7139	NASDAQ	ZBRA	Mon, Sep 28, 2020	261.06	264.03	259.05	260.56
7138	NASDAQ	ZBRA	Fri, Sep 25, 2020	251.91	258.70	250.05	257.46
7137	NASDAQ	ZBRA	Thu, Sep 24, 2020	247.31	252.72	247.31	250.67
7136	NASDAQ	ZBRA	Wed, Sep 23, 2020	253.86	254.99	249.40	249.58
7135	NASDAQ	ZBRA	Tue, Sep 22, 2020	251.00	252.86	246.83	252.28
7134	NASDAQ	ZBRA	Mon, Sep 21, 2020	251.02	255.96	247.47	248.73
7133	NASDAQ	ZBRA	Fri, Sep 18, 2020	255.95	260.69	253.82	256.15
7132	NASDAQ	ZBRA	Thu, Sep 17, 2020	250.73	256.38	249.40	256.18
7131	NASDAQ	ZBRA	Wed, Sep 16, 2020	260.10	260.20	253.35	254.15
7130	NASDAQ	ZBRA	Tue, Sep 15, 2020	254.18	259.37	253.12	257.46
7129	NASDAQ	ZBRA	Mon, Sep 14, 2020	253.43	255.58	249.03	251.26
7128	NASDAQ	ZBRA	Fri, Sep 11, 2020	252.58	253.22	249.51	249.96
7127	NASDAQ	ZBRA	Thu, Sep 10, 2020	255.00	257.90	248.72	249.44
7126	NASDAQ	ZBRA	Wed, Sep 9, 2020	260.28	262.55	253.74	255.11
7125	NASDAQ	ZBRA	Tue, Sep 8, 2020	254.55	255.61	247.70	249.26
7124	NASDAQ	ZBRA	Fri, Sep 4, 2020	268.85	271.29	257.31	260.55
7123	NASDAQ	ZBRA	Thu, Sep 3, 2020	291.16	291.16	267.24	269.25
7122	NASDAQ	ZBRA	Wed, Sep 2, 2020	289.16	295.53	286.10	294.36
7121	NASDAQ	ZBRA	Tue, Sep 1, 2020	287.30	287.47	283.91	287.16
7120	NASDAQ	ZBRA	Mon, Aug 31, 2020	281.29	287.15	281.05	286.53
7119	NASDAQ	ZBRA	Fri, Aug 28, 2020	278.30	280.50	277.70	280.16
7118	NASDAQ	ZBRA	Thu, Aug 27, 2020	287.23	287.71	275.53	277.26
7117	NASDAQ	ZBRA	Wed, Aug 26, 2020	278.21	286.17	278.01	284.74
7116	NASDAQ	ZBRA	Tue, Aug 25, 2020	276.22	281.19	274.45	277.86
7115	NASDAQ	ZBRA	Mon, Aug 24, 2020	279.37	284.55	274.36	275.39
7114	NASDAQ	ZBRA	Fri, Aug 21, 2020	277.41	277.41	273.67	275.33
7113	NASDAQ	ZBRA	Thu, Aug 20, 2020	282.56	282.70	275.29	276.55
7112	NASDAQ	ZBRA	Wed, Aug 19, 2020	282.92	285.25	281.40	283.13
7111	NASDAQ	ZBRA	Tue, Aug 18, 2020	278.61	285.29	278.61	281.96
7110	NASDAQ	ZBRA	Mon, Aug 17, 2020	288.49	291.30	286.00	286.74
7109	NASDAQ	ZBRA	Fri, Aug 14, 2020	284.78	286.22	282.90	286.03
7108	NASDAQ	ZBRA	Thu, Aug 13, 2020	283.22	285.95	282.37	285.61
7107	NASDAQ	ZBRA	Wed, Aug 12, 2020	281.97	284.63	280.32	284.01
7106	NASDAQ	ZBRA	Tue, Aug 11, 2020	282.02	284.04	279.68	280.57
7105	NASDAQ	ZBRA	Mon, Aug 10, 2020	282.84	283.98	277.62	280.41
7104	NASDAQ	ZBRA	Fri, Aug 7, 2020	284.73	285.02	281.26	283.04
7103	NASDAQ	ZBRA	Thu, Aug 6, 2020	285.18	288.24	284.00	286.73
7102	NASDAQ	ZBRA	Wed, Aug 5, 2020	286.32	289.10	284.03	288.84
7101	NASDAQ	ZBRA	Tue, Aug 4, 2020	280.90	285.11	279.56	284.68
7100	NASDAQ	ZBRA	Mon, Aug 3, 2020	283.42	283.42	278.41	280.72
7099	NASDAQ	ZBRA	Fri, Jul 31, 2020	275.75	281.23	274.39	280.75
7098	NASDAQ	ZBRA	Thu, Jul 30, 2020	271.59	275.71	269.79	274.95
7097	NASDAQ	ZBRA	Wed, Jul 29, 2020	274.31	278.70	272.61	273.85
7096	NASDAQ	ZBRA	Tue, Jul 28, 2020	287.83	287.83	270.53	271.18
7095	NASDAQ	ZBRA	Mon, Jul 27, 2020	270.96	275.32	270.13	273.34
7094	NASDAQ	ZBRA	Fri, Jul 24, 2020	272.00	273.27	267.30	269.98
7093	NASDAQ	ZBRA	Thu, Jul 23, 2020	275.51	277.64	272.72	275.71
7092	NASDAQ	ZBRA	Wed, Jul 22, 2020	272.75	278.80	272.75	277.00
7091	NASDAQ	ZBRA	Tue, Jul 21, 2020	277.19	279.99	272.33	273.28
7090	NASDAQ	ZBRA	Mon, Jul 20, 2020	274.52	276.72	271.09	276.36
7089	NASDAQ	ZBRA	Fri, Jul 17, 2020	269.10	274.54	269.10	273.10
7088	NASDAQ	ZBRA	Thu, Jul 16, 2020	267.47	269.12	264.68	267.66
7087	NASDAQ	ZBRA	Wed, Jul 15, 2020	272.22	273.23	264.07	268.16
7086	NASDAQ	ZBRA	Tue, Jul 14, 2020	257.08	266.79	256.69	266.47
7085	NASDAQ	ZBRA	Mon, Jul 13, 2020	264.91	265.30	255.07	255.50
7084	NASDAQ	ZBRA	Fri, Jul 10, 2020	264.11	264.11	255.32	260.67
7083	NASDAQ	ZBRA	Thu, Jul 9, 2020	260.90	264.58	258.03	262.01
7082	NASDAQ	ZBRA	Wed, Jul 8, 2020	254.04	257.23	253.56	257.21
7081	NASDAQ	ZBRA	Tue, Jul 7, 2020	260.84	261.90	253.82	254.26
7080	NASDAQ	ZBRA	Mon, Jul 6, 2020	260.00	263.85	258.02	261.63
7079	NASDAQ	ZBRA	Thu, Jul 2, 2020	256.49	259.73	254.36	255.04
7078	NASDAQ	ZBRA	Wed, Jul 1, 2020	256.47	256.93	250.95	251.23
7077	NASDAQ	ZBRA	Tue, Jun 30, 2020	252.75	258.06	251.65	255.95
7076	NASDAQ	ZBRA	Mon, Jun 29, 2020	246.96	253.32	244.32	252.05
7075	NASDAQ	ZBRA	Fri, Jun 26, 2020	253.50	256.78	244.60	246.42
7074	NASDAQ	ZBRA	Thu, Jun 25, 2020	248.99	253.93	247.62	253.64
7073	NASDAQ	ZBRA	Wed, Jun 24, 2020	259.84	260.21	246.60	250.50
7072	NASDAQ	ZBRA	Tue, Jun 23, 2020	266.15	266.15	260.29	260.77
7071	NASDAQ	ZBRA	Mon, Jun 22, 2020	262.44	265.14	259.14	261.79
7070	NASDAQ	ZBRA	Fri, Jun 19, 2020	268.08	268.08	253.46	264.41
7069	NASDAQ	ZBRA	Thu, Jun 18, 2020	260.29	263.34	257.81	262.23
7068	NASDAQ	ZBRA	Wed, Jun 17, 2020	266.09	267.52	260.25	260.82
7067	NASDAQ	ZBRA	Tue, Jun 16, 2020	267.09	269.67	261.00	266.46
7066	NASDAQ	ZBRA	Mon, Jun 15, 2020	251.63	259.48	249.10	259.41
7065	NASDAQ	ZBRA	Fri, Jun 12, 2020	258.99	260.08	253.06	258.33
7064	NASDAQ	ZBRA	Thu, Jun 11, 2020	259.83	260.80	249.62	250.19
7063	NASDAQ	ZBRA	Wed, Jun 10, 2020	270.46	271.18	266.84	267.08
7062	NASDAQ	ZBRA	Tue, Jun 9, 2020	273.28	275.55	269.97	270.32
7061	NASDAQ	ZBRA	Mon, Jun 8, 2020	273.59	278.60	271.99	277.06
7060	NASDAQ	ZBRA	Fri, Jun 5, 2020	265.17	278.55	263.89	277.55
7059	NASDAQ	ZBRA	Thu, Jun 4, 2020	266.97	267.36	259.26	261.17
7058	NASDAQ	ZBRA	Wed, Jun 3, 2020	267.48	272.00	265.04	269.02
7057	NASDAQ	ZBRA	Tue, Jun 2, 2020	265.94	267.08	261.66	264.09
7056	NASDAQ	ZBRA	Mon, Jun 1, 2020	259.33	266.22	258.02	264.97
7055	NASDAQ	ZBRA	Fri, May 29, 2020	257.86	261.99	254.10	261.32
7054	NASDAQ	ZBRA	Thu, May 28, 2020	258.24	263.69	256.92	257.42
7053	NASDAQ	ZBRA	Wed, May 27, 2020	257.29	261.24	254.12	258.67
7052	NASDAQ	ZBRA	Tue, May 26, 2020	250.00	259.35	246.69	255.96
7051	NASDAQ	ZBRA	Fri, May 22, 2020	243.75	245.55	240.46	243.54
7050	NASDAQ	ZBRA	Thu, May 21, 2020	242.09	246.35	241.01	244.15
7049	NASDAQ	ZBRA	Wed, May 20, 2020	242.00	243.17	239.99	241.49
7048	NASDAQ	ZBRA	Tue, May 19, 2020	236.11	243.93	235.78	240.55
7047	NASDAQ	ZBRA	Mon, May 18, 2020	226.50	237.34	223.86	235.80
7046	NASDAQ	ZBRA	Fri, May 15, 2020	219.35	220.76	216.65	217.80
7045	NASDAQ	ZBRA	Thu, May 14, 2020	219.49	222.13	215.52	221.77
7044	NASDAQ	ZBRA	Wed, May 13, 2020	230.92	231.56	220.52	223.08
7043	NASDAQ	ZBRA	Tue, May 12, 2020	236.86	238.88	230.07	230.20
7042	NASDAQ	ZBRA	Mon, May 11, 2020	237.13	239.92	234.38	235.26
7041	NASDAQ	ZBRA	Fri, May 8, 2020	236.00	243.33	235.27	242.92
7040	NASDAQ	ZBRA	Thu, May 7, 2020	235.00	237.31	231.66	233.86
7039	NASDAQ	ZBRA	Wed, May 6, 2020	232.98	235.54	231.30	232.42
7038	NASDAQ	ZBRA	Tue, May 5, 2020	229.73	235.75	229.73	233.15
7037	NASDAQ	ZBRA	Mon, May 4, 2020	223.14	228.77	220.16	228.77
7036	NASDAQ	ZBRA	Fri, May 1, 2020	225.48	227.00	222.60	225.55
7035	NASDAQ	ZBRA	Thu, Apr 30, 2020	229.13	236.77	225.00	229.66
7034	NASDAQ	ZBRA	Wed, Apr 29, 2020	232.49	248.21	231.51	244.97
7033	NASDAQ	ZBRA	Tue, Apr 28, 2020	235.55	238.23	227.08	228.48
7032	NASDAQ	ZBRA	Mon, Apr 27, 2020	210.46	223.66	209.91	220.93
7031	NASDAQ	ZBRA	Fri, Apr 24, 2020	202.34	208.80	200.68	208.62
7030	NASDAQ	ZBRA	Thu, Apr 23, 2020	200.36	207.87	200.36	200.97
7029	NASDAQ	ZBRA	Wed, Apr 22, 2020	198.19	200.42	194.17	199.41
7028	NASDAQ	ZBRA	Tue, Apr 21, 2020	197.89	199.46	192.42	192.85
7027	NASDAQ	ZBRA	Mon, Apr 20, 2020	201.45	207.40	201.00	202.35
7026	NASDAQ	ZBRA	Fri, Apr 17, 2020	204.67	208.61	201.42	202.98
7025	NASDAQ	ZBRA	Thu, Apr 16, 2020	199.71	202.79	196.72	201.60
7024	NASDAQ	ZBRA	Wed, Apr 15, 2020	202.34	202.98	196.24	196.81
7023	NASDAQ	ZBRA	Tue, Apr 14, 2020	204.37	210.28	200.15	206.88
7022	NASDAQ	ZBRA	Mon, Apr 13, 2020	201.02	202.60	195.00	197.91
7021	NASDAQ	ZBRA	Thu, Apr 9, 2020	198.83	202.49	197.17	201.22
7020	NASDAQ	ZBRA	Wed, Apr 8, 2020	195.74	198.96	192.23	196.65
7019	NASDAQ	ZBRA	Tue, Apr 7, 2020	199.70	200.38	191.61	192.36
7018	NASDAQ	ZBRA	Mon, Apr 6, 2020	184.78	193.60	184.51	191.85
7017	NASDAQ	ZBRA	Fri, Apr 3, 2020	173.02	179.76	172.01	178.08
7016	NASDAQ	ZBRA	Thu, Apr 2, 2020	173.87	179.75	170.63	174.24
7015	NASDAQ	ZBRA	Wed, Apr 1, 2020	177.56	179.13	174.02	176.46
7014	NASDAQ	ZBRA	Tue, Mar 31, 2020	186.79	189.49	182.10	183.60
7013	NASDAQ	ZBRA	Mon, Mar 30, 2020	186.21	190.36	180.68	188.35
7012	NASDAQ	ZBRA	Fri, Mar 27, 2020	192.71	192.71	180.63	184.57
7011	NASDAQ	ZBRA	Thu, Mar 26, 2020	187.83	197.92	185.96	197.51
7010	NASDAQ	ZBRA	Wed, Mar 25, 2020	180.03	195.19	175.60	186.23
7009	NASDAQ	ZBRA	Tue, Mar 24, 2020	180.09	181.80	167.17	180.55
7008	NASDAQ	ZBRA	Mon, Mar 23, 2020	179.85	181.95	163.44	170.72
7007	NASDAQ	ZBRA	Fri, Mar 20, 2020	186.07	189.86	177.08	179.38
7006	NASDAQ	ZBRA	Thu, Mar 19, 2020	181.86	186.22	169.30	185.07
7005	NASDAQ	ZBRA	Wed, Mar 18, 2020	167.74	186.94	166.34	185.47
7004	NASDAQ	ZBRA	Tue, Mar 17, 2020	170.20	182.74	167.33	180.66
7003	NASDAQ	ZBRA	Mon, Mar 16, 2020	155.00	172.18	150.06	166.08
7002	NASDAQ	ZBRA	Fri, Mar 13, 2020	174.51	184.10	163.45	184.02
7001	NASDAQ	ZBRA	Thu, Mar 12, 2020	177.23	178.97	161.42	161.51
7000	NASDAQ	ZBRA	Wed, Mar 11, 2020	196.30	199.67	187.69	191.30
6999	NASDAQ	ZBRA	Tue, Mar 10, 2020	192.22	202.50	189.15	202.19
6998	NASDAQ	ZBRA	Mon, Mar 9, 2020	188.40	190.94	183.89	185.26
6997	NASDAQ	ZBRA	Fri, Mar 6, 2020	197.88	204.19	195.93	202.74
6996	NASDAQ	ZBRA	Thu, Mar 5, 2020	209.50	212.73	200.81	203.76
6995	NASDAQ	ZBRA	Wed, Mar 4, 2020	211.93	216.09	205.52	216.04
6994	NASDAQ	ZBRA	Tue, Mar 3, 2020	220.27	227.11	208.34	209.31
6993	NASDAQ	ZBRA	Mon, Mar 2, 2020	212.67	221.87	210.34	221.71
6992	NASDAQ	ZBRA	Fri, Feb 28, 2020	206.71	211.82	204.73	210.97
6991	NASDAQ	ZBRA	Thu, Feb 27, 2020	212.11	217.95	206.49	213.93
6990	NASDAQ	ZBRA	Wed, Feb 26, 2020	222.16	225.06	216.90	217.81
6989	NASDAQ	ZBRA	Tue, Feb 25, 2020	230.45	231.65	219.57	220.00
6988	NASDAQ	ZBRA	Mon, Feb 24, 2020	229.99	232.68	227.40	227.40
6987	NASDAQ	ZBRA	Fri, Feb 21, 2020	241.40	242.08	235.12	238.39
6986	NASDAQ	ZBRA	Thu, Feb 20, 2020	240.61	243.34	237.39	242.72
6985	NASDAQ	ZBRA	Wed, Feb 19, 2020	238.43	242.54	236.86	240.50
6984	NASDAQ	ZBRA	Tue, Feb 18, 2020	239.14	239.66	232.70	236.66
6983	NASDAQ	ZBRA	Fri, Feb 14, 2020	238.59	241.85	235.10	238.77
6982	NASDAQ	ZBRA	Thu, Feb 13, 2020	232.00	237.75	226.18	233.32
6981	NASDAQ	ZBRA	Wed, Feb 12, 2020	249.29	252.27	246.41	251.99
6980	NASDAQ	ZBRA	Tue, Feb 11, 2020	249.86	254.69	247.28	247.81
6979	NASDAQ	ZBRA	Mon, Feb 10, 2020	245.11	248.99	245.11	248.55
6978	NASDAQ	ZBRA	Fri, Feb 7, 2020	249.97	249.97	245.45	247.26
6977	NASDAQ	ZBRA	Thu, Feb 6, 2020	248.82	252.85	248.30	252.09
6976	NASDAQ	ZBRA	Wed, Feb 5, 2020	251.18	251.18	246.47	247.81
6975	NASDAQ	ZBRA	Tue, Feb 4, 2020	247.33	251.20	247.33	247.87
6974	NASDAQ	ZBRA	Mon, Feb 3, 2020	240.85	246.08	240.85	242.55
6973	NASDAQ	ZBRA	Fri, Jan 31, 2020	245.50	246.28	238.86	239.02
6972	NASDAQ	ZBRA	Thu, Jan 30, 2020	247.70	249.70	243.34	246.32
6971	NASDAQ	ZBRA	Wed, Jan 29, 2020	247.55	251.69	247.55	250.17
6970	NASDAQ	ZBRA	Tue, Jan 28, 2020	245.08	249.46	245.08	247.98
6969	NASDAQ	ZBRA	Mon, Jan 27, 2020	247.31	250.00	242.57	243.23
6968	NASDAQ	ZBRA	Fri, Jan 24, 2020	256.27	256.99	251.57	252.70
6967	NASDAQ	ZBRA	Thu, Jan 23, 2020	253.90	256.13	251.53	254.36
6966	NASDAQ	ZBRA	Wed, Jan 22, 2020	254.34	257.47	253.60	253.75
6965	NASDAQ	ZBRA	Tue, Jan 21, 2020	254.10	257.71	251.71	252.42
6964	NASDAQ	ZBRA	Fri, Jan 17, 2020	252.75	254.27	250.86	252.74
6963	NASDAQ	ZBRA	Thu, Jan 16, 2020	249.05	254.00	247.04	253.93
6962	NASDAQ	ZBRA	Wed, Jan 15, 2020	247.39	249.66	245.52	247.80
6961	NASDAQ	ZBRA	Tue, Jan 14, 2020	248.78	249.10	245.92	248.07
6960	NASDAQ	ZBRA	Mon, Jan 13, 2020	247.24	248.92	244.43	248.58
6959	NASDAQ	ZBRA	Fri, Jan 10, 2020	248.08	248.08	243.29	246.27
6958	NASDAQ	ZBRA	Thu, Jan 9, 2020	249.16	250.06	246.19	246.50
6957	NASDAQ	ZBRA	Wed, Jan 8, 2020	251.28	253.48	247.25	247.64
6956	NASDAQ	ZBRA	Tue, Jan 7, 2020	257.50	258.74	256.08	256.47
6955	NASDAQ	ZBRA	Mon, Jan 6, 2020	252.62	258.01	252.62	258.01
6954	NASDAQ	ZBRA	Fri, Jan 3, 2020	256.10	258.65	254.88	256.05
6953	NASDAQ	ZBRA	Thu, Jan 2, 2020	259.03	260.40	255.17	259.14
6952	NASDAQ	ZBRA	Tue, Dec 31, 2019	253.90	256.47	253.90	255.44
6951	NASDAQ	ZBRA	Mon, Dec 30, 2019	256.00	256.72	253.73	254.11
6950	NASDAQ	ZBRA	Fri, Dec 27, 2019	256.31	257.94	253.38	256.00
6949	NASDAQ	ZBRA	Thu, Dec 26, 2019	255.80	257.00	253.00	254.42
6948	NASDAQ	ZBRA	Tue, Dec 24, 2019	257.05	257.18	253.92	254.33
6947	NASDAQ	ZBRA	Mon, Dec 23, 2019	254.08	260.16	252.96	256.73
6946	NASDAQ	ZBRA	Fri, Dec 20, 2019	253.40	257.41	248.90	252.49
6945	NASDAQ	ZBRA	Thu, Dec 19, 2019	254.21	256.60	250.01	253.13
6944	NASDAQ	ZBRA	Wed, Dec 18, 2019	253.43	257.10	249.26	255.43
6943	NASDAQ	ZBRA	Tue, Dec 17, 2019	256.50	256.50	251.51	253.44
6942	NASDAQ	ZBRA	Mon, Dec 16, 2019	254.50	260.30	253.87	255.45
6941	NASDAQ	ZBRA	Fri, Dec 13, 2019	257.85	259.71	256.29	257.80
6940	NASDAQ	ZBRA	Thu, Dec 12, 2019	256.05	259.39	255.05	258.28
6939	NASDAQ	ZBRA	Wed, Dec 11, 2019	257.30	257.84	255.73	256.82
6938	NASDAQ	ZBRA	Tue, Dec 10, 2019	253.49	257.28	253.12	256.81
6937	NASDAQ	ZBRA	Mon, Dec 9, 2019	255.48	257.53	253.78	253.79
6936	NASDAQ	ZBRA	Fri, Dec 6, 2019	254.69	257.60	253.99	256.92
6935	NASDAQ	ZBRA	Thu, Dec 5, 2019	254.35	254.52	250.85	251.62
6934	NASDAQ	ZBRA	Wed, Dec 4, 2019	251.00	254.98	250.80	253.21
6933	NASDAQ	ZBRA	Tue, Dec 3, 2019	245.87	250.84	244.00	250.11
6932	NASDAQ	ZBRA	Mon, Dec 2, 2019	251.85	253.16	247.00	250.42
6931	NASDAQ	ZBRA	Fri, Nov 29, 2019	255.38	255.95	250.80	250.94
6930	NASDAQ	ZBRA	Wed, Nov 27, 2019	249.25	255.39	248.83	255.21
6929	NASDAQ	ZBRA	Tue, Nov 26, 2019	248.78	249.49	246.16	247.70
6928	NASDAQ	ZBRA	Mon, Nov 25, 2019	245.07	250.78	243.61	248.94
6927	NASDAQ	ZBRA	Fri, Nov 22, 2019	243.07	244.18	240.22	243.57
6926	NASDAQ	ZBRA	Thu, Nov 21, 2019	242.09	244.08	238.23	242.62
6925	NASDAQ	ZBRA	Wed, Nov 20, 2019	236.07	245.39	236.00	242.46
6924	NASDAQ	ZBRA	Tue, Nov 19, 2019	237.40	237.70	233.34	235.91
6923	NASDAQ	ZBRA	Mon, Nov 18, 2019	237.20	239.22	234.05	234.51
6922	NASDAQ	ZBRA	Fri, Nov 15, 2019	239.61	240.19	236.71	237.73
6921	NASDAQ	ZBRA	Thu, Nov 14, 2019	241.75	241.75	236.06	237.45
6920	NASDAQ	ZBRA	Wed, Nov 13, 2019	243.99	245.18	242.06	242.54
6919	NASDAQ	ZBRA	Tue, Nov 12, 2019	242.76	245.66	241.60	244.38
6918	NASDAQ	ZBRA	Mon, Nov 11, 2019	240.14	242.89	239.42	242.73
6917	NASDAQ	ZBRA	Fri, Nov 8, 2019	240.28	242.99	237.21	241.86
6916	NASDAQ	ZBRA	Thu, Nov 7, 2019	244.10	245.99	239.36	240.46
6915	NASDAQ	ZBRA	Wed, Nov 6, 2019	241.86	244.59	238.18	242.73
6914	NASDAQ	ZBRA	Tue, Nov 5, 2019	245.86	248.65	238.66	241.32
6913	NASDAQ	ZBRA	Mon, Nov 4, 2019	240.48	248.83	239.19	248.35
6912	NASDAQ	ZBRA	Fri, Nov 1, 2019	238.00	241.50	237.06	238.00
6911	NASDAQ	ZBRA	Thu, Oct 31, 2019	239.92	240.50	236.42	237.87
6910	NASDAQ	ZBRA	Wed, Oct 30, 2019	237.64	240.57	236.00	238.87
6909	NASDAQ	ZBRA	Tue, Oct 29, 2019	223.21	241.76	222.42	237.64
6908	NASDAQ	ZBRA	Mon, Oct 28, 2019	220.00	224.90	220.00	222.83
6907	NASDAQ	ZBRA	Fri, Oct 25, 2019	211.76	219.40	211.08	219.08
6906	NASDAQ	ZBRA	Thu, Oct 24, 2019	207.73	211.83	205.06	211.08
6905	NASDAQ	ZBRA	Wed, Oct 23, 2019	202.78	207.27	201.24	206.89
6904	NASDAQ	ZBRA	Tue, Oct 22, 2019	206.21	207.40	202.75	203.29
6903	NASDAQ	ZBRA	Mon, Oct 21, 2019	204.92	208.12	203.19	205.78
6902	NASDAQ	ZBRA	Fri, Oct 18, 2019	204.74	205.70	201.94	203.06
6901	NASDAQ	ZBRA	Thu, Oct 17, 2019	199.81	205.87	198.54	205.73
6900	NASDAQ	ZBRA	Wed, Oct 16, 2019	201.00	202.53	197.00	198.33
6899	NASDAQ	ZBRA	Tue, Oct 15, 2019	194.72	203.27	194.00	202.15
6898	NASDAQ	ZBRA	Mon, Oct 14, 2019	194.20	194.52	192.67	193.58
6897	NASDAQ	ZBRA	Fri, Oct 11, 2019	193.54	198.44	192.99	194.60
6896	NASDAQ	ZBRA	Thu, Oct 10, 2019	192.61	193.81	190.43	190.86
6895	NASDAQ	ZBRA	Wed, Oct 9, 2019	196.45	196.65	188.80	191.63
6894	NASDAQ	ZBRA	Tue, Oct 8, 2019	200.77	202.30	196.61	198.09
6893	NASDAQ	ZBRA	Mon, Oct 7, 2019	202.53	205.05	201.56	202.73
6892	NASDAQ	ZBRA	Fri, Oct 4, 2019	201.54	204.68	200.06	204.49
6891	NASDAQ	ZBRA	Thu, Oct 3, 2019	198.53	201.52	195.38	200.85
6890	NASDAQ	ZBRA	Wed, Oct 2, 2019	198.94	200.89	194.75	199.51
6889	NASDAQ	ZBRA	Tue, Oct 1, 2019	207.61	209.92	199.25	199.54
6888	NASDAQ	ZBRA	Mon, Sep 30, 2019	202.63	207.35	202.47	206.37
6887	NASDAQ	ZBRA	Fri, Sep 27, 2019	208.94	210.00	201.63	202.18
6886	NASDAQ	ZBRA	Thu, Sep 26, 2019	208.06	209.29	205.27	208.27
6885	NASDAQ	ZBRA	Wed, Sep 25, 2019	203.59	208.60	203.02	207.95
6884	NASDAQ	ZBRA	Tue, Sep 24, 2019	205.86	208.85	202.22	203.98
6883	NASDAQ	ZBRA	Mon, Sep 23, 2019	202.76	207.80	202.01	205.40
6882	NASDAQ	ZBRA	Fri, Sep 20, 2019	207.84	209.33	202.79	203.68
6881	NASDAQ	ZBRA	Thu, Sep 19, 2019	210.50	213.00	207.79	207.95
6880	NASDAQ	ZBRA	Wed, Sep 18, 2019	210.39	212.21	205.25	209.20
6879	NASDAQ	ZBRA	Tue, Sep 17, 2019	202.73	211.10	201.05	211.00
6878	NASDAQ	ZBRA	Mon, Sep 16, 2019	204.28	204.63	198.51	202.78
6877	NASDAQ	ZBRA	Fri, Sep 13, 2019	197.46	205.95	197.46	205.16
6876	NASDAQ	ZBRA	Thu, Sep 12, 2019	198.50	201.74	194.94	197.28
6875	NASDAQ	ZBRA	Wed, Sep 11, 2019	194.05	199.07	193.54	197.42
6874	NASDAQ	ZBRA	Tue, Sep 10, 2019	195.96	196.87	191.14	192.64
6873	NASDAQ	ZBRA	Mon, Sep 9, 2019	203.45	205.32	195.51	196.81
6872	NASDAQ	ZBRA	Fri, Sep 6, 2019	205.17	207.51	201.85	202.73
6871	NASDAQ	ZBRA	Thu, Sep 5, 2019	202.94	207.15	202.25	205.85
6870	NASDAQ	ZBRA	Wed, Sep 4, 2019	202.27	204.09	200.20	200.60
6869	NASDAQ	ZBRA	Tue, Sep 3, 2019	201.61	202.51	196.50	198.98
6868	NASDAQ	ZBRA	Fri, Aug 30, 2019	209.02	210.00	203.39	205.03
6867	NASDAQ	ZBRA	Thu, Aug 29, 2019	206.46	209.19	204.00	208.49
6866	NASDAQ	ZBRA	Wed, Aug 28, 2019	198.09	203.24	196.50	202.86
6865	NASDAQ	ZBRA	Tue, Aug 27, 2019	202.30	202.30	196.51	198.59
6864	NASDAQ	ZBRA	Mon, Aug 26, 2019	202.03	203.00	195.90	198.41
6863	NASDAQ	ZBRA	Fri, Aug 23, 2019	201.22	204.29	197.59	198.49
6862	NASDAQ	ZBRA	Thu, Aug 22, 2019	205.99	207.51	200.73	204.38
6861	NASDAQ	ZBRA	Wed, Aug 21, 2019	204.66	206.61	202.56	205.79
6860	NASDAQ	ZBRA	Tue, Aug 20, 2019	204.71	204.71	201.18	201.44
6859	NASDAQ	ZBRA	Mon, Aug 19, 2019	207.67	209.00	205.10	205.18
6858	NASDAQ	ZBRA	Fri, Aug 16, 2019	200.07	204.25	199.81	203.50
6857	NASDAQ	ZBRA	Thu, Aug 15, 2019	200.60	201.74	196.10	197.72
6856	NASDAQ	ZBRA	Wed, Aug 14, 2019	203.38	204.88	197.03	200.12
6855	NASDAQ	ZBRA	Tue, Aug 13, 2019	201.11	209.29	200.69	208.26
6854	NASDAQ	ZBRA	Mon, Aug 12, 2019	203.13	205.17	201.20	201.87
6853	NASDAQ	ZBRA	Fri, Aug 9, 2019	209.80	210.07	203.66	205.61
6852	NASDAQ	ZBRA	Thu, Aug 8, 2019	206.51	212.36	206.06	211.94
6851	NASDAQ	ZBRA	Wed, Aug 7, 2019	202.25	205.55	199.65	203.95
6850	NASDAQ	ZBRA	Tue, Aug 6, 2019	201.15	205.74	199.95	205.23
6849	NASDAQ	ZBRA	Mon, Aug 5, 2019	192.11	200.55	190.37	199.67
6848	NASDAQ	ZBRA	Fri, Aug 2, 2019	201.93	203.99	195.23	198.93
6847	NASDAQ	ZBRA	Thu, Aug 1, 2019	211.71	216.22	200.70	204.26
6846	NASDAQ	ZBRA	Wed, Jul 31, 2019	215.56	219.36	210.85	210.89
6845	NASDAQ	ZBRA	Tue, Jul 30, 2019	206.45	220.46	205.00	218.20
6844	NASDAQ	ZBRA	Mon, Jul 29, 2019	190.25	191.90	187.29	189.42
6843	NASDAQ	ZBRA	Fri, Jul 26, 2019	189.27	192.62	189.27	189.65
6842	NASDAQ	ZBRA	Thu, Jul 25, 2019	187.60	190.17	185.98	187.87
6841	NASDAQ	ZBRA	Wed, Jul 24, 2019	184.42	188.10	183.02	187.94
6840	NASDAQ	ZBRA	Tue, Jul 23, 2019	183.77	186.39	181.31	185.05
6839	NASDAQ	ZBRA	Mon, Jul 22, 2019	182.84	185.00	181.70	182.24
6838	NASDAQ	ZBRA	Fri, Jul 19, 2019	184.19	185.58	180.25	182.15
6837	NASDAQ	ZBRA	Thu, Jul 18, 2019	196.97	198.00	177.06	182.69
6836	NASDAQ	ZBRA	Wed, Jul 17, 2019	199.11	200.58	196.75	197.86
6835	NASDAQ	ZBRA	Tue, Jul 16, 2019	197.95	200.44	196.15	199.32
6834	NASDAQ	ZBRA	Mon, Jul 15, 2019	200.98	201.96	196.67	197.35
6833	NASDAQ	ZBRA	Fri, Jul 12, 2019	196.70	201.80	195.11	200.44
6832	NASDAQ	ZBRA	Thu, Jul 11, 2019	210.94	210.94	186.69	195.01
6831	NASDAQ	ZBRA	Wed, Jul 10, 2019	212.55	212.73	210.55	211.96
6830	NASDAQ	ZBRA	Tue, Jul 9, 2019	208.23	212.58	208.08	211.72
6829	NASDAQ	ZBRA	Mon, Jul 8, 2019	215.60	215.60	209.87	210.44
6828	NASDAQ	ZBRA	Fri, Jul 5, 2019	215.15	218.22	213.34	217.04
6827	NASDAQ	ZBRA	Wed, Jul 3, 2019	212.20	218.11	211.65	217.53
6826	NASDAQ	ZBRA	Tue, Jul 2, 2019	208.67	213.13	206.56	211.61
6825	NASDAQ	ZBRA	Mon, Jul 1, 2019	214.09	214.99	207.60	208.98
6824	NASDAQ	ZBRA	Fri, Jun 28, 2019	207.67	210.68	206.02	209.49
6823	NASDAQ	ZBRA	Thu, Jun 27, 2019	205.00	210.90	203.70	207.63
6822	NASDAQ	ZBRA	Wed, Jun 26, 2019	199.42	204.39	197.69	203.40
6821	NASDAQ	ZBRA	Tue, Jun 25, 2019	200.39	200.94	196.06	197.53
6820	NASDAQ	ZBRA	Mon, Jun 24, 2019	200.36	202.75	198.60	200.04
6819	NASDAQ	ZBRA	Fri, Jun 21, 2019	199.27	200.81	197.76	200.11
6818	NASDAQ	ZBRA	Thu, Jun 20, 2019	203.79	203.99	198.71	201.12
6817	NASDAQ	ZBRA	Wed, Jun 19, 2019	201.88	204.40	199.53	200.53
6816	NASDAQ	ZBRA	Tue, Jun 18, 2019	195.79	202.22	195.22	201.81
6815	NASDAQ	ZBRA	Mon, Jun 17, 2019	190.68	193.35	190.15	192.99
6814	NASDAQ	ZBRA	Fri, Jun 14, 2019	192.87	193.39	190.15	190.81
6813	NASDAQ	ZBRA	Thu, Jun 13, 2019	194.58	194.58	191.33	194.00
6812	NASDAQ	ZBRA	Wed, Jun 12, 2019	192.00	194.18	190.26	193.63
6811	NASDAQ	ZBRA	Tue, Jun 11, 2019	197.17	197.27	190.76	192.07
6810	NASDAQ	ZBRA	Mon, Jun 10, 2019	189.12	195.35	189.12	194.51
6809	NASDAQ	ZBRA	Fri, Jun 7, 2019	183.16	188.59	181.92	188.37
6808	NASDAQ	ZBRA	Thu, Jun 6, 2019	181.20	182.70	179.81	181.76
6807	NASDAQ	ZBRA	Wed, Jun 5, 2019	179.37	182.36	178.68	181.59
6806	NASDAQ	ZBRA	Tue, Jun 4, 2019	170.65	177.41	169.71	177.08
6805	NASDAQ	ZBRA	Mon, Jun 3, 2019	171.14	173.23	166.15	167.69
6804	NASDAQ	ZBRA	Fri, May 31, 2019	167.31	172.00	167.27	171.44
6803	NASDAQ	ZBRA	Thu, May 30, 2019	169.03	170.58	167.01	169.82
6802	NASDAQ	ZBRA	Wed, May 29, 2019	175.55	176.55	168.03	168.62
6801	NASDAQ	ZBRA	Tue, May 28, 2019	177.11	178.73	174.10	175.79
6800	NASDAQ	ZBRA	Fri, May 24, 2019	172.76	175.73	172.52	175.68
6799	NASDAQ	ZBRA	Thu, May 23, 2019	171.34	173.18	169.29	171.67
6798	NASDAQ	ZBRA	Wed, May 22, 2019	173.65	178.81	173.65	174.53
6797	NASDAQ	ZBRA	Tue, May 21, 2019	175.38	178.47	174.67	178.09
6796	NASDAQ	ZBRA	Mon, May 20, 2019	177.64	177.71	171.69	173.27
6795	NASDAQ	ZBRA	Fri, May 17, 2019	188.00	188.00	178.88	179.12
6794	NASDAQ	ZBRA	Thu, May 16, 2019	186.03	191.84	185.50	190.02
6793	NASDAQ	ZBRA	Wed, May 15, 2019	185.48	187.31	184.29	185.18
6792	NASDAQ	ZBRA	Tue, May 14, 2019	182.37	189.02	181.25	186.72
6791	NASDAQ	ZBRA	Mon, May 13, 2019	190.00	190.83	180.98	181.01
6790	NASDAQ	ZBRA	Fri, May 10, 2019	194.55	197.25	192.62	195.89
6789	NASDAQ	ZBRA	Thu, May 9, 2019	197.88	199.96	191.64	195.54
6788	NASDAQ	ZBRA	Wed, May 8, 2019	200.44	203.28	198.70	200.05
6787	NASDAQ	ZBRA	Tue, May 7, 2019	203.51	206.28	196.93	200.82
6786	NASDAQ	ZBRA	Mon, May 6, 2019	201.19	206.50	199.34	206.36
6785	NASDAQ	ZBRA	Fri, May 3, 2019	206.54	208.48	204.55	206.46
6784	NASDAQ	ZBRA	Thu, May 2, 2019	206.14	207.97	202.51	205.94
6783	NASDAQ	ZBRA	Wed, May 1, 2019	212.26	214.40	204.22	205.12
6782	NASDAQ	ZBRA	Tue, Apr 30, 2019	225.91	226.34	210.03	211.14
6781	NASDAQ	ZBRA	Mon, Apr 29, 2019	228.80	230.09	225.84	226.91
6780	NASDAQ	ZBRA	Fri, Apr 26, 2019	231.00	231.59	227.84	229.18
6779	NASDAQ	ZBRA	Thu, Apr 25, 2019	235.35	235.40	229.43	231.41
6778	NASDAQ	ZBRA	Wed, Apr 24, 2019	233.30	237.15	231.01	235.44
6777	NASDAQ	ZBRA	Tue, Apr 23, 2019	231.37	233.54	229.06	233.44
6776	NASDAQ	ZBRA	Mon, Apr 22, 2019	231.51	232.91	229.70	230.51
6775	NASDAQ	ZBRA	Thu, Apr 18, 2019	231.80	233.79	228.71	232.68
6774	NASDAQ	ZBRA	Wed, Apr 17, 2019	235.40	235.98	230.01	232.22
6773	NASDAQ	ZBRA	Tue, Apr 16, 2019	232.55	234.95	231.34	234.21
6772	NASDAQ	ZBRA	Mon, Apr 15, 2019	233.22	234.53	230.90	231.28
6771	NASDAQ	ZBRA	Fri, Apr 12, 2019	228.14	234.00	228.14	233.74
6770	NASDAQ	ZBRA	Thu, Apr 11, 2019	225.80	226.99	224.37	226.70
6769	NASDAQ	ZBRA	Wed, Apr 10, 2019	221.04	226.43	221.04	225.61
6768	NASDAQ	ZBRA	Tue, Apr 9, 2019	221.44	223.63	219.50	220.12
6767	NASDAQ	ZBRA	Mon, Apr 8, 2019	217.02	221.83	213.98	221.44
6766	NASDAQ	ZBRA	Fri, Apr 5, 2019	214.70	219.66	214.68	218.33
6765	NASDAQ	ZBRA	Thu, Apr 4, 2019	215.77	217.43	212.76	214.01
6764	NASDAQ	ZBRA	Wed, Apr 3, 2019	215.33	218.59	214.44	215.04
6763	NASDAQ	ZBRA	Tue, Apr 2, 2019	212.23	214.70	209.83	213.62
6762	NASDAQ	ZBRA	Mon, Apr 1, 2019	211.24	213.47	209.50	211.91
6761	NASDAQ	ZBRA	Fri, Mar 29, 2019	211.09	211.99	208.03	209.53
6760	NASDAQ	ZBRA	Thu, Mar 28, 2019	207.26	209.45	205.00	208.46
6759	NASDAQ	ZBRA	Wed, Mar 27, 2019	208.96	209.81	203.53	206.76
6758	NASDAQ	ZBRA	Tue, Mar 26, 2019	207.00	209.49	206.38	208.95
6757	NASDAQ	ZBRA	Mon, Mar 25, 2019	207.12	208.61	203.30	204.97
6756	NASDAQ	ZBRA	Fri, Mar 22, 2019	218.02	218.75	207.00	207.24
6755	NASDAQ	ZBRA	Thu, Mar 21, 2019	214.25	219.39	214.25	218.30
6754	NASDAQ	ZBRA	Wed, Mar 20, 2019	213.04	216.19	211.79	214.59
6753	NASDAQ	ZBRA	Tue, Mar 19, 2019	214.23	215.96	213.24	213.68
6752	NASDAQ	ZBRA	Mon, Mar 18, 2019	207.49	214.08	204.34	213.21
6751	NASDAQ	ZBRA	Fri, Mar 15, 2019	213.24	216.78	210.84	211.40
6750	NASDAQ	ZBRA	Thu, Mar 14, 2019	212.48	213.17	211.01	212.67
6749	NASDAQ	ZBRA	Wed, Mar 13, 2019	211.80	212.94	210.70	211.53
6748	NASDAQ	ZBRA	Tue, Mar 12, 2019	210.55	211.93	207.82	210.72
6747	NASDAQ	ZBRA	Mon, Mar 11, 2019	203.52	209.63	203.52	209.45
6746	NASDAQ	ZBRA	Fri, Mar 8, 2019	199.92	202.37	199.35	201.90
6745	NASDAQ	ZBRA	Thu, Mar 7, 2019	201.72	203.93	199.23	201.99
6744	NASDAQ	ZBRA	Wed, Mar 6, 2019	202.52	203.46	200.28	201.24
6743	NASDAQ	ZBRA	Tue, Mar 5, 2019	202.00	203.12	199.62	201.64
6742	NASDAQ	ZBRA	Mon, Mar 4, 2019	202.97	203.05	196.01	201.73
6741	NASDAQ	ZBRA	Fri, Mar 1, 2019	203.16	204.55	200.29	202.21
6740	NASDAQ	ZBRA	Thu, Feb 28, 2019	202.20	202.61	200.31	200.51
6739	NASDAQ	ZBRA	Wed, Feb 27, 2019	202.66	203.50	200.13	202.48
6738	NASDAQ	ZBRA	Tue, Feb 26, 2019	203.51	204.57	201.19	202.98
6737	NASDAQ	ZBRA	Mon, Feb 25, 2019	207.32	207.88	204.33	204.64
6736	NASDAQ	ZBRA	Fri, Feb 22, 2019	200.64	206.65	199.65	206.35
6735	NASDAQ	ZBRA	Thu, Feb 21, 2019	199.92	200.37	197.92	199.82
6734	NASDAQ	ZBRA	Wed, Feb 20, 2019	198.78	200.27	197.52	199.85
6733	NASDAQ	ZBRA	Tue, Feb 19, 2019	200.44	203.95	198.47	199.32
6732	NASDAQ	ZBRA	Fri, Feb 15, 2019	198.65	200.10	194.55	199.75
6731	NASDAQ	ZBRA	Thu, Feb 14, 2019	185.88	203.01	185.88	196.47
6730	NASDAQ	ZBRA	Wed, Feb 13, 2019	183.39	184.72	182.35	183.97
6729	NASDAQ	ZBRA	Tue, Feb 12, 2019	180.04	183.92	179.90	182.96
6728	NASDAQ	ZBRA	Mon, Feb 11, 2019	176.39	179.02	176.39	178.38
6727	NASDAQ	ZBRA	Fri, Feb 8, 2019	175.38	178.00	174.99	176.40
6726	NASDAQ	ZBRA	Thu, Feb 7, 2019	179.29	179.81	175.01	176.79
6725	NASDAQ	ZBRA	Wed, Feb 6, 2019	179.17	182.32	179.17	180.76
6724	NASDAQ	ZBRA	Tue, Feb 5, 2019	177.55	178.97	176.32	178.87
6723	NASDAQ	ZBRA	Mon, Feb 4, 2019	175.26	176.88	175.26	176.55
6722	NASDAQ	ZBRA	Fri, Feb 1, 2019	174.21	176.64	173.85	175.06
6721	NASDAQ	ZBRA	Thu, Jan 31, 2019	171.05	174.40	170.00	173.60
6720	NASDAQ	ZBRA	Wed, Jan 30, 2019	172.72	173.08	168.47	171.36
6719	NASDAQ	ZBRA	Tue, Jan 29, 2019	172.21	174.03	170.53	170.71
6718	NASDAQ	ZBRA	Mon, Jan 28, 2019	173.54	175.28	171.75	172.24
6717	NASDAQ	ZBRA	Fri, Jan 25, 2019	176.16	177.73	175.27	175.86
6716	NASDAQ	ZBRA	Thu, Jan 24, 2019	173.44	175.24	172.97	174.64
6715	NASDAQ	ZBRA	Wed, Jan 23, 2019	174.14	176.57	172.02	173.15
6714	NASDAQ	ZBRA	Tue, Jan 22, 2019	176.56	177.59	171.13	173.01
6713	NASDAQ	ZBRA	Fri, Jan 18, 2019	176.84	179.81	175.74	177.79
6712	NASDAQ	ZBRA	Thu, Jan 17, 2019	167.82	177.00	167.82	175.59
6711	NASDAQ	ZBRA	Wed, Jan 16, 2019	166.65	169.38	166.17	168.73
6710	NASDAQ	ZBRA	Tue, Jan 15, 2019	163.85	166.96	163.62	166.40
6709	NASDAQ	ZBRA	Mon, Jan 14, 2019	162.48	164.33	160.61	163.61
6708	NASDAQ	ZBRA	Fri, Jan 11, 2019	160.15	164.19	159.02	163.20
6707	NASDAQ	ZBRA	Thu, Jan 10, 2019	157.50	160.69	157.30	160.35
6706	NASDAQ	ZBRA	Wed, Jan 9, 2019	157.79	161.60	156.79	160.21
6705	NASDAQ	ZBRA	Tue, Jan 8, 2019	157.35	159.00	152.13	156.33
6704	NASDAQ	ZBRA	Mon, Jan 7, 2019	153.52	156.64	152.01	155.29
6703	NASDAQ	ZBRA	Fri, Jan 4, 2019	150.51	154.49	149.65	152.97
6702	NASDAQ	ZBRA	Thu, Jan 3, 2019	153.85	153.85	146.52	146.88
6701	NASDAQ	ZBRA	Wed, Jan 2, 2019	155.99	157.46	152.27	156.24
6700	NASDAQ	ZBRA	Mon, Dec 31, 2018	157.07	159.33	155.98	159.23
6699	NASDAQ	ZBRA	Fri, Dec 28, 2018	156.98	159.50	153.44	155.97
6698	NASDAQ	ZBRA	Thu, Dec 27, 2018	149.11	155.36	148.04	155.35
6697	NASDAQ	ZBRA	Wed, Dec 26, 2018	145.07	152.76	143.53	152.52
6696	NASDAQ	ZBRA	Mon, Dec 24, 2018	143.71	148.22	140.95	142.90
6695	NASDAQ	ZBRA	Fri, Dec 21, 2018	151.41	154.03	146.04	146.25
6694	NASDAQ	ZBRA	Thu, Dec 20, 2018	158.30	160.97	147.56	150.99
6693	NASDAQ	ZBRA	Wed, Dec 19, 2018	163.91	166.76	158.40	159.04
6692	NASDAQ	ZBRA	Tue, Dec 18, 2018	161.29	166.59	161.01	162.93
6691	NASDAQ	ZBRA	Mon, Dec 17, 2018	171.67	171.67	158.32	158.97
6690	NASDAQ	ZBRA	Fri, Dec 14, 2018	170.61	173.11	170.26	171.89
6689	NASDAQ	ZBRA	Thu, Dec 13, 2018	174.76	175.24	170.82	172.79
6688	NASDAQ	ZBRA	Wed, Dec 12, 2018	173.23	176.19	172.18	173.51
6687	NASDAQ	ZBRA	Tue, Dec 11, 2018	171.92	172.44	168.70	169.97
6686	NASDAQ	ZBRA	Mon, Dec 10, 2018	165.34	169.21	163.71	167.87
6685	NASDAQ	ZBRA	Fri, Dec 7, 2018	172.23	177.07	163.18	165.34
6684	NASDAQ	ZBRA	Thu, Dec 6, 2018	168.05	172.75	165.33	172.58
6683	NASDAQ	ZBRA	Tue, Dec 4, 2018	181.20	182.65	170.50	171.02
6682	NASDAQ	ZBRA	Mon, Dec 3, 2018	183.55	183.55	176.47	181.37
6681	NASDAQ	ZBRA	Fri, Nov 30, 2018	177.88	180.22	176.80	179.80
6680	NASDAQ	ZBRA	Thu, Nov 29, 2018	180.24	180.78	176.74	177.92
6679	NASDAQ	ZBRA	Wed, Nov 28, 2018	169.88	178.57	169.87	178.11
6678	NASDAQ	ZBRA	Tue, Nov 27, 2018	168.07	169.59	166.46	168.58
6677	NASDAQ	ZBRA	Mon, Nov 26, 2018	167.66	169.28	166.33	169.04
6676	NASDAQ	ZBRA	Fri, Nov 23, 2018	162.46	167.30	162.46	165.00
6675	NASDAQ	ZBRA	Wed, Nov 21, 2018	165.89	167.77	162.41	164.34
6674	NASDAQ	ZBRA	Tue, Nov 20, 2018	166.29	168.00	160.51	162.29
6673	NASDAQ	ZBRA	Mon, Nov 19, 2018	180.86	181.02	168.62	169.41
6672	NASDAQ	ZBRA	Fri, Nov 16, 2018	179.35	183.46	177.59	180.70
6671	NASDAQ	ZBRA	Thu, Nov 15, 2018	172.01	180.28	171.19	178.91
6670	NASDAQ	ZBRA	Wed, Nov 14, 2018	178.00	179.51	172.46	173.26
6669	NASDAQ	ZBRA	Tue, Nov 13, 2018	178.68	180.54	175.48	176.87
6668	NASDAQ	ZBRA	Mon, Nov 12, 2018	180.61	181.66	174.93	177.43
6667	NASDAQ	ZBRA	Fri, Nov 9, 2018	182.00	183.35	179.63	181.50
6666	NASDAQ	ZBRA	Thu, Nov 8, 2018	178.19	184.71	177.01	182.48
6665	NASDAQ	ZBRA	Wed, Nov 7, 2018	182.24	182.24	174.02	180.24
6664	NASDAQ	ZBRA	Tue, Nov 6, 2018	179.54	184.75	167.34	178.74
6663	NASDAQ	ZBRA	Mon, Nov 5, 2018	168.13	168.63	165.71	168.00
6662	NASDAQ	ZBRA	Fri, Nov 2, 2018	169.30	171.56	166.77	168.06
6661	NASDAQ	ZBRA	Thu, Nov 1, 2018	167.62	169.84	165.85	169.00
6660	NASDAQ	ZBRA	Wed, Oct 31, 2018	165.98	171.42	165.94	166.30
6659	NASDAQ	ZBRA	Tue, Oct 30, 2018	157.20	163.68	154.61	163.42
6658	NASDAQ	ZBRA	Mon, Oct 29, 2018	163.01	165.13	152.81	155.48
6657	NASDAQ	ZBRA	Fri, Oct 26, 2018	159.26	163.64	157.21	160.60
6656	NASDAQ	ZBRA	Thu, Oct 25, 2018	160.78	163.80	159.43	162.90
6655	NASDAQ	ZBRA	Wed, Oct 24, 2018	166.64	168.45	159.39	159.74
6654	NASDAQ	ZBRA	Tue, Oct 23, 2018	165.29	167.69	160.91	166.70
6653	NASDAQ	ZBRA	Mon, Oct 22, 2018	165.07	169.63	164.00	168.18
6652	NASDAQ	ZBRA	Fri, Oct 19, 2018	170.02	170.72	163.65	164.95
6651	NASDAQ	ZBRA	Thu, Oct 18, 2018	168.79	169.87	166.43	168.49
6650	NASDAQ	ZBRA	Wed, Oct 17, 2018	168.38	169.34	166.11	169.06
6649	NASDAQ	ZBRA	Tue, Oct 16, 2018	162.07	168.85	160.00	168.37
6648	NASDAQ	ZBRA	Mon, Oct 15, 2018	156.99	161.92	155.21	160.80
6647	NASDAQ	ZBRA	Fri, Oct 12, 2018	154.99	158.55	151.76	157.71
6646	NASDAQ	ZBRA	Thu, Oct 11, 2018	148.87	153.50	147.89	151.00
6645	NASDAQ	ZBRA	Wed, Oct 10, 2018	156.34	157.76	149.10	149.58
6644	NASDAQ	ZBRA	Tue, Oct 9, 2018	158.43	161.29	155.37	157.38
6643	NASDAQ	ZBRA	Mon, Oct 8, 2018	161.25	164.06	155.90	158.50
6642	NASDAQ	ZBRA	Fri, Oct 5, 2018	165.47	167.09	160.18	162.23
6641	NASDAQ	ZBRA	Thu, Oct 4, 2018	169.07	169.26	162.62	165.20
6640	NASDAQ	ZBRA	Wed, Oct 3, 2018	169.96	171.13	167.75	169.41
6639	NASDAQ	ZBRA	Tue, Oct 2, 2018	173.45	174.28	167.86	168.99
6638	NASDAQ	ZBRA	Mon, Oct 1, 2018	177.72	177.80	172.92	173.20
6637	NASDAQ	ZBRA	Fri, Sep 28, 2018	177.42	178.88	176.56	176.83
6636	NASDAQ	ZBRA	Thu, Sep 27, 2018	176.04	179.08	175.36	178.24
6635	NASDAQ	ZBRA	Wed, Sep 26, 2018	177.51	177.60	175.14	175.36
6634	NASDAQ	ZBRA	Tue, Sep 25, 2018	174.66	176.19	171.55	176.08
6633	NASDAQ	ZBRA	Mon, Sep 24, 2018	174.25	175.87	172.33	174.15
6632	NASDAQ	ZBRA	Fri, Sep 21, 2018	175.30	178.14	174.93	175.20
6631	NASDAQ	ZBRA	Thu, Sep 20, 2018	173.93	175.19	172.21	174.78
6630	NASDAQ	ZBRA	Wed, Sep 19, 2018	176.41	177.53	171.48	172.70
6629	NASDAQ	ZBRA	Tue, Sep 18, 2018	176.35	178.15	174.92	176.26
6628	NASDAQ	ZBRA	Mon, Sep 17, 2018	178.03	179.32	174.88	175.65
6627	NASDAQ	ZBRA	Fri, Sep 14, 2018	178.01	179.47	175.65	178.70
6626	NASDAQ	ZBRA	Thu, Sep 13, 2018	175.08	177.56	174.29	176.31
6625	NASDAQ	ZBRA	Wed, Sep 12, 2018	172.10	175.26	171.77	174.69
6624	NASDAQ	ZBRA	Tue, Sep 11, 2018	168.98	172.89	168.10	171.48
6623	NASDAQ	ZBRA	Mon, Sep 10, 2018	167.94	170.32	166.85	170.05
6622	NASDAQ	ZBRA	Fri, Sep 7, 2018	166.73	168.69	165.96	167.83
6621	NASDAQ	ZBRA	Thu, Sep 6, 2018	167.64	168.57	165.13	166.98
6620	NASDAQ	ZBRA	Wed, Sep 5, 2018	169.62	169.70	165.14	167.17
6619	NASDAQ	ZBRA	Tue, Sep 4, 2018	171.31	172.73	168.54	169.96
6618	NASDAQ	ZBRA	Fri, Aug 31, 2018	170.26	172.04	169.43	171.74
6617	NASDAQ	ZBRA	Thu, Aug 30, 2018	170.96	171.68	169.66	170.30
6616	NASDAQ	ZBRA	Wed, Aug 29, 2018	170.17	171.67	169.66	170.87
6615	NASDAQ	ZBRA	Tue, Aug 28, 2018	170.76	170.92	168.37	169.98
6614	NASDAQ	ZBRA	Mon, Aug 27, 2018	169.41	171.26	168.38	170.07
6613	NASDAQ	ZBRA	Fri, Aug 24, 2018	169.83	171.15	168.26	168.91
6612	NASDAQ	ZBRA	Thu, Aug 23, 2018	168.64	170.57	168.14	169.01
6611	NASDAQ	ZBRA	Wed, Aug 22, 2018	168.86	171.23	167.76	169.22
6610	NASDAQ	ZBRA	Tue, Aug 21, 2018	165.85	169.38	165.11	168.88
6609	NASDAQ	ZBRA	Mon, Aug 20, 2018	164.70	166.39	163.53	165.72
6608	NASDAQ	ZBRA	Fri, Aug 17, 2018	160.88	164.39	160.88	163.57
6607	NASDAQ	ZBRA	Thu, Aug 16, 2018	164.50	164.50	161.47	161.89
6606	NASDAQ	ZBRA	Wed, Aug 15, 2018	163.06	163.47	160.19	162.46
6605	NASDAQ	ZBRA	Tue, Aug 14, 2018	163.00	166.86	157.01	164.00
6604	NASDAQ	ZBRA	Mon, Aug 13, 2018	161.93	164.65	160.41	161.94
6603	NASDAQ	ZBRA	Fri, Aug 10, 2018	161.19	164.44	160.33	161.26
6602	NASDAQ	ZBRA	Thu, Aug 9, 2018	158.17	165.04	157.54	161.94
6601	NASDAQ	ZBRA	Wed, Aug 8, 2018	165.78	167.61	156.84	157.38
6600	NASDAQ	ZBRA	Tue, Aug 7, 2018	154.00	167.24	152.77	166.62
6599	NASDAQ	ZBRA	Mon, Aug 6, 2018	142.25	143.95	141.07	142.15
6598	NASDAQ	ZBRA	Fri, Aug 3, 2018	142.29	144.46	140.28	142.24
6597	NASDAQ	ZBRA	Thu, Aug 2, 2018	136.63	142.19	136.63	142.04
6596	NASDAQ	ZBRA	Wed, Aug 1, 2018	137.40	140.44	137.40	138.83
6595	NASDAQ	ZBRA	Tue, Jul 31, 2018	136.66	140.26	136.16	137.93
6594	NASDAQ	ZBRA	Mon, Jul 30, 2018	140.57	142.00	136.50	136.77
6593	NASDAQ	ZBRA	Fri, Jul 27, 2018	146.55	147.30	139.40	140.53
6592	NASDAQ	ZBRA	Thu, Jul 26, 2018	145.21	146.86	142.20	145.91
6591	NASDAQ	ZBRA	Wed, Jul 25, 2018	144.07	145.85	143.02	145.40
6590	NASDAQ	ZBRA	Tue, Jul 24, 2018	146.94	147.48	143.28	144.06
6589	NASDAQ	ZBRA	Mon, Jul 23, 2018	145.62	146.63	144.07	146.16
6588	NASDAQ	ZBRA	Fri, Jul 20, 2018	148.66	148.69	145.70	145.96
6587	NASDAQ	ZBRA	Thu, Jul 19, 2018	148.96	149.76	147.69	148.95
6586	NASDAQ	ZBRA	Wed, Jul 18, 2018	147.85	150.00	147.65	149.09
6585	NASDAQ	ZBRA	Tue, Jul 17, 2018	146.81	148.41	145.65	148.22
6584	NASDAQ	ZBRA	Mon, Jul 16, 2018	148.59	149.33	145.70	146.80
6583	NASDAQ	ZBRA	Fri, Jul 13, 2018	149.33	149.96	148.50	149.43
6582	NASDAQ	ZBRA	Thu, Jul 12, 2018	147.94	149.60	147.55	149.36
6581	NASDAQ	ZBRA	Wed, Jul 11, 2018	149.12	149.12	146.17	146.67
6580	NASDAQ	ZBRA	Tue, Jul 10, 2018	149.50	150.63	149.01	149.87
6579	NASDAQ	ZBRA	Mon, Jul 9, 2018	149.66	150.32	148.61	149.72
6578	NASDAQ	ZBRA	Fri, Jul 6, 2018	147.76	149.14	147.11	148.25
6577	NASDAQ	ZBRA	Thu, Jul 5, 2018	149.96	150.66	147.32	148.25
6576	NASDAQ	ZBRA	Tue, Jul 3, 2018	148.86	150.42	147.24	148.32
6575	NASDAQ	ZBRA	Mon, Jul 2, 2018	141.89	148.57	140.60	148.28
6574	NASDAQ	ZBRA	Fri, Jun 29, 2018	144.11	145.69	143.22	143.25
6573	NASDAQ	ZBRA	Thu, Jun 28, 2018	140.94	143.84	140.07	143.31
6572	NASDAQ	ZBRA	Wed, Jun 27, 2018	143.96	144.78	141.67	141.76
6571	NASDAQ	ZBRA	Tue, Jun 26, 2018	143.20	144.36	141.36	143.22
6570	NASDAQ	ZBRA	Mon, Jun 25, 2018	147.75	147.75	141.03	142.21
6569	NASDAQ	ZBRA	Fri, Jun 22, 2018	151.84	151.84	147.75	147.88
6568	NASDAQ	ZBRA	Thu, Jun 21, 2018	153.00	153.59	150.20	150.69
6567	NASDAQ	ZBRA	Wed, Jun 20, 2018	153.14	155.28	152.72	153.03
6566	NASDAQ	ZBRA	Tue, Jun 19, 2018	153.00	154.99	149.45	152.56
6565	NASDAQ	ZBRA	Mon, Jun 18, 2018	155.86	157.81	154.94	155.04
6564	NASDAQ	ZBRA	Fri, Jun 15, 2018	155.47	157.47	154.53	155.96
6563	NASDAQ	ZBRA	Thu, Jun 14, 2018	158.92	159.73	157.62	157.73
6562	NASDAQ	ZBRA	Wed, Jun 13, 2018	160.22	160.26	157.75	158.02
6561	NASDAQ	ZBRA	Tue, Jun 12, 2018	158.77	161.13	158.77	160.94
6560	NASDAQ	ZBRA	Mon, Jun 11, 2018	160.96	161.38	158.60	158.78
6559	NASDAQ	ZBRA	Fri, Jun 8, 2018	158.73	161.72	157.84	160.66
6558	NASDAQ	ZBRA	Thu, Jun 7, 2018	159.48	159.83	157.89	158.17
6557	NASDAQ	ZBRA	Wed, Jun 6, 2018	157.17	159.40	156.06	158.98
6556	NASDAQ	ZBRA	Tue, Jun 5, 2018	154.28	156.90	154.00	156.78
6555	NASDAQ	ZBRA	Mon, Jun 4, 2018	152.86	153.91	152.57	153.30
6554	NASDAQ	ZBRA	Fri, Jun 1, 2018	154.01	154.47	152.20	152.49
6553	NASDAQ	ZBRA	Thu, May 31, 2018	156.42	157.80	152.57	153.51
6552	NASDAQ	ZBRA	Wed, May 30, 2018	154.38	156.90	153.43	156.13
6551	NASDAQ	ZBRA	Tue, May 29, 2018	154.02	156.32	153.63	153.99
6550	NASDAQ	ZBRA	Fri, May 25, 2018	153.70	155.22	153.38	154.95
6549	NASDAQ	ZBRA	Thu, May 24, 2018	153.09	154.45	152.02	153.81
6548	NASDAQ	ZBRA	Wed, May 23, 2018	154.01	154.01	152.28	152.96
6547	NASDAQ	ZBRA	Tue, May 22, 2018	154.58	155.69	153.53	154.19
6546	NASDAQ	ZBRA	Mon, May 21, 2018	152.03	155.15	152.03	154.16
6545	NASDAQ	ZBRA	Fri, May 18, 2018	152.70	154.59	152.60	152.63
6544	NASDAQ	ZBRA	Thu, May 17, 2018	155.03	156.25	152.27	153.63
6543	NASDAQ	ZBRA	Wed, May 16, 2018	153.85	156.81	152.11	156.04
6542	NASDAQ	ZBRA	Tue, May 15, 2018	152.14	154.72	149.72	154.45
6541	NASDAQ	ZBRA	Mon, May 14, 2018	155.28	156.00	153.00	153.65
6540	NASDAQ	ZBRA	Fri, May 11, 2018	153.49	155.70	152.91	155.57
6539	NASDAQ	ZBRA	Thu, May 10, 2018	149.97	154.56	149.65	153.12
6538	NASDAQ	ZBRA	Wed, May 9, 2018	155.29	155.66	149.14	149.57
6537	NASDAQ	ZBRA	Tue, May 8, 2018	145.93	157.18	144.99	153.24
6536	NASDAQ	ZBRA	Mon, May 7, 2018	135.38	137.75	134.96	137.48
6535	NASDAQ	ZBRA	Fri, May 4, 2018	133.17	135.89	132.35	134.67
6534	NASDAQ	ZBRA	Thu, May 3, 2018	132.44	134.05	130.79	133.54
6533	NASDAQ	ZBRA	Wed, May 2, 2018	135.18	137.04	132.91	133.12
6532	NASDAQ	ZBRA	Tue, May 1, 2018	134.35	137.07	133.74	136.78
6531	NASDAQ	ZBRA	Mon, Apr 30, 2018	135.12	136.94	134.78	134.83
6530	NASDAQ	ZBRA	Fri, Apr 27, 2018	136.80	138.36	134.27	135.13
6529	NASDAQ	ZBRA	Thu, Apr 26, 2018	136.91	137.97	135.19	136.36
6528	NASDAQ	ZBRA	Wed, Apr 25, 2018	137.86	138.92	135.75	136.88
6527	NASDAQ	ZBRA	Tue, Apr 24, 2018	140.14	142.09	136.29	137.75
6526	NASDAQ	ZBRA	Mon, Apr 23, 2018	142.97	143.72	138.68	139.56
6525	NASDAQ	ZBRA	Fri, Apr 20, 2018	142.05	143.19	140.79	142.15
6524	NASDAQ	ZBRA	Thu, Apr 19, 2018	145.22	145.78	141.98	142.50
6523	NASDAQ	ZBRA	Wed, Apr 18, 2018	144.99	146.70	142.90	145.51
6522	NASDAQ	ZBRA	Tue, Apr 17, 2018	143.22	144.71	142.44	144.28
6521	NASDAQ	ZBRA	Mon, Apr 16, 2018	142.50	142.95	140.18	141.79
6520	NASDAQ	ZBRA	Fri, Apr 13, 2018	141.70	142.99	141.09	141.24
6519	NASDAQ	ZBRA	Thu, Apr 12, 2018	141.85	143.40	141.27	141.30
6518	NASDAQ	ZBRA	Wed, Apr 11, 2018	140.47	142.05	138.75	141.25
6517	NASDAQ	ZBRA	Tue, Apr 10, 2018	138.20	142.77	137.92	141.59
6516	NASDAQ	ZBRA	Mon, Apr 9, 2018	136.34	138.71	135.95	136.15
6515	NASDAQ	ZBRA	Fri, Apr 6, 2018	138.50	139.86	134.50	135.44
6514	NASDAQ	ZBRA	Thu, Apr 5, 2018	140.08	140.33	138.53	139.18
6513	NASDAQ	ZBRA	Wed, Apr 4, 2018	138.19	140.28	136.75	139.48
6512	NASDAQ	ZBRA	Tue, Apr 3, 2018	138.35	140.94	134.46	139.81
6511	NASDAQ	ZBRA	Mon, Apr 2, 2018	137.86	139.98	135.02	137.40
6510	NASDAQ	ZBRA	Thu, Mar 29, 2018	137.06	140.00	136.64	139.19
6509	NASDAQ	ZBRA	Wed, Mar 28, 2018	135.02	137.15	132.94	135.95
6508	NASDAQ	ZBRA	Tue, Mar 27, 2018	140.63	140.63	134.82	135.46
6507	NASDAQ	ZBRA	Mon, Mar 26, 2018	140.22	142.26	138.05	140.40
6506	NASDAQ	ZBRA	Fri, Mar 23, 2018	138.69	140.67	136.22	136.35
6505	NASDAQ	ZBRA	Thu, Mar 22, 2018	141.96	142.60	138.12	138.29
6504	NASDAQ	ZBRA	Wed, Mar 21, 2018	142.69	144.65	142.65	143.46
6503	NASDAQ	ZBRA	Tue, Mar 20, 2018	139.90	142.56	139.88	142.34
6502	NASDAQ	ZBRA	Mon, Mar 19, 2018	142.80	142.95	139.25	139.89
6501	NASDAQ	ZBRA	Fri, Mar 16, 2018	144.28	145.10	143.34	143.34
6500	NASDAQ	ZBRA	Thu, Mar 15, 2018	147.32	147.99	144.12	144.40
6499	NASDAQ	ZBRA	Wed, Mar 14, 2018	144.78	147.89	144.37	146.79
6498	NASDAQ	ZBRA	Tue, Mar 13, 2018	145.43	148.71	143.40	144.20
6497	NASDAQ	ZBRA	Mon, Mar 12, 2018	142.75	145.18	142.75	144.75
6496	NASDAQ	ZBRA	Fri, Mar 9, 2018	141.53	143.92	139.95	141.18
6495	NASDAQ	ZBRA	Thu, Mar 8, 2018	144.82	144.98	141.27	141.40
6494	NASDAQ	ZBRA	Wed, Mar 7, 2018	141.86	145.55	141.02	143.98
6493	NASDAQ	ZBRA	Tue, Mar 6, 2018	141.56	143.41	141.45	143.22
6492	NASDAQ	ZBRA	Mon, Mar 5, 2018	135.27	141.41	132.65	141.02
6491	NASDAQ	ZBRA	Fri, Mar 2, 2018	139.30	140.00	135.16	135.45
6490	NASDAQ	ZBRA	Thu, Mar 1, 2018	138.66	141.83	136.23	140.68
6489	NASDAQ	ZBRA	Wed, Feb 28, 2018	140.40	141.76	137.80	138.14
6488	NASDAQ	ZBRA	Tue, Feb 27, 2018	142.19	143.52	140.32	140.37
6487	NASDAQ	ZBRA	Mon, Feb 26, 2018	142.24	144.53	140.25	140.99
6486	NASDAQ	ZBRA	Fri, Feb 23, 2018	137.00	142.65	136.82	141.90
6485	NASDAQ	ZBRA	Thu, Feb 22, 2018	129.00	137.56	127.51	135.24
6484	NASDAQ	ZBRA	Wed, Feb 21, 2018	120.32	122.07	120.09	120.35
6483	NASDAQ	ZBRA	Tue, Feb 20, 2018	119.91	121.51	119.35	120.07
6482	NASDAQ	ZBRA	Fri, Feb 16, 2018	120.14	121.01	119.65	120.25
6481	NASDAQ	ZBRA	Thu, Feb 15, 2018	119.66	120.62	118.25	120.54
6480	NASDAQ	ZBRA	Wed, Feb 14, 2018	116.27	118.93	116.00	118.80
6479	NASDAQ	ZBRA	Tue, Feb 13, 2018	115.70	116.94	115.38	116.71
6478	NASDAQ	ZBRA	Mon, Feb 12, 2018	115.36	116.99	114.57	116.01
6477	NASDAQ	ZBRA	Fri, Feb 9, 2018	114.80	115.66	110.48	114.92
6476	NASDAQ	ZBRA	Thu, Feb 8, 2018	116.90	117.93	113.52	113.54
6475	NASDAQ	ZBRA	Wed, Feb 7, 2018	116.18	117.13	115.33	116.43
6474	NASDAQ	ZBRA	Tue, Feb 6, 2018	115.52	117.46	113.33	116.51
6473	NASDAQ	ZBRA	Mon, Feb 5, 2018	119.28	121.84	117.02	117.02
6472	NASDAQ	ZBRA	Fri, Feb 2, 2018	121.93	122.78	120.14	120.73
6471	NASDAQ	ZBRA	Thu, Feb 1, 2018	122.55	123.25	120.75	121.50
6470	NASDAQ	ZBRA	Wed, Jan 31, 2018	125.55	125.95	122.83	123.16
6469	NASDAQ	ZBRA	Tue, Jan 30, 2018	124.20	124.69	122.94	124.13
6468	NASDAQ	ZBRA	Mon, Jan 29, 2018	123.77	125.34	122.10	124.61
6467	NASDAQ	ZBRA	Fri, Jan 26, 2018	123.88	124.58	122.79	123.48
6466	NASDAQ	ZBRA	Thu, Jan 25, 2018	123.85	124.74	122.28	123.50
6465	NASDAQ	ZBRA	Wed, Jan 24, 2018	125.69	126.49	123.15	123.35
6464	NASDAQ	ZBRA	Tue, Jan 23, 2018	124.29	126.28	122.95	125.68
6463	NASDAQ	ZBRA	Mon, Jan 22, 2018	123.27	124.35	122.05	124.29
6462	NASDAQ	ZBRA	Fri, Jan 19, 2018	123.62	124.45	122.19	123.75
6461	NASDAQ	ZBRA	Thu, Jan 18, 2018	123.99	124.80	123.04	123.23
6460	NASDAQ	ZBRA	Wed, Jan 17, 2018	123.53	124.38	123.21	123.78
6459	NASDAQ	ZBRA	Tue, Jan 16, 2018	123.16	124.62	123.03	123.38
6458	NASDAQ	ZBRA	Fri, Jan 12, 2018	121.00	123.66	119.85	123.15
6457	NASDAQ	ZBRA	Thu, Jan 11, 2018	114.95	121.29	114.29	121.17
6456	NASDAQ	ZBRA	Wed, Jan 10, 2018	113.46	114.99	113.18	114.78
6455	NASDAQ	ZBRA	Tue, Jan 9, 2018	111.34	114.44	111.34	114.02
6454	NASDAQ	ZBRA	Mon, Jan 8, 2018	109.73	111.40	109.57	110.63
6453	NASDAQ	ZBRA	Fri, Jan 5, 2018	108.06	109.95	108.01	109.54
6452	NASDAQ	ZBRA	Thu, Jan 4, 2018	106.17	108.11	105.84	107.86
6451	NASDAQ	ZBRA	Wed, Jan 3, 2018	103.73	106.25	103.48	105.77
6450	NASDAQ	ZBRA	Tue, Jan 2, 2018	104.10	105.14	102.75	103.71
6449	NASDAQ	ZBRA	Fri, Dec 29, 2017	104.33	104.94	103.28	103.80
6448	NASDAQ	ZBRA	Thu, Dec 28, 2017	105.13	105.19	103.66	104.28
6447	NASDAQ	ZBRA	Wed, Dec 27, 2017	104.77	105.89	104.77	104.95
6446	NASDAQ	ZBRA	Tue, Dec 26, 2017	104.89	105.35	104.26	104.79
6445	NASDAQ	ZBRA	Fri, Dec 22, 2017	106.27	106.72	104.28	105.15
6444	NASDAQ	ZBRA	Thu, Dec 21, 2017	106.60	106.94	105.59	106.53
6443	NASDAQ	ZBRA	Wed, Dec 20, 2017	104.77	106.66	104.11	106.38
6442	NASDAQ	ZBRA	Tue, Dec 19, 2017	103.73	104.97	103.73	103.93
6441	NASDAQ	ZBRA	Mon, Dec 18, 2017	102.62	104.53	102.62	103.65
6440	NASDAQ	ZBRA	Fri, Dec 15, 2017	104.41	105.38	101.49	101.83
6439	NASDAQ	ZBRA	Thu, Dec 14, 2017	105.87	107.01	103.88	104.14
6438	NASDAQ	ZBRA	Wed, Dec 13, 2017	106.70	107.21	105.75	105.99
6437	NASDAQ	ZBRA	Tue, Dec 12, 2017	107.75	108.29	106.33	106.43
6436	NASDAQ	ZBRA	Mon, Dec 11, 2017	107.95	108.39	107.63	107.71
6435	NASDAQ	ZBRA	Fri, Dec 8, 2017	108.44	108.98	107.40	107.91
6434	NASDAQ	ZBRA	Thu, Dec 7, 2017	105.76	108.17	105.72	107.67
6433	NASDAQ	ZBRA	Wed, Dec 6, 2017	106.93	108.12	105.25	105.31
6432	NASDAQ	ZBRA	Tue, Dec 5, 2017	109.32	110.13	107.14	107.36
6431	NASDAQ	ZBRA	Mon, Dec 4, 2017	111.43	111.70	109.41	109.51
6430	NASDAQ	ZBRA	Fri, Dec 1, 2017	110.33	110.85	108.45	110.36
6429	NASDAQ	ZBRA	Thu, Nov 30, 2017	110.06	110.77	109.36	110.32
6428	NASDAQ	ZBRA	Wed, Nov 29, 2017	111.63	112.39	108.58	109.43
6427	NASDAQ	ZBRA	Tue, Nov 28, 2017	108.78	109.52	108.26	109.34
6426	NASDAQ	ZBRA	Mon, Nov 27, 2017	109.32	109.89	108.25	108.73
6425	NASDAQ	ZBRA	Fri, Nov 24, 2017	108.79	109.99	108.63	109.13
6424	NASDAQ	ZBRA	Wed, Nov 22, 2017	108.84	110.40	108.00	108.56
6423	NASDAQ	ZBRA	Tue, Nov 21, 2017	109.29	109.97	108.57	108.77
6422	NASDAQ	ZBRA	Mon, Nov 20, 2017	109.25	109.53	107.90	108.89
6421	NASDAQ	ZBRA	Fri, Nov 17, 2017	107.30	109.83	106.50	108.76
6420	NASDAQ	ZBRA	Thu, Nov 16, 2017	104.69	108.03	104.69	107.86
6419	NASDAQ	ZBRA	Wed, Nov 15, 2017	104.17	105.07	103.02	104.34
6418	NASDAQ	ZBRA	Tue, Nov 14, 2017	104.97	105.49	104.16	104.99
6417	NASDAQ	ZBRA	Mon, Nov 13, 2017	103.67	105.49	102.76	104.94
6416	NASDAQ	ZBRA	Fri, Nov 10, 2017	104.44	104.98	102.62	104.42
6415	NASDAQ	ZBRA	Thu, Nov 9, 2017	106.30	106.30	103.12	104.43
6414	NASDAQ	ZBRA	Wed, Nov 8, 2017	110.19	111.20	106.42	106.61
6413	NASDAQ	ZBRA	Tue, Nov 7, 2017	110.60	114.53	106.37	109.31
6412	NASDAQ	ZBRA	Mon, Nov 6, 2017	114.24	116.41	113.42	115.79
6411	NASDAQ	ZBRA	Fri, Nov 3, 2017	113.13	114.40	112.27	114.33
6410	NASDAQ	ZBRA	Thu, Nov 2, 2017	113.60	114.65	111.26	112.70
6409	NASDAQ	ZBRA	Wed, Nov 1, 2017	117.05	117.05	113.12	113.77
6408	NASDAQ	ZBRA	Tue, Oct 31, 2017	114.05	117.44	113.82	115.99
6407	NASDAQ	ZBRA	Mon, Oct 30, 2017	111.40	111.73	109.79	110.47
6406	NASDAQ	ZBRA	Fri, Oct 27, 2017	111.49	111.97	110.56	111.61
6405	NASDAQ	ZBRA	Thu, Oct 26, 2017	111.05	111.77	110.21	111.48
6404	NASDAQ	ZBRA	Wed, Oct 25, 2017	111.78	112.49	110.12	110.80
6403	NASDAQ	ZBRA	Tue, Oct 24, 2017	111.78	112.32	111.34	111.78
6402	NASDAQ	ZBRA	Mon, Oct 23, 2017	111.18	111.68	110.42	111.46
6401	NASDAQ	ZBRA	Fri, Oct 20, 2017	112.56	112.67	111.23	111.38
6400	NASDAQ	ZBRA	Thu, Oct 19, 2017	112.07	112.63	110.57	112.13
6399	NASDAQ	ZBRA	Wed, Oct 18, 2017	111.47	113.12	111.15	112.76
6398	NASDAQ	ZBRA	Tue, Oct 17, 2017	109.86	110.94	109.12	110.88
6397	NASDAQ	ZBRA	Mon, Oct 16, 2017	110.15	110.52	109.60	110.16
6396	NASDAQ	ZBRA	Fri, Oct 13, 2017	110.66	110.66	109.59	109.79
6395	NASDAQ	ZBRA	Thu, Oct 12, 2017	111.29	111.36	109.99	110.09
6394	NASDAQ	ZBRA	Wed, Oct 11, 2017	110.63	111.36	110.21	111.30
6393	NASDAQ	ZBRA	Tue, Oct 10, 2017	110.64	110.64	108.98	110.27
6392	NASDAQ	ZBRA	Mon, Oct 9, 2017	110.99	110.99	109.79	109.91
6391	NASDAQ	ZBRA	Fri, Oct 6, 2017	110.30	111.62	110.01	110.76
6390	NASDAQ	ZBRA	Thu, Oct 5, 2017	111.66	112.06	110.81	111.02
6389	NASDAQ	ZBRA	Wed, Oct 4, 2017	111.00	112.53	110.94	111.40
6388	NASDAQ	ZBRA	Tue, Oct 3, 2017	109.91	111.11	109.36	110.80
6387	NASDAQ	ZBRA	Mon, Oct 2, 2017	108.48	111.23	108.41	109.88
6386	NASDAQ	ZBRA	Fri, Sep 29, 2017	108.96	109.68	107.11	108.58
6385	NASDAQ	ZBRA	Thu, Sep 28, 2017	106.72	109.89	106.26	109.04
6384	NASDAQ	ZBRA	Wed, Sep 27, 2017	106.82	107.44	105.77	106.76
6383	NASDAQ	ZBRA	Tue, Sep 26, 2017	106.70	107.75	105.94	106.16
6382	NASDAQ	ZBRA	Mon, Sep 25, 2017	108.41	108.45	106.46	106.69
6381	NASDAQ	ZBRA	Fri, Sep 22, 2017	107.30	109.19	106.77	108.91
6380	NASDAQ	ZBRA	Thu, Sep 21, 2017	107.04	108.76	106.56	107.68
6379	NASDAQ	ZBRA	Wed, Sep 20, 2017	108.39	108.39	106.42	106.86
6378	NASDAQ	ZBRA	Tue, Sep 19, 2017	108.12	108.98	107.48	108.16
6377	NASDAQ	ZBRA	Mon, Sep 18, 2017	106.04	108.14	105.90	108.04
6376	NASDAQ	ZBRA	Fri, Sep 15, 2017	105.50	105.98	104.75	105.82
6375	NASDAQ	ZBRA	Thu, Sep 14, 2017	104.27	105.52	103.51	105.48
6374	NASDAQ	ZBRA	Wed, Sep 13, 2017	102.82	104.36	102.40	104.20
6373	NASDAQ	ZBRA	Tue, Sep 12, 2017	103.69	104.30	102.18	103.45
6372	NASDAQ	ZBRA	Mon, Sep 11, 2017	100.99	103.50	100.91	103.13
6371	NASDAQ	ZBRA	Fri, Sep 8, 2017	100.39	100.72	99.59	99.76
6370	NASDAQ	ZBRA	Thu, Sep 7, 2017	101.12	101.12	100.12	100.75
6369	NASDAQ	ZBRA	Wed, Sep 6, 2017	100.87	101.57	100.03	100.85
6368	NASDAQ	ZBRA	Tue, Sep 5, 2017	104.20	104.38	99.87	100.74
6367	NASDAQ	ZBRA	Fri, Sep 1, 2017	103.39	104.54	102.79	104.18
6366	NASDAQ	ZBRA	Thu, Aug 31, 2017	102.02	103.37	101.72	103.09
6365	NASDAQ	ZBRA	Wed, Aug 30, 2017	101.73	102.39	101.37	101.98
6364	NASDAQ	ZBRA	Tue, Aug 29, 2017	102.20	102.60	101.17	101.59
6363	NASDAQ	ZBRA	Mon, Aug 28, 2017	102.80	103.31	102.56	102.82
6362	NASDAQ	ZBRA	Fri, Aug 25, 2017	103.01	103.49	102.60	102.77
6361	NASDAQ	ZBRA	Thu, Aug 24, 2017	103.00	103.60	102.25	102.48
6360	NASDAQ	ZBRA	Wed, Aug 23, 2017	102.70	104.04	102.69	102.93
6359	NASDAQ	ZBRA	Tue, Aug 22, 2017	102.92	103.90	102.31	103.29
6358	NASDAQ	ZBRA	Mon, Aug 21, 2017	102.94	103.72	102.15	102.20
6357	NASDAQ	ZBRA	Fri, Aug 18, 2017	102.54	103.79	101.92	102.92
6356	NASDAQ	ZBRA	Thu, Aug 17, 2017	106.12	106.12	103.03	103.07
6355	NASDAQ	ZBRA	Wed, Aug 16, 2017	106.15	108.99	105.69	106.44
6354	NASDAQ	ZBRA	Tue, Aug 15, 2017	103.56	107.15	101.38	106.10
6353	NASDAQ	ZBRA	Mon, Aug 14, 2017	105.53	105.53	103.16	103.19
6352	NASDAQ	ZBRA	Fri, Aug 11, 2017	102.47	105.16	102.24	103.49
6351	NASDAQ	ZBRA	Thu, Aug 10, 2017	103.11	104.99	102.04	102.50
6350	NASDAQ	ZBRA	Wed, Aug 9, 2017	107.06	107.29	102.88	103.84
6349	NASDAQ	ZBRA	Tue, Aug 8, 2017	99.00	107.35	98.50	106.65
6348	NASDAQ	ZBRA	Mon, Aug 7, 2017	96.28	97.55	94.78	97.25
6347	NASDAQ	ZBRA	Fri, Aug 4, 2017	96.00	97.48	95.58	96.20
6346	NASDAQ	ZBRA	Thu, Aug 3, 2017	97.48	98.02	95.88	95.97
6345	NASDAQ	ZBRA	Wed, Aug 2, 2017	101.29	101.29	97.02	97.75
6344	NASDAQ	ZBRA	Tue, Aug 1, 2017	102.10	102.25	101.10	101.15
6343	NASDAQ	ZBRA	Mon, Jul 31, 2017	102.85	103.12	101.69	101.72
6342	NASDAQ	ZBRA	Fri, Jul 28, 2017	102.52	103.69	101.45	102.76
6341	NASDAQ	ZBRA	Thu, Jul 27, 2017	100.58	103.13	100.54	102.77
6340	NASDAQ	ZBRA	Wed, Jul 26, 2017	100.39	101.07	99.86	100.06
6339	NASDAQ	ZBRA	Tue, Jul 25, 2017	100.77	100.77	99.61	100.22
6338	NASDAQ	ZBRA	Mon, Jul 24, 2017	98.85	100.68	98.85	100.32
6337	NASDAQ	ZBRA	Fri, Jul 21, 2017	100.18	100.18	98.41	98.83
6336	NASDAQ	ZBRA	Thu, Jul 20, 2017	100.71	100.78	99.71	100.00
6335	NASDAQ	ZBRA	Wed, Jul 19, 2017	100.53	101.21	99.95	100.62
6334	NASDAQ	ZBRA	Tue, Jul 18, 2017	100.85	101.20	99.77	100.52
6333	NASDAQ	ZBRA	Mon, Jul 17, 2017	102.35	102.79	100.62	100.72
6332	NASDAQ	ZBRA	Fri, Jul 14, 2017	100.43	102.26	100.35	102.10
6331	NASDAQ	ZBRA	Thu, Jul 13, 2017	100.51	101.01	99.94	100.18
6330	NASDAQ	ZBRA	Wed, Jul 12, 2017	101.58	102.22	100.48	100.52
6329	NASDAQ	ZBRA	Tue, Jul 11, 2017	100.00	101.84	99.53	100.67
6328	NASDAQ	ZBRA	Mon, Jul 10, 2017	99.66	100.27	99.07	100.03
6327	NASDAQ	ZBRA	Fri, Jul 7, 2017	99.19	100.60	97.85	99.85
6326	NASDAQ	ZBRA	Thu, Jul 6, 2017	99.33	99.79	97.83	98.66
6325	NASDAQ	ZBRA	Wed, Jul 5, 2017	99.73	100.48	98.61	99.86
6324	NASDAQ	ZBRA	Mon, Jul 3, 2017	100.91	101.19	99.01	99.69
6323	NASDAQ	ZBRA	Fri, Jun 30, 2017	100.64	101.66	99.74	100.52
6322	NASDAQ	ZBRA	Thu, Jun 29, 2017	102.05	102.39	99.08	100.23
6321	NASDAQ	ZBRA	Wed, Jun 28, 2017	101.76	102.67	100.73	102.00
6320	NASDAQ	ZBRA	Tue, Jun 27, 2017	104.25	105.45	101.31	101.43
6319	NASDAQ	ZBRA	Mon, Jun 26, 2017	105.58	106.62	103.68	104.19
6318	NASDAQ	ZBRA	Fri, Jun 23, 2017	105.45	106.50	104.39	105.25
6317	NASDAQ	ZBRA	Thu, Jun 22, 2017	104.94	105.94	103.69	105.08
6316	NASDAQ	ZBRA	Wed, Jun 21, 2017	106.20	106.40	104.68	105.15
6315	NASDAQ	ZBRA	Tue, Jun 20, 2017	105.85	106.54	105.30	105.83
6314	NASDAQ	ZBRA	Mon, Jun 19, 2017	105.16	106.48	104.79	106.00
6313	NASDAQ	ZBRA	Fri, Jun 16, 2017	103.91	105.53	102.89	104.30
6312	NASDAQ	ZBRA	Thu, Jun 15, 2017	101.70	104.44	101.01	104.40
6311	NASDAQ	ZBRA	Wed, Jun 14, 2017	105.53	105.53	102.18	103.00
6310	NASDAQ	ZBRA	Tue, Jun 13, 2017	105.20	105.45	104.03	104.78
6309	NASDAQ	ZBRA	Mon, Jun 12, 2017	105.43	105.59	101.75	104.14
6308	NASDAQ	ZBRA	Fri, Jun 9, 2017	108.11	109.30	104.45	106.09
6307	NASDAQ	ZBRA	Thu, Jun 8, 2017	106.60	108.20	106.03	108.03
6306	NASDAQ	ZBRA	Wed, Jun 7, 2017	105.79	106.84	104.92	106.57
6305	NASDAQ	ZBRA	Tue, Jun 6, 2017	105.03	106.18	105.03	105.24
6304	NASDAQ	ZBRA	Mon, Jun 5, 2017	108.04	108.36	105.81	105.90
6303	NASDAQ	ZBRA	Fri, Jun 2, 2017	108.33	108.76	107.38	107.75
6302	NASDAQ	ZBRA	Thu, Jun 1, 2017	105.07	108.27	104.48	108.14
6301	NASDAQ	ZBRA	Wed, May 31, 2017	105.05	105.95	102.10	104.34
6300	NASDAQ	ZBRA	Tue, May 30, 2017	105.55	107.15	105.01	106.73
6299	NASDAQ	ZBRA	Fri, May 26, 2017	106.05	106.50	105.00	105.92
6298	NASDAQ	ZBRA	Thu, May 25, 2017	105.00	107.27	104.51	106.30
6297	NASDAQ	ZBRA	Wed, May 24, 2017	102.05	104.47	102.00	104.41
6296	NASDAQ	ZBRA	Tue, May 23, 2017	104.28	104.28	101.65	102.28
6295	NASDAQ	ZBRA	Mon, May 22, 2017	99.07	103.78	98.95	103.68
6294	NASDAQ	ZBRA	Fri, May 19, 2017	98.78	99.28	98.13	98.48
6293	NASDAQ	ZBRA	Thu, May 18, 2017	97.57	99.00	96.52	98.11
6292	NASDAQ	ZBRA	Wed, May 17, 2017	99.28	99.36	96.77	98.11
6291	NASDAQ	ZBRA	Tue, May 16, 2017	101.00	101.00	99.77	100.50
6290	NASDAQ	ZBRA	Mon, May 15, 2017	99.73	100.99	99.68	100.69
6289	NASDAQ	ZBRA	Fri, May 12, 2017	98.94	99.73	98.35	99.64
6288	NASDAQ	ZBRA	Thu, May 11, 2017	98.28	99.43	97.20	99.10
6287	NASDAQ	ZBRA	Wed, May 10, 2017	97.46	100.19	97.15	98.87
6286	NASDAQ	ZBRA	Tue, May 9, 2017	99.00	99.00	96.52	98.45
6285	NASDAQ	ZBRA	Mon, May 8, 2017	96.70	96.94	94.63	96.69
6284	NASDAQ	ZBRA	Fri, May 5, 2017	94.61	96.65	94.34	96.56
6283	NASDAQ	ZBRA	Thu, May 4, 2017	94.17	94.36	92.78	94.29
6282	NASDAQ	ZBRA	Wed, May 3, 2017	93.22	94.03	92.66	93.94
6281	NASDAQ	ZBRA	Tue, May 2, 2017	95.34	95.43	92.82	93.86
6280	NASDAQ	ZBRA	Mon, May 1, 2017	94.57	96.26	93.86	94.85
6279	NASDAQ	ZBRA	Fri, Apr 28, 2017	94.13	94.54	93.11	94.27
6278	NASDAQ	ZBRA	Thu, Apr 27, 2017	94.26	95.27	93.38	94.16
6277	NASDAQ	ZBRA	Wed, Apr 26, 2017	95.38	96.54	93.65	93.84
6276	NASDAQ	ZBRA	Tue, Apr 25, 2017	93.30	96.00	93.30	95.04
6275	NASDAQ	ZBRA	Mon, Apr 24, 2017	91.91	93.22	91.12	93.02
6274	NASDAQ	ZBRA	Fri, Apr 21, 2017	90.84	91.14	89.75	90.97
6273	NASDAQ	ZBRA	Thu, Apr 20, 2017	90.76	91.37	90.56	90.82
6272	NASDAQ	ZBRA	Wed, Apr 19, 2017	90.14	90.54	89.77	90.41
6271	NASDAQ	ZBRA	Tue, Apr 18, 2017	88.82	90.00	88.41	89.89
6270	NASDAQ	ZBRA	Mon, Apr 17, 2017	88.00	88.95	87.27	88.88
6269	NASDAQ	ZBRA	Thu, Apr 13, 2017	88.56	89.13	86.82	87.33
6268	NASDAQ	ZBRA	Wed, Apr 12, 2017	91.76	92.61	88.65	88.71
6267	NASDAQ	ZBRA	Tue, Apr 11, 2017	91.79	92.18	90.72	91.93
6266	NASDAQ	ZBRA	Mon, Apr 10, 2017	92.09	93.29	91.59	92.13
6265	NASDAQ	ZBRA	Fri, Apr 7, 2017	92.16	92.96	91.85	92.13
6264	NASDAQ	ZBRA	Thu, Apr 6, 2017	90.50	93.27	90.17	92.73
6263	NASDAQ	ZBRA	Wed, Apr 5, 2017	92.07	92.79	90.31	90.61
6262	NASDAQ	ZBRA	Tue, Apr 4, 2017	91.25	92.40	90.93	91.68
6261	NASDAQ	ZBRA	Mon, Apr 3, 2017	91.16	92.11	90.83	91.43
6260	NASDAQ	ZBRA	Fri, Mar 31, 2017	89.69	91.53	89.11	91.25
6259	NASDAQ	ZBRA	Thu, Mar 30, 2017	88.80	90.47	88.80	89.56
6258	NASDAQ	ZBRA	Wed, Mar 29, 2017	88.63	88.98	87.57	88.83
6257	NASDAQ	ZBRA	Tue, Mar 28, 2017	86.92	88.86	86.31	88.58
6256	NASDAQ	ZBRA	Mon, Mar 27, 2017	85.92	87.06	84.32	86.50
6255	NASDAQ	ZBRA	Fri, Mar 24, 2017	87.22	87.79	86.07	86.73
6254	NASDAQ	ZBRA	Thu, Mar 23, 2017	86.66	87.86	86.30	86.88
6253	NASDAQ	ZBRA	Wed, Mar 22, 2017	85.97	87.05	85.00	86.86
6252	NASDAQ	ZBRA	Tue, Mar 21, 2017	90.37	90.97	85.88	86.15
6251	NASDAQ	ZBRA	Mon, Mar 20, 2017	90.76	91.23	89.92	90.07
6250	NASDAQ	ZBRA	Fri, Mar 17, 2017	91.64	92.00	90.23	90.75
6249	NASDAQ	ZBRA	Thu, Mar 16, 2017	90.46	92.07	90.02	91.31
6248	NASDAQ	ZBRA	Wed, Mar 15, 2017	89.55	91.43	87.91	90.89
6247	NASDAQ	ZBRA	Tue, Mar 14, 2017	88.89	89.41	87.99	88.93
6246	NASDAQ	ZBRA	Mon, Mar 13, 2017	89.60	89.96	88.58	89.27
6245	NASDAQ	ZBRA	Fri, Mar 10, 2017	88.89	89.45	88.39	89.28
6244	NASDAQ	ZBRA	Thu, Mar 9, 2017	87.96	89.11	87.78	88.58
6243	NASDAQ	ZBRA	Wed, Mar 8, 2017	88.00	88.86	86.46	88.31
6242	NASDAQ	ZBRA	Tue, Mar 7, 2017	88.27	89.22	87.98	88.02
6241	NASDAQ	ZBRA	Mon, Mar 6, 2017	89.19	89.19	88.14	88.45
6240	NASDAQ	ZBRA	Fri, Mar 3, 2017	89.01	90.02	88.61	89.35
6239	NASDAQ	ZBRA	Thu, Mar 2, 2017	90.59	90.59	88.23	88.98
6238	NASDAQ	ZBRA	Wed, Mar 1, 2017	91.38	91.92	90.27	90.71
6237	NASDAQ	ZBRA	Tue, Feb 28, 2017	92.01	92.44	90.70	90.71
6236	NASDAQ	ZBRA	Mon, Feb 27, 2017	93.00	93.10	91.73	92.39
6235	NASDAQ	ZBRA	Fri, Feb 24, 2017	89.99	93.04	89.35	92.94
6234	NASDAQ	ZBRA	Thu, Feb 23, 2017	90.00	93.61	88.51	89.90
6233	NASDAQ	ZBRA	Wed, Feb 22, 2017	86.48	86.77	84.90	85.73
6232	NASDAQ	ZBRA	Tue, Feb 21, 2017	86.21	86.77	85.57	86.68
6231	NASDAQ	ZBRA	Fri, Feb 17, 2017	84.74	85.99	84.36	85.99
6230	NASDAQ	ZBRA	Thu, Feb 16, 2017	85.73	85.95	84.94	85.23
6229	NASDAQ	ZBRA	Wed, Feb 15, 2017	84.45	85.83	84.45	85.81
6228	NASDAQ	ZBRA	Tue, Feb 14, 2017	85.32	85.63	84.85	85.37
6227	NASDAQ	ZBRA	Mon, Feb 13, 2017	85.16	85.98	84.75	85.32
6226	NASDAQ	ZBRA	Fri, Feb 10, 2017	84.99	85.32	84.01	85.03
6225	NASDAQ	ZBRA	Thu, Feb 9, 2017	83.49	84.96	83.05	84.63
6224	NASDAQ	ZBRA	Wed, Feb 8, 2017	83.50	83.91	82.49	83.53
6223	NASDAQ	ZBRA	Tue, Feb 7, 2017	83.41	83.82	82.50	83.58
6222	NASDAQ	ZBRA	Mon, Feb 6, 2017	83.18	84.39	82.43	83.07
6221	NASDAQ	ZBRA	Fri, Feb 3, 2017	83.04	83.69	82.78	83.49
6220	NASDAQ	ZBRA	Thu, Feb 2, 2017	82.53	83.46	81.02	82.77
6219	NASDAQ	ZBRA	Wed, Feb 1, 2017	84.50	84.93	82.52	82.61
6218	NASDAQ	ZBRA	Tue, Jan 31, 2017	84.51	84.64	82.43	83.67
6217	NASDAQ	ZBRA	Mon, Jan 30, 2017	83.88	84.67	82.50	84.48
6216	NASDAQ	ZBRA	Fri, Jan 27, 2017	84.79	84.98	82.46	84.56
6215	NASDAQ	ZBRA	Thu, Jan 26, 2017	84.94	85.42	84.48	84.68
6214	NASDAQ	ZBRA	Wed, Jan 25, 2017	85.55	85.55	84.13	85.07
6213	NASDAQ	ZBRA	Tue, Jan 24, 2017	84.59	85.78	83.94	84.98
6212	NASDAQ	ZBRA	Mon, Jan 23, 2017	83.31	84.21	81.73	84.19
6211	NASDAQ	ZBRA	Fri, Jan 20, 2017	84.06	84.29	83.10	83.47
6210	NASDAQ	ZBRA	Thu, Jan 19, 2017	83.91	84.83	83.43	83.75
6209	NASDAQ	ZBRA	Wed, Jan 18, 2017	83.07	84.14	83.02	83.97
6208	NASDAQ	ZBRA	Tue, Jan 17, 2017	83.51	84.29	82.73	82.98
6207	NASDAQ	ZBRA	Fri, Jan 13, 2017	84.19	85.07	83.86	83.89
6206	NASDAQ	ZBRA	Thu, Jan 12, 2017	84.52	84.80	81.63	83.76
6205	NASDAQ	ZBRA	Wed, Jan 11, 2017	85.23	86.85	84.82	84.99
6204	NASDAQ	ZBRA	Tue, Jan 10, 2017	86.45	86.45	85.26	85.44
6203	NASDAQ	ZBRA	Mon, Jan 9, 2017	85.68	86.74	85.24	85.97
6202	NASDAQ	ZBRA	Fri, Jan 6, 2017	84.99	86.23	84.03	85.96
6201	NASDAQ	ZBRA	Thu, Jan 5, 2017	86.53	87.20	84.32	84.75
6200	NASDAQ	ZBRA	Wed, Jan 4, 2017	85.75	88.03	85.75	87.03
6199	NASDAQ	ZBRA	Tue, Jan 3, 2017	86.58	87.28	85.60	86.25
6198	NASDAQ	ZBRA	Fri, Dec 30, 2016	86.06	86.30	85.33	85.76
6197	NASDAQ	ZBRA	Thu, Dec 29, 2016	85.41	86.25	84.61	85.94
6196	NASDAQ	ZBRA	Wed, Dec 28, 2016	87.19	88.00	85.31	85.61
6195	NASDAQ	ZBRA	Tue, Dec 27, 2016	86.69	87.67	85.33	87.05
6194	NASDAQ	ZBRA	Fri, Dec 23, 2016	86.07	86.57	85.72	86.42
6193	NASDAQ	ZBRA	Thu, Dec 22, 2016	87.05	87.53	85.88	86.17
6192	NASDAQ	ZBRA	Wed, Dec 21, 2016	87.15	87.94	86.59	86.77
6191	NASDAQ	ZBRA	Tue, Dec 20, 2016	87.38	87.95	85.91	87.49
6190	NASDAQ	ZBRA	Mon, Dec 19, 2016	84.97	86.55	82.97	86.28
6189	NASDAQ	ZBRA	Fri, Dec 16, 2016	85.11	85.61	84.09	84.52
6188	NASDAQ	ZBRA	Thu, Dec 15, 2016	84.67	85.37	84.21	85.20
6187	NASDAQ	ZBRA	Wed, Dec 14, 2016	84.13	85.11	80.61	84.53
6186	NASDAQ	ZBRA	Tue, Dec 13, 2016	83.40	85.01	83.00	84.50
6185	NASDAQ	ZBRA	Mon, Dec 12, 2016	83.43	83.99	82.46	82.80
6184	NASDAQ	ZBRA	Fri, Dec 9, 2016	84.16	85.38	82.86	83.27
6183	NASDAQ	ZBRA	Thu, Dec 8, 2016	83.38	83.87	82.51	83.39
6182	NASDAQ	ZBRA	Wed, Dec 7, 2016	81.50	83.15	79.98	82.92
6181	NASDAQ	ZBRA	Tue, Dec 6, 2016	81.39	82.18	79.82	81.61
6180	NASDAQ	ZBRA	Mon, Dec 5, 2016	78.84	81.21	78.46	80.94
6179	NASDAQ	ZBRA	Fri, Dec 2, 2016	76.83	78.71	75.70	78.35
6178	NASDAQ	ZBRA	Thu, Dec 1, 2016	79.82	79.82	76.64	76.84
6177	NASDAQ	ZBRA	Wed, Nov 30, 2016	79.32	79.84	78.42	79.05
6176	NASDAQ	ZBRA	Tue, Nov 29, 2016	77.80	79.26	77.52	78.81
6175	NASDAQ	ZBRA	Mon, Nov 28, 2016	78.59	78.96	77.28	78.12
6174	NASDAQ	ZBRA	Fri, Nov 25, 2016	79.10	79.18	75.94	79.10
6173	NASDAQ	ZBRA	Wed, Nov 23, 2016	77.03	79.12	77.00	79.10
6172	NASDAQ	ZBRA	Tue, Nov 22, 2016	76.04	77.21	75.65	77.11
6171	NASDAQ	ZBRA	Mon, Nov 21, 2016	75.49	76.11	74.92	75.43
6170	NASDAQ	ZBRA	Fri, Nov 18, 2016	73.51	75.80	72.73	75.01
6169	NASDAQ	ZBRA	Thu, Nov 17, 2016	72.97	74.19	71.55	73.94
6168	NASDAQ	ZBRA	Wed, Nov 16, 2016	75.40	75.88	72.22	72.95
6167	NASDAQ	ZBRA	Tue, Nov 15, 2016	67.92	76.61	67.28	75.46
6166	NASDAQ	ZBRA	Mon, Nov 14, 2016	67.18	67.18	65.69	66.81
6165	NASDAQ	ZBRA	Fri, Nov 11, 2016	67.96	68.20	66.46	66.88
6164	NASDAQ	ZBRA	Thu, Nov 10, 2016	67.84	69.68	67.55	68.18
6163	NASDAQ	ZBRA	Wed, Nov 9, 2016	63.97	67.64	63.54	67.15
6162	NASDAQ	ZBRA	Tue, Nov 8, 2016	64.71	65.27	63.81	64.81
6161	NASDAQ	ZBRA	Mon, Nov 7, 2016	64.04	65.29	63.80	64.69
6160	NASDAQ	ZBRA	Fri, Nov 4, 2016	64.29	64.45	62.91	62.97
6159	NASDAQ	ZBRA	Thu, Nov 3, 2016	65.46	66.06	63.87	64.08
6158	NASDAQ	ZBRA	Wed, Nov 2, 2016	66.24	66.48	64.47	65.45
6157	NASDAQ	ZBRA	Tue, Nov 1, 2016	65.70	66.63	65.03	66.58
6156	NASDAQ	ZBRA	Mon, Oct 31, 2016	66.03	66.99	65.68	65.84
6155	NASDAQ	ZBRA	Fri, Oct 28, 2016	66.50	67.38	65.88	66.27
6154	NASDAQ	ZBRA	Thu, Oct 27, 2016	67.46	67.46	66.17	66.33
6153	NASDAQ	ZBRA	Wed, Oct 26, 2016	64.67	67.38	64.67	67.15
6152	NASDAQ	ZBRA	Tue, Oct 25, 2016	65.45	65.74	64.86	65.07
6151	NASDAQ	ZBRA	Mon, Oct 24, 2016	64.91	65.96	64.91	65.43
6150	NASDAQ	ZBRA	Fri, Oct 21, 2016	65.07	65.31	64.48	64.70
6149	NASDAQ	ZBRA	Thu, Oct 20, 2016	65.12	66.03	65.12	65.27
6148	NASDAQ	ZBRA	Wed, Oct 19, 2016	65.42	66.04	64.94	65.46
6147	NASDAQ	ZBRA	Tue, Oct 18, 2016	66.15	66.15	64.90	65.36
6146	NASDAQ	ZBRA	Mon, Oct 17, 2016	65.13	65.50	64.80	65.28
6145	NASDAQ	ZBRA	Fri, Oct 14, 2016	65.57	66.82	64.41	65.01
6144	NASDAQ	ZBRA	Thu, Oct 13, 2016	65.89	65.89	63.85	64.88
6143	NASDAQ	ZBRA	Wed, Oct 12, 2016	66.73	67.13	66.18	66.57
6142	NASDAQ	ZBRA	Tue, Oct 11, 2016	68.57	68.58	65.86	66.81
6141	NASDAQ	ZBRA	Mon, Oct 10, 2016	69.29	69.93	68.64	68.68
6140	NASDAQ	ZBRA	Fri, Oct 7, 2016	68.90	69.14	67.87	68.72
6139	NASDAQ	ZBRA	Thu, Oct 6, 2016	69.97	70.06	68.88	69.06
6138	NASDAQ	ZBRA	Wed, Oct 5, 2016	69.98	70.95	68.61	70.00
6137	NASDAQ	ZBRA	Tue, Oct 4, 2016	69.93	70.61	69.34	69.41
6136	NASDAQ	ZBRA	Mon, Oct 3, 2016	69.14	70.53	69.07	69.92
6135	NASDAQ	ZBRA	Fri, Sep 30, 2016	69.18	69.84	68.78	69.61
6134	NASDAQ	ZBRA	Thu, Sep 29, 2016	69.62	69.89	68.67	69.04
6133	NASDAQ	ZBRA	Wed, Sep 28, 2016	69.28	70.30	69.20	69.84
6132	NASDAQ	ZBRA	Tue, Sep 27, 2016	68.43	69.55	68.36	68.95
6131	NASDAQ	ZBRA	Mon, Sep 26, 2016	68.84	69.23	68.27	68.57
6130	NASDAQ	ZBRA	Fri, Sep 23, 2016	70.60	71.09	68.89	69.00
6129	NASDAQ	ZBRA	Thu, Sep 22, 2016	71.00	71.42	70.41	71.06
6128	NASDAQ	ZBRA	Wed, Sep 21, 2016	68.70	70.57	68.70	70.44
6127	NASDAQ	ZBRA	Tue, Sep 20, 2016	69.14	69.14	68.11	68.56
6126	NASDAQ	ZBRA	Mon, Sep 19, 2016	67.35	69.51	66.72	68.77
6125	NASDAQ	ZBRA	Fri, Sep 16, 2016	66.72	67.39	66.40	67.26
6124	NASDAQ	ZBRA	Thu, Sep 15, 2016	65.13	67.43	64.62	67.14
6123	NASDAQ	ZBRA	Wed, Sep 14, 2016	66.30	66.36	64.87	65.12
6122	NASDAQ	ZBRA	Tue, Sep 13, 2016	66.56	67.03	65.82	66.18
6121	NASDAQ	ZBRA	Mon, Sep 12, 2016	65.46	67.27	65.46	66.88
6120	NASDAQ	ZBRA	Fri, Sep 9, 2016	67.95	68.35	65.83	66.12
6119	NASDAQ	ZBRA	Thu, Sep 8, 2016	68.98	69.04	67.98	68.19
6118	NASDAQ	ZBRA	Wed, Sep 7, 2016	68.71	69.55	68.35	68.95
6117	NASDAQ	ZBRA	Tue, Sep 6, 2016	69.56	70.23	68.99	69.23
6116	NASDAQ	ZBRA	Fri, Sep 2, 2016	69.62	69.93	68.89	69.63
6115	NASDAQ	ZBRA	Thu, Sep 1, 2016	69.71	70.66	68.44	69.29
6114	NASDAQ	ZBRA	Wed, Aug 31, 2016	70.48	70.52	69.49	69.96
6113	NASDAQ	ZBRA	Tue, Aug 30, 2016	70.72	71.42	70.24	70.87
6112	NASDAQ	ZBRA	Mon, Aug 29, 2016	70.45	71.61	70.05	71.19
6111	NASDAQ	ZBRA	Fri, Aug 26, 2016	69.80	70.72	69.55	70.45
6110	NASDAQ	ZBRA	Thu, Aug 25, 2016	68.52	70.12	68.23	69.96
6109	NASDAQ	ZBRA	Wed, Aug 24, 2016	69.13	69.52	68.76	68.92
6108	NASDAQ	ZBRA	Tue, Aug 23, 2016	69.15	69.64	68.36	69.39
6107	NASDAQ	ZBRA	Mon, Aug 22, 2016	68.69	68.77	67.81	68.55
6106	NASDAQ	ZBRA	Fri, Aug 19, 2016	66.47	68.95	66.47	68.89
6105	NASDAQ	ZBRA	Thu, Aug 18, 2016	66.89	67.47	66.30	66.85
6104	NASDAQ	ZBRA	Wed, Aug 17, 2016	70.30	71.03	66.58	66.89
6103	NASDAQ	ZBRA	Tue, Aug 16, 2016	68.44	70.25	67.94	70.19
6102	NASDAQ	ZBRA	Mon, Aug 15, 2016	66.73	68.78	66.73	68.71
6101	NASDAQ	ZBRA	Fri, Aug 12, 2016	64.66	67.00	64.27	66.72
6100	NASDAQ	ZBRA	Thu, Aug 11, 2016	64.83	65.20	63.53	64.93
6099	NASDAQ	ZBRA	Wed, Aug 10, 2016	63.49	67.27	62.70	64.82
6098	NASDAQ	ZBRA	Tue, Aug 9, 2016	63.99	64.68	60.57	62.82
6097	NASDAQ	ZBRA	Mon, Aug 8, 2016	57.43	58.15	57.12	57.99
6096	NASDAQ	ZBRA	Fri, Aug 5, 2016	56.76	57.89	56.20	57.43
6095	NASDAQ	ZBRA	Thu, Aug 4, 2016	56.00	56.73	55.41	56.60
6094	NASDAQ	ZBRA	Wed, Aug 3, 2016	52.77	56.04	52.77	55.89
6093	NASDAQ	ZBRA	Tue, Aug 2, 2016	53.74	53.90	52.32	52.51
6092	NASDAQ	ZBRA	Mon, Aug 1, 2016	53.21	53.70	52.84	53.54
6091	NASDAQ	ZBRA	Fri, Jul 29, 2016	53.00	53.33	52.53	53.01
6090	NASDAQ	ZBRA	Thu, Jul 28, 2016	52.89	53.19	52.58	53.00
6089	NASDAQ	ZBRA	Wed, Jul 27, 2016	53.00	53.72	52.42	52.97
6088	NASDAQ	ZBRA	Tue, Jul 26, 2016	51.68	52.92	51.68	52.65
6087	NASDAQ	ZBRA	Mon, Jul 25, 2016	51.00	51.95	50.93	51.68
6086	NASDAQ	ZBRA	Fri, Jul 22, 2016	50.51	51.56	50.07	51.21
6085	NASDAQ	ZBRA	Thu, Jul 21, 2016	51.10	51.91	50.44	50.63
6084	NASDAQ	ZBRA	Wed, Jul 20, 2016	50.14	51.32	50.01	51.25
6083	NASDAQ	ZBRA	Tue, Jul 19, 2016	50.21	51.15	49.96	50.05
6082	NASDAQ	ZBRA	Mon, Jul 18, 2016	50.14	50.60	49.73	50.51
6081	NASDAQ	ZBRA	Fri, Jul 15, 2016	49.40	50.13	49.13	49.99
6080	NASDAQ	ZBRA	Thu, Jul 14, 2016	49.61	50.35	49.34	49.38
6079	NASDAQ	ZBRA	Wed, Jul 13, 2016	49.69	50.72	48.78	49.19
6078	NASDAQ	ZBRA	Tue, Jul 12, 2016	48.57	50.21	48.57	49.69
6077	NASDAQ	ZBRA	Mon, Jul 11, 2016	48.32	48.86	48.05	48.23
6076	NASDAQ	ZBRA	Fri, Jul 8, 2016	47.53	48.04	47.26	47.88
6075	NASDAQ	ZBRA	Thu, Jul 7, 2016	47.13	47.74	46.42	46.99
6074	NASDAQ	ZBRA	Wed, Jul 6, 2016	47.48	47.59	46.13	46.93
6073	NASDAQ	ZBRA	Tue, Jul 5, 2016	49.50	49.96	47.00	47.61
6072	NASDAQ	ZBRA	Fri, Jul 1, 2016	50.01	50.74	49.30	49.82
6071	NASDAQ	ZBRA	Thu, Jun 30, 2016	49.89	50.60	48.64	50.10
6070	NASDAQ	ZBRA	Wed, Jun 29, 2016	50.98	52.31	48.84	49.54
6069	NASDAQ	ZBRA	Tue, Jun 28, 2016	49.61	50.83	49.38	50.76
6068	NASDAQ	ZBRA	Mon, Jun 27, 2016	53.40	53.63	49.17	49.61
6067	NASDAQ	ZBRA	Fri, Jun 24, 2016	56.74	57.35	54.15	54.55
6066	NASDAQ	ZBRA	Thu, Jun 23, 2016	58.11	59.14	56.65	59.13
6065	NASDAQ	ZBRA	Wed, Jun 22, 2016	57.16	57.95	57.03	57.60
6064	NASDAQ	ZBRA	Tue, Jun 21, 2016	57.44	57.44	56.61	57.20
6063	NASDAQ	ZBRA	Mon, Jun 20, 2016	57.66	58.02	56.86	57.56
6062	NASDAQ	ZBRA	Fri, Jun 17, 2016	56.60	57.75	56.56	56.93
6061	NASDAQ	ZBRA	Thu, Jun 16, 2016	55.58	56.73	55.25	56.62
6060	NASDAQ	ZBRA	Wed, Jun 15, 2016	55.36	56.32	55.18	55.92
6059	NASDAQ	ZBRA	Tue, Jun 14, 2016	55.31	55.98	54.94	55.25
6058	NASDAQ	ZBRA	Mon, Jun 13, 2016	55.70	56.21	55.23	55.40
6057	NASDAQ	ZBRA	Fri, Jun 10, 2016	55.53	56.18	54.95	56.02
6056	NASDAQ	ZBRA	Thu, Jun 9, 2016	55.73	56.44	55.00	56.26
6055	NASDAQ	ZBRA	Wed, Jun 8, 2016	55.63	56.21	55.44	56.05
6054	NASDAQ	ZBRA	Tue, Jun 7, 2016	56.00	56.36	55.22	56.22
6053	NASDAQ	ZBRA	Mon, Jun 6, 2016	55.03	56.16	54.68	55.88
6052	NASDAQ	ZBRA	Fri, Jun 3, 2016	54.43	54.99	53.87	54.76
6051	NASDAQ	ZBRA	Thu, Jun 2, 2016	53.38	54.40	53.10	54.31
6050	NASDAQ	ZBRA	Wed, Jun 1, 2016	52.93	53.86	52.63	53.61
6049	NASDAQ	ZBRA	Tue, May 31, 2016	52.94	53.29	52.75	53.11
6048	NASDAQ	ZBRA	Fri, May 27, 2016	51.90	53.00	51.71	52.82
6047	NASDAQ	ZBRA	Thu, May 26, 2016	51.78	52.06	51.33	51.85
6046	NASDAQ	ZBRA	Wed, May 25, 2016	50.79	52.10	50.79	51.76
6045	NASDAQ	ZBRA	Tue, May 24, 2016	50.72	51.50	50.50	50.77
6044	NASDAQ	ZBRA	Mon, May 23, 2016	49.84	51.03	49.40	50.50
6043	NASDAQ	ZBRA	Fri, May 20, 2016	48.91	50.48	48.91	49.93
6042	NASDAQ	ZBRA	Thu, May 19, 2016	50.00	50.35	48.51	48.83
6041	NASDAQ	ZBRA	Wed, May 18, 2016	49.42	50.45	49.42	49.99
6040	NASDAQ	ZBRA	Tue, May 17, 2016	49.92	50.47	49.25	49.61
6039	NASDAQ	ZBRA	Mon, May 16, 2016	50.64	51.16	49.60	49.84
6038	NASDAQ	ZBRA	Fri, May 13, 2016	51.37	51.95	50.38	50.39
6037	NASDAQ	ZBRA	Thu, May 12, 2016	51.52	51.90	50.83	51.70
6036	NASDAQ	ZBRA	Wed, May 11, 2016	51.11	53.74	50.90	51.42
6035	NASDAQ	ZBRA	Tue, May 10, 2016	55.01	56.09	51.16	51.46
6034	NASDAQ	ZBRA	Mon, May 9, 2016	63.18	63.69	62.18	62.58
6033	NASDAQ	ZBRA	Fri, May 6, 2016	62.82	63.75	62.12	63.45
6032	NASDAQ	ZBRA	Thu, May 5, 2016	63.46	63.83	62.55	63.24
6031	NASDAQ	ZBRA	Wed, May 4, 2016	62.77	64.12	62.72	63.05
6030	NASDAQ	ZBRA	Tue, May 3, 2016	62.59	63.91	62.37	63.57
6029	NASDAQ	ZBRA	Mon, May 2, 2016	62.71	63.37	61.77	63.19
6028	NASDAQ	ZBRA	Fri, Apr 29, 2016	62.77	63.02	62.05	62.56
6027	NASDAQ	ZBRA	Thu, Apr 28, 2016	63.37	64.24	62.66	62.80
6026	NASDAQ	ZBRA	Wed, Apr 27, 2016	63.97	64.25	63.26	63.52
6025	NASDAQ	ZBRA	Tue, Apr 26, 2016	64.02	64.38	62.50	64.10
6024	NASDAQ	ZBRA	Mon, Apr 25, 2016	65.18	65.20	62.91	63.66
6023	NASDAQ	ZBRA	Fri, Apr 22, 2016	64.46	65.75	63.98	65.26
6022	NASDAQ	ZBRA	Thu, Apr 21, 2016	64.59	65.25	64.26	64.70
6021	NASDAQ	ZBRA	Wed, Apr 20, 2016	64.28	65.00	64.10	64.47
6020	NASDAQ	ZBRA	Tue, Apr 19, 2016	64.38	65.50	63.60	64.35
6019	NASDAQ	ZBRA	Mon, Apr 18, 2016	64.10	64.68	63.55	64.01
6018	NASDAQ	ZBRA	Fri, Apr 15, 2016	64.66	65.02	63.87	64.37
6017	NASDAQ	ZBRA	Thu, Apr 14, 2016	67.79	68.03	64.38	65.06
6016	NASDAQ	ZBRA	Wed, Apr 13, 2016	66.37	68.49	65.80	68.06
6015	NASDAQ	ZBRA	Tue, Apr 12, 2016	66.00	66.43	64.47	65.91
6014	NASDAQ	ZBRA	Mon, Apr 11, 2016	66.43	67.65	65.84	65.95
6013	NASDAQ	ZBRA	Fri, Apr 8, 2016	66.69	67.41	65.38	66.03
6012	NASDAQ	ZBRA	Thu, Apr 7, 2016	66.14	66.86	65.22	65.98
6011	NASDAQ	ZBRA	Wed, Apr 6, 2016	65.84	66.84	64.44	66.79
6010	NASDAQ	ZBRA	Tue, Apr 5, 2016	66.71	66.71	66.71	65.72
6009	NASDAQ	ZBRA	Mon, Apr 4, 2016	68.17	68.40	66.12	66.71
6008	NASDAQ	ZBRA	Fri, Apr 1, 2016	68.01	68.30	66.51	68.15
6007	NASDAQ	ZBRA	Thu, Mar 31, 2016	67.87	69.27	67.84	67.95
6006	NASDAQ	ZBRA	Wed, Mar 30, 2016	69.09	69.50	67.58	67.95
6005	NASDAQ	ZBRA	Tue, Mar 29, 2016	66.57	68.85	66.28	67.51
6004	NASDAQ	ZBRA	Mon, Mar 28, 2016	68.35	68.86	66.88	67.51
6003	NASDAQ	ZBRA	Thu, Mar 24, 2016	67.90	67.90	67.90	68.19
6002	NASDAQ	ZBRA	Wed, Mar 23, 2016	68.57	69.14	67.88	67.90
6001	NASDAQ	ZBRA	Tue, Mar 22, 2016	68.01	69.70	68.01	69.15
6000	NASDAQ	ZBRA	Mon, Mar 21, 2016	67.49	68.53	67.24	68.52
5999	NASDAQ	ZBRA	Fri, Mar 18, 2016	65.53	67.92	65.23	67.79
5998	NASDAQ	ZBRA	Thu, Mar 17, 2016	65.57	66.58	64.55	66.04
5997	NASDAQ	ZBRA	Wed, Mar 16, 2016	63.13	65.69	62.66	65.58
5996	NASDAQ	ZBRA	Tue, Mar 15, 2016	65.83	65.83	65.83	63.42
5995	NASDAQ	ZBRA	Mon, Mar 14, 2016	66.80	67.16	65.40	65.83
5994	NASDAQ	ZBRA	Fri, Mar 11, 2016	64.96	67.11	64.40	67.01
5993	NASDAQ	ZBRA	Thu, Mar 10, 2016	65.58	65.87	62.73	65.09
5992	NASDAQ	ZBRA	Wed, Mar 9, 2016	63.53	63.53	63.53	65.09
5991	NASDAQ	ZBRA	Tue, Mar 8, 2016	66.84	67.71	63.41	63.53
5990	NASDAQ	ZBRA	Mon, Mar 7, 2016	65.08	67.45	64.52	67.44
5989	NASDAQ	ZBRA	Fri, Mar 4, 2016	66.51	66.51	66.51	65.41
5988	NASDAQ	ZBRA	Thu, Mar 3, 2016	65.48	65.48	65.48	66.51
5987	NASDAQ	ZBRA	Wed, Mar 2, 2016	63.06	65.57	62.35	65.48
5986	NASDAQ	ZBRA	Tue, Mar 1, 2016	61.78	61.78	61.78	62.89
5985	NASDAQ	ZBRA	Mon, Feb 29, 2016	59.57	61.97	59.18	59.53
5984	NASDAQ	ZBRA	Fri, Feb 26, 2016	59.66	60.19	58.23	59.53
5983	NASDAQ	ZBRA	Thu, Feb 25, 2016	69.37	70.30	58.62	59.78
5982	NASDAQ	ZBRA	Wed, Feb 24, 2016	68.10	70.17	66.98	70.04
5981	NASDAQ	ZBRA	Tue, Feb 23, 2016	68.07	69.33	67.42	68.86
5980	NASDAQ	ZBRA	Mon, Feb 22, 2016	68.10	69.52	67.10	68.31
5979	NASDAQ	ZBRA	Fri, Feb 19, 2016	66.27	67.38	64.22	67.27
5978	NASDAQ	ZBRA	Thu, Feb 18, 2016	67.12	67.76	66.01	66.76
5977	NASDAQ	ZBRA	Wed, Feb 17, 2016	65.28	67.22	64.14	67.05
5976	NASDAQ	ZBRA	Tue, Feb 16, 2016	60.15	64.60	59.59	64.39
5975	NASDAQ	ZBRA	Fri, Feb 12, 2016	58.88	59.91	57.68	59.31
5974	NASDAQ	ZBRA	Thu, Feb 11, 2016	56.35	58.52	56.03	57.64
5973	NASDAQ	ZBRA	Wed, Feb 10, 2016	55.25	58.75	54.83	57.80
5972	NASDAQ	ZBRA	Tue, Feb 9, 2016	53.44	54.99	52.14	54.68
5971	NASDAQ	ZBRA	Mon, Feb 8, 2016	56.36	56.62	53.75	54.44
5970	NASDAQ	ZBRA	Fri, Feb 5, 2016	60.81	60.89	57.08	57.38
5969	NASDAQ	ZBRA	Thu, Feb 4, 2016	59.40	62.38	58.97	61.01
5968	NASDAQ	ZBRA	Wed, Feb 3, 2016	58.20	59.74	56.50	59.69
5967	NASDAQ	ZBRA	Tue, Feb 2, 2016	58.90	59.54	57.69	57.93
5966	NASDAQ	ZBRA	Mon, Feb 1, 2016	59.46	60.46	58.67	60.02
5965	NASDAQ	ZBRA	Fri, Jan 29, 2016	56.11	60.47	56.11	60.40
5964	NASDAQ	ZBRA	Thu, Jan 28, 2016	58.20	58.24	55.33	55.70
5963	NASDAQ	ZBRA	Wed, Jan 27, 2016	58.00	59.33	57.12	57.27
5962	NASDAQ	ZBRA	Tue, Jan 26, 2016	55.50	58.59	55.30	58.52
5961	NASDAQ	ZBRA	Mon, Jan 25, 2016	55.89	56.95	55.15	55.38
5960	NASDAQ	ZBRA	Fri, Jan 22, 2016	56.61	57.64	55.56	56.50
5959	NASDAQ	ZBRA	Thu, Jan 21, 2016	57.25	57.73	55.50	55.56
5958	NASDAQ	ZBRA	Wed, Jan 20, 2016	55.58	59.83	55.50	57.25
5957	NASDAQ	ZBRA	Tue, Jan 19, 2016	57.12	58.68	55.57	56.67
5956	NASDAQ	ZBRA	Fri, Jan 15, 2016	56.01	56.90	54.89	56.55
5955	NASDAQ	ZBRA	Thu, Jan 14, 2016	56.81	59.05	55.94	57.83
5954	NASDAQ	ZBRA	Wed, Jan 13, 2016	59.97	60.76	56.33	56.51
5953	NASDAQ	ZBRA	Tue, Jan 12, 2016	59.57	60.28	58.36	59.85
5952	NASDAQ	ZBRA	Mon, Jan 11, 2016	59.50	60.32	57.70	58.86
5951	NASDAQ	ZBRA	Fri, Jan 8, 2016	59.80	59.98	58.97	59.25
5950	NASDAQ	ZBRA	Thu, Jan 7, 2016	60.67	61.55	58.11	59.41
5949	NASDAQ	ZBRA	Wed, Jan 6, 2016	63.57	64.32	61.55	62.23
5948	NASDAQ	ZBRA	Tue, Jan 5, 2016	66.54	66.65	64.62	64.82
5947	NASDAQ	ZBRA	Mon, Jan 4, 2016	67.68	67.68	65.62	66.49
5946	NASDAQ	ZBRA	Thu, Dec 31, 2015	69.29	70.72	69.29	69.65
5945	NASDAQ	ZBRA	Wed, Dec 30, 2015	69.84	70.40	69.40	69.45
5944	NASDAQ	ZBRA	Tue, Dec 29, 2015	70.56	71.17	69.55	70.27
5943	NASDAQ	ZBRA	Mon, Dec 28, 2015	70.77	70.88	69.72	70.09
5942	NASDAQ	ZBRA	Thu, Dec 24, 2015	70.70	71.48	70.44	70.87
5941	NASDAQ	ZBRA	Wed, Dec 23, 2015	70.39	71.76	68.90	71.02
5940	NASDAQ	ZBRA	Tue, Dec 22, 2015	67.35	69.83	66.62	69.66
5939	NASDAQ	ZBRA	Mon, Dec 21, 2015	65.29	67.67	64.41	67.60
5938	NASDAQ	ZBRA	Fri, Dec 18, 2015	65.58	66.15	63.92	64.41
5937	NASDAQ	ZBRA	Thu, Dec 17, 2015	70.29	70.74	66.37	66.45
5936	NASDAQ	ZBRA	Wed, Dec 16, 2015	70.56	71.39	69.56	70.20
5935	NASDAQ	ZBRA	Tue, Dec 15, 2015	69.56	70.26	68.39	70.00
5934	NASDAQ	ZBRA	Mon, Dec 14, 2015	72.82	74.12	68.27	68.77
5933	NASDAQ	ZBRA	Fri, Dec 11, 2015	74.85	74.86	72.41	72.53
5932	NASDAQ	ZBRA	Thu, Dec 10, 2015	74.64	76.57	74.64	75.89
5931	NASDAQ	ZBRA	Wed, Dec 9, 2015	75.17	77.77	74.34	74.64
5930	NASDAQ	ZBRA	Tue, Dec 8, 2015	75.21	76.20	74.95	75.51
5929	NASDAQ	ZBRA	Mon, Dec 7, 2015	77.35	78.14	75.61	76.15
5928	NASDAQ	ZBRA	Fri, Dec 4, 2015	77.37	78.23	76.90	77.63
5927	NASDAQ	ZBRA	Thu, Dec 3, 2015	78.26	78.80	76.69	77.22
5926	NASDAQ	ZBRA	Wed, Dec 2, 2015	79.90	79.90	77.87	78.06
5925	NASDAQ	ZBRA	Tue, Dec 1, 2015	80.31	81.00	79.36	79.89
5924	NASDAQ	ZBRA	Mon, Nov 30, 2015	77.68	80.40	77.68	80.20
5923	NASDAQ	ZBRA	Fri, Nov 27, 2015	78.55	78.55	77.14	77.72
5922	NASDAQ	ZBRA	Wed, Nov 25, 2015	77.65	78.89	77.17	78.57
5921	NASDAQ	ZBRA	Tue, Nov 24, 2015	75.07	78.20	74.00	77.84
5920	NASDAQ	ZBRA	Mon, Nov 23, 2015	74.51	75.71	74.12	75.42
5919	NASDAQ	ZBRA	Fri, Nov 20, 2015	75.86	76.74	74.75	74.89
5918	NASDAQ	ZBRA	Thu, Nov 19, 2015	74.90	75.71	73.91	75.52
5917	NASDAQ	ZBRA	Wed, Nov 18, 2015	73.97	75.42	73.10	75.19
5916	NASDAQ	ZBRA	Tue, Nov 17, 2015	71.71	74.03	71.71	73.53
5915	NASDAQ	ZBRA	Mon, Nov 16, 2015	68.60	72.72	68.58	72.20
5914	NASDAQ	ZBRA	Fri, Nov 13, 2015	71.17	71.27	67.40	67.71
5913	NASDAQ	ZBRA	Thu, Nov 12, 2015	75.57	75.96	70.92	71.04
5912	NASDAQ	ZBRA	Wed, Nov 11, 2015	77.81	78.47	74.49	75.30
5911	NASDAQ	ZBRA	Tue, Nov 10, 2015	80.69	82.90	75.02	75.78
5910	NASDAQ	ZBRA	Mon, Nov 9, 2015	81.11	83.02	79.21	82.99
5909	NASDAQ	ZBRA	Fri, Nov 6, 2015	79.53	81.91	79.03	81.45
5908	NASDAQ	ZBRA	Thu, Nov 5, 2015	79.93	80.95	78.99	79.59
5907	NASDAQ	ZBRA	Wed, Nov 4, 2015	78.75	80.43	78.20	79.68
5906	NASDAQ	ZBRA	Tue, Nov 3, 2015	78.25	79.38	77.65	78.62
5905	NASDAQ	ZBRA	Mon, Nov 2, 2015	76.99	78.77	76.99	78.62
5904	NASDAQ	ZBRA	Fri, Oct 30, 2015	77.98	78.11	76.28	76.90
5903	NASDAQ	ZBRA	Thu, Oct 29, 2015	78.28	78.62	76.60	77.84
5902	NASDAQ	ZBRA	Wed, Oct 28, 2015	75.47	78.95	75.38	78.64
5901	NASDAQ	ZBRA	Tue, Oct 27, 2015	76.16	76.49	74.54	75.37
5900	NASDAQ	ZBRA	Mon, Oct 26, 2015	75.70	76.80	75.70	76.24
5899	NASDAQ	ZBRA	Fri, Oct 23, 2015	73.73	76.41	72.68	76.04
5898	NASDAQ	ZBRA	Thu, Oct 22, 2015	72.11	73.68	71.86	72.65
5897	NASDAQ	ZBRA	Wed, Oct 21, 2015	73.68	73.85	71.21	71.87
5896	NASDAQ	ZBRA	Tue, Oct 20, 2015	73.60	74.03	72.23	73.05
5895	NASDAQ	ZBRA	Mon, Oct 19, 2015	74.88	75.14	73.66	73.75
5894	NASDAQ	ZBRA	Fri, Oct 16, 2015	74.77	75.83	73.99	75.00
5893	NASDAQ	ZBRA	Thu, Oct 15, 2015	74.47	75.37	73.72	74.87
5892	NASDAQ	ZBRA	Wed, Oct 14, 2015	75.77	76.72	74.53	74.63
5891	NASDAQ	ZBRA	Tue, Oct 13, 2015	76.49	77.45	75.48	75.62
5890	NASDAQ	ZBRA	Mon, Oct 12, 2015	78.30	78.31	76.87	77.31
5889	NASDAQ	ZBRA	Fri, Oct 9, 2015	78.34	79.02	77.49	78.33
5888	NASDAQ	ZBRA	Thu, Oct 8, 2015	78.80	78.92	76.56	78.09
5887	NASDAQ	ZBRA	Wed, Oct 7, 2015	78.54	80.10	77.71	79.03
5886	NASDAQ	ZBRA	Tue, Oct 6, 2015	79.35	79.88	77.05	78.14
5885	NASDAQ	ZBRA	Mon, Oct 5, 2015	79.30	80.83	78.81	79.66
5884	NASDAQ	ZBRA	Fri, Oct 2, 2015	75.73	78.89	75.43	78.73
5883	NASDAQ	ZBRA	Thu, Oct 1, 2015	76.20	77.12	75.20	76.86
5882	NASDAQ	ZBRA	Wed, Sep 30, 2015	72.73	76.61	72.73	76.55
5881	NASDAQ	ZBRA	Tue, Sep 29, 2015	74.31	75.03	71.95	72.21
5880	NASDAQ	ZBRA	Mon, Sep 28, 2015	77.51	77.72	73.93	74.44
5879	NASDAQ	ZBRA	Fri, Sep 25, 2015	81.26	81.26	77.43	78.08
5878	NASDAQ	ZBRA	Thu, Sep 24, 2015	79.50	80.70	77.92	80.04
5877	NASDAQ	ZBRA	Wed, Sep 23, 2015	81.90	81.90	80.34	80.49
5876	NASDAQ	ZBRA	Tue, Sep 22, 2015	81.86	82.30	80.57	81.43
5875	NASDAQ	ZBRA	Mon, Sep 21, 2015	85.38	85.67	82.99	83.00
5874	NASDAQ	ZBRA	Fri, Sep 18, 2015	85.28	86.11	83.01	84.56
5873	NASDAQ	ZBRA	Thu, Sep 17, 2015	84.36	88.02	83.84	86.90
5872	NASDAQ	ZBRA	Wed, Sep 16, 2015	83.34	84.85	82.58	84.41
5871	NASDAQ	ZBRA	Tue, Sep 15, 2015	80.72	83.09	80.00	83.03
5870	NASDAQ	ZBRA	Mon, Sep 14, 2015	81.61	81.78	79.60	80.21
5869	NASDAQ	ZBRA	Fri, Sep 11, 2015	81.00	81.82	80.22	81.61
5868	NASDAQ	ZBRA	Thu, Sep 10, 2015	80.72	82.28	80.02	81.25
5867	NASDAQ	ZBRA	Wed, Sep 9, 2015	83.91	84.98	80.86	81.05
5866	NASDAQ	ZBRA	Tue, Sep 8, 2015	80.97	83.16	80.28	82.69
5865	NASDAQ	ZBRA	Fri, Sep 4, 2015	79.29	80.10	78.37	79.14
5864	NASDAQ	ZBRA	Thu, Sep 3, 2015	80.87	83.32	79.55	80.13
5863	NASDAQ	ZBRA	Wed, Sep 2, 2015	81.21	81.36	78.90	80.69
5862	NASDAQ	ZBRA	Tue, Sep 1, 2015	82.28	82.93	80.16	80.62
5861	NASDAQ	ZBRA	Mon, Aug 31, 2015	82.70	83.93	81.77	82.88
5860	NASDAQ	ZBRA	Fri, Aug 28, 2015	83.09	84.90	82.77	83.42
5859	NASDAQ	ZBRA	Thu, Aug 27, 2015	81.07	83.70	79.98	83.70
5858	NASDAQ	ZBRA	Wed, Aug 26, 2015	81.00	81.01	78.05	80.03
5857	NASDAQ	ZBRA	Tue, Aug 25, 2015	81.54	82.00	77.70	78.00
5856	NASDAQ	ZBRA	Mon, Aug 24, 2015	76.55	83.87	75.13	79.03
5855	NASDAQ	ZBRA	Fri, Aug 21, 2015	83.82	85.12	81.10	81.25
5854	NASDAQ	ZBRA	Thu, Aug 20, 2015	85.91	88.03	84.63	84.81
5853	NASDAQ	ZBRA	Wed, Aug 19, 2015	86.84	88.73	85.85	87.07
5852	NASDAQ	ZBRA	Tue, Aug 18, 2015	89.73	90.00	86.51	87.01
5851	NASDAQ	ZBRA	Mon, Aug 17, 2015	88.54	91.49	87.60	90.59
5850	NASDAQ	ZBRA	Fri, Aug 14, 2015	86.74	89.26	85.76	89.18
5849	NASDAQ	ZBRA	Thu, Aug 13, 2015	86.82	88.53	85.31	86.74
5848	NASDAQ	ZBRA	Wed, Aug 12, 2015	83.00	87.59	82.03	87.56
5847	NASDAQ	ZBRA	Tue, Aug 11, 2015	96.60	96.74	81.01	83.80
5846	NASDAQ	ZBRA	Mon, Aug 10, 2015	107.73	110.46	106.71	110.04
5845	NASDAQ	ZBRA	Fri, Aug 7, 2015	104.11	106.26	103.28	106.08
5844	NASDAQ	ZBRA	Thu, Aug 6, 2015	106.29	106.31	103.60	104.19
5843	NASDAQ	ZBRA	Wed, Aug 5, 2015	105.50	107.63	105.34	105.89
5842	NASDAQ	ZBRA	Tue, Aug 4, 2015	105.45	106.76	104.43	105.18
5841	NASDAQ	ZBRA	Mon, Aug 3, 2015	107.75	107.75	104.31	105.68
5840	NASDAQ	ZBRA	Fri, Jul 31, 2015	106.71	107.78	105.80	107.63
5839	NASDAQ	ZBRA	Thu, Jul 30, 2015	105.64	106.73	104.69	105.97
5838	NASDAQ	ZBRA	Wed, Jul 29, 2015	107.51	107.69	105.61	106.31
5837	NASDAQ	ZBRA	Tue, Jul 28, 2015	106.67	108.17	106.02	107.51
5836	NASDAQ	ZBRA	Mon, Jul 27, 2015	109.51	109.74	103.50	106.62
5835	NASDAQ	ZBRA	Fri, Jul 24, 2015	112.97	113.90	110.40	110.89
5834	NASDAQ	ZBRA	Thu, Jul 23, 2015	114.11	115.77	112.73	112.85
5833	NASDAQ	ZBRA	Wed, Jul 22, 2015	114.14	114.75	113.00	113.71
5832	NASDAQ	ZBRA	Tue, Jul 21, 2015	115.46	116.27	114.32	114.53
5831	NASDAQ	ZBRA	Mon, Jul 20, 2015	115.00	117.00	114.57	115.38
5830	NASDAQ	ZBRA	Fri, Jul 17, 2015	114.41	114.89	112.10	114.18
5829	NASDAQ	ZBRA	Thu, Jul 16, 2015	113.17	114.64	112.42	114.10
5828	NASDAQ	ZBRA	Wed, Jul 15, 2015	114.61	114.61	111.76	111.99
5827	NASDAQ	ZBRA	Tue, Jul 14, 2015	110.85	114.43	110.77	114.06
5826	NASDAQ	ZBRA	Mon, Jul 13, 2015	111.17	111.55	110.17	110.51
5825	NASDAQ	ZBRA	Fri, Jul 10, 2015	109.66	109.98	106.65	109.75
5824	NASDAQ	ZBRA	Thu, Jul 9, 2015	109.62	110.07	108.26	108.44
5823	NASDAQ	ZBRA	Wed, Jul 8, 2015	111.69	112.06	108.13	108.47
5822	NASDAQ	ZBRA	Tue, Jul 7, 2015	112.20	112.43	109.40	112.32
5821	NASDAQ	ZBRA	Mon, Jul 6, 2015	111.63	112.86	110.34	111.84
5820	NASDAQ	ZBRA	Thu, Jul 2, 2015	113.35	113.52	110.56	112.43
5819	NASDAQ	ZBRA	Wed, Jul 1, 2015	112.62	115.45	112.12	112.81
5818	NASDAQ	ZBRA	Tue, Jun 30, 2015	109.55	112.11	109.55	111.05
5817	NASDAQ	ZBRA	Mon, Jun 29, 2015	112.23	113.32	108.89	109.00
5816	NASDAQ	ZBRA	Fri, Jun 26, 2015	114.66	115.26	112.36	113.00
5815	NASDAQ	ZBRA	Thu, Jun 25, 2015	115.41	115.41	113.10	114.71
5814	NASDAQ	ZBRA	Wed, Jun 24, 2015	117.82	118.10	115.16	115.43
5813	NASDAQ	ZBRA	Tue, Jun 23, 2015	118.71	119.47	116.30	117.92
5812	NASDAQ	ZBRA	Mon, Jun 22, 2015	117.10	118.51	115.14	118.19
5811	NASDAQ	ZBRA	Fri, Jun 19, 2015	115.67	116.85	114.62	116.58
5810	NASDAQ	ZBRA	Thu, Jun 18, 2015	113.00	115.53	112.51	115.23
5809	NASDAQ	ZBRA	Wed, Jun 17, 2015	113.84	114.91	112.57	112.97
5808	NASDAQ	ZBRA	Tue, Jun 16, 2015	115.00	116.02	113.31	113.68
5807	NASDAQ	ZBRA	Mon, Jun 15, 2015	114.09	114.36	112.21	114.26
5806	NASDAQ	ZBRA	Fri, Jun 12, 2015	114.25	115.56	114.04	114.65
5805	NASDAQ	ZBRA	Thu, Jun 11, 2015	116.07	116.92	114.71	115.57
5804	NASDAQ	ZBRA	Wed, Jun 10, 2015	114.00	115.91	112.80	115.68
5803	NASDAQ	ZBRA	Tue, Jun 9, 2015	113.02	113.10	110.23	112.48
5802	NASDAQ	ZBRA	Mon, Jun 8, 2015	114.31	114.76	112.39	112.95
5801	NASDAQ	ZBRA	Fri, Jun 5, 2015	113.51	114.35	112.37	114.29
5800	NASDAQ	ZBRA	Thu, Jun 4, 2015	113.95	114.51	112.80	113.47
5799	NASDAQ	ZBRA	Wed, Jun 3, 2015	114.85	115.21	114.00	114.07
5798	NASDAQ	ZBRA	Tue, Jun 2, 2015	109.78	114.82	108.79	114.09
5797	NASDAQ	ZBRA	Mon, Jun 1, 2015	110.29	111.18	109.28	110.34
5796	NASDAQ	ZBRA	Fri, May 29, 2015	110.28	111.11	109.64	109.64
5795	NASDAQ	ZBRA	Thu, May 28, 2015	107.23	109.68	107.08	109.40
5794	NASDAQ	ZBRA	Wed, May 27, 2015	108.00	108.00	106.61	107.23
5793	NASDAQ	ZBRA	Tue, May 26, 2015	109.38	109.38	107.40	107.99
5792	NASDAQ	ZBRA	Fri, May 22, 2015	109.33	110.31	108.68	109.65
5791	NASDAQ	ZBRA	Thu, May 21, 2015	109.02	109.85	107.33	109.34
5790	NASDAQ	ZBRA	Wed, May 20, 2015	109.75	110.82	108.87	108.98
5789	NASDAQ	ZBRA	Tue, May 19, 2015	109.80	110.81	109.31	109.67
5788	NASDAQ	ZBRA	Mon, May 18, 2015	109.60	111.45	109.35	109.74
5787	NASDAQ	ZBRA	Fri, May 15, 2015	108.06	109.75	108.06	109.49
5786	NASDAQ	ZBRA	Thu, May 14, 2015	106.65	109.77	105.27	108.20
5785	NASDAQ	ZBRA	Wed, May 13, 2015	98.41	107.08	98.12	106.75
5784	NASDAQ	ZBRA	Tue, May 12, 2015	92.17	93.79	92.00	93.66
5783	NASDAQ	ZBRA	Mon, May 11, 2015	93.02	93.76	92.15	93.06
5782	NASDAQ	ZBRA	Fri, May 8, 2015	92.45	93.27	91.65	92.78
5781	NASDAQ	ZBRA	Thu, May 7, 2015	89.68	91.47	89.39	91.27
5780	NASDAQ	ZBRA	Wed, May 6, 2015	90.70	90.70	89.19	89.68
5779	NASDAQ	ZBRA	Tue, May 5, 2015	91.62	91.93	89.92	90.49
5778	NASDAQ	ZBRA	Mon, May 4, 2015	92.70	93.15	91.70	92.03
5777	NASDAQ	ZBRA	Fri, May 1, 2015	91.66	93.11	91.26	92.50
5776	NASDAQ	ZBRA	Thu, Apr 30, 2015	93.46	94.14	91.32	92.08
5775	NASDAQ	ZBRA	Wed, Apr 29, 2015	95.12	95.20	93.13	94.16
5774	NASDAQ	ZBRA	Tue, Apr 28, 2015	94.55	95.64	93.31	95.27
5773	NASDAQ	ZBRA	Mon, Apr 27, 2015	97.30	97.63	94.48	94.81
5772	NASDAQ	ZBRA	Fri, Apr 24, 2015	98.10	98.29	96.64	96.69
5771	NASDAQ	ZBRA	Thu, Apr 23, 2015	96.91	98.12	96.86	97.98
5770	NASDAQ	ZBRA	Wed, Apr 22, 2015	96.99	97.30	95.82	97.08
5769	NASDAQ	ZBRA	Tue, Apr 21, 2015	96.57	97.39	96.00	96.96
5768	NASDAQ	ZBRA	Mon, Apr 20, 2015	95.63	96.55	95.47	96.13
5767	NASDAQ	ZBRA	Fri, Apr 17, 2015	96.07	96.24	94.42	95.53
5766	NASDAQ	ZBRA	Thu, Apr 16, 2015	95.91	96.71	95.55	96.51
5765	NASDAQ	ZBRA	Wed, Apr 15, 2015	95.47	96.50	95.11	95.81
5764	NASDAQ	ZBRA	Tue, Apr 14, 2015	94.20	95.13	93.89	95.05
5763	NASDAQ	ZBRA	Mon, Apr 13, 2015	95.43	95.55	94.02	94.13
5762	NASDAQ	ZBRA	Fri, Apr 10, 2015	95.76	96.23	95.25	95.46
5761	NASDAQ	ZBRA	Thu, Apr 9, 2015	94.55	95.57	93.58	95.50
5760	NASDAQ	ZBRA	Wed, Apr 8, 2015	92.82	94.50	91.89	94.38
5759	NASDAQ	ZBRA	Tue, Apr 7, 2015	92.15	93.89	92.15	92.59
5758	NASDAQ	ZBRA	Mon, Apr 6, 2015	88.80	91.83	88.41	91.72
5757	NASDAQ	ZBRA	Thu, Apr 2, 2015	89.41	90.80	89.06	89.34
5756	NASDAQ	ZBRA	Wed, Apr 1, 2015	90.63	90.63	87.98	89.56
5755	NASDAQ	ZBRA	Tue, Mar 31, 2015	90.65	90.89	89.74	90.72
5754	NASDAQ	ZBRA	Mon, Mar 30, 2015	87.78	88.99	87.41	88.02
5753	NASDAQ	ZBRA	Fri, Mar 27, 2015	86.14	87.82	85.40	87.41
5752	NASDAQ	ZBRA	Thu, Mar 26, 2015	87.67	87.67	85.58	86.39
5751	NASDAQ	ZBRA	Wed, Mar 25, 2015	91.47	92.12	88.03	88.20
5750	NASDAQ	ZBRA	Tue, Mar 24, 2015	90.88	92.16	90.11	90.99
5749	NASDAQ	ZBRA	Mon, Mar 23, 2015	88.16	92.43	88.16	92.25
5748	NASDAQ	ZBRA	Fri, Mar 20, 2015	86.29	88.24	85.81	88.16
5747	NASDAQ	ZBRA	Thu, Mar 19, 2015	85.28	86.33	84.73	86.07
5746	NASDAQ	ZBRA	Wed, Mar 18, 2015	85.46	86.35	82.53	85.82
5745	NASDAQ	ZBRA	Tue, Mar 17, 2015	86.00	88.41	84.16	85.98
5744	NASDAQ	ZBRA	Mon, Mar 16, 2015	88.61	90.07	88.19	88.90
5743	NASDAQ	ZBRA	Fri, Mar 13, 2015	87.57	88.34	86.65	87.71
5742	NASDAQ	ZBRA	Thu, Mar 12, 2015	88.00	88.49	87.76	87.82
5741	NASDAQ	ZBRA	Wed, Mar 11, 2015	87.67	88.22	86.76	88.00
5740	NASDAQ	ZBRA	Tue, Mar 10, 2015	88.51	89.04	87.57	87.80
5739	NASDAQ	ZBRA	Mon, Mar 9, 2015	89.50	90.04	88.47	89.40
5738	NASDAQ	ZBRA	Fri, Mar 6, 2015	90.82	91.43	89.26	89.63
5737	NASDAQ	ZBRA	Thu, Mar 5, 2015	91.38	91.46	90.62	91.16
5736	NASDAQ	ZBRA	Wed, Mar 4, 2015	90.84	91.45	90.43	91.03
5735	NASDAQ	ZBRA	Tue, Mar 3, 2015	91.79	91.82	90.69	91.36
5734	NASDAQ	ZBRA	Mon, Mar 2, 2015	90.41	91.95	90.41	91.80
5733	NASDAQ	ZBRA	Fri, Feb 27, 2015	92.17	92.45	90.30	91.05
5732	NASDAQ	ZBRA	Thu, Feb 26, 2015	91.77	92.15	91.15	91.76
5731	NASDAQ	ZBRA	Wed, Feb 25, 2015	92.00	92.28	91.06	91.58
5730	NASDAQ	ZBRA	Tue, Feb 24, 2015	91.82	92.48	90.85	92.40
5729	NASDAQ	ZBRA	Mon, Feb 23, 2015	90.79	91.50	89.84	91.49
5728	NASDAQ	ZBRA	Fri, Feb 20, 2015	89.48	91.12	88.54	91.00
5727	NASDAQ	ZBRA	Thu, Feb 19, 2015	89.57	90.66	89.19	89.74
5726	NASDAQ	ZBRA	Wed, Feb 18, 2015	89.03	90.80	89.03	89.54
5725	NASDAQ	ZBRA	Tue, Feb 17, 2015	90.88	91.00	89.00	89.49
5724	NASDAQ	ZBRA	Fri, Feb 13, 2015	89.75	90.70	88.76	90.53
5723	NASDAQ	ZBRA	Thu, Feb 12, 2015	88.90	89.98	88.55	89.47
5722	NASDAQ	ZBRA	Wed, Feb 11, 2015	88.10	88.36	87.56	88.27
5721	NASDAQ	ZBRA	Tue, Feb 10, 2015	88.28	88.28	87.45	88.09
5720	NASDAQ	ZBRA	Mon, Feb 9, 2015	86.92	88.17	86.46	87.43
5719	NASDAQ	ZBRA	Fri, Feb 6, 2015	86.64	87.44	86.16	87.15
5718	NASDAQ	ZBRA	Thu, Feb 5, 2015	86.81	88.11	86.04	86.96
5717	NASDAQ	ZBRA	Wed, Feb 4, 2015	86.01	86.63	85.77	86.50
5716	NASDAQ	ZBRA	Tue, Feb 3, 2015	84.32	86.70	84.02	86.63
5715	NASDAQ	ZBRA	Mon, Feb 2, 2015	83.58	84.09	82.12	84.07
5714	NASDAQ	ZBRA	Fri, Jan 30, 2015	83.12	83.99	82.55	83.46
5713	NASDAQ	ZBRA	Thu, Jan 29, 2015	84.36	84.36	82.31	83.67
5712	NASDAQ	ZBRA	Wed, Jan 28, 2015	85.20	85.66	84.06	84.18
5711	NASDAQ	ZBRA	Tue, Jan 27, 2015	83.53	84.69	82.93	84.61
5710	NASDAQ	ZBRA	Mon, Jan 26, 2015	84.17	84.92	82.95	84.54
5709	NASDAQ	ZBRA	Fri, Jan 23, 2015	84.65	85.00	84.02	84.19
5708	NASDAQ	ZBRA	Thu, Jan 22, 2015	83.04	85.06	81.45	84.96
5707	NASDAQ	ZBRA	Wed, Jan 21, 2015	81.81	82.97	81.22	82.73
5706	NASDAQ	ZBRA	Tue, Jan 20, 2015	83.25	83.84	81.23	82.15
5705	NASDAQ	ZBRA	Fri, Jan 16, 2015	81.00	83.02	80.85	82.91
5704	NASDAQ	ZBRA	Thu, Jan 15, 2015	81.35	83.01	80.27	81.28
5703	NASDAQ	ZBRA	Wed, Jan 14, 2015	81.42	82.40	80.43	81.23
5702	NASDAQ	ZBRA	Tue, Jan 13, 2015	80.98	83.22	80.98	82.54
5701	NASDAQ	ZBRA	Mon, Jan 12, 2015	80.39	81.36	80.39	80.66
5700	NASDAQ	ZBRA	Fri, Jan 9, 2015	79.46	80.79	78.84	80.54
5699	NASDAQ	ZBRA	Thu, Jan 8, 2015	78.66	79.81	78.59	79.38
5698	NASDAQ	ZBRA	Wed, Jan 7, 2015	76.38	78.14	75.51	77.72
5697	NASDAQ	ZBRA	Tue, Jan 6, 2015	76.28	76.28	74.40	75.79
5696	NASDAQ	ZBRA	Mon, Jan 5, 2015	76.69	77.00	75.74	76.34
5695	NASDAQ	ZBRA	Fri, Jan 2, 2015	77.99	78.42	76.06	77.43
5694	NASDAQ	ZBRA	Wed, Dec 31, 2014	78.34	78.81	77.37	77.41
5693	NASDAQ	ZBRA	Tue, Dec 30, 2014	77.68	78.89	77.56	78.32
5692	NASDAQ	ZBRA	Mon, Dec 29, 2014	78.00	78.29	77.47	78.05
5691	NASDAQ	ZBRA	Fri, Dec 26, 2014	78.59	78.98	77.91	78.10
5690	NASDAQ	ZBRA	Wed, Dec 24, 2014	78.03	78.79	77.40	78.33
5689	NASDAQ	ZBRA	Tue, Dec 23, 2014	78.99	79.11	77.85	78.08
5688	NASDAQ	ZBRA	Mon, Dec 22, 2014	78.28	78.94	77.68	78.35
5687	NASDAQ	ZBRA	Fri, Dec 19, 2014	78.09	78.75	77.58	78.10
5686	NASDAQ	ZBRA	Thu, Dec 18, 2014	77.27	78.01	76.89	77.95
5685	NASDAQ	ZBRA	Wed, Dec 17, 2014	74.72	76.41	74.72	76.18
5684	NASDAQ	ZBRA	Tue, Dec 16, 2014	74.13	75.15	72.60	75.01
5683	NASDAQ	ZBRA	Mon, Dec 15, 2014	74.70	75.48	73.73	74.67
5682	NASDAQ	ZBRA	Fri, Dec 12, 2014	74.90	75.52	74.06	74.09
5681	NASDAQ	ZBRA	Thu, Dec 11, 2014	76.00	76.43	75.60	75.83
5680	NASDAQ	ZBRA	Wed, Dec 10, 2014	75.96	77.01	75.02	75.48
5679	NASDAQ	ZBRA	Tue, Dec 9, 2014	74.22	76.25	73.64	76.17
5678	NASDAQ	ZBRA	Mon, Dec 8, 2014	76.24	76.95	74.88	75.28
5677	NASDAQ	ZBRA	Fri, Dec 5, 2014	76.90	77.28	76.18	76.49
5676	NASDAQ	ZBRA	Thu, Dec 4, 2014	76.85	77.11	75.91	76.55
5675	NASDAQ	ZBRA	Wed, Dec 3, 2014	75.59	77.25	75.15	77.08
5674	NASDAQ	ZBRA	Tue, Dec 2, 2014	73.25	75.28	72.63	75.15
5673	NASDAQ	ZBRA	Mon, Dec 1, 2014	73.00	73.51	71.27	72.90
5672	NASDAQ	ZBRA	Fri, Nov 28, 2014	72.98	73.70	72.49	73.15
5671	NASDAQ	ZBRA	Wed, Nov 26, 2014	73.10	73.37	72.76	73.09
5670	NASDAQ	ZBRA	Tue, Nov 25, 2014	72.77	73.31	71.98	73.02
5669	NASDAQ	ZBRA	Mon, Nov 24, 2014	72.64	73.07	72.03	72.43
5668	NASDAQ	ZBRA	Fri, Nov 21, 2014	73.94	74.50	72.29	72.55
5667	NASDAQ	ZBRA	Thu, Nov 20, 2014	69.91	70.35	69.46	69.84
5666	NASDAQ	ZBRA	Wed, Nov 19, 2014	71.26	71.26	69.98	70.19
5665	NASDAQ	ZBRA	Tue, Nov 18, 2014	70.77	72.30	70.77	71.44
5664	NASDAQ	ZBRA	Mon, Nov 17, 2014	70.83	71.29	70.22	70.77
5663	NASDAQ	ZBRA	Fri, Nov 14, 2014	70.50	71.21	69.94	70.69
5662	NASDAQ	ZBRA	Thu, Nov 13, 2014	71.86	72.10	71.16	71.69
5661	NASDAQ	ZBRA	Wed, Nov 12, 2014	72.06	72.64	71.51	71.93
5660	NASDAQ	ZBRA	Tue, Nov 11, 2014	73.06	73.26	71.51	72.27
5659	NASDAQ	ZBRA	Mon, Nov 10, 2014	72.44	73.21	72.41	72.98
5658	NASDAQ	ZBRA	Fri, Nov 7, 2014	73.73	74.45	72.14	72.59
5657	NASDAQ	ZBRA	Thu, Nov 6, 2014	73.04	74.30	72.90	73.88
5656	NASDAQ	ZBRA	Wed, Nov 5, 2014	73.08	73.85	71.01	73.07
5655	NASDAQ	ZBRA	Tue, Nov 4, 2014	73.58	74.14	69.51	72.78
5654	NASDAQ	ZBRA	Mon, Nov 3, 2014	74.44	74.93	73.43	73.88
5653	NASDAQ	ZBRA	Fri, Oct 31, 2014	72.40	74.06	71.49	73.75
5652	NASDAQ	ZBRA	Thu, Oct 30, 2014	71.14	71.96	70.99	71.17
5651	NASDAQ	ZBRA	Wed, Oct 29, 2014	71.46	71.73	70.74	71.27
5650	NASDAQ	ZBRA	Tue, Oct 28, 2014	70.12	71.50	70.00	71.33
5649	NASDAQ	ZBRA	Mon, Oct 27, 2014	68.68	69.76	68.63	69.65
5648	NASDAQ	ZBRA	Fri, Oct 24, 2014	69.08	69.41	68.58	69.30
5647	NASDAQ	ZBRA	Thu, Oct 23, 2014	67.97	69.43	67.49	69.03
5646	NASDAQ	ZBRA	Wed, Oct 22, 2014	68.27	68.36	67.03	67.13
5645	NASDAQ	ZBRA	Tue, Oct 21, 2014	66.46	68.02	66.46	67.91
5644	NASDAQ	ZBRA	Mon, Oct 20, 2014	65.45	66.94	65.37	66.28
5643	NASDAQ	ZBRA	Fri, Oct 17, 2014	64.92	66.49	64.44	66.00
5642	NASDAQ	ZBRA	Thu, Oct 16, 2014	61.36	64.24	61.36	63.97
5641	NASDAQ	ZBRA	Wed, Oct 15, 2014	59.80	63.11	58.95	62.51
5640	NASDAQ	ZBRA	Tue, Oct 14, 2014	62.92	63.55	60.62	60.80
5639	NASDAQ	ZBRA	Mon, Oct 13, 2014	64.53	64.93	62.34	62.47
5638	NASDAQ	ZBRA	Fri, Oct 10, 2014	66.35	66.42	64.55	64.61
5637	NASDAQ	ZBRA	Thu, Oct 9, 2014	67.22	67.67	66.38	66.47
5636	NASDAQ	ZBRA	Wed, Oct 8, 2014	67.87	68.39	66.56	67.57
5635	NASDAQ	ZBRA	Tue, Oct 7, 2014	69.57	69.60	68.19	68.21
5634	NASDAQ	ZBRA	Mon, Oct 6, 2014	71.00	71.32	69.99	70.01
5633	NASDAQ	ZBRA	Fri, Oct 3, 2014	69.54	71.30	68.62	70.61
5632	NASDAQ	ZBRA	Thu, Oct 2, 2014	67.97	68.42	65.38	66.99
5631	NASDAQ	ZBRA	Wed, Oct 1, 2014	70.73	71.13	68.14	68.21
5630	NASDAQ	ZBRA	Tue, Sep 30, 2014	71.69	71.91	70.28	70.97
5629	NASDAQ	ZBRA	Mon, Sep 29, 2014	72.84	72.87	71.71	71.72
5628	NASDAQ	ZBRA	Fri, Sep 26, 2014	72.73	73.80	72.46	73.77
5627	NASDAQ	ZBRA	Thu, Sep 25, 2014	73.85	73.89	72.10	72.33
5626	NASDAQ	ZBRA	Wed, Sep 24, 2014	73.52	74.21	73.21	73.90
5625	NASDAQ	ZBRA	Tue, Sep 23, 2014	73.29	74.63	73.04	73.79
5624	NASDAQ	ZBRA	Mon, Sep 22, 2014	73.76	74.30	73.14	73.56
5623	NASDAQ	ZBRA	Fri, Sep 19, 2014	75.47	75.48	73.79	74.09
5622	NASDAQ	ZBRA	Thu, Sep 18, 2014	74.86	75.84	74.53	75.41
5621	NASDAQ	ZBRA	Wed, Sep 17, 2014	75.06	75.97	73.93	74.54
5620	NASDAQ	ZBRA	Tue, Sep 16, 2014	73.50	75.12	73.27	74.77
5619	NASDAQ	ZBRA	Mon, Sep 15, 2014	74.04	74.27	73.17	73.50
5618	NASDAQ	ZBRA	Fri, Sep 12, 2014	74.67	75.05	73.83	74.19
5617	NASDAQ	ZBRA	Thu, Sep 11, 2014	73.68	75.30	73.37	74.99
5616	NASDAQ	ZBRA	Wed, Sep 10, 2014	74.09	74.70	73.64	74.27
5615	NASDAQ	ZBRA	Tue, Sep 9, 2014	74.13	74.75	73.81	73.99
5614	NASDAQ	ZBRA	Mon, Sep 8, 2014	74.83	75.07	73.15	74.04
5613	NASDAQ	ZBRA	Fri, Sep 5, 2014	75.02	76.08	74.57	75.54
5612	NASDAQ	ZBRA	Thu, Sep 4, 2014	76.51	77.30	74.73	75.01
5611	NASDAQ	ZBRA	Wed, Sep 3, 2014	78.13	78.13	76.42	76.56
5610	NASDAQ	ZBRA	Tue, Sep 2, 2014	77.93	78.44	76.82	77.71
5609	NASDAQ	ZBRA	Fri, Aug 29, 2014	77.99	78.42	77.72	78.03
5608	NASDAQ	ZBRA	Thu, Aug 28, 2014	77.20	77.97	76.76	77.72
5607	NASDAQ	ZBRA	Wed, Aug 27, 2014	77.02	77.52	76.49	77.44
5606	NASDAQ	ZBRA	Tue, Aug 26, 2014	77.27	77.57	75.76	77.05
5605	NASDAQ	ZBRA	Mon, Aug 25, 2014	77.61	77.61	76.99	77.27
5604	NASDAQ	ZBRA	Fri, Aug 22, 2014	77.48	77.48	76.42	77.00
5603	NASDAQ	ZBRA	Thu, Aug 21, 2014	77.65	77.65	76.73	77.35
5602	NASDAQ	ZBRA	Wed, Aug 20, 2014	77.83	78.22	77.23	77.51
5601	NASDAQ	ZBRA	Tue, Aug 19, 2014	76.97	78.00	76.91	77.84
5600	NASDAQ	ZBRA	Mon, Aug 18, 2014	75.28	76.76	75.28	76.71
5599	NASDAQ	ZBRA	Fri, Aug 15, 2014	74.92	75.46	74.45	75.14
5598	NASDAQ	ZBRA	Thu, Aug 14, 2014	75.04	75.50	74.36	74.47
5597	NASDAQ	ZBRA	Wed, Aug 13, 2014	73.88	74.96	73.70	74.77
5596	NASDAQ	ZBRA	Tue, Aug 12, 2014	74.10	74.73	72.90	73.90
5595	NASDAQ	ZBRA	Mon, Aug 11, 2014	75.36	75.36	74.01	74.28
5594	NASDAQ	ZBRA	Fri, Aug 8, 2014	74.68	75.30	74.29	75.15
5593	NASDAQ	ZBRA	Thu, Aug 7, 2014	75.98	76.41	74.43	74.68
5592	NASDAQ	ZBRA	Wed, Aug 6, 2014	76.53	76.69	75.37	75.90
5591	NASDAQ	ZBRA	Tue, Aug 5, 2014	80.00	80.82	75.37	76.81
5590	NASDAQ	ZBRA	Mon, Aug 4, 2014	80.78	82.64	80.32	82.55
5589	NASDAQ	ZBRA	Fri, Aug 1, 2014	80.02	81.01	79.02	80.31
5588	NASDAQ	ZBRA	Thu, Jul 31, 2014	81.40	81.63	79.81	80.07
5587	NASDAQ	ZBRA	Wed, Jul 30, 2014	82.11	82.62	81.72	82.04
5586	NASDAQ	ZBRA	Tue, Jul 29, 2014	81.86	82.32	81.40	81.65
5585	NASDAQ	ZBRA	Mon, Jul 28, 2014	81.80	82.07	81.25	81.50
5584	NASDAQ	ZBRA	Fri, Jul 25, 2014	82.06	82.18	81.50	81.64
5583	NASDAQ	ZBRA	Thu, Jul 24, 2014	82.32	83.06	81.82	82.31
5582	NASDAQ	ZBRA	Wed, Jul 23, 2014	82.24	82.56	81.91	82.02
5581	NASDAQ	ZBRA	Tue, Jul 22, 2014	82.38	83.15	82.26	82.30
5580	NASDAQ	ZBRA	Mon, Jul 21, 2014	81.63	82.80	81.35	81.80
5579	NASDAQ	ZBRA	Fri, Jul 18, 2014	80.85	82.18	80.85	82.10
5578	NASDAQ	ZBRA	Thu, Jul 17, 2014	81.59	82.90	80.29	80.38
5577	NASDAQ	ZBRA	Wed, Jul 16, 2014	83.01	83.07	81.26	81.70
5576	NASDAQ	ZBRA	Tue, Jul 15, 2014	83.96	84.49	81.81	82.68
5575	NASDAQ	ZBRA	Mon, Jul 14, 2014	84.35	84.98	83.38	83.68
5574	NASDAQ	ZBRA	Fri, Jul 11, 2014	84.04	84.18	83.31	83.59
5573	NASDAQ	ZBRA	Thu, Jul 10, 2014	83.53	84.40	82.99	83.93
5572	NASDAQ	ZBRA	Wed, Jul 9, 2014	84.04	84.70	83.50	84.57
5571	NASDAQ	ZBRA	Tue, Jul 8, 2014	82.56	83.55	82.40	83.39
5570	NASDAQ	ZBRA	Mon, Jul 7, 2014	85.00	85.16	84.38	84.72
5569	NASDAQ	ZBRA	Thu, Jul 3, 2014	85.55	86.02	84.88	85.38
5568	NASDAQ	ZBRA	Wed, Jul 2, 2014	84.95	85.53	84.05	84.88
5567	NASDAQ	ZBRA	Tue, Jul 1, 2014	82.29	85.26	82.29	85.06
5566	NASDAQ	ZBRA	Mon, Jun 30, 2014	80.87	82.62	80.87	82.32
5565	NASDAQ	ZBRA	Fri, Jun 27, 2014	80.27	81.18	79.86	81.01
5564	NASDAQ	ZBRA	Thu, Jun 26, 2014	79.33	80.52	78.69	80.32
5563	NASDAQ	ZBRA	Wed, Jun 25, 2014	78.75	79.49	78.52	79.36
5562	NASDAQ	ZBRA	Tue, Jun 24, 2014	79.20	80.21	78.75	79.01
5561	NASDAQ	ZBRA	Mon, Jun 23, 2014	79.00	79.60	78.84	79.56
5560	NASDAQ	ZBRA	Fri, Jun 20, 2014	78.83	79.27	78.42	78.89
5559	NASDAQ	ZBRA	Thu, Jun 19, 2014	79.09	79.36	78.35	78.83
5558	NASDAQ	ZBRA	Wed, Jun 18, 2014	78.52	79.21	77.56	78.87
5557	NASDAQ	ZBRA	Tue, Jun 17, 2014	75.89	82.36	75.40	80.61
5556	NASDAQ	ZBRA	Mon, Jun 16, 2014	76.06	77.32	75.64	76.11
5555	NASDAQ	ZBRA	Fri, Jun 13, 2014	78.60	78.77	75.87	76.31
5554	NASDAQ	ZBRA	Thu, Jun 12, 2014	78.99	79.29	78.35	78.87
5553	NASDAQ	ZBRA	Wed, Jun 11, 2014	78.71	79.43	78.26	78.81
5552	NASDAQ	ZBRA	Tue, Jun 10, 2014	78.89	79.06	77.97	78.78
5551	NASDAQ	ZBRA	Mon, Jun 9, 2014	78.30	79.03	77.57	78.87
5550	NASDAQ	ZBRA	Fri, Jun 6, 2014	77.84	78.65	77.21	78.11
5549	NASDAQ	ZBRA	Thu, Jun 5, 2014	77.91	77.99	76.85	77.74
5548	NASDAQ	ZBRA	Wed, Jun 4, 2014	75.23	77.46	75.13	77.36
5547	NASDAQ	ZBRA	Tue, Jun 3, 2014	74.63	75.50	74.41	75.29
5546	NASDAQ	ZBRA	Mon, Jun 2, 2014	74.30	74.82	72.73	74.78
5545	NASDAQ	ZBRA	Fri, May 30, 2014	73.75	74.88	73.62	74.30
5544	NASDAQ	ZBRA	Thu, May 29, 2014	73.26	73.56	72.62	73.55
5543	NASDAQ	ZBRA	Wed, May 28, 2014	73.52	73.98	72.50	72.96
5542	NASDAQ	ZBRA	Tue, May 27, 2014	74.01	74.01	73.13	73.17
5541	NASDAQ	ZBRA	Fri, May 23, 2014	72.50	73.59	72.16	73.33
5540	NASDAQ	ZBRA	Thu, May 22, 2014	71.94	72.81	71.72	72.31
5539	NASDAQ	ZBRA	Wed, May 21, 2014	72.07	72.77	71.49	71.61
5538	NASDAQ	ZBRA	Tue, May 20, 2014	72.09	72.54	71.22	71.81
5537	NASDAQ	ZBRA	Mon, May 19, 2014	72.36	72.75	71.88	72.22
5536	NASDAQ	ZBRA	Fri, May 16, 2014	72.05	72.41	71.51	72.30
5535	NASDAQ	ZBRA	Thu, May 15, 2014	73.10	73.13	71.28	72.36
5534	NASDAQ	ZBRA	Wed, May 14, 2014	73.25	74.15	72.94	73.39
5533	NASDAQ	ZBRA	Tue, May 13, 2014	74.34	74.60	73.39	73.41
5532	NASDAQ	ZBRA	Mon, May 12, 2014	74.14	75.30	73.80	74.23
5531	NASDAQ	ZBRA	Fri, May 9, 2014	74.49	74.77	73.65	74.03
5530	NASDAQ	ZBRA	Thu, May 8, 2014	74.34	75.32	74.10	74.51
5529	NASDAQ	ZBRA	Wed, May 7, 2014	73.74	74.87	72.83	74.72
5528	NASDAQ	ZBRA	Tue, May 6, 2014	70.62	74.06	70.50	73.98
5527	NASDAQ	ZBRA	Mon, May 5, 2014	71.77	72.90	70.67	72.20
5526	NASDAQ	ZBRA	Fri, May 2, 2014	70.53	72.02	69.84	71.92
5525	NASDAQ	ZBRA	Thu, May 1, 2014	69.33	71.08	69.33	70.53
5524	NASDAQ	ZBRA	Wed, Apr 30, 2014	67.61	69.62	67.32	69.45
5523	NASDAQ	ZBRA	Tue, Apr 29, 2014	67.26	68.13	65.67	67.53
5522	NASDAQ	ZBRA	Mon, Apr 28, 2014	67.71	68.11	65.44	67.02
5521	NASDAQ	ZBRA	Fri, Apr 25, 2014	69.00	69.06	67.26	67.70
5520	NASDAQ	ZBRA	Thu, Apr 24, 2014	68.28	69.78	67.05	69.30
5519	NASDAQ	ZBRA	Wed, Apr 23, 2014	67.00	68.03	66.30	68.00
5518	NASDAQ	ZBRA	Tue, Apr 22, 2014	64.30	67.05	63.94	66.98
5517	NASDAQ	ZBRA	Mon, Apr 21, 2014	63.66	64.65	63.59	64.34
5516	NASDAQ	ZBRA	Thu, Apr 17, 2014	64.12	64.43	63.37	63.52
5515	NASDAQ	ZBRA	Wed, Apr 16, 2014	62.65	64.44	61.55	63.89
5514	NASDAQ	ZBRA	Tue, Apr 15, 2014	71.10	71.74	60.06	61.39
5513	NASDAQ	ZBRA	Mon, Apr 14, 2014	67.57	68.59	67.45	68.28
5512	NASDAQ	ZBRA	Fri, Apr 11, 2014	67.50	68.21	66.64	66.79
5511	NASDAQ	ZBRA	Thu, Apr 10, 2014	68.76	69.34	67.48	67.77
5510	NASDAQ	ZBRA	Wed, Apr 9, 2014	68.40	69.43	67.98	69.01
5509	NASDAQ	ZBRA	Tue, Apr 8, 2014	67.83	68.55	66.67	68.34
5508	NASDAQ	ZBRA	Mon, Apr 7, 2014	68.18	68.58	67.30	67.67
5507	NASDAQ	ZBRA	Fri, Apr 4, 2014	69.94	69.94	67.59	68.22
5506	NASDAQ	ZBRA	Thu, Apr 3, 2014	69.83	70.10	69.11	69.52
5505	NASDAQ	ZBRA	Wed, Apr 2, 2014	69.92	70.36	69.29	69.73
5504	NASDAQ	ZBRA	Tue, Apr 1, 2014	69.60	70.40	69.22	69.58
5503	NASDAQ	ZBRA	Mon, Mar 31, 2014	69.20	69.83	68.72	69.41
5502	NASDAQ	ZBRA	Fri, Mar 28, 2014	68.80	69.34	68.37	68.71
5501	NASDAQ	ZBRA	Thu, Mar 27, 2014	68.75	69.11	68.06	68.71
5500	NASDAQ	ZBRA	Wed, Mar 26, 2014	70.45	70.88	68.62	68.79
5499	NASDAQ	ZBRA	Tue, Mar 25, 2014	70.78	71.64	70.05	70.45
5498	NASDAQ	ZBRA	Mon, Mar 24, 2014	71.36	71.45	69.47	70.19
5497	NASDAQ	ZBRA	Fri, Mar 21, 2014	71.21	71.87	70.80	71.18
5496	NASDAQ	ZBRA	Thu, Mar 20, 2014	70.57	71.49	70.32	71.05
5495	NASDAQ	ZBRA	Wed, Mar 19, 2014	69.91	71.01	69.84	70.74
5494	NASDAQ	ZBRA	Tue, Mar 18, 2014	69.64	70.37	69.26	70.02
5493	NASDAQ	ZBRA	Mon, Mar 17, 2014	69.10	69.92	69.00	69.50
5492	NASDAQ	ZBRA	Fri, Mar 14, 2014	69.05	69.38	68.35	68.88
5491	NASDAQ	ZBRA	Thu, Mar 13, 2014	68.95	69.18	68.51	68.94
5490	NASDAQ	ZBRA	Wed, Mar 12, 2014	68.81	68.97	68.14	68.59
5489	NASDAQ	ZBRA	Tue, Mar 11, 2014	69.87	69.87	68.01	68.81
5488	NASDAQ	ZBRA	Mon, Mar 10, 2014	70.64	70.96	69.44	69.65
5487	NASDAQ	ZBRA	Fri, Mar 7, 2014	71.36	71.36	70.41	70.61
5486	NASDAQ	ZBRA	Thu, Mar 6, 2014	71.82	72.76	70.86	70.95
5485	NASDAQ	ZBRA	Wed, Mar 5, 2014	71.68	72.13	71.12	71.80
5484	NASDAQ	ZBRA	Tue, Mar 4, 2014	70.10	71.62	70.10	71.56
5483	NASDAQ	ZBRA	Mon, Mar 3, 2014	68.15	69.57	68.15	69.20
5482	NASDAQ	ZBRA	Fri, Feb 28, 2014	68.85	69.92	68.66	68.99
5481	NASDAQ	ZBRA	Thu, Feb 27, 2014	69.22	69.35	68.42	68.68
5480	NASDAQ	ZBRA	Wed, Feb 26, 2014	68.56	69.42	67.91	69.19
5479	NASDAQ	ZBRA	Tue, Feb 25, 2014	67.20	68.29	66.83	68.26
5478	NASDAQ	ZBRA	Mon, Feb 24, 2014	66.25	67.50	65.81	66.80
5477	NASDAQ	ZBRA	Fri, Feb 21, 2014	65.60	67.04	65.11	66.24
5476	NASDAQ	ZBRA	Thu, Feb 20, 2014	64.90	65.92	64.90	65.43
5475	NASDAQ	ZBRA	Wed, Feb 19, 2014	62.76	64.99	60.99	64.86
5474	NASDAQ	ZBRA	Tue, Feb 18, 2014	56.00	56.91	55.75	56.74
5473	NASDAQ	ZBRA	Fri, Feb 14, 2014	55.17	55.99	55.08	55.96
5472	NASDAQ	ZBRA	Thu, Feb 13, 2014	54.80	55.26	54.77	55.22
5471	NASDAQ	ZBRA	Wed, Feb 12, 2014	54.67	55.20	54.60	54.97
5470	NASDAQ	ZBRA	Tue, Feb 11, 2014	54.59	54.86	54.17	54.75
5469	NASDAQ	ZBRA	Mon, Feb 10, 2014	54.40	54.83	54.16	54.55
5468	NASDAQ	ZBRA	Fri, Feb 7, 2014	54.30	54.74	54.06	54.62
5467	NASDAQ	ZBRA	Thu, Feb 6, 2014	53.59	54.19	53.04	53.94
5466	NASDAQ	ZBRA	Wed, Feb 5, 2014	53.30	53.67	52.61	53.57
5465	NASDAQ	ZBRA	Tue, Feb 4, 2014	53.46	54.08	52.72	53.57
5464	NASDAQ	ZBRA	Mon, Feb 3, 2014	54.95	55.30	52.65	53.20
5463	NASDAQ	ZBRA	Fri, Jan 31, 2014	55.55	55.73	54.79	54.96
5462	NASDAQ	ZBRA	Thu, Jan 30, 2014	54.37	55.85	54.00	55.81
5461	NASDAQ	ZBRA	Wed, Jan 29, 2014	53.26	53.76	53.26	53.56
5460	NASDAQ	ZBRA	Tue, Jan 28, 2014	53.19	53.82	53.16	53.70
5459	NASDAQ	ZBRA	Mon, Jan 27, 2014	53.05	53.66	52.76	53.31
5458	NASDAQ	ZBRA	Fri, Jan 24, 2014	53.45	53.57	52.67	53.08
5457	NASDAQ	ZBRA	Thu, Jan 23, 2014	53.74	53.88	53.41	53.61
5456	NASDAQ	ZBRA	Wed, Jan 22, 2014	53.91	54.30	53.86	54.08
5455	NASDAQ	ZBRA	Tue, Jan 21, 2014	54.27	54.47	53.80	53.90
5454	NASDAQ	ZBRA	Fri, Jan 17, 2014	54.19	54.37	53.65	53.87
5453	NASDAQ	ZBRA	Thu, Jan 16, 2014	54.41	54.91	54.12	54.19
5452	NASDAQ	ZBRA	Wed, Jan 15, 2014	54.63	54.82	54.49	54.62
5451	NASDAQ	ZBRA	Tue, Jan 14, 2014	53.76	54.63	53.36	54.60
5450	NASDAQ	ZBRA	Mon, Jan 13, 2014	54.02	54.55	53.37	53.66
5449	NASDAQ	ZBRA	Fri, Jan 10, 2014	54.21	54.32	53.66	54.28
5448	NASDAQ	ZBRA	Thu, Jan 9, 2014	54.04	54.24	53.49	54.16
5447	NASDAQ	ZBRA	Wed, Jan 8, 2014	53.74	54.24	53.48	53.91
5446	NASDAQ	ZBRA	Tue, Jan 7, 2014	53.54	54.14	53.23	53.95
5445	NASDAQ	ZBRA	Mon, Jan 6, 2014	53.65	53.97	53.11	53.40
5444	NASDAQ	ZBRA	Fri, Jan 3, 2014	55.49	53.79	53.15	53.58
5443	NASDAQ	ZBRA	Thu, Jan 2, 2014	53.84	54.40	52.90	53.18
5442	NASDAQ	ZBRA	Tue, Dec 31, 2013	54.16	54.72	53.60	54.08
5441	NASDAQ	ZBRA	Mon, Dec 30, 2013	54.55	54.96	53.90	54.03
5440	NASDAQ	ZBRA	Fri, Dec 27, 2013	54.95	55.05	54.44	54.49
5439	NASDAQ	ZBRA	Thu, Dec 26, 2013	54.42	55.22	54.42	55.12
5438	NASDAQ	ZBRA	Tue, Dec 24, 2013	53.88	54.61	53.88	54.29
5437	NASDAQ	ZBRA	Mon, Dec 23, 2013	52.80	54.13	52.75	54.11
5436	NASDAQ	ZBRA	Fri, Dec 20, 2013	51.88	52.82	51.68	52.67
5435	NASDAQ	ZBRA	Thu, Dec 19, 2013	51.54	52.35	50.86	51.97
5434	NASDAQ	ZBRA	Wed, Dec 18, 2013	50.96	51.55	50.27	51.48
5433	NASDAQ	ZBRA	Tue, Dec 17, 2013	51.03	51.46	50.87	50.99
5432	NASDAQ	ZBRA	Mon, Dec 16, 2013	50.38	51.28	50.38	51.16
5431	NASDAQ	ZBRA	Fri, Dec 13, 2013	50.73	51.25	50.03	50.30
5430	NASDAQ	ZBRA	Thu, Dec 12, 2013	50.45	51.13	50.09	50.68
5429	NASDAQ	ZBRA	Wed, Dec 11, 2013	50.93	51.79	50.52	50.57
5428	NASDAQ	ZBRA	Tue, Dec 10, 2013	51.48	51.75	50.88	50.91
5427	NASDAQ	ZBRA	Mon, Dec 9, 2013	51.86	52.07	51.46	51.69
5426	NASDAQ	ZBRA	Fri, Dec 6, 2013	51.34	52.43	51.13	51.86
5425	NASDAQ	ZBRA	Thu, Dec 5, 2013	51.33	51.53	50.66	50.95
5424	NASDAQ	ZBRA	Wed, Dec 4, 2013	51.98	52.11	50.91	51.56
5423	NASDAQ	ZBRA	Tue, Dec 3, 2013	52.20	52.60	51.99	52.23
5422	NASDAQ	ZBRA	Mon, Dec 2, 2013	51.94	52.57	51.31	52.19
5421	NASDAQ	ZBRA	Fri, Nov 29, 2013	52.17	52.32	51.79	51.84
5420	NASDAQ	ZBRA	Wed, Nov 27, 2013	52.15	52.25	51.77	52.17
5419	NASDAQ	ZBRA	Tue, Nov 26, 2013	52.19	52.34	51.76	52.11
5418	NASDAQ	ZBRA	Mon, Nov 25, 2013	52.00	52.34	51.62	52.27
5417	NASDAQ	ZBRA	Fri, Nov 22, 2013	51.71	51.93	51.48	51.89
5416	NASDAQ	ZBRA	Thu, Nov 21, 2013	52.15	52.15	51.63	51.75
5415	NASDAQ	ZBRA	Wed, Nov 20, 2013	51.73	52.34	51.36	52.01
5414	NASDAQ	ZBRA	Tue, Nov 19, 2013	51.56	52.16	51.38	51.50
5413	NASDAQ	ZBRA	Mon, Nov 18, 2013	51.45	51.85	51.31	51.45
5412	NASDAQ	ZBRA	Fri, Nov 15, 2013	51.41	51.69	51.20	51.54
5411	NASDAQ	ZBRA	Thu, Nov 14, 2013	50.96	51.30	50.67	51.27
5410	NASDAQ	ZBRA	Wed, Nov 13, 2013	50.77	51.10	50.57	51.08
5409	NASDAQ	ZBRA	Tue, Nov 12, 2013	50.42	51.18	50.19	51.13
5408	NASDAQ	ZBRA	Mon, Nov 11, 2013	50.75	50.79	50.15	50.40
5407	NASDAQ	ZBRA	Fri, Nov 8, 2013	50.67	51.17	50.17	50.62
5406	NASDAQ	ZBRA	Thu, Nov 7, 2013	51.53	51.77	50.52	50.72
5405	NASDAQ	ZBRA	Wed, Nov 6, 2013	52.98	53.43	51.53	51.55
5404	NASDAQ	ZBRA	Tue, Nov 5, 2013	52.55	53.66	52.00	52.82
5403	NASDAQ	ZBRA	Mon, Nov 4, 2013	48.32	49.00	48.20	48.50
5402	NASDAQ	ZBRA	Fri, Nov 1, 2013	48.45	48.61	47.86	48.28
5401	NASDAQ	ZBRA	Thu, Oct 31, 2013	48.58	48.90	48.14	48.31
5400	NASDAQ	ZBRA	Wed, Oct 30, 2013	48.75	48.75	48.35	48.53
5399	NASDAQ	ZBRA	Tue, Oct 29, 2013	48.19	48.81	47.87	48.59
5398	NASDAQ	ZBRA	Mon, Oct 28, 2013	47.35	48.21	47.11	48.19
5397	NASDAQ	ZBRA	Fri, Oct 25, 2013	47.03	47.32	46.27	47.25
5396	NASDAQ	ZBRA	Thu, Oct 24, 2013	47.46	47.65	46.82	46.90
5395	NASDAQ	ZBRA	Wed, Oct 23, 2013	47.71	47.71	47.16	47.33
5394	NASDAQ	ZBRA	Tue, Oct 22, 2013	48.27	48.36	47.89	48.10
5393	NASDAQ	ZBRA	Mon, Oct 21, 2013	47.87	48.27	47.68	48.25
5392	NASDAQ	ZBRA	Fri, Oct 18, 2013	47.77	47.97	47.34	47.90
5391	NASDAQ	ZBRA	Thu, Oct 17, 2013	47.16	47.91	46.77	47.86
5390	NASDAQ	ZBRA	Wed, Oct 16, 2013	47.20	47.32	46.75	47.23
5389	NASDAQ	ZBRA	Tue, Oct 15, 2013	47.12	47.16	46.39	46.94
5388	NASDAQ	ZBRA	Mon, Oct 14, 2013	46.65	47.20	46.42	47.18
5387	NASDAQ	ZBRA	Fri, Oct 11, 2013	46.53	47.20	46.53	47.17
5386	NASDAQ	ZBRA	Thu, Oct 10, 2013	46.53	46.83	46.21	46.71
5385	NASDAQ	ZBRA	Wed, Oct 9, 2013	46.04	46.33	45.43	46.15
5384	NASDAQ	ZBRA	Tue, Oct 8, 2013	46.04	46.75	45.62	45.91
5383	NASDAQ	ZBRA	Mon, Oct 7, 2013	46.10	46.46	45.86	46.14
5382	NASDAQ	ZBRA	Fri, Oct 4, 2013	46.17	46.83	46.11	46.52
5381	NASDAQ	ZBRA	Thu, Oct 3, 2013	46.43	46.57	45.81	46.17
5380	NASDAQ	ZBRA	Wed, Oct 2, 2013	46.18	46.84	46.12	46.60
5379	NASDAQ	ZBRA	Tue, Oct 1, 2013	45.49	47.00	45.25	46.57
5378	NASDAQ	ZBRA	Mon, Sep 30, 2013	45.07	45.57	45.00	45.56
5377	NASDAQ	ZBRA	Fri, Sep 27, 2013	45.60	45.82	45.00	45.52
5376	NASDAQ	ZBRA	Thu, Sep 26, 2013	45.54	45.97	45.39	45.73
5375	NASDAQ	ZBRA	Wed, Sep 25, 2013	45.17	45.81	44.93	45.59
5374	NASDAQ	ZBRA	Tue, Sep 24, 2013	44.64	45.32	44.32	45.22
5373	NASDAQ	ZBRA	Mon, Sep 23, 2013	44.46	44.71	44.26	44.51
5372	NASDAQ	ZBRA	Fri, Sep 20, 2013	44.56	44.74	44.25	44.47
5371	NASDAQ	ZBRA	Thu, Sep 19, 2013	44.38	44.76	44.34	44.56
5370	NASDAQ	ZBRA	Wed, Sep 18, 2013	44.51	44.74	43.92	44.37
5369	NASDAQ	ZBRA	Tue, Sep 17, 2013	44.52	44.89	44.36	44.61
5368	NASDAQ	ZBRA	Mon, Sep 16, 2013	45.21	45.68	44.30	44.40
5367	NASDAQ	ZBRA	Fri, Sep 13, 2013	45.04	45.27	44.10	44.69
5366	NASDAQ	ZBRA	Thu, Sep 12, 2013	45.62	45.68	44.35	44.86
5365	NASDAQ	ZBRA	Wed, Sep 11, 2013	46.73	46.75	45.14	45.73
5364	NASDAQ	ZBRA	Tue, Sep 10, 2013	46.48	47.41	46.48	47.38
5363	NASDAQ	ZBRA	Mon, Sep 9, 2013	45.88	46.50	45.81	46.37
5362	NASDAQ	ZBRA	Fri, Sep 6, 2013	45.99	46.07	45.29	45.78
5361	NASDAQ	ZBRA	Thu, Sep 5, 2013	45.93	46.15	45.63	45.93
5360	NASDAQ	ZBRA	Wed, Sep 4, 2013	45.76	46.04	45.62	45.86
5359	NASDAQ	ZBRA	Tue, Sep 3, 2013	46.09	46.38	44.58	45.80
5358	NASDAQ	ZBRA	Fri, Aug 30, 2013	46.74	46.74	45.51	45.60
5357	NASDAQ	ZBRA	Thu, Aug 29, 2013	46.17	47.00	46.01	46.80
5356	NASDAQ	ZBRA	Wed, Aug 28, 2013	46.63	46.95	46.41	46.47
5355	NASDAQ	ZBRA	Tue, Aug 27, 2013	46.75	47.05	46.56	46.63
5354	NASDAQ	ZBRA	Mon, Aug 26, 2013	47.27	47.55	47.00	47.27
5353	NASDAQ	ZBRA	Fri, Aug 23, 2013	47.40	47.61	46.91	47.33
5352	NASDAQ	ZBRA	Thu, Aug 22, 2013	47.36	47.64	46.66	47.37
5351	NASDAQ	ZBRA	Wed, Aug 21, 2013	47.51	47.95	47.22	47.23
5350	NASDAQ	ZBRA	Tue, Aug 20, 2013	47.13	48.08	47.08	47.52
5349	NASDAQ	ZBRA	Mon, Aug 19, 2013	47.16	47.69	46.75	47.07
5348	NASDAQ	ZBRA	Fri, Aug 16, 2013	47.45	47.76	47.09	47.26
5347	NASDAQ	ZBRA	Thu, Aug 15, 2013	47.55	47.76	47.17	47.46
5346	NASDAQ	ZBRA	Wed, Aug 14, 2013	48.45	48.56	48.08	48.11
5345	NASDAQ	ZBRA	Tue, Aug 13, 2013	48.07	48.54	47.79	48.27
5344	NASDAQ	ZBRA	Mon, Aug 12, 2013	47.36	48.21	47.36	48.15
5343	NASDAQ	ZBRA	Fri, Aug 9, 2013	47.22	47.88	47.22	47.50
5342	NASDAQ	ZBRA	Thu, Aug 8, 2013	47.72	47.73	47.27	47.50
5341	NASDAQ	ZBRA	Wed, Aug 7, 2013	47.54	47.75	47.32	47.50
5340	NASDAQ	ZBRA	Tue, Aug 6, 2013	48.00	49.38	46.59	48.03
5339	NASDAQ	ZBRA	Mon, Aug 5, 2013	47.38	48.14	47.38	48.12
5338	NASDAQ	ZBRA	Fri, Aug 2, 2013	47.50	47.79	47.30	47.57
5337	NASDAQ	ZBRA	Thu, Aug 1, 2013	46.52	48.37	46.17	47.85
5336	NASDAQ	ZBRA	Wed, Jul 31, 2013	46.38	46.67	46.09	46.17
5335	NASDAQ	ZBRA	Tue, Jul 30, 2013	46.26	46.78	45.88	46.22
5334	NASDAQ	ZBRA	Mon, Jul 29, 2013	46.12	46.33	45.76	46.07
5333	NASDAQ	ZBRA	Fri, Jul 26, 2013	46.21	46.42	45.68	46.14
5332	NASDAQ	ZBRA	Thu, Jul 25, 2013	46.29	46.69	45.96	46.43
5331	NASDAQ	ZBRA	Wed, Jul 24, 2013	46.49	46.73	46.14	46.32
5330	NASDAQ	ZBRA	Tue, Jul 23, 2013	46.29	46.64	46.04	46.37
5329	NASDAQ	ZBRA	Mon, Jul 22, 2013	46.18	46.39	45.86	46.31
5328	NASDAQ	ZBRA	Fri, Jul 19, 2013	46.11	46.35	45.97	46.25
5327	NASDAQ	ZBRA	Thu, Jul 18, 2013	45.99	46.47	45.79	46.41
5326	NASDAQ	ZBRA	Wed, Jul 17, 2013	46.17	46.28	45.68	45.91
5325	NASDAQ	ZBRA	Tue, Jul 16, 2013	46.25	46.27	45.92	46.12
5324	NASDAQ	ZBRA	Mon, Jul 15, 2013	46.04	46.29	45.68	46.14
5323	NASDAQ	ZBRA	Fri, Jul 12, 2013	45.50	46.17	45.25	46.05
5322	NASDAQ	ZBRA	Thu, Jul 11, 2013	45.12	45.78	45.04	45.60
5321	NASDAQ	ZBRA	Wed, Jul 10, 2013	44.45	45.00	44.44	44.75
5320	NASDAQ	ZBRA	Tue, Jul 9, 2013	44.40	44.60	43.98	44.55
5319	NASDAQ	ZBRA	Mon, Jul 8, 2013	44.47	44.62	44.14	44.30
5318	NASDAQ	ZBRA	Fri, Jul 5, 2013	44.42	44.66	44.22	44.39
5317	NASDAQ	ZBRA	Wed, Jul 3, 2013	44.03	44.42	43.69	44.13
5316	NASDAQ	ZBRA	Tue, Jul 2, 2013	43.91	44.48	43.77	44.10
5315	NASDAQ	ZBRA	Mon, Jul 1, 2013	43.62	44.32	43.42	43.99
5314	NASDAQ	ZBRA	Fri, Jun 28, 2013	43.15	43.73	42.86	43.44
5313	NASDAQ	ZBRA	Thu, Jun 27, 2013	43.00	43.37	42.63	43.21
5312	NASDAQ	ZBRA	Wed, Jun 26, 2013	43.53	43.53	42.61	42.69
5311	NASDAQ	ZBRA	Tue, Jun 25, 2013	43.17	43.37	42.51	43.14
5310	NASDAQ	ZBRA	Mon, Jun 24, 2013	43.44	44.35	42.86	42.87
5309	NASDAQ	ZBRA	Fri, Jun 21, 2013	44.18	44.59	43.39	43.97
5308	NASDAQ	ZBRA	Thu, Jun 20, 2013	44.67	44.77	44.01	44.04
5307	NASDAQ	ZBRA	Wed, Jun 19, 2013	45.68	45.68	44.94	44.98
5306	NASDAQ	ZBRA	Tue, Jun 18, 2013	45.40	45.88	45.31	45.64
5305	NASDAQ	ZBRA	Mon, Jun 17, 2013	45.65	45.70	45.22	45.49
5304	NASDAQ	ZBRA	Fri, Jun 14, 2013	45.77	45.77	45.18	45.42
5303	NASDAQ	ZBRA	Thu, Jun 13, 2013	44.97	45.91	44.76	45.73
5302	NASDAQ	ZBRA	Wed, Jun 12, 2013	46.14	46.53	45.06	45.13
5301	NASDAQ	ZBRA	Tue, Jun 11, 2013	45.43	46.19	45.04	45.72
5300	NASDAQ	ZBRA	Mon, Jun 10, 2013	45.59	46.10	45.38	45.95
5299	NASDAQ	ZBRA	Fri, Jun 7, 2013	45.56	45.66	45.14	45.48
5298	NASDAQ	ZBRA	Thu, Jun 6, 2013	45.10	45.37	44.54	45.27
5297	NASDAQ	ZBRA	Wed, Jun 5, 2013	45.35	45.60	44.99	45.24
5296	NASDAQ	ZBRA	Tue, Jun 4, 2013	45.58	45.80	45.04	45.44
5295	NASDAQ	ZBRA	Mon, Jun 3, 2013	45.61	45.88	45.22	45.66
5294	NASDAQ	ZBRA	Fri, May 31, 2013	46.16	46.48	45.64	45.66
5293	NASDAQ	ZBRA	Thu, May 30, 2013	45.90	46.47	45.81	46.30
5292	NASDAQ	ZBRA	Wed, May 29, 2013	46.50	46.61	45.96	45.96
5291	NASDAQ	ZBRA	Tue, May 28, 2013	46.22	47.19	45.95	46.81
5290	NASDAQ	ZBRA	Fri, May 24, 2013	45.95	46.17	45.40	45.91
5289	NASDAQ	ZBRA	Thu, May 23, 2013	44.93	46.47	44.78	46.31
5288	NASDAQ	ZBRA	Wed, May 22, 2013	46.57	46.66	45.27	45.39
5287	NASDAQ	ZBRA	Tue, May 21, 2013	46.25	46.80	46.19	46.62
5286	NASDAQ	ZBRA	Mon, May 20, 2013	46.24	46.32	46.05	46.19
5285	NASDAQ	ZBRA	Fri, May 17, 2013	46.42	46.56	46.00	46.21
5284	NASDAQ	ZBRA	Thu, May 16, 2013	46.48	46.68	46.10	46.17
5283	NASDAQ	ZBRA	Wed, May 15, 2013	46.57	46.64	46.35	46.49
5282	NASDAQ	ZBRA	Tue, May 14, 2013	46.49	46.79	46.42	46.60
5281	NASDAQ	ZBRA	Mon, May 13, 2013	46.43	46.66	46.43	46.56
5280	NASDAQ	ZBRA	Fri, May 10, 2013	46.88	46.99	46.46	46.58
5279	NASDAQ	ZBRA	Thu, May 9, 2013	46.28	46.84	46.08	46.73
5278	NASDAQ	ZBRA	Wed, May 8, 2013	46.46	46.86	46.25	46.40
5277	NASDAQ	ZBRA	Tue, May 7, 2013	45.76	46.73	45.76	46.67
5276	NASDAQ	ZBRA	Mon, May 6, 2013	46.03	46.40	46.01	46.07
5275	NASDAQ	ZBRA	Fri, May 3, 2013	45.89	46.51	45.55	46.07
5274	NASDAQ	ZBRA	Thu, May 2, 2013	44.58	45.68	43.72	45.57
5273	NASDAQ	ZBRA	Wed, May 1, 2013	46.43	46.94	45.94	45.95
5272	NASDAQ	ZBRA	Tue, Apr 30, 2013	46.30	46.78	45.77	46.65
5271	NASDAQ	ZBRA	Mon, Apr 29, 2013	45.94	46.65	45.08	46.20
5270	NASDAQ	ZBRA	Fri, Apr 26, 2013	46.05	46.19	45.57	45.75
5269	NASDAQ	ZBRA	Thu, Apr 25, 2013	45.88	46.36	45.73	46.10
5268	NASDAQ	ZBRA	Wed, Apr 24, 2013	46.07	46.10	45.53	45.71
5267	NASDAQ	ZBRA	Tue, Apr 23, 2013	45.30	46.13	45.18	46.06
5266	NASDAQ	ZBRA	Mon, Apr 22, 2013	44.50	45.11	44.16	45.00
5265	NASDAQ	ZBRA	Fri, Apr 19, 2013	44.31	44.67	43.92	44.52
5264	NASDAQ	ZBRA	Thu, Apr 18, 2013	44.89	45.14	44.07	44.12
5263	NASDAQ	ZBRA	Wed, Apr 17, 2013	44.99	45.20	44.57	44.86
5262	NASDAQ	ZBRA	Tue, Apr 16, 2013	45.35	45.49	44.81	45.37
5261	NASDAQ	ZBRA	Mon, Apr 15, 2013	45.86	45.97	44.86	45.02
5260	NASDAQ	ZBRA	Fri, Apr 12, 2013	46.43	46.68	45.84	45.98
5259	NASDAQ	ZBRA	Thu, Apr 11, 2013	46.28	46.63	46.01	46.56
5258	NASDAQ	ZBRA	Wed, Apr 10, 2013	45.36	46.33	45.28	46.18
5257	NASDAQ	ZBRA	Tue, Apr 9, 2013	45.41	45.49	45.11	45.30
5256	NASDAQ	ZBRA	Mon, Apr 8, 2013	45.08	45.42	44.72	45.37
5255	NASDAQ	ZBRA	Fri, Apr 5, 2013	44.87	45.12	44.69	44.96
5254	NASDAQ	ZBRA	Thu, Apr 4, 2013	45.15	45.49	44.80	45.28
5253	NASDAQ	ZBRA	Wed, Apr 3, 2013	45.81	46.11	44.88	45.00
5252	NASDAQ	ZBRA	Tue, Apr 2, 2013	46.15	46.32	45.70	45.76
5251	NASDAQ	ZBRA	Mon, Apr 1, 2013	47.09	47.20	45.73	46.15
5250	NASDAQ	ZBRA	Thu, Mar 28, 2013	46.35	47.24	46.25	47.13
5249	NASDAQ	ZBRA	Wed, Mar 27, 2013	45.69	46.56	45.51	46.49
5248	NASDAQ	ZBRA	Tue, Mar 26, 2013	45.87	46.11	45.78	46.03
5247	NASDAQ	ZBRA	Mon, Mar 25, 2013	46.15	46.33	45.43	45.61
5246	NASDAQ	ZBRA	Fri, Mar 22, 2013	46.02	46.16	45.80	46.12
5245	NASDAQ	ZBRA	Thu, Mar 21, 2013	46.06	46.12	45.57	45.81
5244	NASDAQ	ZBRA	Wed, Mar 20, 2013	46.53	46.54	46.19	46.46
5243	NASDAQ	ZBRA	Tue, Mar 19, 2013	46.26	46.44	45.90	46.20
5242	NASDAQ	ZBRA	Mon, Mar 18, 2013	45.64	46.69	45.54	46.16
5241	NASDAQ	ZBRA	Fri, Mar 15, 2013	45.98	46.29	45.37	46.27
5240	NASDAQ	ZBRA	Thu, Mar 14, 2013	45.85	46.47	45.82	46.14
5239	NASDAQ	ZBRA	Wed, Mar 13, 2013	45.66	45.83	45.47	45.72
5238	NASDAQ	ZBRA	Tue, Mar 12, 2013	45.40	45.57	44.91	45.52
5237	NASDAQ	ZBRA	Mon, Mar 11, 2013	44.98	45.48	44.93	45.47
5236	NASDAQ	ZBRA	Fri, Mar 8, 2013	44.80	45.22	44.56	45.04
5235	NASDAQ	ZBRA	Thu, Mar 7, 2013	44.88	44.88	44.55	44.62
5234	NASDAQ	ZBRA	Wed, Mar 6, 2013	45.08	45.42	44.68	44.79
5233	NASDAQ	ZBRA	Tue, Mar 5, 2013	44.55	45.01	44.55	44.87
5232	NASDAQ	ZBRA	Mon, Mar 4, 2013	44.01	44.51	43.62	44.28
5231	NASDAQ	ZBRA	Fri, Mar 1, 2013	44.44	44.59	43.67	44.05
5230	NASDAQ	ZBRA	Thu, Feb 28, 2013	44.90	45.49	44.72	44.72
5229	NASDAQ	ZBRA	Wed, Feb 27, 2013	44.51	45.10	44.37	44.86
5228	NASDAQ	ZBRA	Tue, Feb 26, 2013	44.55	44.56	44.11	44.45
5227	NASDAQ	ZBRA	Mon, Feb 25, 2013	45.28	45.40	44.30	44.32
5226	NASDAQ	ZBRA	Fri, Feb 22, 2013	44.97	45.21	44.84	45.21
5225	NASDAQ	ZBRA	Thu, Feb 21, 2013	44.86	45.27	44.26	44.71
5224	NASDAQ	ZBRA	Wed, Feb 20, 2013	45.44	45.99	45.06	45.12
5223	NASDAQ	ZBRA	Tue, Feb 19, 2013	44.78	45.60	44.78	45.37
5222	NASDAQ	ZBRA	Fri, Feb 15, 2013	44.63	44.96	44.30	44.95
5221	NASDAQ	ZBRA	Thu, Feb 14, 2013	44.77	44.98	44.12	44.62
5220	NASDAQ	ZBRA	Wed, Feb 13, 2013	44.42	44.92	44.24	44.90
5219	NASDAQ	ZBRA	Tue, Feb 12, 2013	43.47	44.40	43.40	44.25
5218	NASDAQ	ZBRA	Mon, Feb 11, 2013	44.15	44.17	43.29	43.39
5217	NASDAQ	ZBRA	Fri, Feb 8, 2013	43.63	44.20	43.63	44.07
5216	NASDAQ	ZBRA	Thu, Feb 7, 2013	43.88	43.92	43.56	43.70
5215	NASDAQ	ZBRA	Wed, Feb 6, 2013	43.36	43.99	43.06	43.93
5214	NASDAQ	ZBRA	Tue, Feb 5, 2013	43.50	43.73	43.35	43.42
5213	NASDAQ	ZBRA	Mon, Feb 4, 2013	43.25	43.92	43.23	43.39
5212	NASDAQ	ZBRA	Fri, Feb 1, 2013	43.46	43.80	43.33	43.65
5211	NASDAQ	ZBRA	Thu, Jan 31, 2013	42.69	43.47	42.50	43.28
5210	NASDAQ	ZBRA	Wed, Jan 30, 2013	42.18	42.92	42.16	42.68
5209	NASDAQ	ZBRA	Tue, Jan 29, 2013	41.95	42.14	41.18	42.09
5208	NASDAQ	ZBRA	Mon, Jan 28, 2013	43.02	43.29	42.01	42.12
5207	NASDAQ	ZBRA	Fri, Jan 25, 2013	43.06	43.19	42.63	42.86
5206	NASDAQ	ZBRA	Thu, Jan 24, 2013	41.70	43.13	41.70	43.00
5205	NASDAQ	ZBRA	Wed, Jan 23, 2013	41.93	42.08	41.72	41.80
5204	NASDAQ	ZBRA	Tue, Jan 22, 2013	41.46	41.86	41.46	41.72
5203	NASDAQ	ZBRA	Fri, Jan 18, 2013	41.28	41.62	41.28	41.53
5202	NASDAQ	ZBRA	Thu, Jan 17, 2013	41.17	41.56	41.17	41.32
5201	NASDAQ	ZBRA	Wed, Jan 16, 2013	40.97	41.34	40.97	41.11
5200	NASDAQ	ZBRA	Tue, Jan 15, 2013	40.87	41.41	40.53	41.14
5199	NASDAQ	ZBRA	Mon, Jan 14, 2013	41.15	41.37	40.80	40.98
5198	NASDAQ	ZBRA	Fri, Jan 11, 2013	41.22	41.54	41.07	41.30
5197	NASDAQ	ZBRA	Thu, Jan 10, 2013	41.47	41.47	40.85	41.15
5196	NASDAQ	ZBRA	Wed, Jan 9, 2013	41.08	41.44	40.90	41.37
5195	NASDAQ	ZBRA	Tue, Jan 8, 2013	40.65	41.06	40.65	40.93
5194	NASDAQ	ZBRA	Mon, Jan 7, 2013	40.57	41.00	40.31	40.90
5193	NASDAQ	ZBRA	Fri, Jan 4, 2013	40.51	41.18	40.39	40.67
5192	NASDAQ	ZBRA	Thu, Jan 3, 2013	40.79	41.37	40.76	41.00
5191	NASDAQ	ZBRA	Wed, Jan 2, 2013	40.04	40.98	40.04	40.96
5190	NASDAQ	ZBRA	Mon, Dec 31, 2012	39.09	39.39	38.84	39.31
5189	NASDAQ	ZBRA	Fri, Dec 28, 2012	39.14	39.34	38.93	39.11
5188	NASDAQ	ZBRA	Thu, Dec 27, 2012	39.36	39.53	38.58	39.37
5187	NASDAQ	ZBRA	Wed, Dec 26, 2012	39.88	39.93	39.17	39.22
5186	NASDAQ	ZBRA	Mon, Dec 24, 2012	39.62	40.03	39.57	39.75
5185	NASDAQ	ZBRA	Fri, Dec 21, 2012	39.20	40.03	39.00	39.74
5184	NASDAQ	ZBRA	Thu, Dec 20, 2012	39.64	40.26	39.64	40.03
5183	NASDAQ	ZBRA	Wed, Dec 19, 2012	39.80	40.34	39.44	39.55
5182	NASDAQ	ZBRA	Tue, Dec 18, 2012	39.05	39.98	38.97	39.94
5181	NASDAQ	ZBRA	Mon, Dec 17, 2012	38.88	39.21	38.57	39.08
5180	NASDAQ	ZBRA	Fri, Dec 14, 2012	39.09	39.28	38.72	38.82
5179	NASDAQ	ZBRA	Thu, Dec 13, 2012	39.68	39.86	38.97	39.09
5178	NASDAQ	ZBRA	Wed, Dec 12, 2012	40.35	40.41	39.68	39.73
5177	NASDAQ	ZBRA	Tue, Dec 11, 2012	40.07	40.36	39.90	40.17
5176	NASDAQ	ZBRA	Mon, Dec 10, 2012	39.61	39.95	39.36	39.85
5175	NASDAQ	ZBRA	Fri, Dec 7, 2012	39.84	40.00	39.25	39.48
5174	NASDAQ	ZBRA	Thu, Dec 6, 2012	39.79	40.05	39.66	39.78
5173	NASDAQ	ZBRA	Wed, Dec 5, 2012	39.85	39.94	39.23	39.69
5172	NASDAQ	ZBRA	Tue, Dec 4, 2012	39.51	40.12	39.51	39.95
5171	NASDAQ	ZBRA	Mon, Dec 3, 2012	39.11	40.15	38.83	39.89
5170	NASDAQ	ZBRA	Fri, Nov 30, 2012	38.93	39.10	38.53	38.95
5169	NASDAQ	ZBRA	Thu, Nov 29, 2012	38.50	38.99	38.00	38.98
5168	NASDAQ	ZBRA	Wed, Nov 28, 2012	38.37	38.55	38.19	38.22
5167	NASDAQ	ZBRA	Tue, Nov 27, 2012	38.70	38.97	38.40	38.69
5166	NASDAQ	ZBRA	Mon, Nov 26, 2012	38.72	39.35	38.67	38.89
5165	NASDAQ	ZBRA	Fri, Nov 23, 2012	38.40	39.11	38.06	39.06
5164	NASDAQ	ZBRA	Wed, Nov 21, 2012	38.00	38.35	37.76	38.34
5163	NASDAQ	ZBRA	Tue, Nov 20, 2012	37.72	38.03	37.48	38.03
5162	NASDAQ	ZBRA	Mon, Nov 19, 2012	37.51	37.80	37.50	37.77
5161	NASDAQ	ZBRA	Fri, Nov 16, 2012	37.42	37.59	37.06	37.26
5160	NASDAQ	ZBRA	Thu, Nov 15, 2012	37.09	37.36	37.06	37.29
5159	NASDAQ	ZBRA	Wed, Nov 14, 2012	37.77	37.86	37.01	37.03
5158	NASDAQ	ZBRA	Tue, Nov 13, 2012	37.68	38.10	37.57	37.65
5157	NASDAQ	ZBRA	Mon, Nov 12, 2012	38.18	38.47	37.62	37.89
5156	NASDAQ	ZBRA	Fri, Nov 9, 2012	37.73	38.28	37.00	38.13
5155	NASDAQ	ZBRA	Thu, Nov 8, 2012	37.81	38.27	37.61	37.83
5154	NASDAQ	ZBRA	Wed, Nov 7, 2012	38.00	38.04	37.51	37.78
5153	NASDAQ	ZBRA	Tue, Nov 6, 2012	36.70	39.12	36.70	38.29
5152	NASDAQ	ZBRA	Mon, Nov 5, 2012	36.15	36.81	36.13	36.50
5151	NASDAQ	ZBRA	Fri, Nov 2, 2012	37.00	37.10	36.03	36.10
5150	NASDAQ	ZBRA	Thu, Nov 1, 2012	35.92	37.45	35.92	36.98
5149	NASDAQ	ZBRA	Wed, Oct 31, 2012	35.81	35.95	35.32	35.93
5148	NASDAQ	ZBRA	Fri, Oct 26, 2012	35.67	35.70	35.20	35.41
5147	NASDAQ	ZBRA	Thu, Oct 25, 2012	35.35	35.61	34.92	35.54
5146	NASDAQ	ZBRA	Wed, Oct 24, 2012	36.49	36.60	35.01	35.11
5145	NASDAQ	ZBRA	Tue, Oct 23, 2012	36.22	36.60	35.90	36.44
5144	NASDAQ	ZBRA	Mon, Oct 22, 2012	36.09	36.61	36.03	36.55
5143	NASDAQ	ZBRA	Fri, Oct 19, 2012	36.51	36.67	36.01	36.20
5142	NASDAQ	ZBRA	Thu, Oct 18, 2012	36.66	36.91	36.35	36.49
5141	NASDAQ	ZBRA	Wed, Oct 17, 2012	36.87	37.04	36.39	36.65
5140	NASDAQ	ZBRA	Tue, Oct 16, 2012	36.43	36.87	36.27	36.74
5139	NASDAQ	ZBRA	Mon, Oct 15, 2012	36.47	36.48	35.92	36.33
5138	NASDAQ	ZBRA	Fri, Oct 12, 2012	36.90	37.00	36.41	36.49
5137	NASDAQ	ZBRA	Thu, Oct 11, 2012	37.19	37.29	36.84	36.92
5136	NASDAQ	ZBRA	Wed, Oct 10, 2012	37.36	37.36	36.81	36.87
5135	NASDAQ	ZBRA	Tue, Oct 9, 2012	37.92	38.00	37.24	37.29
5134	NASDAQ	ZBRA	Mon, Oct 8, 2012	37.68	38.06	37.52	38.01
5133	NASDAQ	ZBRA	Fri, Oct 5, 2012	37.79	38.29	37.70	37.78
5132	NASDAQ	ZBRA	Thu, Oct 4, 2012	37.56	37.76	37.29	37.69
5131	NASDAQ	ZBRA	Wed, Oct 3, 2012	37.60	37.88	37.43	37.46
5130	NASDAQ	ZBRA	Tue, Oct 2, 2012	37.85	38.56	37.42	37.61
5129	NASDAQ	ZBRA	Mon, Oct 1, 2012	37.60	37.92	37.29	37.70
5128	NASDAQ	ZBRA	Fri, Sep 28, 2012	37.81	38.06	37.47	37.49
5127	NASDAQ	ZBRA	Thu, Sep 27, 2012	37.58	38.08	37.34	37.90
5126	NASDAQ	ZBRA	Wed, Sep 26, 2012	37.82	38.16	37.13	37.38
5125	NASDAQ	ZBRA	Tue, Sep 25, 2012	38.59	38.70	37.83	37.84
5124	NASDAQ	ZBRA	Mon, Sep 24, 2012	38.44	38.59	38.17	38.38
5123	NASDAQ	ZBRA	Fri, Sep 21, 2012	38.54	38.74	38.41	38.50
5122	NASDAQ	ZBRA	Thu, Sep 20, 2012	38.25	38.32	37.82	38.26
5121	NASDAQ	ZBRA	Wed, Sep 19, 2012	38.31	38.63	38.15	38.40
5120	NASDAQ	ZBRA	Tue, Sep 18, 2012	37.95	38.48	37.95	38.27
5119	NASDAQ	ZBRA	Mon, Sep 17, 2012	38.38	38.41	38.00	38.20
5118	NASDAQ	ZBRA	Fri, Sep 14, 2012	38.35	38.74	38.27	38.41
5117	NASDAQ	ZBRA	Thu, Sep 13, 2012	38.45	38.52	38.05	38.39
5116	NASDAQ	ZBRA	Wed, Sep 12, 2012	38.23	38.57	37.95	38.48
5115	NASDAQ	ZBRA	Tue, Sep 11, 2012	38.25	38.57	38.06	38.17
5114	NASDAQ	ZBRA	Mon, Sep 10, 2012	38.40	38.74	38.15	38.24
5113	NASDAQ	ZBRA	Fri, Sep 7, 2012	38.46	38.59	38.10	38.41
5112	NASDAQ	ZBRA	Thu, Sep 6, 2012	37.82	38.48	37.69	38.44
5111	NASDAQ	ZBRA	Wed, Sep 5, 2012	37.26	37.85	37.26	37.68
5110	NASDAQ	ZBRA	Tue, Sep 4, 2012	37.25	37.79	36.94	37.27
5109	NASDAQ	ZBRA	Fri, Aug 31, 2012	37.41	37.44	36.99	37.29
5108	NASDAQ	ZBRA	Thu, Aug 30, 2012	37.12	37.30	36.92	37.14
5107	NASDAQ	ZBRA	Wed, Aug 29, 2012	37.25	37.42	36.99	37.34
5106	NASDAQ	ZBRA	Tue, Aug 28, 2012	37.19	37.40	36.96	37.16
5105	NASDAQ	ZBRA	Mon, Aug 27, 2012	37.20	37.37	36.96	37.15
5104	NASDAQ	ZBRA	Fri, Aug 24, 2012	36.99	37.46	36.89	36.99
5103	NASDAQ	ZBRA	Thu, Aug 23, 2012	36.72	37.18	36.62	37.13
5102	NASDAQ	ZBRA	Wed, Aug 22, 2012	36.90	37.19	36.56	36.88
5101	NASDAQ	ZBRA	Tue, Aug 21, 2012	37.10	37.30	36.86	37.02
5100	NASDAQ	ZBRA	Mon, Aug 20, 2012	36.85	37.14	36.64	37.02
5099	NASDAQ	ZBRA	Fri, Aug 17, 2012	36.83	37.21	36.67	36.96
5098	NASDAQ	ZBRA	Thu, Aug 16, 2012	36.23	37.07	36.13	37.01
5097	NASDAQ	ZBRA	Wed, Aug 15, 2012	35.74	36.27	35.65	36.24
5096	NASDAQ	ZBRA	Tue, Aug 14, 2012	35.27	35.96	35.27	35.77
5095	NASDAQ	ZBRA	Mon, Aug 13, 2012	34.86	35.16	34.55	35.02
5094	NASDAQ	ZBRA	Fri, Aug 10, 2012	35.09	35.33	34.65	34.84
5093	NASDAQ	ZBRA	Thu, Aug 9, 2012	35.60	35.60	35.19	35.25
5092	NASDAQ	ZBRA	Wed, Aug 8, 2012	35.57	35.80	35.36	35.54
5091	NASDAQ	ZBRA	Tue, Aug 7, 2012	35.87	36.15	35.58	35.75
5090	NASDAQ	ZBRA	Mon, Aug 6, 2012	35.78	36.16	35.53	35.66
5089	NASDAQ	ZBRA	Fri, Aug 3, 2012	35.27	36.21	35.06	35.77
5088	NASDAQ	ZBRA	Thu, Aug 2, 2012	34.60	35.06	34.43	34.62
5087	NASDAQ	ZBRA	Wed, Aug 1, 2012	34.73	35.25	34.73	34.86
5086	NASDAQ	ZBRA	Tue, Jul 31, 2012	34.72	35.99	33.25	34.54
5085	NASDAQ	ZBRA	Mon, Jul 30, 2012	36.00	36.21	35.24	35.56
5084	NASDAQ	ZBRA	Fri, Jul 27, 2012	35.46	36.32	35.28	35.89
5083	NASDAQ	ZBRA	Thu, Jul 26, 2012	35.34	35.56	34.94	35.26
5082	NASDAQ	ZBRA	Wed, Jul 25, 2012	34.25	35.01	33.89	34.97
5081	NASDAQ	ZBRA	Tue, Jul 24, 2012	34.92	34.92	33.85	34.21
5080	NASDAQ	ZBRA	Mon, Jul 23, 2012	34.63	35.06	34.25	34.92
5079	NASDAQ	ZBRA	Fri, Jul 20, 2012	35.40	35.66	35.02	35.17
5078	NASDAQ	ZBRA	Thu, Jul 19, 2012	35.36	35.71	35.27	35.50
5077	NASDAQ	ZBRA	Wed, Jul 18, 2012	34.61	35.44	34.61	35.27
5076	NASDAQ	ZBRA	Tue, Jul 17, 2012	34.04	34.77	33.82	34.73
5075	NASDAQ	ZBRA	Mon, Jul 16, 2012	33.60	34.23	33.54	33.94
5074	NASDAQ	ZBRA	Fri, Jul 13, 2012	33.85	33.96	33.59	33.74
5073	NASDAQ	ZBRA	Thu, Jul 12, 2012	33.65	33.86	33.41	33.67
5072	NASDAQ	ZBRA	Wed, Jul 11, 2012	34.01	34.33	33.74	33.93
5071	NASDAQ	ZBRA	Tue, Jul 10, 2012	33.99	34.31	33.59	33.97
5070	NASDAQ	ZBRA	Mon, Jul 9, 2012	33.82	34.11	33.59	33.81
5069	NASDAQ	ZBRA	Fri, Jul 6, 2012	33.97	34.07	33.69	33.88
5068	NASDAQ	ZBRA	Thu, Jul 5, 2012	34.24	34.33	33.62	34.33
5067	NASDAQ	ZBRA	Tue, Jul 3, 2012	33.65	34.20	33.65	34.14
5066	NASDAQ	ZBRA	Mon, Jul 2, 2012	34.33	34.63	33.45	33.71
5065	NASDAQ	ZBRA	Fri, Jun 29, 2012	33.55	34.41	33.17	34.36
5064	NASDAQ	ZBRA	Thu, Jun 28, 2012	32.66	32.99	32.38	32.94
5063	NASDAQ	ZBRA	Wed, Jun 27, 2012	32.68	32.99	32.43	32.89
5062	NASDAQ	ZBRA	Tue, Jun 26, 2012	32.41	32.80	32.31	32.56
5061	NASDAQ	ZBRA	Mon, Jun 25, 2012	32.44	32.53	32.17	32.40
5060	NASDAQ	ZBRA	Fri, Jun 22, 2012	32.54	33.08	32.46	32.93
5059	NASDAQ	ZBRA	Thu, Jun 21, 2012	33.12	33.34	32.15	32.31
5058	NASDAQ	ZBRA	Wed, Jun 20, 2012	32.79	33.41	32.79	33.21
5057	NASDAQ	ZBRA	Tue, Jun 19, 2012	32.76	33.04	32.45	32.80
5056	NASDAQ	ZBRA	Mon, Jun 18, 2012	32.02	32.65	31.79	32.61
5055	NASDAQ	ZBRA	Fri, Jun 15, 2012	32.30	32.50	32.11	32.29
5054	NASDAQ	ZBRA	Thu, Jun 14, 2012	32.46	32.63	32.09	32.20
5053	NASDAQ	ZBRA	Wed, Jun 13, 2012	32.50	33.12	32.30	32.41
5052	NASDAQ	ZBRA	Tue, Jun 12, 2012	32.46	32.85	32.18	32.65
5051	NASDAQ	ZBRA	Mon, Jun 11, 2012	33.13	33.22	32.12	32.34
5050	NASDAQ	ZBRA	Fri, Jun 8, 2012	32.99	33.20	32.86	32.89
5049	NASDAQ	ZBRA	Thu, Jun 7, 2012	33.83	34.26	32.99	33.09
5048	NASDAQ	ZBRA	Wed, Jun 6, 2012	33.69	33.86	33.38	33.49
5047	NASDAQ	ZBRA	Tue, Jun 5, 2012	33.16	33.91	32.93	33.47
5046	NASDAQ	ZBRA	Mon, Jun 4, 2012	32.75	33.28	32.72	33.20
5045	NASDAQ	ZBRA	Fri, Jun 1, 2012	32.89	33.00	32.59	32.62
5044	NASDAQ	ZBRA	Thu, May 31, 2012	33.78	33.89	33.11	33.47
5043	NASDAQ	ZBRA	Wed, May 30, 2012	34.60	34.79	33.77	33.80
5042	NASDAQ	ZBRA	Tue, May 29, 2012	34.50	35.06	34.32	34.87
5041	NASDAQ	ZBRA	Fri, May 25, 2012	34.19	34.50	34.09	34.20
5040	NASDAQ	ZBRA	Thu, May 24, 2012	34.81	34.85	33.89	34.13
5039	NASDAQ	ZBRA	Wed, May 23, 2012	34.36	34.89	34.12	34.80
5038	NASDAQ	ZBRA	Tue, May 22, 2012	35.02	35.22	34.53	34.65
5037	NASDAQ	ZBRA	Mon, May 21, 2012	34.78	35.38	34.37	35.02
5036	NASDAQ	ZBRA	Fri, May 18, 2012	36.83	36.83	35.87	35.97
5035	NASDAQ	ZBRA	Thu, May 17, 2012	37.20	37.32	36.61	36.65
5034	NASDAQ	ZBRA	Wed, May 16, 2012	37.13	37.68	37.02	37.10
5033	NASDAQ	ZBRA	Tue, May 15, 2012	36.97	37.38	36.40	37.07
5032	NASDAQ	ZBRA	Mon, May 14, 2012	37.16	37.20	36.73	36.89
5031	NASDAQ	ZBRA	Fri, May 11, 2012	37.38	37.92	37.38	37.54
5030	NASDAQ	ZBRA	Thu, May 10, 2012	37.90	37.95	37.52	37.64
5029	NASDAQ	ZBRA	Wed, May 9, 2012	37.31	37.80	37.17	37.67
5028	NASDAQ	ZBRA	Tue, May 8, 2012	37.05	37.86	37.01	37.82
5027	NASDAQ	ZBRA	Mon, May 7, 2012	37.55	37.82	37.18	37.59
5026	NASDAQ	ZBRA	Fri, May 4, 2012	38.22	38.22	37.63	37.85
5025	NASDAQ	ZBRA	Thu, May 3, 2012	38.95	39.30	38.37	38.50
5024	NASDAQ	ZBRA	Wed, May 2, 2012	38.82	39.06	38.75	39.00
5023	NASDAQ	ZBRA	Tue, May 1, 2012	38.65	39.76	38.65	39.16
5022	NASDAQ	ZBRA	Mon, Apr 30, 2012	37.45	38.85	37.45	38.79
5021	NASDAQ	ZBRA	Fri, Apr 27, 2012	36.95	37.69	36.41	37.65
5020	NASDAQ	ZBRA	Thu, Apr 26, 2012	37.72	37.76	36.86	37.16
5019	NASDAQ	ZBRA	Wed, Apr 25, 2012	37.67	38.17	36.47	37.87
5018	NASDAQ	ZBRA	Tue, Apr 24, 2012	37.26	37.47	37.04	37.18
5017	NASDAQ	ZBRA	Mon, Apr 23, 2012	37.33	37.51	36.67	37.30
5016	NASDAQ	ZBRA	Fri, Apr 20, 2012	37.50	38.20	37.40	37.95
5015	NASDAQ	ZBRA	Thu, Apr 19, 2012	38.04	38.04	37.28	37.46
5014	NASDAQ	ZBRA	Wed, Apr 18, 2012	38.84	39.19	37.99	38.00
5013	NASDAQ	ZBRA	Tue, Apr 17, 2012	38.41	39.36	38.40	39.12
5012	NASDAQ	ZBRA	Mon, Apr 16, 2012	38.34	38.51	37.90	38.10
5011	NASDAQ	ZBRA	Fri, Apr 13, 2012	38.59	38.75	38.00	38.07
5010	NASDAQ	ZBRA	Thu, Apr 12, 2012	38.46	38.98	38.46	38.67
5009	NASDAQ	ZBRA	Wed, Apr 11, 2012	38.85	38.85	38.36	38.50
5008	NASDAQ	ZBRA	Tue, Apr 10, 2012	39.70	39.92	38.49	38.62
5007	NASDAQ	ZBRA	Mon, Apr 9, 2012	39.90	39.90	39.50	39.81
5006	NASDAQ	ZBRA	Thu, Apr 5, 2012	40.53	40.75	40.33	40.37
5005	NASDAQ	ZBRA	Wed, Apr 4, 2012	40.77	40.95	40.16	40.61
5004	NASDAQ	ZBRA	Tue, Apr 3, 2012	41.35	41.68	40.85	41.20
5003	NASDAQ	ZBRA	Mon, Apr 2, 2012	41.14	41.79	40.89	41.45
5002	NASDAQ	ZBRA	Fri, Mar 30, 2012	41.81	41.81	41.18	41.18
5001	NASDAQ	ZBRA	Thu, Mar 29, 2012	41.43	41.78	41.11	41.52
5000	NASDAQ	ZBRA	Wed, Mar 28, 2012	41.55	41.83	41.36	41.64
4999	NASDAQ	ZBRA	Tue, Mar 27, 2012	41.61	41.88	41.41	41.58
4998	NASDAQ	ZBRA	Mon, Mar 26, 2012	41.00	41.46	40.82	41.46
4997	NASDAQ	ZBRA	Fri, Mar 23, 2012	40.36	40.78	40.24	40.55
4996	NASDAQ	ZBRA	Thu, Mar 22, 2012	40.14	40.67	39.71	40.47
4995	NASDAQ	ZBRA	Wed, Mar 21, 2012	40.68	40.79	40.41	40.48
4994	NASDAQ	ZBRA	Tue, Mar 20, 2012	40.75	40.77	40.44	40.62
4993	NASDAQ	ZBRA	Mon, Mar 19, 2012	40.85	41.48	40.77	40.98
4992	NASDAQ	ZBRA	Fri, Mar 16, 2012	41.20	41.20	40.90	41.05
4991	NASDAQ	ZBRA	Thu, Mar 15, 2012	40.89	41.41	40.66	41.28
4990	NASDAQ	ZBRA	Wed, Mar 14, 2012	40.76	41.13	40.59	40.89
4989	NASDAQ	ZBRA	Tue, Mar 13, 2012	40.12	40.95	39.96	40.95
4988	NASDAQ	ZBRA	Mon, Mar 12, 2012	39.16	40.04	38.97	39.98
4987	NASDAQ	ZBRA	Fri, Mar 9, 2012	38.49	39.48	38.49	39.34
4986	NASDAQ	ZBRA	Thu, Mar 8, 2012	38.19	39.00	37.96	38.64
4985	NASDAQ	ZBRA	Wed, Mar 7, 2012	37.75	38.14	37.54	37.99
4984	NASDAQ	ZBRA	Tue, Mar 6, 2012	37.84	37.86	37.46	37.60
4983	NASDAQ	ZBRA	Mon, Mar 5, 2012	38.11	38.37	37.97	38.20
4982	NASDAQ	ZBRA	Fri, Mar 2, 2012	38.23	38.54	38.07	38.15
4981	NASDAQ	ZBRA	Thu, Mar 1, 2012	38.63	38.93	38.23	38.32
4980	NASDAQ	ZBRA	Wed, Feb 29, 2012	38.66	38.71	38.12	38.44
4979	NASDAQ	ZBRA	Tue, Feb 28, 2012	38.62	38.77	38.35	38.52
4978	NASDAQ	ZBRA	Mon, Feb 27, 2012	38.29	38.83	37.85	38.63
4977	NASDAQ	ZBRA	Fri, Feb 24, 2012	38.54	38.76	38.46	38.64
4976	NASDAQ	ZBRA	Thu, Feb 23, 2012	37.87	38.57	37.33	38.51
4975	NASDAQ	ZBRA	Wed, Feb 22, 2012	38.01	38.09	37.77	37.92
4974	NASDAQ	ZBRA	Tue, Feb 21, 2012	38.30	38.76	38.09	38.14
4973	NASDAQ	ZBRA	Fri, Feb 17, 2012	39.15	39.15	38.09	38.34
4972	NASDAQ	ZBRA	Thu, Feb 16, 2012	38.55	39.52	38.35	39.01
4971	NASDAQ	ZBRA	Wed, Feb 15, 2012	38.95	39.23	38.09	38.50
4970	NASDAQ	ZBRA	Tue, Feb 14, 2012	36.60	39.55	36.17	38.83
4969	NASDAQ	ZBRA	Mon, Feb 13, 2012	39.72	39.95	39.43	39.67
4968	NASDAQ	ZBRA	Fri, Feb 10, 2012	39.34	39.50	39.02	39.25
4967	NASDAQ	ZBRA	Thu, Feb 9, 2012	39.49	39.88	39.26	39.84
4966	NASDAQ	ZBRA	Wed, Feb 8, 2012	39.65	39.85	39.30	39.34
4965	NASDAQ	ZBRA	Tue, Feb 7, 2012	39.38	39.71	39.13	39.52
4964	NASDAQ	ZBRA	Mon, Feb 6, 2012	38.96	39.43	38.87	39.41
4963	NASDAQ	ZBRA	Fri, Feb 3, 2012	39.38	39.64	39.20	39.28
4962	NASDAQ	ZBRA	Thu, Feb 2, 2012	39.73	39.94	38.91	39.00
4961	NASDAQ	ZBRA	Wed, Feb 1, 2012	38.06	40.00	37.88	39.87
4960	NASDAQ	ZBRA	Tue, Jan 31, 2012	38.10	38.10	37.55	37.84
4959	NASDAQ	ZBRA	Mon, Jan 30, 2012	37.65	37.98	37.54	37.81
4958	NASDAQ	ZBRA	Fri, Jan 27, 2012	37.62	37.93	37.59	37.90
4957	NASDAQ	ZBRA	Thu, Jan 26, 2012	37.68	37.82	37.50	37.72
4956	NASDAQ	ZBRA	Wed, Jan 25, 2012	37.34	37.68	36.89	37.54
4955	NASDAQ	ZBRA	Tue, Jan 24, 2012	37.25	37.50	37.13	37.28
4954	NASDAQ	ZBRA	Mon, Jan 23, 2012	37.62	38.07	37.27	37.63
4953	NASDAQ	ZBRA	Fri, Jan 20, 2012	37.17	37.63	37.01	37.58
4952	NASDAQ	ZBRA	Thu, Jan 19, 2012	36.56	37.46	36.35	37.26
4951	NASDAQ	ZBRA	Wed, Jan 18, 2012	35.53	36.54	35.27	36.54
4950	NASDAQ	ZBRA	Tue, Jan 17, 2012	35.20	35.64	35.00	35.55
4949	NASDAQ	ZBRA	Fri, Jan 13, 2012	34.61	35.14	34.61	34.97
4948	NASDAQ	ZBRA	Thu, Jan 12, 2012	35.50	35.55	34.93	34.99
4947	NASDAQ	ZBRA	Wed, Jan 11, 2012	35.15	35.69	35.03	35.59
4946	NASDAQ	ZBRA	Tue, Jan 10, 2012	35.33	35.61	35.20	35.27
4945	NASDAQ	ZBRA	Mon, Jan 9, 2012	35.19	35.42	34.89	34.95
4944	NASDAQ	ZBRA	Fri, Jan 6, 2012	35.36	35.52	34.97	35.11
4943	NASDAQ	ZBRA	Thu, Jan 5, 2012	35.22	35.64	34.88	35.40
4942	NASDAQ	ZBRA	Wed, Jan 4, 2012	35.68	35.72	35.26	35.45
4941	NASDAQ	ZBRA	Tue, Jan 3, 2012	36.30	36.65	35.63	35.72
4940	NASDAQ	ZBRA	Fri, Dec 30, 2011	35.98	36.15	35.74	35.78
4939	NASDAQ	ZBRA	Thu, Dec 29, 2011	35.73	36.07	35.70	35.98
4938	NASDAQ	ZBRA	Wed, Dec 28, 2011	36.59	36.71	35.56	35.70
4937	NASDAQ	ZBRA	Tue, Dec 27, 2011	36.38	36.90	36.38	36.59
4936	NASDAQ	ZBRA	Fri, Dec 23, 2011	36.56	36.57	36.09	36.52
4935	NASDAQ	ZBRA	Thu, Dec 22, 2011	35.86	36.62	35.75	36.38
4934	NASDAQ	ZBRA	Wed, Dec 21, 2011	36.11	36.11	35.40	35.81
4933	NASDAQ	ZBRA	Tue, Dec 20, 2011	36.05	36.81	35.64	36.23
4932	NASDAQ	ZBRA	Mon, Dec 19, 2011	37.01	37.17	35.25	35.30
4931	NASDAQ	ZBRA	Fri, Dec 16, 2011	36.90	37.67	36.48	37.02
4930	NASDAQ	ZBRA	Thu, Dec 15, 2011	36.68	36.80	36.37	36.72
4929	NASDAQ	ZBRA	Wed, Dec 14, 2011	36.13	36.40	35.76	36.31
4928	NASDAQ	ZBRA	Tue, Dec 13, 2011	37.42	37.77	36.18	36.39
4927	NASDAQ	ZBRA	Mon, Dec 12, 2011	37.63	37.63	36.77	37.17
4926	NASDAQ	ZBRA	Fri, Dec 9, 2011	37.53	38.22	37.12	38.14
4925	NASDAQ	ZBRA	Thu, Dec 8, 2011	37.92	38.27	37.20	37.32
4924	NASDAQ	ZBRA	Wed, Dec 7, 2011	37.62	38.42	37.26	38.25
4923	NASDAQ	ZBRA	Tue, Dec 6, 2011	38.07	38.07	37.58	37.83
4922	NASDAQ	ZBRA	Mon, Dec 5, 2011	38.35	38.48	37.84	37.95
4921	NASDAQ	ZBRA	Fri, Dec 2, 2011	38.23	38.35	37.40	37.50
4920	NASDAQ	ZBRA	Thu, Dec 1, 2011	37.54	38.48	37.51	37.88
4919	NASDAQ	ZBRA	Wed, Nov 30, 2011	36.55	37.87	36.55	37.86
4918	NASDAQ	ZBRA	Tue, Nov 29, 2011	35.50	35.79	35.25	35.44
4917	NASDAQ	ZBRA	Mon, Nov 28, 2011	35.57	35.82	34.91	35.40
4916	NASDAQ	ZBRA	Fri, Nov 25, 2011	34.52	35.03	34.44	34.50
4915	NASDAQ	ZBRA	Wed, Nov 23, 2011	35.02	35.03	34.53	34.61
4914	NASDAQ	ZBRA	Tue, Nov 22, 2011	35.47	35.52	35.00	35.30
4913	NASDAQ	ZBRA	Mon, Nov 21, 2011	36.01	36.52	35.23	35.43
4912	NASDAQ	ZBRA	Fri, Nov 18, 2011	37.18	37.20	36.53	36.57
4911	NASDAQ	ZBRA	Thu, Nov 17, 2011	37.55	37.87	36.75	36.94
4910	NASDAQ	ZBRA	Wed, Nov 16, 2011	37.77	38.36	37.59	37.71
4909	NASDAQ	ZBRA	Tue, Nov 15, 2011	37.06	38.10	36.88	37.98
4908	NASDAQ	ZBRA	Mon, Nov 14, 2011	37.49	37.77	37.07	37.23
4907	NASDAQ	ZBRA	Fri, Nov 11, 2011	36.57	37.72	36.07	37.61
4906	NASDAQ	ZBRA	Thu, Nov 10, 2011	36.46	36.70	35.95	36.10
4905	NASDAQ	ZBRA	Wed, Nov 9, 2011	36.22	37.22	35.76	36.00
4904	NASDAQ	ZBRA	Tue, Nov 8, 2011	37.08	37.56	36.38	36.87
4903	NASDAQ	ZBRA	Mon, Nov 7, 2011	36.17	36.56	35.25	36.53
4902	NASDAQ	ZBRA	Fri, Nov 4, 2011	35.79	36.44	35.62	36.31
4901	NASDAQ	ZBRA	Thu, Nov 3, 2011	35.83	36.46	35.33	36.20
4900	NASDAQ	ZBRA	Wed, Nov 2, 2011	34.53	35.48	34.23	35.40
4899	NASDAQ	ZBRA	Tue, Nov 1, 2011	34.56	35.13	33.66	33.97
4898	NASDAQ	ZBRA	Mon, Oct 31, 2011	36.20	36.33	35.30	35.74
4897	NASDAQ	ZBRA	Fri, Oct 28, 2011	37.14	37.45	36.44	36.66
4896	NASDAQ	ZBRA	Thu, Oct 27, 2011	36.11	37.49	35.94	37.27
4895	NASDAQ	ZBRA	Wed, Oct 26, 2011	35.11	35.65	34.39	35.47
4894	NASDAQ	ZBRA	Tue, Oct 25, 2011	35.40	35.55	34.63	34.69
4893	NASDAQ	ZBRA	Mon, Oct 24, 2011	35.01	35.56	35.00	35.45
4892	NASDAQ	ZBRA	Fri, Oct 21, 2011	34.54	34.98	34.46	34.89
4891	NASDAQ	ZBRA	Thu, Oct 20, 2011	33.90	34.16	33.31	34.05
4890	NASDAQ	ZBRA	Wed, Oct 19, 2011	34.30	34.74	33.85	33.96
4889	NASDAQ	ZBRA	Tue, Oct 18, 2011	33.69	34.58	33.23	34.44
4888	NASDAQ	ZBRA	Mon, Oct 17, 2011	34.63	34.78	33.51	33.80
4887	NASDAQ	ZBRA	Fri, Oct 14, 2011	34.82	34.82	34.21	34.78
4886	NASDAQ	ZBRA	Thu, Oct 13, 2011	34.00	34.46	33.89	34.33
4885	NASDAQ	ZBRA	Wed, Oct 12, 2011	34.32	34.72	34.01	34.13
4884	NASDAQ	ZBRA	Tue, Oct 11, 2011	33.64	34.28	33.64	34.06
4883	NASDAQ	ZBRA	Mon, Oct 10, 2011	33.60	33.91	33.23	33.84
4882	NASDAQ	ZBRA	Fri, Oct 7, 2011	33.67	33.88	32.99	33.03
4881	NASDAQ	ZBRA	Thu, Oct 6, 2011	32.54	33.81	32.54	33.63
4880	NASDAQ	ZBRA	Wed, Oct 5, 2011	31.54	32.93	31.36	32.58
4879	NASDAQ	ZBRA	Tue, Oct 4, 2011	29.54	31.48	29.54	31.46
4878	NASDAQ	ZBRA	Mon, Oct 3, 2011	30.82	31.60	29.91	30.01
4877	NASDAQ	ZBRA	Fri, Sep 30, 2011	30.41	31.50	30.30	30.94
4876	NASDAQ	ZBRA	Thu, Sep 29, 2011	31.11	31.51	30.21	30.90
4875	NASDAQ	ZBRA	Wed, Sep 28, 2011	31.25	31.59	30.48	30.54
4874	NASDAQ	ZBRA	Tue, Sep 27, 2011	30.45	32.09	30.07	31.18
4873	NASDAQ	ZBRA	Mon, Sep 26, 2011	29.12	29.83	28.25	29.73
4872	NASDAQ	ZBRA	Fri, Sep 23, 2011	28.57	28.97	28.20	28.97
4871	NASDAQ	ZBRA	Thu, Sep 22, 2011	29.86	29.91	28.26	28.61
4870	NASDAQ	ZBRA	Wed, Sep 21, 2011	30.53	31.69	30.45	30.88
4869	NASDAQ	ZBRA	Tue, Sep 20, 2011	30.81	31.19	30.49	30.51
4868	NASDAQ	ZBRA	Mon, Sep 19, 2011	31.28	31.50	30.40	30.64
4867	NASDAQ	ZBRA	Fri, Sep 16, 2011	32.06	32.44	31.82	32.00
4866	NASDAQ	ZBRA	Thu, Sep 15, 2011	32.55	32.55	31.42	32.04
4865	NASDAQ	ZBRA	Wed, Sep 14, 2011	33.08	33.25	32.12	32.21
4864	NASDAQ	ZBRA	Tue, Sep 13, 2011	33.21	33.78	32.65	32.73
4863	NASDAQ	ZBRA	Mon, Sep 12, 2011	32.15	33.01	32.15	32.98
4862	NASDAQ	ZBRA	Fri, Sep 9, 2011	33.40	33.70	32.46	32.74
4861	NASDAQ	ZBRA	Thu, Sep 8, 2011	33.87	34.38	33.72	33.78
4860	NASDAQ	ZBRA	Wed, Sep 7, 2011	33.88	34.30	33.63	34.12
4859	NASDAQ	ZBRA	Tue, Sep 6, 2011	32.59	33.32	32.32	33.22
4858	NASDAQ	ZBRA	Fri, Sep 2, 2011	34.40	34.59	33.50	33.76
4857	NASDAQ	ZBRA	Thu, Sep 1, 2011	35.94	36.36	34.98	35.15
4856	NASDAQ	ZBRA	Wed, Aug 31, 2011	35.59	36.36	35.42	35.93
4855	NASDAQ	ZBRA	Tue, Aug 30, 2011	34.96	35.62	34.71	35.44
4854	NASDAQ	ZBRA	Mon, Aug 29, 2011	34.14	35.25	34.04	35.09
4853	NASDAQ	ZBRA	Fri, Aug 26, 2011	32.95	34.12	32.42	33.79
4852	NASDAQ	ZBRA	Thu, Aug 25, 2011	34.48	34.48	33.10	33.26
4851	NASDAQ	ZBRA	Wed, Aug 24, 2011	33.25	34.25	33.11	34.19
4850	NASDAQ	ZBRA	Tue, Aug 23, 2011	32.14	33.63	31.78	33.54
4849	NASDAQ	ZBRA	Mon, Aug 22, 2011	32.72	33.05	31.35	31.98
4848	NASDAQ	ZBRA	Fri, Aug 19, 2011	32.16	32.90	31.87	31.90
4847	NASDAQ	ZBRA	Thu, Aug 18, 2011	33.65	33.65	32.43	32.70
4846	NASDAQ	ZBRA	Wed, Aug 17, 2011	34.94	35.45	34.06	34.62
4845	NASDAQ	ZBRA	Tue, Aug 16, 2011	34.54	35.12	34.36	34.74
4844	NASDAQ	ZBRA	Mon, Aug 15, 2011	34.58	34.97	34.22	34.91
4843	NASDAQ	ZBRA	Fri, Aug 12, 2011	34.16	34.52	33.64	34.28
4842	NASDAQ	ZBRA	Thu, Aug 11, 2011	31.78	34.14	31.53	33.83
4841	NASDAQ	ZBRA	Wed, Aug 10, 2011	31.45	32.59	30.94	31.57
4840	NASDAQ	ZBRA	Tue, Aug 9, 2011	31.96	32.37	30.03	32.26
4839	NASDAQ	ZBRA	Mon, Aug 8, 2011	33.43	34.20	31.16	31.23
4838	NASDAQ	ZBRA	Fri, Aug 5, 2011	35.51	37.98	33.18	34.65
4837	NASDAQ	ZBRA	Thu, Aug 4, 2011	38.50	38.51	35.32	35.34
4836	NASDAQ	ZBRA	Wed, Aug 3, 2011	38.81	38.81	37.16	38.57
4835	NASDAQ	ZBRA	Tue, Aug 2, 2011	39.07	39.78	38.68	38.69
4834	NASDAQ	ZBRA	Mon, Aug 1, 2011	40.45	40.45	38.89	39.42
4833	NASDAQ	ZBRA	Fri, Jul 29, 2011	39.92	40.44	39.38	40.00
4832	NASDAQ	ZBRA	Thu, Jul 28, 2011	40.43	41.18	40.14	40.21
4831	NASDAQ	ZBRA	Wed, Jul 27, 2011	41.36	41.38	40.38	40.42
4830	NASDAQ	ZBRA	Tue, Jul 26, 2011	42.29	42.32	41.57	41.61
4829	NASDAQ	ZBRA	Mon, Jul 25, 2011	42.23	43.07	42.08	42.37
4828	NASDAQ	ZBRA	Fri, Jul 22, 2011	42.48	42.88	42.31	42.70
4827	NASDAQ	ZBRA	Thu, Jul 21, 2011	42.29	42.85	41.82	42.59
4826	NASDAQ	ZBRA	Wed, Jul 20, 2011	42.81	42.99	42.00	42.09
4825	NASDAQ	ZBRA	Tue, Jul 19, 2011	42.38	42.89	42.36	42.73
4824	NASDAQ	ZBRA	Mon, Jul 18, 2011	41.47	42.19	40.98	42.06
4823	NASDAQ	ZBRA	Fri, Jul 15, 2011	41.75	41.83	41.31	41.81
4822	NASDAQ	ZBRA	Thu, Jul 14, 2011	42.06	42.23	41.33	41.52
4821	NASDAQ	ZBRA	Wed, Jul 13, 2011	42.32	42.82	41.49	41.96
4820	NASDAQ	ZBRA	Tue, Jul 12, 2011	42.14	42.30	41.85	42.01
4819	NASDAQ	ZBRA	Mon, Jul 11, 2011	42.77	42.97	41.99	42.21
4818	NASDAQ	ZBRA	Fri, Jul 8, 2011	42.65	43.34	42.27	43.32
4817	NASDAQ	ZBRA	Thu, Jul 7, 2011	43.37	43.61	42.71	43.05
4816	NASDAQ	ZBRA	Wed, Jul 6, 2011	42.60	43.13	42.56	43.00
4815	NASDAQ	ZBRA	Tue, Jul 5, 2011	42.88	43.03	42.56	42.68
4814	NASDAQ	ZBRA	Fri, Jul 1, 2011	42.22	42.91	42.05	42.87
4813	NASDAQ	ZBRA	Thu, Jun 30, 2011	41.84	42.67	41.67	42.17
4812	NASDAQ	ZBRA	Wed, Jun 29, 2011	41.44	41.89	41.26	41.72
4811	NASDAQ	ZBRA	Tue, Jun 28, 2011	40.70	41.43	40.53	41.39
4810	NASDAQ	ZBRA	Mon, Jun 27, 2011	39.90	40.66	39.78	40.58
4809	NASDAQ	ZBRA	Fri, Jun 24, 2011	41.01	41.18	39.92	39.99
4808	NASDAQ	ZBRA	Thu, Jun 23, 2011	40.30	41.12	39.81	41.01
4807	NASDAQ	ZBRA	Wed, Jun 22, 2011	40.68	41.14	40.48	40.76
4806	NASDAQ	ZBRA	Tue, Jun 21, 2011	40.40	40.81	40.05	40.70
4805	NASDAQ	ZBRA	Mon, Jun 20, 2011	39.82	40.34	39.77	40.10
4804	NASDAQ	ZBRA	Fri, Jun 17, 2011	40.78	41.11	39.89	39.99
4803	NASDAQ	ZBRA	Thu, Jun 16, 2011	40.80	41.15	40.04	40.50
4802	NASDAQ	ZBRA	Wed, Jun 15, 2011	40.79	41.22	40.71	40.74
4801	NASDAQ	ZBRA	Tue, Jun 14, 2011	40.35	41.31	40.35	41.21
4800	NASDAQ	ZBRA	Mon, Jun 13, 2011	40.40	40.59	39.68	40.00
4799	NASDAQ	ZBRA	Fri, Jun 10, 2011	40.80	41.04	40.08	40.24
4798	NASDAQ	ZBRA	Thu, Jun 9, 2011	41.31	41.34	40.91	41.04
4797	NASDAQ	ZBRA	Wed, Jun 8, 2011	41.19	41.64	40.79	41.21
4796	NASDAQ	ZBRA	Tue, Jun 7, 2011	41.09	41.67	40.80	41.24
4795	NASDAQ	ZBRA	Mon, Jun 6, 2011	41.48	41.61	41.09	41.09
4794	NASDAQ	ZBRA	Fri, Jun 3, 2011	41.94	42.12	41.56	41.61
4793	NASDAQ	ZBRA	Thu, Jun 2, 2011	42.95	43.01	42.32	42.59
4792	NASDAQ	ZBRA	Wed, Jun 1, 2011	44.17	44.53	42.73	42.84
4791	NASDAQ	ZBRA	Tue, May 31, 2011	43.95	44.50	43.62	44.45
4790	NASDAQ	ZBRA	Fri, May 27, 2011	43.04	43.49	42.96	43.24
4789	NASDAQ	ZBRA	Thu, May 26, 2011	42.04	43.28	41.81	42.96
4788	NASDAQ	ZBRA	Wed, May 25, 2011	40.81	42.21	40.81	42.19
4787	NASDAQ	ZBRA	Tue, May 24, 2011	41.88	42.20	41.07	41.12
4786	NASDAQ	ZBRA	Mon, May 23, 2011	41.53	41.72	41.12	41.63
4785	NASDAQ	ZBRA	Fri, May 20, 2011	42.17	42.68	41.90	42.20
4784	NASDAQ	ZBRA	Thu, May 19, 2011	42.37	42.66	41.83	42.36
4783	NASDAQ	ZBRA	Wed, May 18, 2011	41.32	42.36	40.91	42.18
4782	NASDAQ	ZBRA	Tue, May 17, 2011	41.13	41.53	40.47	41.40
4781	NASDAQ	ZBRA	Mon, May 16, 2011	41.79	41.84	41.28	41.45
4780	NASDAQ	ZBRA	Fri, May 13, 2011	42.58	42.84	41.96	42.03
4779	NASDAQ	ZBRA	Thu, May 12, 2011	42.07	43.18	41.82	42.76
4778	NASDAQ	ZBRA	Wed, May 11, 2011	42.72	43.03	42.20	42.27
4777	NASDAQ	ZBRA	Tue, May 10, 2011	41.55	43.09	41.55	42.91
4776	NASDAQ	ZBRA	Mon, May 9, 2011	41.54	42.17	41.32	41.79
4775	NASDAQ	ZBRA	Fri, May 6, 2011	42.06	42.45	41.50	41.70
4774	NASDAQ	ZBRA	Thu, May 5, 2011	41.82	42.47	41.26	41.57
4773	NASDAQ	ZBRA	Wed, May 4, 2011	41.84	43.24	41.84	42.14
4772	NASDAQ	ZBRA	Tue, May 3, 2011	39.73	40.51	39.73	39.92
4771	NASDAQ	ZBRA	Mon, May 2, 2011	40.18	41.29	40.00	40.10
4770	NASDAQ	ZBRA	Fri, Apr 29, 2011	38.63	39.35	38.63	39.29
4769	NASDAQ	ZBRA	Thu, Apr 28, 2011	38.61	39.00	38.51	38.71
4768	NASDAQ	ZBRA	Wed, Apr 27, 2011	38.38	38.75	38.22	38.75
4767	NASDAQ	ZBRA	Tue, Apr 26, 2011	37.97	38.68	37.87	38.47
4766	NASDAQ	ZBRA	Mon, Apr 25, 2011	37.76	38.44	37.35	37.87
4765	NASDAQ	ZBRA	Thu, Apr 21, 2011	38.17	38.46	37.92	38.05
4764	NASDAQ	ZBRA	Wed, Apr 20, 2011	37.52	38.10	37.51	38.05
4763	NASDAQ	ZBRA	Tue, Apr 19, 2011	37.02	37.10	36.86	36.99
4762	NASDAQ	ZBRA	Mon, Apr 18, 2011	37.43	37.58	36.55	36.93
4761	NASDAQ	ZBRA	Fri, Apr 15, 2011	37.80	38.10	37.61	37.96
4760	NASDAQ	ZBRA	Thu, Apr 14, 2011	37.58	38.03	37.30	37.76
4759	NASDAQ	ZBRA	Wed, Apr 13, 2011	37.84	38.11	37.52	37.92
4758	NASDAQ	ZBRA	Tue, Apr 12, 2011	38.12	38.49	37.76	37.80
4757	NASDAQ	ZBRA	Mon, Apr 11, 2011	38.36	38.55	38.11	38.39
4756	NASDAQ	ZBRA	Fri, Apr 8, 2011	38.73	38.85	38.23	38.42
4755	NASDAQ	ZBRA	Thu, Apr 7, 2011	38.75	39.14	38.69	38.72
4754	NASDAQ	ZBRA	Wed, Apr 6, 2011	39.35	39.59	38.85	39.10
4753	NASDAQ	ZBRA	Tue, Apr 5, 2011	39.36	39.69	39.05	39.35
4752	NASDAQ	ZBRA	Mon, Apr 4, 2011	39.49	39.78	39.17	39.35
4751	NASDAQ	ZBRA	Fri, Apr 1, 2011	39.40	39.65	39.15	39.32
4750	NASDAQ	ZBRA	Thu, Mar 31, 2011	38.96	39.36	38.75	39.24
4749	NASDAQ	ZBRA	Wed, Mar 30, 2011	39.26	39.32	38.82	38.98
4748	NASDAQ	ZBRA	Tue, Mar 29, 2011	38.93	39.29	38.77	39.04
4747	NASDAQ	ZBRA	Mon, Mar 28, 2011	39.68	39.97	39.03	39.06
4746	NASDAQ	ZBRA	Fri, Mar 25, 2011	38.81	40.37	38.81	39.87
4745	NASDAQ	ZBRA	Thu, Mar 24, 2011	37.48	38.31	37.18	38.14
4744	NASDAQ	ZBRA	Wed, Mar 23, 2011	37.10	37.50	36.97	37.30
4743	NASDAQ	ZBRA	Tue, Mar 22, 2011	37.08	37.29	36.96	37.10
4742	NASDAQ	ZBRA	Mon, Mar 21, 2011	36.23	37.25	36.23	37.10
4741	NASDAQ	ZBRA	Fri, Mar 18, 2011	35.74	36.01	35.43	35.97
4740	NASDAQ	ZBRA	Thu, Mar 17, 2011	35.57	35.81	35.16	35.35
4739	NASDAQ	ZBRA	Wed, Mar 16, 2011	35.42	35.51	34.79	35.20
4738	NASDAQ	ZBRA	Tue, Mar 15, 2011	34.95	35.80	34.66	35.51
4737	NASDAQ	ZBRA	Mon, Mar 14, 2011	35.91	36.12	35.61	35.95
4736	NASDAQ	ZBRA	Fri, Mar 11, 2011	36.18	36.34	35.95	36.24
4735	NASDAQ	ZBRA	Thu, Mar 10, 2011	36.32	36.70	36.01	36.20
4734	NASDAQ	ZBRA	Wed, Mar 9, 2011	37.00	37.00	36.65	36.86
4733	NASDAQ	ZBRA	Tue, Mar 8, 2011	36.81	37.30	36.73	37.11
4732	NASDAQ	ZBRA	Mon, Mar 7, 2011	37.54	37.58	36.45	36.69
4731	NASDAQ	ZBRA	Fri, Mar 4, 2011	37.49	37.99	37.23	37.55
4730	NASDAQ	ZBRA	Thu, Mar 3, 2011	37.03	37.64	36.96	37.39
4729	NASDAQ	ZBRA	Wed, Mar 2, 2011	36.68	36.98	36.58	36.73
4728	NASDAQ	ZBRA	Tue, Mar 1, 2011	37.16	37.37	36.48	36.65
4727	NASDAQ	ZBRA	Mon, Feb 28, 2011	37.60	37.76	37.29	37.34
4726	NASDAQ	ZBRA	Fri, Feb 25, 2011	37.34	37.54	37.13	37.34
4725	NASDAQ	ZBRA	Thu, Feb 24, 2011	37.48	37.68	36.98	37.20
4724	NASDAQ	ZBRA	Wed, Feb 23, 2011	37.88	38.92	37.42	37.44
4723	NASDAQ	ZBRA	Tue, Feb 22, 2011	39.04	39.48	38.26	38.38
4722	NASDAQ	ZBRA	Fri, Feb 18, 2011	38.89	39.85	38.84	39.39
4721	NASDAQ	ZBRA	Thu, Feb 17, 2011	38.55	39.51	38.42	39.19
4720	NASDAQ	ZBRA	Wed, Feb 16, 2011	38.74	38.80	38.34	38.63
4719	NASDAQ	ZBRA	Tue, Feb 15, 2011	39.64	39.89	37.84	38.48
4718	NASDAQ	ZBRA	Mon, Feb 14, 2011	41.10	41.47	40.78	41.10
4717	NASDAQ	ZBRA	Fri, Feb 11, 2011	40.75	41.48	40.75	41.18
4716	NASDAQ	ZBRA	Thu, Feb 10, 2011	40.69	41.23	40.53	40.95
4715	NASDAQ	ZBRA	Wed, Feb 9, 2011	39.94	41.00	39.94	40.70
4714	NASDAQ	ZBRA	Tue, Feb 8, 2011	40.38	40.70	40.09	40.21
4713	NASDAQ	ZBRA	Mon, Feb 7, 2011	40.53	40.99	40.24	40.45
4712	NASDAQ	ZBRA	Fri, Feb 4, 2011	39.91	40.37	39.58	40.35
4711	NASDAQ	ZBRA	Thu, Feb 3, 2011	39.72	40.22	39.19	40.08
4710	NASDAQ	ZBRA	Wed, Feb 2, 2011	39.83	40.53	39.73	39.80
4709	NASDAQ	ZBRA	Tue, Feb 1, 2011	39.28	40.30	38.77	40.00
4708	NASDAQ	ZBRA	Mon, Jan 31, 2011	38.51	39.35	38.00	38.90
4707	NASDAQ	ZBRA	Fri, Jan 28, 2011	39.56	39.76	38.21	38.27
4706	NASDAQ	ZBRA	Thu, Jan 27, 2011	39.10	39.56	39.10	39.46
4705	NASDAQ	ZBRA	Wed, Jan 26, 2011	38.70	39.38	38.61	39.13
4704	NASDAQ	ZBRA	Tue, Jan 25, 2011	38.35	38.64	38.19	38.62
4703	NASDAQ	ZBRA	Mon, Jan 24, 2011	37.89	38.75	37.76	38.53
4702	NASDAQ	ZBRA	Fri, Jan 21, 2011	38.44	38.44	37.64	37.83
4701	NASDAQ	ZBRA	Thu, Jan 20, 2011	38.32	38.70	38.02	38.18
4700	NASDAQ	ZBRA	Wed, Jan 19, 2011	39.00	39.50	38.38	38.55
4699	NASDAQ	ZBRA	Tue, Jan 18, 2011	38.75	39.08	38.43	38.97
4698	NASDAQ	ZBRA	Fri, Jan 14, 2011	38.68	38.82	38.52	38.67
4697	NASDAQ	ZBRA	Thu, Jan 13, 2011	38.61	38.95	38.58	38.79
4696	NASDAQ	ZBRA	Wed, Jan 12, 2011	38.87	38.87	38.28	38.55
4695	NASDAQ	ZBRA	Tue, Jan 11, 2011	37.82	38.67	37.70	38.51
4694	NASDAQ	ZBRA	Mon, Jan 10, 2011	37.55	38.01	37.26	37.71
4693	NASDAQ	ZBRA	Fri, Jan 7, 2011	37.47	38.13	37.19	37.60
4692	NASDAQ	ZBRA	Thu, Jan 6, 2011	37.88	37.88	37.26	37.48
4691	NASDAQ	ZBRA	Wed, Jan 5, 2011	37.64	37.92	37.47	37.80
4690	NASDAQ	ZBRA	Tue, Jan 4, 2011	38.48	38.48	37.65	37.84
4689	NASDAQ	ZBRA	Mon, Jan 3, 2011	38.27	38.81	38.04	38.20
4688	NASDAQ	ZBRA	Fri, Dec 31, 2010	38.16	38.50	37.99	37.99
4687	NASDAQ	ZBRA	Thu, Dec 30, 2010	38.49	38.49	38.23	38.30
4686	NASDAQ	ZBRA	Wed, Dec 29, 2010	38.36	38.59	38.14	38.44
4685	NASDAQ	ZBRA	Tue, Dec 28, 2010	38.50	38.51	38.14	38.25
4684	NASDAQ	ZBRA	Mon, Dec 27, 2010	38.45	38.65	38.06	38.42
4683	NASDAQ	ZBRA	Thu, Dec 23, 2010	38.63	38.68	38.37	38.49
4682	NASDAQ	ZBRA	Wed, Dec 22, 2010	38.30	38.77	38.30	38.54
4681	NASDAQ	ZBRA	Tue, Dec 21, 2010	38.40	39.11	38.17	38.37
4680	NASDAQ	ZBRA	Mon, Dec 20, 2010	38.76	38.79	38.23	38.30
4679	NASDAQ	ZBRA	Fri, Dec 17, 2010	39.01	39.21	38.61	38.84
4678	NASDAQ	ZBRA	Thu, Dec 16, 2010	38.61	39.01	38.50	38.88
4677	NASDAQ	ZBRA	Wed, Dec 15, 2010	38.91	39.28	38.56	38.63
4676	NASDAQ	ZBRA	Tue, Dec 14, 2010	38.85	39.08	38.73	38.90
4675	NASDAQ	ZBRA	Mon, Dec 13, 2010	39.00	39.31	38.76	38.85
4674	NASDAQ	ZBRA	Fri, Dec 10, 2010	38.63	38.98	38.50	38.86
4673	NASDAQ	ZBRA	Thu, Dec 9, 2010	38.77	38.95	38.45	38.69
4672	NASDAQ	ZBRA	Wed, Dec 8, 2010	38.13	38.49	38.02	38.49
4671	NASDAQ	ZBRA	Tue, Dec 7, 2010	38.75	39.14	38.09	38.21
4670	NASDAQ	ZBRA	Mon, Dec 6, 2010	38.02	38.63	37.49	38.46
4669	NASDAQ	ZBRA	Fri, Dec 3, 2010	37.69	38.22	37.55	38.16
4668	NASDAQ	ZBRA	Thu, Dec 2, 2010	37.57	38.15	37.54	37.88
4667	NASDAQ	ZBRA	Wed, Dec 1, 2010	36.89	37.50	36.60	37.46
4666	NASDAQ	ZBRA	Tue, Nov 30, 2010	36.56	36.88	36.00	36.44
4665	NASDAQ	ZBRA	Mon, Nov 29, 2010	37.15	37.24	36.34	36.92
4664	NASDAQ	ZBRA	Fri, Nov 26, 2010	37.15	37.64	36.97	37.32
4663	NASDAQ	ZBRA	Wed, Nov 24, 2010	37.28	37.71	36.94	37.38
4662	NASDAQ	ZBRA	Tue, Nov 23, 2010	36.65	37.06	36.49	37.03
4661	NASDAQ	ZBRA	Mon, Nov 22, 2010	36.85	37.32	36.76	36.99
4660	NASDAQ	ZBRA	Fri, Nov 19, 2010	37.15	37.23	36.87	37.08
4659	NASDAQ	ZBRA	Thu, Nov 18, 2010	37.42	37.62	37.16	37.28
4658	NASDAQ	ZBRA	Wed, Nov 17, 2010	36.47	37.35	36.17	37.03
4657	NASDAQ	ZBRA	Tue, Nov 16, 2010	36.60	36.74	36.00	36.45
4656	NASDAQ	ZBRA	Mon, Nov 15, 2010	37.01	37.31	36.77	36.95
4655	NASDAQ	ZBRA	Fri, Nov 12, 2010	37.22	37.40	36.68	36.96
4654	NASDAQ	ZBRA	Thu, Nov 11, 2010	37.12	37.63	36.71	37.54
4653	NASDAQ	ZBRA	Wed, Nov 10, 2010	37.82	37.98	37.27	37.50
4652	NASDAQ	ZBRA	Tue, Nov 9, 2010	38.17	38.42	37.75	37.80
4651	NASDAQ	ZBRA	Mon, Nov 8, 2010	37.71	38.42	36.04	38.18
4650	NASDAQ	ZBRA	Fri, Nov 5, 2010	38.50	38.64	37.99	38.20
4649	NASDAQ	ZBRA	Thu, Nov 4, 2010	37.06	38.83	36.99	38.60
4648	NASDAQ	ZBRA	Wed, Nov 3, 2010	36.25	36.56	35.80	36.53
4647	NASDAQ	ZBRA	Tue, Nov 2, 2010	35.89	36.33	35.89	36.29
4646	NASDAQ	ZBRA	Mon, Nov 1, 2010	36.04	36.17	35.44	35.65
4645	NASDAQ	ZBRA	Fri, Oct 29, 2010	35.75	36.20	35.68	35.78
4644	NASDAQ	ZBRA	Thu, Oct 28, 2010	35.90	35.98	35.57	35.77
4643	NASDAQ	ZBRA	Wed, Oct 27, 2010	35.85	36.10	35.48	35.61
4642	NASDAQ	ZBRA	Tue, Oct 26, 2010	36.00	36.59	35.81	36.04
4641	NASDAQ	ZBRA	Mon, Oct 25, 2010	35.78	36.35	35.68	36.12
4640	NASDAQ	ZBRA	Fri, Oct 22, 2010	35.14	35.75	35.07	35.63
4639	NASDAQ	ZBRA	Thu, Oct 21, 2010	35.16	35.37	34.88	35.14
4638	NASDAQ	ZBRA	Wed, Oct 20, 2010	35.03	35.64	34.97	35.04
4637	NASDAQ	ZBRA	Tue, Oct 19, 2010	34.70	35.11	34.38	34.84
4636	NASDAQ	ZBRA	Mon, Oct 18, 2010	35.18	35.35	34.84	35.18
4635	NASDAQ	ZBRA	Fri, Oct 15, 2010	34.93	35.21	34.89	35.12
4634	NASDAQ	ZBRA	Thu, Oct 14, 2010	35.00	35.25	34.70	34.87
4633	NASDAQ	ZBRA	Wed, Oct 13, 2010	35.30	35.45	35.08	35.10
4632	NASDAQ	ZBRA	Tue, Oct 12, 2010	34.82	35.29	34.77	35.18
4631	NASDAQ	ZBRA	Mon, Oct 11, 2010	34.66	35.10	34.49	34.96
4630	NASDAQ	ZBRA	Fri, Oct 8, 2010	34.61	35.00	34.21	34.69
4629	NASDAQ	ZBRA	Thu, Oct 7, 2010	34.22	34.28	33.78	34.18
4628	NASDAQ	ZBRA	Wed, Oct 6, 2010	34.87	34.91	34.00	34.18
4627	NASDAQ	ZBRA	Tue, Oct 5, 2010	33.94	35.08	33.63	34.79
4626	NASDAQ	ZBRA	Mon, Oct 4, 2010	33.64	33.95	33.14	33.51
4625	NASDAQ	ZBRA	Fri, Oct 1, 2010	33.89	34.13	33.47	33.83
4624	NASDAQ	ZBRA	Thu, Sep 30, 2010	32.97	33.82	32.92	33.64
4623	NASDAQ	ZBRA	Wed, Sep 29, 2010	32.50	33.02	32.30	32.90
4622	NASDAQ	ZBRA	Tue, Sep 28, 2010	32.47	32.67	32.14	32.50
4621	NASDAQ	ZBRA	Mon, Sep 27, 2010	32.71	32.95	32.38	32.40
4620	NASDAQ	ZBRA	Fri, Sep 24, 2010	32.81	33.11	32.04	32.76
4619	NASDAQ	ZBRA	Thu, Sep 23, 2010	32.18	32.70	31.86	32.38
4618	NASDAQ	ZBRA	Wed, Sep 22, 2010	32.86	33.11	32.11	32.41
4617	NASDAQ	ZBRA	Tue, Sep 21, 2010	32.50	33.15	32.24	32.86
4616	NASDAQ	ZBRA	Mon, Sep 20, 2010	31.89	32.67	31.74	32.57
4615	NASDAQ	ZBRA	Fri, Sep 17, 2010	31.86	32.00	31.65	31.73
4614	NASDAQ	ZBRA	Thu, Sep 16, 2010	31.57	31.99	31.57	31.79
4613	NASDAQ	ZBRA	Wed, Sep 15, 2010	31.75	31.90	31.42	31.70
4612	NASDAQ	ZBRA	Tue, Sep 14, 2010	31.77	31.96	31.71	31.74
4611	NASDAQ	ZBRA	Mon, Sep 13, 2010	31.24	31.96	31.16	31.74
4610	NASDAQ	ZBRA	Fri, Sep 10, 2010	30.66	31.24	30.53	31.07
4609	NASDAQ	ZBRA	Thu, Sep 9, 2010	30.14	30.67	30.14	30.53
4608	NASDAQ	ZBRA	Wed, Sep 8, 2010	29.55	30.01	29.42	29.77
4607	NASDAQ	ZBRA	Tue, Sep 7, 2010	29.77	30.00	29.31	29.44
4606	NASDAQ	ZBRA	Fri, Sep 3, 2010	29.83	30.21	29.67	29.95
4605	NASDAQ	ZBRA	Thu, Sep 2, 2010	29.26	29.61	29.02	29.57
4604	NASDAQ	ZBRA	Wed, Sep 1, 2010	29.02	29.24	28.72	29.17
4603	NASDAQ	ZBRA	Tue, Aug 31, 2010	28.31	28.68	27.97	28.62
4602	NASDAQ	ZBRA	Mon, Aug 30, 2010	28.73	28.77	28.39	28.41
4601	NASDAQ	ZBRA	Fri, Aug 27, 2010	28.35	28.85	28.06	28.77
4600	NASDAQ	ZBRA	Thu, Aug 26, 2010	28.03	28.21	27.80	28.11
4599	NASDAQ	ZBRA	Wed, Aug 25, 2010	27.66	28.03	27.53	27.96
4598	NASDAQ	ZBRA	Tue, Aug 24, 2010	28.03	28.09	27.71	27.83
4597	NASDAQ	ZBRA	Mon, Aug 23, 2010	28.28	28.78	28.01	28.41
4596	NASDAQ	ZBRA	Fri, Aug 20, 2010	27.75	28.14	27.53	28.08
4595	NASDAQ	ZBRA	Thu, Aug 19, 2010	28.16	28.32	27.73	27.83
4594	NASDAQ	ZBRA	Wed, Aug 18, 2010	28.45	28.55	28.25	28.30
4593	NASDAQ	ZBRA	Tue, Aug 17, 2010	28.61	28.61	28.25	28.51
4592	NASDAQ	ZBRA	Mon, Aug 16, 2010	28.32	28.55	28.09	28.31
4591	NASDAQ	ZBRA	Fri, Aug 13, 2010	28.69	29.07	28.40	28.43
4590	NASDAQ	ZBRA	Thu, Aug 12, 2010	28.56	28.91	28.34	28.76
4589	NASDAQ	ZBRA	Wed, Aug 11, 2010	29.59	29.71	28.99	29.06
4588	NASDAQ	ZBRA	Tue, Aug 10, 2010	30.06	30.20	29.70	29.97
4587	NASDAQ	ZBRA	Mon, Aug 9, 2010	30.43	30.50	30.14	30.44
4586	NASDAQ	ZBRA	Fri, Aug 6, 2010	29.92	30.49	29.29	30.24
4585	NASDAQ	ZBRA	Thu, Aug 5, 2010	29.04	30.45	28.84	30.35
4584	NASDAQ	ZBRA	Wed, Aug 4, 2010	27.60	28.25	27.52	28.09
4583	NASDAQ	ZBRA	Tue, Aug 3, 2010	27.42	27.64	27.29	27.40
4582	NASDAQ	ZBRA	Mon, Aug 2, 2010	27.75	27.75	27.45	27.59
4581	NASDAQ	ZBRA	Fri, Jul 30, 2010	27.10	27.68	26.27	27.44
4580	NASDAQ	ZBRA	Thu, Jul 29, 2010	27.44	27.70	27.26	27.46
4579	NASDAQ	ZBRA	Wed, Jul 28, 2010	27.17	27.54	27.17	27.43
4578	NASDAQ	ZBRA	Tue, Jul 27, 2010	27.54	27.75	27.24	27.27
4577	NASDAQ	ZBRA	Mon, Jul 26, 2010	26.94	27.45	26.94	27.44
4576	NASDAQ	ZBRA	Fri, Jul 23, 2010	26.13	26.84	25.99	26.77
4575	NASDAQ	ZBRA	Thu, Jul 22, 2010	25.78	26.32	25.78	26.17
4574	NASDAQ	ZBRA	Wed, Jul 21, 2010	26.22	26.22	25.43	25.47
4573	NASDAQ	ZBRA	Tue, Jul 20, 2010	25.35	26.02	25.09	26.02
4572	NASDAQ	ZBRA	Mon, Jul 19, 2010	25.46	25.65	25.16	25.60
4571	NASDAQ	ZBRA	Fri, Jul 16, 2010	26.31	26.32	25.40	25.45
4570	NASDAQ	ZBRA	Thu, Jul 15, 2010	26.84	26.93	26.27	26.50
4569	NASDAQ	ZBRA	Wed, Jul 14, 2010	26.80	27.20	26.03	26.89
4568	NASDAQ	ZBRA	Tue, Jul 13, 2010	26.48	27.00	26.36	26.93
4567	NASDAQ	ZBRA	Mon, Jul 12, 2010	25.96	26.51	25.90	26.31
4566	NASDAQ	ZBRA	Fri, Jul 9, 2010	25.40	26.31	25.40	26.10
4565	NASDAQ	ZBRA	Thu, Jul 8, 2010	25.35	25.62	25.19	25.35
4564	NASDAQ	ZBRA	Wed, Jul 7, 2010	24.34	25.21	24.24	25.21
4563	NASDAQ	ZBRA	Tue, Jul 6, 2010	24.86	25.23	24.14	24.37
4562	NASDAQ	ZBRA	Fri, Jul 2, 2010	24.80	24.81	24.45	24.66
4561	NASDAQ	ZBRA	Thu, Jul 1, 2010	25.36	25.42	24.32	24.77
4560	NASDAQ	ZBRA	Wed, Jun 30, 2010	26.03	26.18	25.33	25.37
4559	NASDAQ	ZBRA	Tue, Jun 29, 2010	26.32	26.32	25.86	26.00
4558	NASDAQ	ZBRA	Mon, Jun 28, 2010	26.39	26.75	26.04	26.60
4557	NASDAQ	ZBRA	Fri, Jun 25, 2010	26.20	26.69	26.20	26.40
4556	NASDAQ	ZBRA	Thu, Jun 24, 2010	26.31	26.49	26.08	26.20
4555	NASDAQ	ZBRA	Wed, Jun 23, 2010	26.25	26.62	25.95	26.44
4554	NASDAQ	ZBRA	Tue, Jun 22, 2010	26.68	27.06	26.28	26.32
4553	NASDAQ	ZBRA	Mon, Jun 21, 2010	27.69	27.82	26.60	26.71
4552	NASDAQ	ZBRA	Fri, Jun 18, 2010	27.33	27.58	27.17	27.49
4551	NASDAQ	ZBRA	Thu, Jun 17, 2010	27.55	27.68	27.18	27.37
4550	NASDAQ	ZBRA	Wed, Jun 16, 2010	27.23	27.64	26.96	27.53
4549	NASDAQ	ZBRA	Tue, Jun 15, 2010	27.05	27.58	26.89	27.50
4548	NASDAQ	ZBRA	Mon, Jun 14, 2010	27.19	27.43	26.91	26.94
4547	NASDAQ	ZBRA	Fri, Jun 11, 2010	26.38	27.09	26.38	27.06
4546	NASDAQ	ZBRA	Thu, Jun 10, 2010	26.79	26.96	26.38	26.65
4545	NASDAQ	ZBRA	Wed, Jun 9, 2010	26.25	26.87	25.92	26.39
4544	NASDAQ	ZBRA	Tue, Jun 8, 2010	26.15	26.29	25.69	26.09
4543	NASDAQ	ZBRA	Mon, Jun 7, 2010	27.00	27.04	26.11	26.17
4542	NASDAQ	ZBRA	Fri, Jun 4, 2010	27.57	28.03	26.83	26.96
4541	NASDAQ	ZBRA	Thu, Jun 3, 2010	27.11	28.16	27.01	28.08
4540	NASDAQ	ZBRA	Wed, Jun 2, 2010	27.01	27.32	26.74	27.16
4539	NASDAQ	ZBRA	Tue, Jun 1, 2010	27.43	27.80	26.96	26.97
4538	NASDAQ	ZBRA	Fri, May 28, 2010	27.75	28.00	27.32	27.50
4537	NASDAQ	ZBRA	Thu, May 27, 2010	27.36	27.97	27.35	27.88
4536	NASDAQ	ZBRA	Wed, May 26, 2010	26.52	27.22	26.51	26.88
4535	NASDAQ	ZBRA	Tue, May 25, 2010	26.20	26.63	25.64	26.51
4534	NASDAQ	ZBRA	Mon, May 24, 2010	26.67	27.02	26.41	26.53
4533	NASDAQ	ZBRA	Fri, May 21, 2010	26.65	27.25	26.26	26.80
4532	NASDAQ	ZBRA	Thu, May 20, 2010	27.55	27.58	26.80	26.80
4531	NASDAQ	ZBRA	Wed, May 19, 2010	28.31	28.89	27.95	28.13
4530	NASDAQ	ZBRA	Tue, May 18, 2010	28.61	29.02	28.34	28.46
4529	NASDAQ	ZBRA	Mon, May 17, 2010	28.60	29.02	27.88	28.50
4528	NASDAQ	ZBRA	Fri, May 14, 2010	29.00	29.11	28.29	28.41
4527	NASDAQ	ZBRA	Thu, May 13, 2010	29.17	29.80	29.04	29.17
4526	NASDAQ	ZBRA	Wed, May 12, 2010	28.70	29.51	28.66	29.30
4525	NASDAQ	ZBRA	Tue, May 11, 2010	28.07	29.20	28.07	28.57
4524	NASDAQ	ZBRA	Mon, May 10, 2010	27.55	28.53	27.55	28.33
4523	NASDAQ	ZBRA	Fri, May 7, 2010	27.39	27.80	26.67	26.99
4522	NASDAQ	ZBRA	Thu, May 6, 2010	28.80	29.13	24.84	27.82
4521	NASDAQ	ZBRA	Wed, May 5, 2010	29.12	30.10	28.41	28.93
4520	NASDAQ	ZBRA	Tue, May 4, 2010	30.04	30.56	28.18	29.01
4519	NASDAQ	ZBRA	Mon, May 3, 2010	29.23	29.38	28.55	28.66
4518	NASDAQ	ZBRA	Fri, Apr 30, 2010	30.39	30.45	28.92	29.05
4517	NASDAQ	ZBRA	Thu, Apr 29, 2010	30.04	30.47	29.83	30.32
4516	NASDAQ	ZBRA	Wed, Apr 28, 2010	30.08	30.26	29.85	29.87
4515	NASDAQ	ZBRA	Tue, Apr 27, 2010	30.50	30.77	29.98	30.01
4514	NASDAQ	ZBRA	Mon, Apr 26, 2010	30.33	30.88	30.18	30.69
4513	NASDAQ	ZBRA	Fri, Apr 23, 2010	30.43	30.49	29.85	30.36
4512	NASDAQ	ZBRA	Thu, Apr 22, 2010	30.22	30.64	29.97	30.56
4511	NASDAQ	ZBRA	Wed, Apr 21, 2010	30.54	30.83	30.31	30.50
4510	NASDAQ	ZBRA	Tue, Apr 20, 2010	30.53	31.00	30.31	30.61
4509	NASDAQ	ZBRA	Mon, Apr 19, 2010	30.78	30.96	29.96	30.47
4508	NASDAQ	ZBRA	Fri, Apr 16, 2010	30.20	30.93	30.10	30.80
4507	NASDAQ	ZBRA	Thu, Apr 15, 2010	30.11	30.48	29.85	30.38
4506	NASDAQ	ZBRA	Wed, Apr 14, 2010	29.76	30.47	29.76	30.23
4505	NASDAQ	ZBRA	Tue, Apr 13, 2010	29.54	29.60	29.32	29.56
4504	NASDAQ	ZBRA	Mon, Apr 12, 2010	29.49	29.61	29.31	29.61
4503	NASDAQ	ZBRA	Fri, Apr 9, 2010	29.31	29.43	28.96	29.42
4502	NASDAQ	ZBRA	Thu, Apr 8, 2010	30.04	30.04	28.50	29.31
4501	NASDAQ	ZBRA	Wed, Apr 7, 2010	30.50	30.62	30.03	30.23
4500	NASDAQ	ZBRA	Tue, Apr 6, 2010	30.24	30.77	30.00	30.62
4499	NASDAQ	ZBRA	Mon, Apr 5, 2010	29.94	30.52	29.68	30.46
4498	NASDAQ	ZBRA	Thu, Apr 1, 2010	29.80	30.22	29.69	29.93
4497	NASDAQ	ZBRA	Wed, Mar 31, 2010	29.58	30.06	29.43	29.60
4496	NASDAQ	ZBRA	Tue, Mar 30, 2010	29.35	29.84	29.14	29.58
4495	NASDAQ	ZBRA	Mon, Mar 29, 2010	29.48	29.63	29.12	29.43
4494	NASDAQ	ZBRA	Fri, Mar 26, 2010	29.16	29.35	28.78	29.32
4493	NASDAQ	ZBRA	Thu, Mar 25, 2010	29.66	29.71	29.03	29.03
4492	NASDAQ	ZBRA	Wed, Mar 24, 2010	29.75	29.80	29.33	29.41
4491	NASDAQ	ZBRA	Tue, Mar 23, 2010	30.07	30.07	29.67	29.95
4490	NASDAQ	ZBRA	Mon, Mar 22, 2010	29.47	30.26	29.40	30.13
4489	NASDAQ	ZBRA	Fri, Mar 19, 2010	30.08	30.32	29.44	29.68
4488	NASDAQ	ZBRA	Thu, Mar 18, 2010	30.25	30.39	30.05	30.15
4487	NASDAQ	ZBRA	Wed, Mar 17, 2010	30.14	30.33	30.00	30.15
4486	NASDAQ	ZBRA	Tue, Mar 16, 2010	30.06	30.21	29.89	30.02
4485	NASDAQ	ZBRA	Mon, Mar 15, 2010	29.70	30.72	29.61	30.08
4484	NASDAQ	ZBRA	Fri, Mar 12, 2010	29.28	29.79	29.02	29.79
4483	NASDAQ	ZBRA	Thu, Mar 11, 2010	29.05	29.34	28.90	29.31
4482	NASDAQ	ZBRA	Wed, Mar 10, 2010	28.98	29.26	28.75	29.10
4481	NASDAQ	ZBRA	Tue, Mar 9, 2010	28.77	29.18	28.45	29.09
4480	NASDAQ	ZBRA	Mon, Mar 8, 2010	28.90	29.28	28.87	29.06
4479	NASDAQ	ZBRA	Fri, Mar 5, 2010	29.07	29.50	28.88	28.98
4478	NASDAQ	ZBRA	Thu, Mar 4, 2010	29.62	29.62	28.84	28.89
4477	NASDAQ	ZBRA	Wed, Mar 3, 2010	29.70	29.85	29.44	29.51
4476	NASDAQ	ZBRA	Tue, Mar 2, 2010	29.48	29.73	29.34	29.62
4475	NASDAQ	ZBRA	Mon, Mar 1, 2010	28.56	29.56	28.56	29.49
4474	NASDAQ	ZBRA	Fri, Feb 26, 2010	29.04	29.04	28.43	28.57
4473	NASDAQ	ZBRA	Thu, Feb 25, 2010	28.68	29.04	28.62	29.00
4472	NASDAQ	ZBRA	Wed, Feb 24, 2010	29.06	29.26	28.82	29.09
4471	NASDAQ	ZBRA	Tue, Feb 23, 2010	29.44	29.50	28.98	29.06
4470	NASDAQ	ZBRA	Mon, Feb 22, 2010	29.78	29.81	29.46	29.51
4469	NASDAQ	ZBRA	Fri, Feb 19, 2010	29.73	29.89	29.66	29.80
4468	NASDAQ	ZBRA	Thu, Feb 18, 2010	29.74	29.85	29.56	29.73
4467	NASDAQ	ZBRA	Wed, Feb 17, 2010	29.51	29.77	29.26	29.66
4466	NASDAQ	ZBRA	Tue, Feb 16, 2010	29.54	29.55	29.28	29.53
4465	NASDAQ	ZBRA	Fri, Feb 12, 2010	29.21	29.36	28.80	29.33
4464	NASDAQ	ZBRA	Thu, Feb 11, 2010	28.75	29.58	28.67	29.28
4463	NASDAQ	ZBRA	Wed, Feb 10, 2010	28.80	28.81	28.05	28.68
4462	NASDAQ	ZBRA	Tue, Feb 9, 2010	27.02	28.15	26.61	28.08
4461	NASDAQ	ZBRA	Mon, Feb 8, 2010	26.94	27.39	26.54	27.34
4460	NASDAQ	ZBRA	Fri, Feb 5, 2010	26.38	27.19	26.30	26.97
4459	NASDAQ	ZBRA	Thu, Feb 4, 2010	26.77	27.01	26.42	26.42
4458	NASDAQ	ZBRA	Wed, Feb 3, 2010	27.07	27.30	26.91	26.92
4457	NASDAQ	ZBRA	Tue, Feb 2, 2010	26.70	27.28	26.64	27.11
4456	NASDAQ	ZBRA	Mon, Feb 1, 2010	26.20	26.78	26.13	26.74
4455	NASDAQ	ZBRA	Fri, Jan 29, 2010	26.77	27.04	26.10	26.10
4454	NASDAQ	ZBRA	Thu, Jan 28, 2010	26.93	26.93	26.43	26.72
4453	NASDAQ	ZBRA	Wed, Jan 27, 2010	27.35	27.56	26.96	26.97
4452	NASDAQ	ZBRA	Tue, Jan 26, 2010	27.57	27.62	27.33	27.37
4451	NASDAQ	ZBRA	Mon, Jan 25, 2010	27.70	27.95	27.33	27.53
4450	NASDAQ	ZBRA	Fri, Jan 22, 2010	28.24	28.42	27.31	27.45
4449	NASDAQ	ZBRA	Thu, Jan 21, 2010	28.31	28.77	28.08	28.32
4448	NASDAQ	ZBRA	Wed, Jan 20, 2010	28.21	28.32	28.00	28.24
4447	NASDAQ	ZBRA	Tue, Jan 19, 2010	27.86	28.47	27.86	28.47
4446	NASDAQ	ZBRA	Fri, Jan 15, 2010	28.04	28.09	27.80	27.91
4445	NASDAQ	ZBRA	Thu, Jan 14, 2010	28.04	28.31	27.86	28.13
4444	NASDAQ	ZBRA	Wed, Jan 13, 2010	27.66	28.08	27.47	28.05
4443	NASDAQ	ZBRA	Tue, Jan 12, 2010	27.53	27.87	27.33	27.66
4442	NASDAQ	ZBRA	Mon, Jan 11, 2010	27.64	27.84	27.29	27.69
4441	NASDAQ	ZBRA	Fri, Jan 8, 2010	27.58	27.61	27.28	27.60
4440	NASDAQ	ZBRA	Thu, Jan 7, 2010	28.23	28.30	27.61	27.69
4439	NASDAQ	ZBRA	Wed, Jan 6, 2010	27.41	28.49	27.32	28.40
4438	NASDAQ	ZBRA	Tue, Jan 5, 2010	28.55	29.37	28.54	28.62
4437	NASDAQ	ZBRA	Mon, Jan 4, 2010	28.47	28.70	28.07	28.67
4436	NASDAQ	ZBRA	Thu, Dec 31, 2009	28.32	28.87	28.22	28.35
4435	NASDAQ	ZBRA	Wed, Dec 30, 2009	28.21	28.44	28.08	28.39
4434	NASDAQ	ZBRA	Tue, Dec 29, 2009	28.19	28.41	27.91	28.38
4433	NASDAQ	ZBRA	Mon, Dec 28, 2009	28.55	28.68	27.91	28.09
4432	NASDAQ	ZBRA	Thu, Dec 24, 2009	28.29	28.57	28.05	28.54
4431	NASDAQ	ZBRA	Wed, Dec 23, 2009	28.05	28.55	27.91	28.32
4430	NASDAQ	ZBRA	Tue, Dec 22, 2009	27.77	28.26	27.65	28.04
4429	NASDAQ	ZBRA	Mon, Dec 21, 2009	27.45	27.93	27.40	27.68
4428	NASDAQ	ZBRA	Fri, Dec 18, 2009	27.41	27.53	27.10	27.23
4427	NASDAQ	ZBRA	Thu, Dec 17, 2009	27.17	27.47	27.02	27.28
4426	NASDAQ	ZBRA	Wed, Dec 16, 2009	27.79	27.95	27.43	27.43
4425	NASDAQ	ZBRA	Tue, Dec 15, 2009	27.10	27.80	27.08	27.76
4424	NASDAQ	ZBRA	Mon, Dec 14, 2009	26.80	27.29	26.71	27.25
4423	NASDAQ	ZBRA	Fri, Dec 11, 2009	27.22	27.34	26.73	26.73
4422	NASDAQ	ZBRA	Thu, Dec 10, 2009	27.31	27.31	26.88	27.07
4421	NASDAQ	ZBRA	Wed, Dec 9, 2009	27.55	27.59	27.13	27.33
4420	NASDAQ	ZBRA	Tue, Dec 8, 2009	27.68	27.73	27.09	27.66
4419	NASDAQ	ZBRA	Mon, Dec 7, 2009	27.67	28.06	27.57	27.80
4418	NASDAQ	ZBRA	Fri, Dec 4, 2009	27.43	27.90	27.25	27.81
4417	NASDAQ	ZBRA	Thu, Dec 3, 2009	27.32	27.61	27.14	27.18
4416	NASDAQ	ZBRA	Wed, Dec 2, 2009	27.39	27.79	27.22	27.33
4415	NASDAQ	ZBRA	Tue, Dec 1, 2009	26.69	27.52	26.66	27.50
4414	NASDAQ	ZBRA	Mon, Nov 30, 2009	26.95	26.95	26.33	26.61
4413	NASDAQ	ZBRA	Fri, Nov 27, 2009	27.04	27.29	26.79	27.02
4412	NASDAQ	ZBRA	Wed, Nov 25, 2009	27.54	27.59	27.25	27.49
4411	NASDAQ	ZBRA	Tue, Nov 24, 2009	27.50	27.58	27.25	27.43
4410	NASDAQ	ZBRA	Mon, Nov 23, 2009	27.51	27.77	27.41	27.52
4409	NASDAQ	ZBRA	Fri, Nov 20, 2009	27.00	27.34	27.00	27.31
4408	NASDAQ	ZBRA	Thu, Nov 19, 2009	27.33	27.46	27.00	27.24
4407	NASDAQ	ZBRA	Wed, Nov 18, 2009	27.98	27.98	27.48	27.54
4406	NASDAQ	ZBRA	Tue, Nov 17, 2009	27.79	28.33	27.72	27.90
4405	NASDAQ	ZBRA	Mon, Nov 16, 2009	27.25	28.00	27.23	27.85
4404	NASDAQ	ZBRA	Fri, Nov 13, 2009	27.03	27.31	26.71	27.09
4403	NASDAQ	ZBRA	Thu, Nov 12, 2009	27.22	27.40	26.85	26.86
4402	NASDAQ	ZBRA	Wed, Nov 11, 2009	26.78	27.13	26.50	27.11
4401	NASDAQ	ZBRA	Tue, Nov 10, 2009	26.30	26.73	26.30	26.68
4400	NASDAQ	ZBRA	Mon, Nov 9, 2009	25.92	26.40	25.91	26.34
4399	NASDAQ	ZBRA	Fri, Nov 6, 2009	25.96	26.36	25.96	26.10
4398	NASDAQ	ZBRA	Thu, Nov 5, 2009	25.53	26.10	25.53	26.06
4397	NASDAQ	ZBRA	Wed, Nov 4, 2009	24.62	25.65	23.76	25.39
4396	NASDAQ	ZBRA	Tue, Nov 3, 2009	25.11	25.29	24.96	25.05
4395	NASDAQ	ZBRA	Mon, Nov 2, 2009	25.07	25.18	24.92	25.17
4394	NASDAQ	ZBRA	Fri, Oct 30, 2009	25.16	25.42	24.94	25.00
4393	NASDAQ	ZBRA	Thu, Oct 29, 2009	25.41	25.54	25.10	25.26
4392	NASDAQ	ZBRA	Wed, Oct 28, 2009	25.46	25.63	25.16	25.23
4391	NASDAQ	ZBRA	Tue, Oct 27, 2009	25.46	25.72	25.20	25.39
4390	NASDAQ	ZBRA	Mon, Oct 26, 2009	25.55	25.78	25.19	25.47
4389	NASDAQ	ZBRA	Fri, Oct 23, 2009	25.63	25.79	25.29	25.43
4388	NASDAQ	ZBRA	Thu, Oct 22, 2009	25.55	25.81	25.46	25.63
4387	NASDAQ	ZBRA	Wed, Oct 21, 2009	25.63	25.84	25.49	25.50
4386	NASDAQ	ZBRA	Tue, Oct 20, 2009	25.88	25.88	25.42	25.73
4385	NASDAQ	ZBRA	Mon, Oct 19, 2009	26.12	26.15	25.73	25.77
4384	NASDAQ	ZBRA	Fri, Oct 16, 2009	26.05	26.29	25.81	26.01
4383	NASDAQ	ZBRA	Thu, Oct 15, 2009	26.08	26.15	25.87	26.10
4382	NASDAQ	ZBRA	Wed, Oct 14, 2009	26.04	26.30	25.91	26.16
4381	NASDAQ	ZBRA	Tue, Oct 13, 2009	26.00	26.07	25.77	25.87
4380	NASDAQ	ZBRA	Mon, Oct 12, 2009	25.98	26.59	25.82	25.99
4379	NASDAQ	ZBRA	Fri, Oct 9, 2009	25.92	26.20	25.88	26.11
4378	NASDAQ	ZBRA	Thu, Oct 8, 2009	25.71	26.24	25.71	25.98
4377	NASDAQ	ZBRA	Wed, Oct 7, 2009	25.90	25.90	25.37	25.53
4376	NASDAQ	ZBRA	Tue, Oct 6, 2009	25.61	26.07	25.30	25.88
4375	NASDAQ	ZBRA	Mon, Oct 5, 2009	25.18	25.60	24.94	25.57
4374	NASDAQ	ZBRA	Fri, Oct 2, 2009	25.33	25.68	25.05	25.11
4373	NASDAQ	ZBRA	Thu, Oct 1, 2009	25.91	25.91	25.32	25.40
4372	NASDAQ	ZBRA	Wed, Sep 30, 2009	26.14	26.23	25.35	25.93
4371	NASDAQ	ZBRA	Tue, Sep 29, 2009	26.39	26.46	25.82	26.04
4370	NASDAQ	ZBRA	Mon, Sep 28, 2009	26.45	26.69	26.25	26.44
4369	NASDAQ	ZBRA	Fri, Sep 25, 2009	26.75	26.77	26.42	26.43
4368	NASDAQ	ZBRA	Thu, Sep 24, 2009	26.82	27.07	26.41	26.70
4367	NASDAQ	ZBRA	Wed, Sep 23, 2009	26.82	27.04	26.62	26.70
4366	NASDAQ	ZBRA	Tue, Sep 22, 2009	27.32	27.32	26.69	26.69
4365	NASDAQ	ZBRA	Mon, Sep 21, 2009	26.85	27.30	26.62	27.16
4364	NASDAQ	ZBRA	Fri, Sep 18, 2009	27.67	27.67	26.98	27.01
4363	NASDAQ	ZBRA	Thu, Sep 17, 2009	27.20	27.67	27.00	27.62
4362	NASDAQ	ZBRA	Wed, Sep 16, 2009	26.87	27.23	26.74	27.21
4361	NASDAQ	ZBRA	Tue, Sep 15, 2009	26.75	26.98	26.59	26.80
4360	NASDAQ	ZBRA	Mon, Sep 14, 2009	26.29	26.88	26.17	26.69
4359	NASDAQ	ZBRA	Fri, Sep 11, 2009	26.48	26.72	26.28	26.45
4358	NASDAQ	ZBRA	Thu, Sep 10, 2009	26.09	26.66	25.96	26.54
4357	NASDAQ	ZBRA	Wed, Sep 9, 2009	25.88	26.29	25.84	26.18
4356	NASDAQ	ZBRA	Tue, Sep 8, 2009	25.81	26.17	25.75	25.92
4355	NASDAQ	ZBRA	Fri, Sep 4, 2009	25.32	25.64	25.00	25.62
4354	NASDAQ	ZBRA	Thu, Sep 3, 2009	25.17	25.27	24.76	25.27
4353	NASDAQ	ZBRA	Wed, Sep 2, 2009	24.84	25.54	24.68	24.98
4352	NASDAQ	ZBRA	Tue, Sep 1, 2009	24.86	25.84	24.75	24.95
4351	NASDAQ	ZBRA	Mon, Aug 31, 2009	25.18	25.30	24.97	24.99
4350	NASDAQ	ZBRA	Fri, Aug 28, 2009	25.39	25.54	24.99	25.31
4349	NASDAQ	ZBRA	Thu, Aug 27, 2009	25.10	25.41	24.66	25.36
4348	NASDAQ	ZBRA	Wed, Aug 26, 2009	25.23	25.34	25.00	25.25
4347	NASDAQ	ZBRA	Tue, Aug 25, 2009	25.25	25.43	25.02	25.18
4346	NASDAQ	ZBRA	Mon, Aug 24, 2009	24.98	25.34	24.97	25.17
4345	NASDAQ	ZBRA	Fri, Aug 21, 2009	24.63	25.16	24.43	24.96
4344	NASDAQ	ZBRA	Thu, Aug 20, 2009	24.46	24.65	24.33	24.50
4343	NASDAQ	ZBRA	Wed, Aug 19, 2009	23.82	24.60	23.52	24.57
4342	NASDAQ	ZBRA	Tue, Aug 18, 2009	23.89	24.08	23.63	24.00
4341	NASDAQ	ZBRA	Mon, Aug 17, 2009	24.44	24.65	23.78	23.91
4340	NASDAQ	ZBRA	Fri, Aug 14, 2009	24.81	24.95	24.37	24.66
4339	NASDAQ	ZBRA	Thu, Aug 13, 2009	24.89	24.96	24.43	24.92
4338	NASDAQ	ZBRA	Wed, Aug 12, 2009	24.31	25.12	24.10	24.86
4337	NASDAQ	ZBRA	Tue, Aug 11, 2009	24.21	24.54	23.96	24.16
4336	NASDAQ	ZBRA	Mon, Aug 10, 2009	24.26	24.78	24.22	24.37
4335	NASDAQ	ZBRA	Fri, Aug 7, 2009	24.29	24.67	24.15	24.48
4334	NASDAQ	ZBRA	Thu, Aug 6, 2009	23.32	24.36	23.30	24.07
4333	NASDAQ	ZBRA	Wed, Aug 5, 2009	24.02	24.46	23.35	24.37
4332	NASDAQ	ZBRA	Tue, Aug 4, 2009	22.90	24.11	22.51	24.06
4331	NASDAQ	ZBRA	Mon, Aug 3, 2009	24.68	24.68	24.18	24.46
4330	NASDAQ	ZBRA	Fri, Jul 31, 2009	24.85	24.96	24.42	24.44
4329	NASDAQ	ZBRA	Thu, Jul 30, 2009	25.29	25.41	24.78	24.80
4328	NASDAQ	ZBRA	Wed, Jul 29, 2009	25.21	25.32	24.96	25.16
4327	NASDAQ	ZBRA	Tue, Jul 28, 2009	24.91	25.43	24.84	25.38
4326	NASDAQ	ZBRA	Mon, Jul 27, 2009	24.89	25.13	24.70	25.13
4325	NASDAQ	ZBRA	Fri, Jul 24, 2009	24.88	25.22	24.74	25.00
4324	NASDAQ	ZBRA	Thu, Jul 23, 2009	24.81	25.43	24.63	24.96
4323	NASDAQ	ZBRA	Wed, Jul 22, 2009	24.42	25.21	24.17	24.81
4322	NASDAQ	ZBRA	Tue, Jul 21, 2009	24.33	24.52	24.26	24.39
4321	NASDAQ	ZBRA	Mon, Jul 20, 2009	23.43	24.28	23.35	24.19
4320	NASDAQ	ZBRA	Fri, Jul 17, 2009	23.24	23.44	22.93	23.40
4319	NASDAQ	ZBRA	Thu, Jul 16, 2009	22.46	23.31	22.30	23.29
4318	NASDAQ	ZBRA	Wed, Jul 15, 2009	22.00	22.45	21.87	22.45
4317	NASDAQ	ZBRA	Tue, Jul 14, 2009	21.55	21.85	21.47	21.84
4316	NASDAQ	ZBRA	Mon, Jul 13, 2009	21.44	21.67	20.98	21.50
4315	NASDAQ	ZBRA	Fri, Jul 10, 2009	21.41	21.54	21.12	21.41
4314	NASDAQ	ZBRA	Thu, Jul 9, 2009	22.00	22.27	21.28	21.49
4313	NASDAQ	ZBRA	Wed, Jul 8, 2009	21.77	22.20	21.00	21.70
4312	NASDAQ	ZBRA	Tue, Jul 7, 2009	23.74	23.86	23.19	23.22
4311	NASDAQ	ZBRA	Mon, Jul 6, 2009	23.61	23.90	23.32	23.65
4310	NASDAQ	ZBRA	Thu, Jul 2, 2009	23.89	23.89	23.45	23.67
4309	NASDAQ	ZBRA	Wed, Jul 1, 2009	23.76	24.55	23.46	24.30
4308	NASDAQ	ZBRA	Tue, Jun 30, 2009	23.82	23.98	23.37	23.66
4307	NASDAQ	ZBRA	Mon, Jun 29, 2009	23.67	23.96	23.36	23.62
4306	NASDAQ	ZBRA	Fri, Jun 26, 2009	22.76	23.20	22.41	22.92
4305	NASDAQ	ZBRA	Thu, Jun 25, 2009	22.85	22.97	22.47	22.94
4304	NASDAQ	ZBRA	Wed, Jun 24, 2009	22.61	23.21	22.61	22.97
4303	NASDAQ	ZBRA	Tue, Jun 23, 2009	23.05	23.22	22.22	22.53
4302	NASDAQ	ZBRA	Mon, Jun 22, 2009	22.75	23.24	22.74	23.01
4301	NASDAQ	ZBRA	Fri, Jun 19, 2009	23.21	23.22	22.74	23.04
4300	NASDAQ	ZBRA	Thu, Jun 18, 2009	23.14	23.36	22.93	23.01
4299	NASDAQ	ZBRA	Wed, Jun 17, 2009	22.90	23.32	22.71	23.01
4298	NASDAQ	ZBRA	Tue, Jun 16, 2009	23.10	23.34	22.97	22.97
4297	NASDAQ	ZBRA	Mon, Jun 15, 2009	22.92	23.10	22.78	23.06
4296	NASDAQ	ZBRA	Fri, Jun 12, 2009	22.97	23.13	22.84	23.10
4295	NASDAQ	ZBRA	Thu, Jun 11, 2009	22.39	23.24	22.39	23.03
4294	NASDAQ	ZBRA	Wed, Jun 10, 2009	22.28	22.39	21.93	22.32
4293	NASDAQ	ZBRA	Tue, Jun 9, 2009	22.41	22.65	21.96	22.20
4292	NASDAQ	ZBRA	Mon, Jun 8, 2009	22.58	22.59	21.84	22.34
4291	NASDAQ	ZBRA	Fri, Jun 5, 2009	22.75	23.04	22.66	22.87
4290	NASDAQ	ZBRA	Thu, Jun 4, 2009	22.30	22.66	21.89	22.64
4289	NASDAQ	ZBRA	Wed, Jun 3, 2009	22.47	22.66	21.87	22.24
4288	NASDAQ	ZBRA	Tue, Jun 2, 2009	22.25	22.83	22.25	22.62
4287	NASDAQ	ZBRA	Mon, Jun 1, 2009	22.04	22.62	21.83	22.47
4286	NASDAQ	ZBRA	Fri, May 29, 2009	21.66	21.87	21.21	21.83
4285	NASDAQ	ZBRA	Thu, May 28, 2009	21.91	22.17	21.27	21.66
4284	NASDAQ	ZBRA	Wed, May 27, 2009	21.94	22.46	21.59	21.69
4283	NASDAQ	ZBRA	Tue, May 26, 2009	21.19	22.48	21.19	22.09
4282	NASDAQ	ZBRA	Fri, May 22, 2009	21.26	21.74	21.23	21.28
4281	NASDAQ	ZBRA	Thu, May 21, 2009	20.93	21.26	20.48	21.09
4280	NASDAQ	ZBRA	Wed, May 20, 2009	20.70	21.51	20.29	21.23
4279	NASDAQ	ZBRA	Tue, May 19, 2009	19.96	20.78	19.79	20.61
4278	NASDAQ	ZBRA	Mon, May 18, 2009	19.26	19.95	19.26	19.93
4277	NASDAQ	ZBRA	Fri, May 15, 2009	19.39	19.59	19.08	19.49
4276	NASDAQ	ZBRA	Thu, May 14, 2009	19.10	19.71	18.61	19.53
4275	NASDAQ	ZBRA	Wed, May 13, 2009	19.06	19.24	18.70	18.99
4274	NASDAQ	ZBRA	Tue, May 12, 2009	19.73	19.80	19.08	19.20
4273	NASDAQ	ZBRA	Mon, May 11, 2009	20.02	20.44	19.60	19.69
4272	NASDAQ	ZBRA	Fri, May 8, 2009	19.84	20.33	19.76	20.33
4271	NASDAQ	ZBRA	Thu, May 7, 2009	20.10	20.28	19.33	19.56
4270	NASDAQ	ZBRA	Wed, May 6, 2009	19.82	20.14	19.20	19.98
4269	NASDAQ	ZBRA	Tue, May 5, 2009	20.65	20.74	19.78	20.44
4268	NASDAQ	ZBRA	Mon, May 4, 2009	21.51	21.51	20.86	21.28
4267	NASDAQ	ZBRA	Fri, May 1, 2009	21.20	21.34	20.70	21.30
4266	NASDAQ	ZBRA	Thu, Apr 30, 2009	21.34	21.81	21.20	21.25
4265	NASDAQ	ZBRA	Wed, Apr 29, 2009	20.77	21.57	20.62	21.20
4264	NASDAQ	ZBRA	Tue, Apr 28, 2009	20.12	20.92	20.05	20.67
4263	NASDAQ	ZBRA	Mon, Apr 27, 2009	19.98	20.60	19.79	20.26
4262	NASDAQ	ZBRA	Fri, Apr 24, 2009	19.94	20.38	19.88	20.21
4261	NASDAQ	ZBRA	Thu, Apr 23, 2009	20.10	20.50	19.39	19.82
4260	NASDAQ	ZBRA	Wed, Apr 22, 2009	19.50	20.45	19.50	20.11
4259	NASDAQ	ZBRA	Tue, Apr 21, 2009	19.07	19.94	18.97	19.82
4258	NASDAQ	ZBRA	Mon, Apr 20, 2009	19.49	19.78	18.91	19.05
4257	NASDAQ	ZBRA	Fri, Apr 17, 2009	19.83	20.01	19.53	19.88
4256	NASDAQ	ZBRA	Thu, Apr 16, 2009	19.13	19.94	18.93	19.84
4255	NASDAQ	ZBRA	Wed, Apr 15, 2009	18.99	19.33	18.76	19.03
4254	NASDAQ	ZBRA	Tue, Apr 14, 2009	19.00	19.40	18.96	19.06
4253	NASDAQ	ZBRA	Mon, Apr 13, 2009	19.70	19.72	18.94	19.20
4252	NASDAQ	ZBRA	Thu, Apr 9, 2009	19.32	19.96	19.25	19.95
4251	NASDAQ	ZBRA	Wed, Apr 8, 2009	19.50	19.55	18.62	18.89
4250	NASDAQ	ZBRA	Tue, Apr 7, 2009	19.66	19.85	19.13	19.38
4249	NASDAQ	ZBRA	Mon, Apr 6, 2009	19.90	20.12	19.57	19.99
4248	NASDAQ	ZBRA	Fri, Apr 3, 2009	19.87	20.15	19.66	20.13
4247	NASDAQ	ZBRA	Thu, Apr 2, 2009	19.57	20.06	19.57	19.82
4246	NASDAQ	ZBRA	Wed, Apr 1, 2009	18.68	19.29	18.38	19.26
4245	NASDAQ	ZBRA	Tue, Mar 31, 2009	18.90	19.42	18.83	19.02
4244	NASDAQ	ZBRA	Mon, Mar 30, 2009	19.31	19.31	18.58	18.77
4243	NASDAQ	ZBRA	Fri, Mar 27, 2009	19.76	20.02	19.48	19.66
4242	NASDAQ	ZBRA	Thu, Mar 26, 2009	20.20	20.40	19.62	19.99
4241	NASDAQ	ZBRA	Wed, Mar 25, 2009	20.44	20.53	19.39	19.93
4240	NASDAQ	ZBRA	Tue, Mar 24, 2009	20.44	20.68	20.19	20.34
4239	NASDAQ	ZBRA	Mon, Mar 23, 2009	19.36	20.73	19.36	20.67
4238	NASDAQ	ZBRA	Fri, Mar 20, 2009	19.45	19.70	18.79	18.96
4237	NASDAQ	ZBRA	Thu, Mar 19, 2009	19.24	19.60	19.03	19.39
4236	NASDAQ	ZBRA	Wed, Mar 18, 2009	18.72	19.27	18.38	19.21
4235	NASDAQ	ZBRA	Tue, Mar 17, 2009	18.34	18.83	18.00	18.83
4234	NASDAQ	ZBRA	Mon, Mar 16, 2009	18.62	18.75	18.25	18.30
4233	NASDAQ	ZBRA	Fri, Mar 13, 2009	18.30	18.57	17.98	18.47
4232	NASDAQ	ZBRA	Thu, Mar 12, 2009	17.43	18.30	17.17	18.23
4231	NASDAQ	ZBRA	Wed, Mar 11, 2009	17.15	17.66	16.98	17.51
4230	NASDAQ	ZBRA	Tue, Mar 10, 2009	16.73	17.22	16.44	17.12
4229	NASDAQ	ZBRA	Mon, Mar 9, 2009	16.58	17.11	16.44	16.45
4228	NASDAQ	ZBRA	Fri, Mar 6, 2009	17.64	17.75	16.40	16.69
4227	NASDAQ	ZBRA	Thu, Mar 5, 2009	17.59	17.68	17.33	17.39
4226	NASDAQ	ZBRA	Wed, Mar 4, 2009	17.67	18.01	17.41	17.65
4225	NASDAQ	ZBRA	Tue, Mar 3, 2009	17.44	17.77	17.19	17.48
4224	NASDAQ	ZBRA	Mon, Mar 2, 2009	17.16	17.59	17.02	17.14
4223	NASDAQ	ZBRA	Fri, Feb 27, 2009	16.77	17.86	16.59	17.57
4222	NASDAQ	ZBRA	Thu, Feb 26, 2009	17.41	17.83	17.10	17.11
4221	NASDAQ	ZBRA	Wed, Feb 25, 2009	17.46	17.70	17.04	17.41
4220	NASDAQ	ZBRA	Tue, Feb 24, 2009	17.02	17.66	16.81	17.48
4219	NASDAQ	ZBRA	Mon, Feb 23, 2009	17.21	17.30	16.65	16.95
4218	NASDAQ	ZBRA	Fri, Feb 20, 2009	17.21	17.49	16.80	17.03
4217	NASDAQ	ZBRA	Thu, Feb 19, 2009	17.05	17.71	17.03	17.57
4216	NASDAQ	ZBRA	Wed, Feb 18, 2009	17.28	17.78	17.05	17.53
4215	NASDAQ	ZBRA	Tue, Feb 17, 2009	16.00	17.64	16.00	17.25
4214	NASDAQ	ZBRA	Fri, Feb 13, 2009	17.19	17.75	17.10	17.19
4213	NASDAQ	ZBRA	Thu, Feb 12, 2009	17.49	17.55	16.88	17.30
4212	NASDAQ	ZBRA	Wed, Feb 11, 2009	17.79	18.32	17.49	17.66
4211	NASDAQ	ZBRA	Tue, Feb 10, 2009	18.19	18.51	17.66	17.75
4210	NASDAQ	ZBRA	Mon, Feb 9, 2009	18.64	18.64	18.12	18.35
4209	NASDAQ	ZBRA	Fri, Feb 6, 2009	17.37	18.93	17.27	18.71
4208	NASDAQ	ZBRA	Thu, Feb 5, 2009	17.25	17.63	16.90	17.41
4207	NASDAQ	ZBRA	Wed, Feb 4, 2009	17.37	17.92	17.31	17.42
4206	NASDAQ	ZBRA	Tue, Feb 3, 2009	17.19	17.46	16.85	17.41
4205	NASDAQ	ZBRA	Mon, Feb 2, 2009	16.80	17.20	16.70	17.10
4204	NASDAQ	ZBRA	Fri, Jan 30, 2009	17.40	17.47	16.80	16.83
4203	NASDAQ	ZBRA	Thu, Jan 29, 2009	17.80	17.80	17.17	17.37
4202	NASDAQ	ZBRA	Wed, Jan 28, 2009	17.99	18.15	17.76	18.00
4201	NASDAQ	ZBRA	Tue, Jan 27, 2009	17.38	17.95	17.38	17.80
4200	NASDAQ	ZBRA	Mon, Jan 26, 2009	17.37	17.77	17.10	17.33
4199	NASDAQ	ZBRA	Fri, Jan 23, 2009	17.43	17.79	16.66	17.34
4198	NASDAQ	ZBRA	Thu, Jan 22, 2009	17.68	17.69	16.92	17.02
4197	NASDAQ	ZBRA	Wed, Jan 21, 2009	17.76	18.27	17.58	17.98
4196	NASDAQ	ZBRA	Tue, Jan 20, 2009	18.25	18.58	17.53	17.55
4195	NASDAQ	ZBRA	Fri, Jan 16, 2009	18.71	18.95	18.12	18.52
4194	NASDAQ	ZBRA	Thu, Jan 15, 2009	18.22	18.50	17.64	18.35
4193	NASDAQ	ZBRA	Wed, Jan 14, 2009	18.33	18.81	17.78	18.19
4192	NASDAQ	ZBRA	Tue, Jan 13, 2009	18.68	18.73	18.24	18.49
4191	NASDAQ	ZBRA	Mon, Jan 12, 2009	19.45	19.49	18.49	18.81
4190	NASDAQ	ZBRA	Fri, Jan 9, 2009	20.50	20.53	19.38	19.44
4189	NASDAQ	ZBRA	Thu, Jan 8, 2009	21.14	21.66	20.27	20.63
4188	NASDAQ	ZBRA	Wed, Jan 7, 2009	21.01	21.70	20.84	21.28
4187	NASDAQ	ZBRA	Tue, Jan 6, 2009	20.95	21.47	20.30	21.26
4186	NASDAQ	ZBRA	Mon, Jan 5, 2009	20.87	20.87	20.50	20.74
4185	NASDAQ	ZBRA	Fri, Jan 2, 2009	20.26	21.17	19.85	21.03
4184	NASDAQ	ZBRA	Wed, Dec 31, 2008	19.77	20.42	19.59	20.26
4183	NASDAQ	ZBRA	Tue, Dec 30, 2008	18.99	19.83	18.97	19.83
4182	NASDAQ	ZBRA	Mon, Dec 29, 2008	19.16	19.27	18.62	18.94
4181	NASDAQ	ZBRA	Fri, Dec 26, 2008	19.04	19.32	18.81	19.17
4180	NASDAQ	ZBRA	Wed, Dec 24, 2008	18.91	18.93	18.59	18.93
4179	NASDAQ	ZBRA	Tue, Dec 23, 2008	18.85	19.34	18.53	18.84
4178	NASDAQ	ZBRA	Mon, Dec 22, 2008	19.64	19.70	18.30	18.69
4177	NASDAQ	ZBRA	Fri, Dec 19, 2008	19.05	19.82	19.01	19.56
4176	NASDAQ	ZBRA	Thu, Dec 18, 2008	19.85	20.02	19.02	19.43
4175	NASDAQ	ZBRA	Wed, Dec 17, 2008	19.48	20.06	19.48	19.92
4174	NASDAQ	ZBRA	Tue, Dec 16, 2008	19.60	20.01	19.22	19.80
4173	NASDAQ	ZBRA	Mon, Dec 15, 2008	19.53	19.76	19.06	19.48
4172	NASDAQ	ZBRA	Fri, Dec 12, 2008	19.05	19.71	18.83	19.57
4171	NASDAQ	ZBRA	Thu, Dec 11, 2008	19.89	20.60	19.29	19.57
4170	NASDAQ	ZBRA	Wed, Dec 10, 2008	20.07	20.60	19.75	20.09
4169	NASDAQ	ZBRA	Tue, Dec 9, 2008	19.99	20.44	19.40	19.93
4168	NASDAQ	ZBRA	Mon, Dec 8, 2008	18.97	19.95	18.56	19.69
4167	NASDAQ	ZBRA	Fri, Dec 5, 2008	17.97	18.55	17.64	18.51
4166	NASDAQ	ZBRA	Thu, Dec 4, 2008	19.13	19.53	17.84	18.11
4165	NASDAQ	ZBRA	Wed, Dec 3, 2008	19.18	19.68	18.84	19.50
4164	NASDAQ	ZBRA	Tue, Dec 2, 2008	19.37	19.91	19.14	19.59
4163	NASDAQ	ZBRA	Mon, Dec 1, 2008	20.69	21.10	18.97	18.98
4162	NASDAQ	ZBRA	Fri, Nov 28, 2008	20.46	21.23	20.46	21.16
4161	NASDAQ	ZBRA	Wed, Nov 26, 2008	19.05	20.78	18.86	20.65
4160	NASDAQ	ZBRA	Tue, Nov 25, 2008	19.28	19.66	18.41	19.55
4159	NASDAQ	ZBRA	Mon, Nov 24, 2008	17.19	19.38	17.01	19.13
4158	NASDAQ	ZBRA	Fri, Nov 21, 2008	16.94	17.38	16.18	17.36
4157	NASDAQ	ZBRA	Thu, Nov 20, 2008	18.05	18.29	16.51	16.61
4156	NASDAQ	ZBRA	Wed, Nov 19, 2008	19.46	20.07	18.25	18.30
4155	NASDAQ	ZBRA	Tue, Nov 18, 2008	19.40	19.69	18.78	19.47
4154	NASDAQ	ZBRA	Mon, Nov 17, 2008	19.09	19.77	18.96	19.30
4153	NASDAQ	ZBRA	Fri, Nov 14, 2008	19.42	19.85	18.90	19.13
4152	NASDAQ	ZBRA	Thu, Nov 13, 2008	18.39	19.71	17.88	19.71
4151	NASDAQ	ZBRA	Wed, Nov 12, 2008	18.48	18.72	18.18	18.31
4150	NASDAQ	ZBRA	Tue, Nov 11, 2008	18.80	19.91	18.51	18.65
4149	NASDAQ	ZBRA	Mon, Nov 10, 2008	19.48	19.80	19.00	19.15
4148	NASDAQ	ZBRA	Fri, Nov 7, 2008	18.81	19.32	18.70	19.08
4147	NASDAQ	ZBRA	Thu, Nov 6, 2008	19.58	19.91	18.64	18.69
4146	NASDAQ	ZBRA	Wed, Nov 5, 2008	20.45	20.53	19.65	19.66
4145	NASDAQ	ZBRA	Tue, Nov 4, 2008	20.57	20.94	20.05	20.73
4144	NASDAQ	ZBRA	Mon, Nov 3, 2008	20.29	20.62	20.08	20.19
4143	NASDAQ	ZBRA	Fri, Oct 31, 2008	20.33	20.45	19.96	20.24
4142	NASDAQ	ZBRA	Thu, Oct 30, 2008	18.70	20.27	18.39	20.26
4141	NASDAQ	ZBRA	Wed, Oct 29, 2008	17.95	19.18	17.65	18.04
4140	NASDAQ	ZBRA	Tue, Oct 28, 2008	17.25	17.71	16.56	17.64
4139	NASDAQ	ZBRA	Mon, Oct 27, 2008	17.33	17.43	16.84	16.88
4138	NASDAQ	ZBRA	Fri, Oct 24, 2008	17.29	18.11	17.03	17.55
4137	NASDAQ	ZBRA	Thu, Oct 23, 2008	19.16	19.16	17.35	18.01
4136	NASDAQ	ZBRA	Wed, Oct 22, 2008	19.75	20.03	18.68	19.04
4135	NASDAQ	ZBRA	Tue, Oct 21, 2008	20.43	20.82	20.06	20.17
4134	NASDAQ	ZBRA	Mon, Oct 20, 2008	19.98	20.82	19.56	20.75
4133	NASDAQ	ZBRA	Fri, Oct 17, 2008	18.66	20.31	18.55	19.75
4132	NASDAQ	ZBRA	Thu, Oct 16, 2008	19.20	19.93	18.02	19.24
4131	NASDAQ	ZBRA	Wed, Oct 15, 2008	20.25	20.31	19.14	19.35
4130	NASDAQ	ZBRA	Tue, Oct 14, 2008	21.69	22.07	20.28	20.68
4129	NASDAQ	ZBRA	Mon, Oct 13, 2008	19.87	21.44	19.87	21.22
4128	NASDAQ	ZBRA	Fri, Oct 10, 2008	19.91	20.57	18.47	19.52
4127	NASDAQ	ZBRA	Thu, Oct 9, 2008	22.10	22.14	20.45	20.69
4126	NASDAQ	ZBRA	Wed, Oct 8, 2008	22.75	22.84	21.51	21.97
4125	NASDAQ	ZBRA	Tue, Oct 7, 2008	24.10	24.82	23.02	23.04
4124	NASDAQ	ZBRA	Mon, Oct 6, 2008	24.81	25.26	23.14	24.15
4123	NASDAQ	ZBRA	Fri, Oct 3, 2008	27.21	27.21	24.95	25.27
4122	NASDAQ	ZBRA	Thu, Oct 2, 2008	27.50	27.81	26.72	26.94
4121	NASDAQ	ZBRA	Wed, Oct 1, 2008	27.27	28.14	27.18	27.67
4120	NASDAQ	ZBRA	Tue, Sep 30, 2008	27.42	27.85	26.21	27.85
4119	NASDAQ	ZBRA	Mon, Sep 29, 2008	28.72	28.99	26.82	27.19
4118	NASDAQ	ZBRA	Fri, Sep 26, 2008	28.98	29.14	28.82	28.99
4117	NASDAQ	ZBRA	Thu, Sep 25, 2008	29.58	29.81	29.16	29.43
4116	NASDAQ	ZBRA	Wed, Sep 24, 2008	29.87	29.93	29.15	29.38
4115	NASDAQ	ZBRA	Tue, Sep 23, 2008	29.86	30.69	29.69	29.77
4114	NASDAQ	ZBRA	Mon, Sep 22, 2008	30.78	31.22	29.82	29.90
4113	NASDAQ	ZBRA	Fri, Sep 19, 2008	30.70	31.47	30.21	30.90
4112	NASDAQ	ZBRA	Thu, Sep 18, 2008	28.58	30.22	28.48	30.08
4111	NASDAQ	ZBRA	Wed, Sep 17, 2008	29.10	29.63	28.55	28.55
4110	NASDAQ	ZBRA	Tue, Sep 16, 2008	28.75	29.50	28.27	29.48
4109	NASDAQ	ZBRA	Mon, Sep 15, 2008	28.54	29.11	28.25	28.58
4108	NASDAQ	ZBRA	Fri, Sep 12, 2008	29.32	29.67	28.96	29.16
4107	NASDAQ	ZBRA	Thu, Sep 11, 2008	29.50	29.58	28.96	29.50
4106	NASDAQ	ZBRA	Wed, Sep 10, 2008	30.00	30.35	29.54	29.78
4105	NASDAQ	ZBRA	Tue, Sep 9, 2008	30.95	31.09	29.86	29.86
4104	NASDAQ	ZBRA	Mon, Sep 8, 2008	30.44	31.29	30.28	30.93
4103	NASDAQ	ZBRA	Fri, Sep 5, 2008	30.05	30.30	29.97	30.13
4102	NASDAQ	ZBRA	Thu, Sep 4, 2008	30.85	31.06	30.05	30.27
4101	NASDAQ	ZBRA	Wed, Sep 3, 2008	31.05	31.17	30.81	30.97
4100	NASDAQ	ZBRA	Tue, Sep 2, 2008	31.68	32.04	30.99	31.10
4099	NASDAQ	ZBRA	Fri, Aug 29, 2008	31.80	31.90	31.14	31.22
4098	NASDAQ	ZBRA	Thu, Aug 28, 2008	31.69	32.11	31.52	31.96
4097	NASDAQ	ZBRA	Wed, Aug 27, 2008	31.56	31.87	31.19	31.53
4096	NASDAQ	ZBRA	Tue, Aug 26, 2008	31.45	31.83	31.19	31.45
4095	NASDAQ	ZBRA	Mon, Aug 25, 2008	31.91	31.97	31.22	31.50
4094	NASDAQ	ZBRA	Fri, Aug 22, 2008	32.22	32.37	31.87	32.08
4093	NASDAQ	ZBRA	Thu, Aug 21, 2008	31.99	32.22	31.66	32.06
4092	NASDAQ	ZBRA	Wed, Aug 20, 2008	32.21	32.68	31.92	32.24
4091	NASDAQ	ZBRA	Tue, Aug 19, 2008	32.61	32.87	32.04	32.14
4090	NASDAQ	ZBRA	Mon, Aug 18, 2008	33.09	33.40	32.48	32.75
4089	NASDAQ	ZBRA	Fri, Aug 15, 2008	33.04	33.55	32.92	33.14
4088	NASDAQ	ZBRA	Thu, Aug 14, 2008	32.57	33.04	32.51	32.84
4087	NASDAQ	ZBRA	Wed, Aug 13, 2008	32.29	32.74	32.00	32.73
4086	NASDAQ	ZBRA	Tue, Aug 12, 2008	32.39	32.72	32.01	32.41
4085	NASDAQ	ZBRA	Mon, Aug 11, 2008	32.01	33.14	31.88	32.55
4084	NASDAQ	ZBRA	Fri, Aug 8, 2008	30.72	32.37	30.72	32.15
4083	NASDAQ	ZBRA	Thu, Aug 7, 2008	30.59	31.03	30.27	30.66
4082	NASDAQ	ZBRA	Wed, Aug 6, 2008	30.45	30.83	30.24	30.68
4081	NASDAQ	ZBRA	Tue, Aug 5, 2008	29.64	30.68	29.57	30.58
4080	NASDAQ	ZBRA	Mon, Aug 4, 2008	30.15	30.15	28.98	29.40
4079	NASDAQ	ZBRA	Fri, Aug 1, 2008	30.77	30.81	30.18	30.20
4078	NASDAQ	ZBRA	Thu, Jul 31, 2008	29.87	31.26	29.68	30.81
4077	NASDAQ	ZBRA	Wed, Jul 30, 2008	30.27	30.75	29.85	30.11
4076	NASDAQ	ZBRA	Tue, Jul 29, 2008	29.43	30.48	29.18	30.23
4075	NASDAQ	ZBRA	Mon, Jul 28, 2008	30.00	30.22	29.34	29.44
4074	NASDAQ	ZBRA	Fri, Jul 25, 2008	30.02	30.46	29.78	30.08
4073	NASDAQ	ZBRA	Thu, Jul 24, 2008	29.22	31.44	29.16	30.02
4072	NASDAQ	ZBRA	Wed, Jul 23, 2008	32.56	33.40	32.27	32.83
4071	NASDAQ	ZBRA	Tue, Jul 22, 2008	31.50	32.43	31.30	32.36
4070	NASDAQ	ZBRA	Mon, Jul 21, 2008	31.93	31.94	31.30	31.86
4069	NASDAQ	ZBRA	Fri, Jul 18, 2008	31.96	32.05	31.45	31.71
4068	NASDAQ	ZBRA	Thu, Jul 17, 2008	31.97	32.26	31.40	32.22
4067	NASDAQ	ZBRA	Wed, Jul 16, 2008	31.61	32.18	30.73	31.93
4066	NASDAQ	ZBRA	Tue, Jul 15, 2008	31.69	32.16	30.85	31.51
4065	NASDAQ	ZBRA	Mon, Jul 14, 2008	31.13	32.24	30.53	31.81
4064	NASDAQ	ZBRA	Fri, Jul 11, 2008	30.90	31.33	30.25	30.99
4063	NASDAQ	ZBRA	Thu, Jul 10, 2008	31.90	32.01	30.95	31.08
4062	NASDAQ	ZBRA	Wed, Jul 9, 2008	32.53	32.59	31.89	32.07
4061	NASDAQ	ZBRA	Tue, Jul 8, 2008	32.43	32.56	32.09	32.53
4060	NASDAQ	ZBRA	Mon, Jul 7, 2008	32.48	33.23	32.13	32.52
4059	NASDAQ	ZBRA	Thu, Jul 3, 2008	33.25	33.25	32.36	32.37
4058	NASDAQ	ZBRA	Wed, Jul 2, 2008	34.12	34.13	32.97	33.29
4057	NASDAQ	ZBRA	Tue, Jul 1, 2008	32.50	32.62	31.51	32.23
4056	NASDAQ	ZBRA	Mon, Jun 30, 2008	33.22	33.40	32.58	32.64
4055	NASDAQ	ZBRA	Fri, Jun 27, 2008	33.96	34.14	32.99	33.17
4054	NASDAQ	ZBRA	Thu, Jun 26, 2008	35.15	35.48	33.95	33.96
4053	NASDAQ	ZBRA	Wed, Jun 25, 2008	34.82	35.83	34.82	35.46
4052	NASDAQ	ZBRA	Tue, Jun 24, 2008	34.84	35.43	34.50	34.82
4051	NASDAQ	ZBRA	Mon, Jun 23, 2008	35.37	36.06	35.00	35.08
4050	NASDAQ	ZBRA	Fri, Jun 20, 2008	36.26	36.27	35.24	35.27
4049	NASDAQ	ZBRA	Thu, Jun 19, 2008	36.43	36.96	35.90	36.38
4048	NASDAQ	ZBRA	Wed, Jun 18, 2008	36.18	37.01	36.18	36.47
4047	NASDAQ	ZBRA	Tue, Jun 17, 2008	35.93	36.45	35.63	36.43
4046	NASDAQ	ZBRA	Mon, Jun 16, 2008	35.39	35.99	35.36	35.75
4045	NASDAQ	ZBRA	Fri, Jun 13, 2008	35.58	35.64	35.32	35.44
4044	NASDAQ	ZBRA	Thu, Jun 12, 2008	35.65	36.07	35.33	35.40
4043	NASDAQ	ZBRA	Wed, Jun 11, 2008	36.28	36.28	35.39	35.39
4042	NASDAQ	ZBRA	Tue, Jun 10, 2008	36.39	36.64	36.06	36.23
4041	NASDAQ	ZBRA	Mon, Jun 9, 2008	36.86	37.00	36.24	36.54
4040	NASDAQ	ZBRA	Fri, Jun 6, 2008	37.65	37.80	36.85	36.85
4039	NASDAQ	ZBRA	Thu, Jun 5, 2008	37.34	37.99	37.23	37.95
4038	NASDAQ	ZBRA	Wed, Jun 4, 2008	36.93	37.24	36.66	37.12
4037	NASDAQ	ZBRA	Tue, Jun 3, 2008	36.99	37.38	36.61	36.99
4036	NASDAQ	ZBRA	Mon, Jun 2, 2008	37.58	37.58	36.64	36.96
4035	NASDAQ	ZBRA	Fri, May 30, 2008	37.50	37.64	36.88	37.60
4034	NASDAQ	ZBRA	Thu, May 29, 2008	37.20	37.72	36.82	37.51
4033	NASDAQ	ZBRA	Wed, May 28, 2008	37.56	37.56	36.62	37.19
4032	NASDAQ	ZBRA	Tue, May 27, 2008	36.69	37.58	36.60	37.55
4031	NASDAQ	ZBRA	Fri, May 23, 2008	37.15	37.15	36.50	36.68
4030	NASDAQ	ZBRA	Thu, May 22, 2008	36.92	37.71	36.92	37.20
4029	NASDAQ	ZBRA	Wed, May 21, 2008	37.47	37.69	36.66	36.91
4028	NASDAQ	ZBRA	Tue, May 20, 2008	37.94	38.21	37.17	37.39
4027	NASDAQ	ZBRA	Mon, May 19, 2008	37.92	38.47	37.63	37.99
4026	NASDAQ	ZBRA	Fri, May 16, 2008	37.85	38.03	37.04	37.83
4025	NASDAQ	ZBRA	Thu, May 15, 2008	37.38	37.70	37.17	37.63
4024	NASDAQ	ZBRA	Wed, May 14, 2008	38.04	38.11	37.48	37.57
4023	NASDAQ	ZBRA	Tue, May 13, 2008	37.19	37.89	36.93	37.87
4022	NASDAQ	ZBRA	Mon, May 12, 2008	37.08	37.53	37.00	37.19
4021	NASDAQ	ZBRA	Fri, May 9, 2008	37.37	37.50	36.95	37.10
4020	NASDAQ	ZBRA	Thu, May 8, 2008	36.85	37.94	36.74	37.69
4019	NASDAQ	ZBRA	Wed, May 7, 2008	36.96	37.57	36.71	36.78
4018	NASDAQ	ZBRA	Tue, May 6, 2008	36.96	37.28	36.79	36.98
4017	NASDAQ	ZBRA	Mon, May 5, 2008	37.32	37.42	36.63	37.09
4016	NASDAQ	ZBRA	Fri, May 2, 2008	37.78	38.00	37.27	37.49
4015	NASDAQ	ZBRA	Thu, May 1, 2008	36.76	37.67	36.37	37.67
4014	NASDAQ	ZBRA	Wed, Apr 30, 2008	36.30	37.10	36.30	36.75
4013	NASDAQ	ZBRA	Tue, Apr 29, 2008	35.93	36.46	35.93	36.43
4012	NASDAQ	ZBRA	Mon, Apr 28, 2008	36.62	36.69	36.00	36.06
4011	NASDAQ	ZBRA	Fri, Apr 25, 2008	36.66	36.71	35.86	36.45
4010	NASDAQ	ZBRA	Thu, Apr 24, 2008	35.46	36.73	35.10	36.49
4009	NASDAQ	ZBRA	Wed, Apr 23, 2008	34.18	35.99	34.06	35.34
4008	NASDAQ	ZBRA	Tue, Apr 22, 2008	33.43	34.09	33.00	33.34
4007	NASDAQ	ZBRA	Mon, Apr 21, 2008	34.10	34.36	33.63	34.06
4006	NASDAQ	ZBRA	Fri, Apr 18, 2008	34.17	34.67	33.97	34.34
4005	NASDAQ	ZBRA	Thu, Apr 17, 2008	33.98	34.18	33.51	33.70
4004	NASDAQ	ZBRA	Wed, Apr 16, 2008	33.22	34.09	33.22	34.04
4003	NASDAQ	ZBRA	Tue, Apr 15, 2008	33.14	33.20	32.84	33.04
4002	NASDAQ	ZBRA	Mon, Apr 14, 2008	32.90	33.16	32.66	32.89
4001	NASDAQ	ZBRA	Fri, Apr 11, 2008	32.72	33.40	32.72	32.97
4000	NASDAQ	ZBRA	Thu, Apr 10, 2008	32.93	33.41	32.67	33.12
3999	NASDAQ	ZBRA	Wed, Apr 9, 2008	33.31	33.49	32.74	32.86
3998	NASDAQ	ZBRA	Tue, Apr 8, 2008	33.06	33.40	33.06	33.33
3997	NASDAQ	ZBRA	Mon, Apr 7, 2008	33.75	33.75	33.02	33.22
3996	NASDAQ	ZBRA	Fri, Apr 4, 2008	34.00	34.20	33.60	34.00
3995	NASDAQ	ZBRA	Thu, Apr 3, 2008	33.67	34.09	33.51	33.99
3994	NASDAQ	ZBRA	Wed, Apr 2, 2008	34.46	34.72	33.65	33.97
3993	NASDAQ	ZBRA	Tue, Apr 1, 2008	33.56	34.65	33.49	34.53
3992	NASDAQ	ZBRA	Mon, Mar 31, 2008	33.03	33.64	32.80	33.32
3991	NASDAQ	ZBRA	Fri, Mar 28, 2008	33.02	33.36	32.88	32.92
3990	NASDAQ	ZBRA	Thu, Mar 27, 2008	33.38	33.44	32.86	32.91
3989	NASDAQ	ZBRA	Wed, Mar 26, 2008	33.70	33.89	33.00	33.28
3988	NASDAQ	ZBRA	Tue, Mar 25, 2008	33.91	34.15	33.37	33.91
3987	NASDAQ	ZBRA	Mon, Mar 24, 2008	33.78	34.49	33.07	34.05
3986	NASDAQ	ZBRA	Thu, Mar 20, 2008	33.30	33.71	33.00	33.65
3985	NASDAQ	ZBRA	Wed, Mar 19, 2008	33.69	33.85	33.21	33.22
3984	NASDAQ	ZBRA	Tue, Mar 18, 2008	32.98	33.74	32.63	33.74
3983	NASDAQ	ZBRA	Mon, Mar 17, 2008	32.59	32.94	31.75	32.43
3982	NASDAQ	ZBRA	Fri, Mar 14, 2008	33.77	33.82	32.88	33.29
3981	NASDAQ	ZBRA	Thu, Mar 13, 2008	33.11	33.72	33.07	33.56
3980	NASDAQ	ZBRA	Wed, Mar 12, 2008	33.12	33.81	32.94	33.49
3979	NASDAQ	ZBRA	Tue, Mar 11, 2008	32.50	33.12	32.50	33.12
3978	NASDAQ	ZBRA	Mon, Mar 10, 2008	32.37	32.64	32.18	32.18
3977	NASDAQ	ZBRA	Fri, Mar 7, 2008	32.03	32.96	32.03	32.64
3976	NASDAQ	ZBRA	Thu, Mar 6, 2008	32.87	33.13	32.51	32.51
3975	NASDAQ	ZBRA	Wed, Mar 5, 2008	32.71	33.30	32.63	32.90
3974	NASDAQ	ZBRA	Tue, Mar 4, 2008	33.66	33.76	32.22	32.60
3973	NASDAQ	ZBRA	Mon, Mar 3, 2008	33.06	33.60	32.76	33.12
3972	NASDAQ	ZBRA	Fri, Feb 29, 2008	33.01	33.72	32.75	33.32
3971	NASDAQ	ZBRA	Thu, Feb 28, 2008	33.04	33.40	32.66	33.35
3970	NASDAQ	ZBRA	Wed, Feb 27, 2008	32.38	33.49	32.21	33.38
3969	NASDAQ	ZBRA	Tue, Feb 26, 2008	33.02	33.25	31.56	32.58
3968	NASDAQ	ZBRA	Mon, Feb 25, 2008	33.36	33.42	32.05	33.07
3967	NASDAQ	ZBRA	Fri, Feb 22, 2008	29.59	29.59	28.97	29.38
3966	NASDAQ	ZBRA	Thu, Feb 21, 2008	30.10	30.10	29.33	29.39
3965	NASDAQ	ZBRA	Wed, Feb 20, 2008	29.66	30.13	29.63	30.00
3964	NASDAQ	ZBRA	Tue, Feb 19, 2008	30.18	30.46	29.65	29.84
3963	NASDAQ	ZBRA	Fri, Feb 15, 2008	29.98	30.16	29.89	30.00
3962	NASDAQ	ZBRA	Thu, Feb 14, 2008	30.57	30.59	30.14	30.14
3961	NASDAQ	ZBRA	Wed, Feb 13, 2008	30.43	30.85	30.22	30.50
3960	NASDAQ	ZBRA	Tue, Feb 12, 2008	30.40	30.49	29.99	30.15
3959	NASDAQ	ZBRA	Mon, Feb 11, 2008	29.86	30.30	29.62	30.18
3958	NASDAQ	ZBRA	Fri, Feb 8, 2008	29.90	30.42	29.80	29.95
3957	NASDAQ	ZBRA	Thu, Feb 7, 2008	30.68	31.20	29.75	29.98
3956	NASDAQ	ZBRA	Wed, Feb 6, 2008	31.13	31.46	30.49	30.80
3955	NASDAQ	ZBRA	Tue, Feb 5, 2008	30.75	31.50	30.73	31.03
3954	NASDAQ	ZBRA	Mon, Feb 4, 2008	31.86	31.86	30.87	31.04
3953	NASDAQ	ZBRA	Fri, Feb 1, 2008	30.73	31.94	30.41	31.89
3952	NASDAQ	ZBRA	Thu, Jan 31, 2008	30.51	31.01	30.16	30.71
3951	NASDAQ	ZBRA	Wed, Jan 30, 2008	29.75	31.02	29.75	30.89
3950	NASDAQ	ZBRA	Tue, Jan 29, 2008	30.15	30.40	29.85	30.35
3949	NASDAQ	ZBRA	Mon, Jan 28, 2008	29.89	30.30	29.45	30.30
3948	NASDAQ	ZBRA	Fri, Jan 25, 2008	29.66	30.37	29.51	30.03
3947	NASDAQ	ZBRA	Thu, Jan 24, 2008	29.60	30.00	29.23	29.41
3946	NASDAQ	ZBRA	Wed, Jan 23, 2008	27.68	29.79	27.50	29.47
3945	NASDAQ	ZBRA	Tue, Jan 22, 2008	28.19	29.30	27.92	28.28
3944	NASDAQ	ZBRA	Fri, Jan 18, 2008	29.07	29.99	28.50	28.77
3943	NASDAQ	ZBRA	Thu, Jan 17, 2008	30.13	30.50	28.87	29.00
3942	NASDAQ	ZBRA	Wed, Jan 16, 2008	30.88	30.99	30.15	30.17
3941	NASDAQ	ZBRA	Tue, Jan 15, 2008	31.61	31.95	30.95	31.07
3940	NASDAQ	ZBRA	Mon, Jan 14, 2008	31.60	32.20	31.30	31.82
3939	NASDAQ	ZBRA	Fri, Jan 11, 2008	31.86	32.24	31.43	31.76
3938	NASDAQ	ZBRA	Thu, Jan 10, 2008	32.10	32.70	31.84	32.00
3937	NASDAQ	ZBRA	Wed, Jan 9, 2008	32.54	32.70	31.87	32.27
3936	NASDAQ	ZBRA	Tue, Jan 8, 2008	33.06	33.80	32.51	32.52
3935	NASDAQ	ZBRA	Mon, Jan 7, 2008	32.83	33.18	32.51	32.82
3934	NASDAQ	ZBRA	Fri, Jan 4, 2008	33.69	33.70	32.55	32.75
3933	NASDAQ	ZBRA	Thu, Jan 3, 2008	34.27	34.27	33.65	33.93
3932	NASDAQ	ZBRA	Wed, Jan 2, 2008	34.80	34.80	33.63	34.26
3931	NASDAQ	ZBRA	Mon, Dec 31, 2007	34.50	34.92	34.15	34.70
3930	NASDAQ	ZBRA	Fri, Dec 28, 2007	34.28	34.81	34.20	34.75
3929	NASDAQ	ZBRA	Thu, Dec 27, 2007	35.07	35.07	34.26	34.27
3928	NASDAQ	ZBRA	Wed, Dec 26, 2007	35.17	35.44	34.88	35.22
3927	NASDAQ	ZBRA	Mon, Dec 24, 2007	34.56	35.24	34.39	35.15
3926	NASDAQ	ZBRA	Fri, Dec 21, 2007	35.60	35.75	34.50	34.64
3925	NASDAQ	ZBRA	Thu, Dec 20, 2007	34.24	34.86	34.06	34.79
3924	NASDAQ	ZBRA	Wed, Dec 19, 2007	33.54	34.24	33.30	34.06
3923	NASDAQ	ZBRA	Tue, Dec 18, 2007	34.92	35.12	33.39	33.55
3922	NASDAQ	ZBRA	Mon, Dec 17, 2007	35.64	36.12	34.88	34.89
3921	NASDAQ	ZBRA	Fri, Dec 14, 2007	35.75	36.22	35.66	35.70
3920	NASDAQ	ZBRA	Thu, Dec 13, 2007	34.98	36.05	34.92	36.01
3919	NASDAQ	ZBRA	Wed, Dec 12, 2007	36.14	36.20	34.91	35.19
3918	NASDAQ	ZBRA	Tue, Dec 11, 2007	36.92	37.32	35.89	35.90
3917	NASDAQ	ZBRA	Mon, Dec 10, 2007	37.42	37.42	36.66	36.98
3916	NASDAQ	ZBRA	Fri, Dec 7, 2007	37.65	37.79	37.13	37.39
3915	NASDAQ	ZBRA	Thu, Dec 6, 2007	37.63	37.82	37.23	37.75
3914	NASDAQ	ZBRA	Wed, Dec 5, 2007	38.01	38.01	37.23	37.54
3913	NASDAQ	ZBRA	Tue, Dec 4, 2007	37.44	37.93	37.16	37.67
3912	NASDAQ	ZBRA	Mon, Dec 3, 2007	38.43	38.44	37.35	37.40
3911	NASDAQ	ZBRA	Fri, Nov 30, 2007	38.99	38.99	38.07	38.57
3910	NASDAQ	ZBRA	Thu, Nov 29, 2007	37.88	38.80	37.53	38.74
3909	NASDAQ	ZBRA	Wed, Nov 28, 2007	37.61	38.24	37.41	37.97
3908	NASDAQ	ZBRA	Tue, Nov 27, 2007	36.64	38.17	36.64	37.38
3907	NASDAQ	ZBRA	Mon, Nov 26, 2007	36.74	37.32	36.71	36.72
3906	NASDAQ	ZBRA	Fri, Nov 23, 2007	36.84	37.10	36.42	36.79
3905	NASDAQ	ZBRA	Wed, Nov 21, 2007	36.62	37.00	36.39	36.61
3904	NASDAQ	ZBRA	Tue, Nov 20, 2007	36.75	37.20	36.42	36.94
3903	NASDAQ	ZBRA	Mon, Nov 19, 2007	36.90	37.39	36.82	36.90
3902	NASDAQ	ZBRA	Fri, Nov 16, 2007	37.20	37.28	36.70	37.17
3901	NASDAQ	ZBRA	Thu, Nov 15, 2007	37.20	37.78	37.00	37.15
3900	NASDAQ	ZBRA	Wed, Nov 14, 2007	38.62	38.80	37.28	37.55
3899	NASDAQ	ZBRA	Tue, Nov 13, 2007	37.41	38.62	37.16	38.39
3898	NASDAQ	ZBRA	Mon, Nov 12, 2007	36.18	37.93	36.11	37.23
3897	NASDAQ	ZBRA	Fri, Nov 9, 2007	37.09	37.41	35.60	36.31
3896	NASDAQ	ZBRA	Thu, Nov 8, 2007	37.47	37.81	36.85	37.57
3895	NASDAQ	ZBRA	Wed, Nov 7, 2007	38.21	38.27	36.98	37.30
3894	NASDAQ	ZBRA	Tue, Nov 6, 2007	37.95	38.57	37.66	38.57
3893	NASDAQ	ZBRA	Mon, Nov 5, 2007	37.34	38.16	37.28	37.90
3892	NASDAQ	ZBRA	Fri, Nov 2, 2007	38.56	38.56	37.37	37.70
3891	NASDAQ	ZBRA	Thu, Nov 1, 2007	38.81	38.99	37.91	38.55
3890	NASDAQ	ZBRA	Wed, Oct 31, 2007	37.82	39.09	37.40	39.09
3889	NASDAQ	ZBRA	Tue, Oct 30, 2007	36.86	38.00	36.80	37.65
3888	NASDAQ	ZBRA	Mon, Oct 29, 2007	36.63	37.21	36.56	37.04
3887	NASDAQ	ZBRA	Fri, Oct 26, 2007	36.83	37.15	36.46	36.55
3886	NASDAQ	ZBRA	Thu, Oct 25, 2007	36.89	37.52	36.09	36.58
3885	NASDAQ	ZBRA	Wed, Oct 24, 2007	36.64	37.14	36.47	37.02
3884	NASDAQ	ZBRA	Tue, Oct 23, 2007	37.73	38.47	36.09	36.98
3883	NASDAQ	ZBRA	Mon, Oct 22, 2007	33.23	38.75	33.23	37.35
3882	NASDAQ	ZBRA	Fri, Oct 19, 2007	34.41	34.71	33.81	33.92
3881	NASDAQ	ZBRA	Thu, Oct 18, 2007	34.56	34.89	34.38	34.45
3880	NASDAQ	ZBRA	Wed, Oct 17, 2007	34.18	34.68	34.16	34.62
3879	NASDAQ	ZBRA	Tue, Oct 16, 2007	33.85	34.32	33.75	34.17
3878	NASDAQ	ZBRA	Mon, Oct 15, 2007	33.68	34.04	33.52	33.98
3877	NASDAQ	ZBRA	Fri, Oct 12, 2007	33.49	33.93	33.40	33.57
3876	NASDAQ	ZBRA	Thu, Oct 11, 2007	34.26	34.32	33.36	33.52
3875	NASDAQ	ZBRA	Wed, Oct 10, 2007	33.60	34.33	33.43	34.17
3874	NASDAQ	ZBRA	Tue, Oct 9, 2007	33.42	33.96	33.25	33.59
3873	NASDAQ	ZBRA	Mon, Oct 8, 2007	33.87	34.22	32.93	33.24
3872	NASDAQ	ZBRA	Fri, Oct 5, 2007	33.37	34.07	33.33	34.00
3871	NASDAQ	ZBRA	Thu, Oct 4, 2007	34.63	34.63	33.29	33.33
3870	NASDAQ	ZBRA	Wed, Oct 3, 2007	34.69	34.82	34.37	34.62
3869	NASDAQ	ZBRA	Tue, Oct 2, 2007	35.61	36.07	34.73	34.77
3868	NASDAQ	ZBRA	Mon, Oct 1, 2007	36.50	37.18	36.35	36.95
3867	NASDAQ	ZBRA	Fri, Sep 28, 2007	36.71	36.77	35.98	36.49
3866	NASDAQ	ZBRA	Thu, Sep 27, 2007	36.00	36.92	36.00	36.76
3865	NASDAQ	ZBRA	Wed, Sep 26, 2007	35.70	36.17	35.65	35.96
3864	NASDAQ	ZBRA	Tue, Sep 25, 2007	35.35	35.62	35.25	35.56
3863	NASDAQ	ZBRA	Mon, Sep 24, 2007	36.30	36.30	35.38	35.49
3862	NASDAQ	ZBRA	Fri, Sep 21, 2007	36.92	36.94	36.15	36.25
3861	NASDAQ	ZBRA	Thu, Sep 20, 2007	37.47	37.47	36.34	36.65
3860	NASDAQ	ZBRA	Wed, Sep 19, 2007	35.99	37.01	35.99	36.81
3859	NASDAQ	ZBRA	Tue, Sep 18, 2007	35.79	35.96	35.05	35.90
3858	NASDAQ	ZBRA	Mon, Sep 17, 2007	35.75	36.32	35.46	35.54
3857	NASDAQ	ZBRA	Fri, Sep 14, 2007	35.80	36.15	35.43	35.78
3856	NASDAQ	ZBRA	Thu, Sep 13, 2007	36.19	36.26	35.45	36.01
3855	NASDAQ	ZBRA	Wed, Sep 12, 2007	36.11	36.87	35.91	35.99
3854	NASDAQ	ZBRA	Tue, Sep 11, 2007	36.11	36.18	35.42	36.07
3853	NASDAQ	ZBRA	Mon, Sep 10, 2007	36.90	36.99	36.02	36.03
3852	NASDAQ	ZBRA	Fri, Sep 7, 2007	36.44	36.85	36.12	36.81
3851	NASDAQ	ZBRA	Thu, Sep 6, 2007	36.77	37.24	36.48	36.84
3850	NASDAQ	ZBRA	Wed, Sep 5, 2007	36.48	37.03	36.46	36.75
3849	NASDAQ	ZBRA	Tue, Sep 4, 2007	36.26	37.04	36.26	36.80
3848	NASDAQ	ZBRA	Fri, Aug 31, 2007	36.80	36.80	36.04	36.30
3847	NASDAQ	ZBRA	Thu, Aug 30, 2007	35.39	36.51	35.39	36.31
3846	NASDAQ	ZBRA	Wed, Aug 29, 2007	34.64	35.73	34.52	35.71
3845	NASDAQ	ZBRA	Tue, Aug 28, 2007	35.00	35.37	34.50	34.55
3844	NASDAQ	ZBRA	Mon, Aug 27, 2007	35.41	35.60	35.04	35.17
3843	NASDAQ	ZBRA	Fri, Aug 24, 2007	34.80	35.41	34.80	35.39
3842	NASDAQ	ZBRA	Thu, Aug 23, 2007	35.25	35.53	34.89	34.91
3841	NASDAQ	ZBRA	Wed, Aug 22, 2007	35.23	35.50	34.83	35.42
3840	NASDAQ	ZBRA	Tue, Aug 21, 2007	34.62	35.12	34.62	35.00
3839	NASDAQ	ZBRA	Mon, Aug 20, 2007	35.26	35.67	34.74	34.86
3838	NASDAQ	ZBRA	Fri, Aug 17, 2007	34.42	35.32	34.34	35.27
3837	NASDAQ	ZBRA	Thu, Aug 16, 2007	34.51	34.69	33.58	33.95
3836	NASDAQ	ZBRA	Wed, Aug 15, 2007	34.62	35.14	34.56	34.66
3835	NASDAQ	ZBRA	Tue, Aug 14, 2007	35.21	35.34	34.74	34.80
3834	NASDAQ	ZBRA	Mon, Aug 13, 2007	35.97	36.32	34.79	35.11
3833	NASDAQ	ZBRA	Fri, Aug 10, 2007	35.96	36.46	34.50	35.74
3832	NASDAQ	ZBRA	Thu, Aug 9, 2007	36.16	36.42	35.76	35.84
3831	NASDAQ	ZBRA	Wed, Aug 8, 2007	36.28	36.77	36.00	36.17
3830	NASDAQ	ZBRA	Tue, Aug 7, 2007	35.90	36.22	35.76	36.00
3829	NASDAQ	ZBRA	Mon, Aug 6, 2007	36.75	37.06	35.95	36.00
3828	NASDAQ	ZBRA	Fri, Aug 3, 2007	36.71	37.61	36.46	36.52
3827	NASDAQ	ZBRA	Thu, Aug 2, 2007	36.55	36.73	36.03	36.62
3826	NASDAQ	ZBRA	Wed, Aug 1, 2007	36.06	36.54	35.90	36.41
3825	NASDAQ	ZBRA	Tue, Jul 31, 2007	36.85	36.85	36.20	36.23
3824	NASDAQ	ZBRA	Mon, Jul 30, 2007	36.22	36.86	36.22	36.70
3823	NASDAQ	ZBRA	Fri, Jul 27, 2007	36.50	36.79	36.00	36.33
3822	NASDAQ	ZBRA	Thu, Jul 26, 2007	36.00	36.94	35.96	36.50
3821	NASDAQ	ZBRA	Wed, Jul 25, 2007	34.20	37.37	32.93	36.58
3820	NASDAQ	ZBRA	Tue, Jul 24, 2007	40.58	40.77	39.99	40.34
3819	NASDAQ	ZBRA	Mon, Jul 23, 2007	41.81	41.81	41.02	41.04
3818	NASDAQ	ZBRA	Fri, Jul 20, 2007	42.21	42.21	41.69	41.72
3817	NASDAQ	ZBRA	Thu, Jul 19, 2007	42.03	42.50	42.02	42.28
3816	NASDAQ	ZBRA	Wed, Jul 18, 2007	41.77	42.23	41.50	41.93
3815	NASDAQ	ZBRA	Tue, Jul 17, 2007	42.06	42.22	41.84	41.88
3814	NASDAQ	ZBRA	Mon, Jul 16, 2007	41.79	42.25	41.67	42.08
3813	NASDAQ	ZBRA	Fri, Jul 13, 2007	41.50	42.17	41.10	42.01
3812	NASDAQ	ZBRA	Thu, Jul 12, 2007	39.52	39.87	39.24	39.87
3811	NASDAQ	ZBRA	Wed, Jul 11, 2007	39.53	39.53	38.96	39.31
3810	NASDAQ	ZBRA	Tue, Jul 10, 2007	38.98	39.57	38.58	39.50
3809	NASDAQ	ZBRA	Mon, Jul 9, 2007	39.57	39.65	38.94	39.16
3808	NASDAQ	ZBRA	Fri, Jul 6, 2007	39.45	39.59	39.12	39.51
3807	NASDAQ	ZBRA	Thu, Jul 5, 2007	39.40	39.80	38.98	39.55
3806	NASDAQ	ZBRA	Tue, Jul 3, 2007	39.04	39.60	38.87	39.45
3805	NASDAQ	ZBRA	Mon, Jul 2, 2007	38.77	39.07	38.76	39.02
3804	NASDAQ	ZBRA	Fri, Jun 29, 2007	38.87	39.06	38.48	38.74
3803	NASDAQ	ZBRA	Thu, Jun 28, 2007	39.17	39.33	38.77	38.89
3802	NASDAQ	ZBRA	Wed, Jun 27, 2007	38.97	39.35	38.81	39.29
3801	NASDAQ	ZBRA	Tue, Jun 26, 2007	39.01	39.27	38.75	39.08
3800	NASDAQ	ZBRA	Mon, Jun 25, 2007	38.81	39.53	38.61	38.94
3799	NASDAQ	ZBRA	Fri, Jun 22, 2007	39.05	39.14	38.50	38.85
3798	NASDAQ	ZBRA	Thu, Jun 21, 2007	39.27	39.68	39.05	39.09
3797	NASDAQ	ZBRA	Wed, Jun 20, 2007	39.98	40.10	39.35	39.40
3796	NASDAQ	ZBRA	Tue, Jun 19, 2007	40.06	40.17	39.81	39.85
3795	NASDAQ	ZBRA	Mon, Jun 18, 2007	40.38	40.61	40.04	40.18
3794	NASDAQ	ZBRA	Fri, Jun 15, 2007	40.53	40.71	40.15	40.21
3793	NASDAQ	ZBRA	Thu, Jun 14, 2007	39.64	40.62	39.62	40.31
3792	NASDAQ	ZBRA	Wed, Jun 13, 2007	39.65	39.80	39.41	39.75
3791	NASDAQ	ZBRA	Tue, Jun 12, 2007	39.89	40.17	39.44	39.45
3790	NASDAQ	ZBRA	Mon, Jun 11, 2007	40.25	40.40	39.74	39.97
3789	NASDAQ	ZBRA	Fri, Jun 8, 2007	40.01	40.25	39.84	40.13
3788	NASDAQ	ZBRA	Thu, Jun 7, 2007	41.16	41.22	40.02	40.04
3787	NASDAQ	ZBRA	Wed, Jun 6, 2007	40.35	41.40	40.21	41.21
3786	NASDAQ	ZBRA	Tue, Jun 5, 2007	40.62	40.71	40.35	40.49
3785	NASDAQ	ZBRA	Mon, Jun 4, 2007	40.24	40.69	40.24	40.66
3784	NASDAQ	ZBRA	Fri, Jun 1, 2007	40.24	40.51	40.09	40.25
3783	NASDAQ	ZBRA	Thu, May 31, 2007	39.83	40.20	39.73	40.11
3782	NASDAQ	ZBRA	Wed, May 30, 2007	40.07	40.07	39.38	39.78
3781	NASDAQ	ZBRA	Tue, May 29, 2007	40.10	40.20	39.80	40.12
3780	NASDAQ	ZBRA	Fri, May 25, 2007	39.77	40.17	39.66	39.95
3779	NASDAQ	ZBRA	Thu, May 24, 2007	39.73	40.19	39.15	39.71
3778	NASDAQ	ZBRA	Wed, May 23, 2007	39.70	40.08	39.58	39.66
3777	NASDAQ	ZBRA	Tue, May 22, 2007	38.91	39.74	38.89	39.71
3776	NASDAQ	ZBRA	Mon, May 21, 2007	38.23	38.92	38.07	38.88
3775	NASDAQ	ZBRA	Fri, May 18, 2007	38.31	38.38	38.06	38.22
3774	NASDAQ	ZBRA	Thu, May 17, 2007	38.25	38.62	38.07	38.26
3773	NASDAQ	ZBRA	Wed, May 16, 2007	38.20	38.47	38.00	38.43
3772	NASDAQ	ZBRA	Tue, May 15, 2007	38.26	38.67	38.00	38.03
3771	NASDAQ	ZBRA	Mon, May 14, 2007	38.42	38.64	38.09	38.35
3770	NASDAQ	ZBRA	Fri, May 11, 2007	38.65	38.66	37.98	38.48
3769	NASDAQ	ZBRA	Thu, May 10, 2007	39.56	39.72	37.99	38.10
3768	NASDAQ	ZBRA	Wed, May 9, 2007	39.27	39.70	39.16	39.65
3767	NASDAQ	ZBRA	Tue, May 8, 2007	39.28	39.55	39.15	39.48
3766	NASDAQ	ZBRA	Mon, May 7, 2007	39.58	39.70	39.32	39.35
3765	NASDAQ	ZBRA	Fri, May 4, 2007	39.16	39.67	39.15	39.52
3764	NASDAQ	ZBRA	Thu, May 3, 2007	39.23	39.68	38.99	39.16
3763	NASDAQ	ZBRA	Wed, May 2, 2007	39.00	39.60	38.86	39.42
3762	NASDAQ	ZBRA	Tue, May 1, 2007	39.77	39.98	38.66	38.90
3761	NASDAQ	ZBRA	Mon, Apr 30, 2007	39.49	40.47	39.07	39.79
3760	NASDAQ	ZBRA	Fri, Apr 27, 2007	41.00	41.11	40.79	40.82
3759	NASDAQ	ZBRA	Thu, Apr 26, 2007	41.34	41.45	40.94	40.99
3758	NASDAQ	ZBRA	Wed, Apr 25, 2007	40.85	41.49	40.77	41.25
3757	NASDAQ	ZBRA	Tue, Apr 24, 2007	41.02	41.24	40.67	40.67
3756	NASDAQ	ZBRA	Mon, Apr 23, 2007	41.29	41.46	40.92	41.11
3755	NASDAQ	ZBRA	Fri, Apr 20, 2007	41.48	41.49	41.13	41.36
3754	NASDAQ	ZBRA	Thu, Apr 19, 2007	40.89	41.44	40.48	41.32
3753	NASDAQ	ZBRA	Wed, Apr 18, 2007	40.67	41.07	40.64	40.95
3752	NASDAQ	ZBRA	Tue, Apr 17, 2007	40.62	40.92	40.50	40.82
3751	NASDAQ	ZBRA	Mon, Apr 16, 2007	40.05	40.76	39.94	40.66
3750	NASDAQ	ZBRA	Fri, Apr 13, 2007	39.89	40.13	39.58	40.12
3749	NASDAQ	ZBRA	Thu, Apr 12, 2007	39.30	40.00	38.97	39.94
3748	NASDAQ	ZBRA	Wed, Apr 11, 2007	40.18	40.29	39.16	39.33
3747	NASDAQ	ZBRA	Tue, Apr 10, 2007	39.61	40.24	39.61	40.10
3746	NASDAQ	ZBRA	Mon, Apr 9, 2007	39.77	39.85	39.47	39.69
3745	NASDAQ	ZBRA	Thu, Apr 5, 2007	39.58	39.95	39.45	39.80
3744	NASDAQ	ZBRA	Wed, Apr 4, 2007	39.10	39.56	39.09	39.55
3743	NASDAQ	ZBRA	Tue, Apr 3, 2007	39.02	39.31	38.96	39.27
3742	NASDAQ	ZBRA	Mon, Apr 2, 2007	38.66	39.00	38.42	38.78
3741	NASDAQ	ZBRA	Fri, Mar 30, 2007	38.56	38.82	38.31	38.61
3740	NASDAQ	ZBRA	Thu, Mar 29, 2007	38.55	38.60	38.02	38.48
3739	NASDAQ	ZBRA	Wed, Mar 28, 2007	38.93	39.07	38.49	38.50
3738	NASDAQ	ZBRA	Tue, Mar 27, 2007	38.77	39.17	38.67	39.13
3737	NASDAQ	ZBRA	Mon, Mar 26, 2007	38.82	38.99	38.66	38.80
3736	NASDAQ	ZBRA	Fri, Mar 23, 2007	38.90	39.01	38.55	38.69
3735	NASDAQ	ZBRA	Thu, Mar 22, 2007	38.52	38.97	38.33	38.88
3734	NASDAQ	ZBRA	Wed, Mar 21, 2007	38.08	38.69	37.93	38.49
3733	NASDAQ	ZBRA	Tue, Mar 20, 2007	37.47	38.23	37.28	38.11
3732	NASDAQ	ZBRA	Mon, Mar 19, 2007	37.29	37.72	37.25	37.47
3731	NASDAQ	ZBRA	Fri, Mar 16, 2007	37.54	37.54	37.02	37.22
3730	NASDAQ	ZBRA	Thu, Mar 15, 2007	37.44	37.96	37.41	37.60
3729	NASDAQ	ZBRA	Wed, Mar 14, 2007	37.36	37.65	37.10	37.55
3728	NASDAQ	ZBRA	Tue, Mar 13, 2007	38.02	38.18	37.27	37.36
3727	NASDAQ	ZBRA	Mon, Mar 12, 2007	38.30	38.60	38.14	38.30
3726	NASDAQ	ZBRA	Fri, Mar 9, 2007	38.78	38.93	38.29	38.61
3725	NASDAQ	ZBRA	Thu, Mar 8, 2007	39.29	39.56	38.78	38.91
3724	NASDAQ	ZBRA	Wed, Mar 7, 2007	39.15	39.45	38.91	39.07
3723	NASDAQ	ZBRA	Tue, Mar 6, 2007	39.03	39.47	38.84	39.10
3722	NASDAQ	ZBRA	Mon, Mar 5, 2007	39.00	39.62	38.77	38.85
3721	NASDAQ	ZBRA	Fri, Mar 2, 2007	40.09	40.47	39.10	39.23
3720	NASDAQ	ZBRA	Thu, Mar 1, 2007	39.24	40.13	38.89	40.10
3719	NASDAQ	ZBRA	Wed, Feb 28, 2007	40.00	40.20	39.55	39.61
3718	NASDAQ	ZBRA	Tue, Feb 27, 2007	41.51	41.61	39.99	40.01
3717	NASDAQ	ZBRA	Mon, Feb 26, 2007	42.37	42.38	41.63	41.79
3716	NASDAQ	ZBRA	Fri, Feb 23, 2007	41.75	42.33	41.60	42.18
3715	NASDAQ	ZBRA	Thu, Feb 22, 2007	41.43	41.69	41.19	41.65
3714	NASDAQ	ZBRA	Wed, Feb 21, 2007	40.95	41.82	40.95	41.60
3713	NASDAQ	ZBRA	Tue, Feb 20, 2007	40.68	41.38	40.68	41.08
3712	NASDAQ	ZBRA	Fri, Feb 16, 2007	40.09	41.48	39.66	40.83
3711	NASDAQ	ZBRA	Thu, Feb 15, 2007	38.52	40.59	38.52	39.99
3710	NASDAQ	ZBRA	Wed, Feb 14, 2007	35.79	38.35	34.56	37.97
3709	NASDAQ	ZBRA	Tue, Feb 13, 2007	36.20	36.57	36.13	36.55
3708	NASDAQ	ZBRA	Mon, Feb 12, 2007	35.88	36.39	35.64	36.23
3707	NASDAQ	ZBRA	Fri, Feb 9, 2007	35.92	35.97	35.46	35.70
3706	NASDAQ	ZBRA	Thu, Feb 8, 2007	36.37	36.47	35.92	36.08
3705	NASDAQ	ZBRA	Wed, Feb 7, 2007	36.43	36.68	36.09	36.48
3704	NASDAQ	ZBRA	Tue, Feb 6, 2007	35.65	36.37	35.45	36.29
3703	NASDAQ	ZBRA	Mon, Feb 5, 2007	35.39	35.77	35.24	35.60
3702	NASDAQ	ZBRA	Fri, Feb 2, 2007	34.75	35.40	34.75	35.36
3701	NASDAQ	ZBRA	Thu, Feb 1, 2007	34.70	34.85	34.52	34.75
3700	NASDAQ	ZBRA	Wed, Jan 31, 2007	34.63	34.75	34.32	34.67
3699	NASDAQ	ZBRA	Tue, Jan 30, 2007	34.72	34.84	34.52	34.70
3698	NASDAQ	ZBRA	Mon, Jan 29, 2007	34.67	34.88	34.54	34.70
3697	NASDAQ	ZBRA	Fri, Jan 26, 2007	34.61	34.80	34.33	34.74
3696	NASDAQ	ZBRA	Thu, Jan 25, 2007	34.91	35.05	34.52	34.62
3695	NASDAQ	ZBRA	Wed, Jan 24, 2007	34.92	35.00	34.69	34.94
3694	NASDAQ	ZBRA	Tue, Jan 23, 2007	34.90	35.18	34.69	34.83
3693	NASDAQ	ZBRA	Mon, Jan 22, 2007	34.87	35.05	34.50	34.81
3692	NASDAQ	ZBRA	Fri, Jan 19, 2007	34.75	34.90	34.33	34.80
3691	NASDAQ	ZBRA	Thu, Jan 18, 2007	35.41	35.53	34.73	34.81
3690	NASDAQ	ZBRA	Wed, Jan 17, 2007	35.49	35.65	35.33	35.52
3689	NASDAQ	ZBRA	Tue, Jan 16, 2007	35.47	35.63	35.37	35.55
3688	NASDAQ	ZBRA	Fri, Jan 12, 2007	34.33	35.62	34.25	35.50
3687	NASDAQ	ZBRA	Thu, Jan 11, 2007	34.43	34.61	34.23	34.44
3686	NASDAQ	ZBRA	Wed, Jan 10, 2007	34.14	34.53	33.97	34.37
3685	NASDAQ	ZBRA	Tue, Jan 9, 2007	34.11	34.40	33.95	34.34
3684	NASDAQ	ZBRA	Mon, Jan 8, 2007	34.27	34.55	34.10	34.40
3683	NASDAQ	ZBRA	Fri, Jan 5, 2007	34.52	34.53	33.70	34.33
3682	NASDAQ	ZBRA	Thu, Jan 4, 2007	34.74	34.93	34.46	34.68
3681	NASDAQ	ZBRA	Wed, Jan 3, 2007	35.00	35.11	34.45	34.88
3680	NASDAQ	ZBRA	Fri, Dec 29, 2006	34.81	34.90	34.68	34.79
3679	NASDAQ	ZBRA	Thu, Dec 28, 2006	34.94	35.10	34.89	34.90
3678	NASDAQ	ZBRA	Wed, Dec 27, 2006	34.92	35.20	34.84	35.07
3677	NASDAQ	ZBRA	Tue, Dec 26, 2006	34.76	35.02	34.76	34.91
3676	NASDAQ	ZBRA	Fri, Dec 22, 2006	34.89	35.05	34.75	34.91
3675	NASDAQ	ZBRA	Thu, Dec 21, 2006	35.07	35.10	34.88	34.97
3674	NASDAQ	ZBRA	Wed, Dec 20, 2006	35.00	35.15	34.89	34.99
3673	NASDAQ	ZBRA	Tue, Dec 19, 2006	34.90	35.10	34.61	35.00
3672	NASDAQ	ZBRA	Mon, Dec 18, 2006	35.20	35.46	34.96	35.05
3671	NASDAQ	ZBRA	Fri, Dec 15, 2006	35.16	35.46	35.12	35.19
3670	NASDAQ	ZBRA	Thu, Dec 14, 2006	34.97	35.42	34.90	35.25
3669	NASDAQ	ZBRA	Wed, Dec 13, 2006	35.30	35.33	34.92	35.04
3668	NASDAQ	ZBRA	Tue, Dec 12, 2006	35.44	35.44	34.97	35.08
3667	NASDAQ	ZBRA	Mon, Dec 11, 2006	35.35	35.80	35.16	35.25
3666	NASDAQ	ZBRA	Fri, Dec 8, 2006	34.73	35.30	34.60	35.26
3665	NASDAQ	ZBRA	Thu, Dec 7, 2006	34.62	35.04	34.55	34.91
3664	NASDAQ	ZBRA	Wed, Dec 6, 2006	34.39	34.94	34.39	34.79
3663	NASDAQ	ZBRA	Tue, Dec 5, 2006	34.55	34.65	34.21	34.55
3662	NASDAQ	ZBRA	Mon, Dec 4, 2006	34.14	34.59	34.14	34.55
3661	NASDAQ	ZBRA	Fri, Dec 1, 2006	34.74	34.94	33.98	34.33
3660	NASDAQ	ZBRA	Thu, Nov 30, 2006	34.80	35.02	34.21	34.93
3659	NASDAQ	ZBRA	Wed, Nov 29, 2006	34.86	35.08	34.69	34.85
3658	NASDAQ	ZBRA	Tue, Nov 28, 2006	34.92	35.08	34.67	34.80
3657	NASDAQ	ZBRA	Mon, Nov 27, 2006	35.35	35.48	34.95	34.95
3656	NASDAQ	ZBRA	Fri, Nov 24, 2006	35.45	35.50	35.37	35.50
3655	NASDAQ	ZBRA	Wed, Nov 22, 2006	35.50	35.52	35.26	35.49
3654	NASDAQ	ZBRA	Tue, Nov 21, 2006	35.41	35.54	35.18	35.46
3653	NASDAQ	ZBRA	Mon, Nov 20, 2006	35.36	35.56	35.09	35.53
3652	NASDAQ	ZBRA	Fri, Nov 17, 2006	36.50	36.50	35.49	35.50
3651	NASDAQ	ZBRA	Thu, Nov 16, 2006	36.92	36.92	36.04	36.48
3650	NASDAQ	ZBRA	Wed, Nov 15, 2006	35.56	36.84	35.44	36.69
3649	NASDAQ	ZBRA	Tue, Nov 14, 2006	35.29	35.68	35.22	35.59
3648	NASDAQ	ZBRA	Mon, Nov 13, 2006	35.34	35.46	35.08	35.37
3647	NASDAQ	ZBRA	Fri, Nov 10, 2006	35.48	35.70	35.04	35.48
3646	NASDAQ	ZBRA	Thu, Nov 9, 2006	35.99	36.03	35.07	35.51
3645	NASDAQ	ZBRA	Wed, Nov 8, 2006	35.78	36.02	35.57	35.87
3644	NASDAQ	ZBRA	Tue, Nov 7, 2006	35.88	36.38	35.80	35.99
3643	NASDAQ	ZBRA	Mon, Nov 6, 2006	35.72	36.09	35.72	35.80
3642	NASDAQ	ZBRA	Fri, Nov 3, 2006	35.99	36.20	35.57	35.73
3641	NASDAQ	ZBRA	Thu, Nov 2, 2006	36.49	36.51	35.60	35.93
3640	NASDAQ	ZBRA	Wed, Nov 1, 2006	37.05	37.40	36.08	36.83
3639	NASDAQ	ZBRA	Tue, Oct 31, 2006	37.56	37.74	36.92	37.27
3638	NASDAQ	ZBRA	Mon, Oct 30, 2006	37.06	37.62	36.63	37.50
3637	NASDAQ	ZBRA	Fri, Oct 27, 2006	37.36	37.36	36.62	37.03
3636	NASDAQ	ZBRA	Thu, Oct 26, 2006	36.88	37.57	36.67	37.43
3635	NASDAQ	ZBRA	Wed, Oct 25, 2006	36.81	36.91	36.44	36.77
3634	NASDAQ	ZBRA	Tue, Oct 24, 2006	36.55	36.81	36.33	36.72
3633	NASDAQ	ZBRA	Mon, Oct 23, 2006	36.23	36.82	36.15	36.72
3632	NASDAQ	ZBRA	Fri, Oct 20, 2006	36.50	36.60	36.27	36.36
3631	NASDAQ	ZBRA	Thu, Oct 19, 2006	36.05	36.71	36.05	36.49
3630	NASDAQ	ZBRA	Wed, Oct 18, 2006	36.59	36.72	35.90	36.18
3629	NASDAQ	ZBRA	Tue, Oct 17, 2006	36.86	36.96	36.50	36.60
3628	NASDAQ	ZBRA	Mon, Oct 16, 2006	36.94	37.27	36.93	36.95
3627	NASDAQ	ZBRA	Fri, Oct 13, 2006	36.91	37.35	36.91	37.07
3626	NASDAQ	ZBRA	Thu, Oct 12, 2006	36.88	37.08	36.60	37.06
3625	NASDAQ	ZBRA	Wed, Oct 11, 2006	36.23	36.86	36.21	36.67
3624	NASDAQ	ZBRA	Tue, Oct 10, 2006	36.61	36.69	36.26	36.40
3623	NASDAQ	ZBRA	Mon, Oct 9, 2006	35.93	36.42	35.55	36.34
3622	NASDAQ	ZBRA	Fri, Oct 6, 2006	35.40	36.35	35.40	36.04
3621	NASDAQ	ZBRA	Thu, Oct 5, 2006	35.48	35.64	35.05	35.51
3620	NASDAQ	ZBRA	Wed, Oct 4, 2006	34.81	35.83	34.71	35.74
3619	NASDAQ	ZBRA	Tue, Oct 3, 2006	35.01	35.48	34.52	35.05
3618	NASDAQ	ZBRA	Mon, Oct 2, 2006	35.75	35.75	35.04	35.29
3617	NASDAQ	ZBRA	Fri, Sep 29, 2006	36.14	36.16	35.72	35.74
3616	NASDAQ	ZBRA	Thu, Sep 28, 2006	35.18	35.96	35.00	35.96
3615	NASDAQ	ZBRA	Wed, Sep 27, 2006	35.42	35.75	35.17	35.22
3614	NASDAQ	ZBRA	Tue, Sep 26, 2006	35.22	35.60	35.00	35.60
3613	NASDAQ	ZBRA	Mon, Sep 25, 2006	34.63	35.40	34.63	35.19
3612	NASDAQ	ZBRA	Fri, Sep 22, 2006	35.24	35.27	34.47	34.62
3611	NASDAQ	ZBRA	Thu, Sep 21, 2006	36.15	36.19	35.21	35.32
3610	NASDAQ	ZBRA	Wed, Sep 20, 2006	35.69	36.32	35.68	36.15
3609	NASDAQ	ZBRA	Tue, Sep 19, 2006	36.31	36.49	35.30	35.54
3608	NASDAQ	ZBRA	Mon, Sep 18, 2006	35.70	36.60	35.33	36.38
3607	NASDAQ	ZBRA	Fri, Sep 15, 2006	35.63	36.06	35.31	35.64
3606	NASDAQ	ZBRA	Thu, Sep 14, 2006	35.68	36.03	35.32	35.47
3605	NASDAQ	ZBRA	Wed, Sep 13, 2006	35.72	36.09	35.44	35.90
3604	NASDAQ	ZBRA	Tue, Sep 12, 2006	34.25	36.10	34.25	35.60
3603	NASDAQ	ZBRA	Mon, Sep 11, 2006	33.31	34.29	33.23	34.05
3602	NASDAQ	ZBRA	Fri, Sep 8, 2006	33.49	33.69	33.20	33.53
3601	NASDAQ	ZBRA	Thu, Sep 7, 2006	33.77	33.89	33.22	33.32
3600	NASDAQ	ZBRA	Wed, Sep 6, 2006	34.32	34.35	33.91	33.94
3599	NASDAQ	ZBRA	Tue, Sep 5, 2006	34.38	34.74	34.05	34.63
3598	NASDAQ	ZBRA	Fri, Sep 1, 2006	33.89	34.50	33.53	34.29
3597	NASDAQ	ZBRA	Thu, Aug 31, 2006	34.07	34.07	33.76	33.84
3596	NASDAQ	ZBRA	Wed, Aug 30, 2006	33.97	34.35	33.69	34.11
3595	NASDAQ	ZBRA	Tue, Aug 29, 2006	33.75	33.92	33.30	33.89
3594	NASDAQ	ZBRA	Mon, Aug 28, 2006	33.23	33.72	33.23	33.64
3593	NASDAQ	ZBRA	Fri, Aug 25, 2006	33.20	33.69	32.80	33.33
3592	NASDAQ	ZBRA	Thu, Aug 24, 2006	33.27	33.46	32.75	33.21
3591	NASDAQ	ZBRA	Wed, Aug 23, 2006	33.30	33.61	32.75	33.34
3590	NASDAQ	ZBRA	Tue, Aug 22, 2006	33.21	33.50	33.14	33.41
3589	NASDAQ	ZBRA	Mon, Aug 21, 2006	34.00	34.00	33.21	33.30
3588	NASDAQ	ZBRA	Fri, Aug 18, 2006	33.83	34.27	33.47	34.04
3587	NASDAQ	ZBRA	Thu, Aug 17, 2006	33.87	34.02	33.72	33.88
3586	NASDAQ	ZBRA	Wed, Aug 16, 2006	33.51	33.87	33.25	33.79
3585	NASDAQ	ZBRA	Tue, Aug 15, 2006	33.16	33.44	32.94	33.37
3584	NASDAQ	ZBRA	Mon, Aug 14, 2006	32.94	33.25	32.73	32.96
3583	NASDAQ	ZBRA	Fri, Aug 11, 2006	32.39	32.81	32.27	32.65
3582	NASDAQ	ZBRA	Thu, Aug 10, 2006	32.11	32.60	32.11	32.51
3581	NASDAQ	ZBRA	Wed, Aug 9, 2006	32.73	33.06	32.10	32.28
3580	NASDAQ	ZBRA	Tue, Aug 8, 2006	32.66	33.00	32.35	32.50
3579	NASDAQ	ZBRA	Mon, Aug 7, 2006	33.07	33.07	32.42	32.60
3578	NASDAQ	ZBRA	Fri, Aug 4, 2006	32.31	33.23	32.26	33.05
3577	NASDAQ	ZBRA	Thu, Aug 3, 2006	31.55	32.60	31.41	32.42
3576	NASDAQ	ZBRA	Wed, Aug 2, 2006	31.25	31.76	31.25	31.75
3575	NASDAQ	ZBRA	Tue, Aug 1, 2006	31.31	31.37	31.15	31.22
3574	NASDAQ	ZBRA	Mon, Jul 31, 2006	31.35	31.63	31.29	31.35
3573	NASDAQ	ZBRA	Fri, Jul 28, 2006	31.52	31.55	31.19	31.41
3572	NASDAQ	ZBRA	Thu, Jul 27, 2006	31.81	32.09	31.03	31.26
3571	NASDAQ	ZBRA	Wed, Jul 26, 2006	32.48	33.00	31.66	31.81
3570	NASDAQ	ZBRA	Tue, Jul 25, 2006	30.02	31.27	29.94	30.99
3569	NASDAQ	ZBRA	Mon, Jul 24, 2006	29.62	30.23	29.62	30.08
3568	NASDAQ	ZBRA	Fri, Jul 21, 2006	30.13	30.20	29.23	29.58
3567	NASDAQ	ZBRA	Thu, Jul 20, 2006	31.00	31.17	30.20	30.23
3566	NASDAQ	ZBRA	Wed, Jul 19, 2006	30.96	31.28	30.77	31.00
3565	NASDAQ	ZBRA	Tue, Jul 18, 2006	31.32	31.35	30.75	31.00
3564	NASDAQ	ZBRA	Mon, Jul 17, 2006	31.04	31.41	30.95	31.20
3563	NASDAQ	ZBRA	Fri, Jul 14, 2006	31.41	31.87	30.90	31.09
3562	NASDAQ	ZBRA	Thu, Jul 13, 2006	32.30	32.38	31.11	31.31
3561	NASDAQ	ZBRA	Wed, Jul 12, 2006	32.40	32.61	32.08	32.43
3560	NASDAQ	ZBRA	Tue, Jul 11, 2006	31.81	32.47	31.39	32.38
3559	NASDAQ	ZBRA	Mon, Jul 10, 2006	31.88	32.48	31.67	31.93
3558	NASDAQ	ZBRA	Fri, Jul 7, 2006	32.29	32.69	31.67	31.88
3557	NASDAQ	ZBRA	Thu, Jul 6, 2006	32.53	32.89	32.21	32.41
3556	NASDAQ	ZBRA	Wed, Jul 5, 2006	33.78	33.86	32.52	32.58
3555	NASDAQ	ZBRA	Mon, Jul 3, 2006	33.71	34.11	33.42	33.88
3554	NASDAQ	ZBRA	Fri, Jun 30, 2006	33.85	34.33	33.77	34.16
3553	NASDAQ	ZBRA	Thu, Jun 29, 2006	33.32	34.06	33.00	34.05
3552	NASDAQ	ZBRA	Wed, Jun 28, 2006	33.09	33.25	32.83	33.19
3551	NASDAQ	ZBRA	Tue, Jun 27, 2006	33.39	33.78	32.65	32.91
3550	NASDAQ	ZBRA	Mon, Jun 26, 2006	33.46	33.75	33.23	33.39
3549	NASDAQ	ZBRA	Fri, Jun 23, 2006	33.35	33.51	33.05	33.40
3548	NASDAQ	ZBRA	Thu, Jun 22, 2006	34.00	34.00	33.05	33.29
3547	NASDAQ	ZBRA	Wed, Jun 21, 2006	33.08	34.44	33.01	33.81
3546	NASDAQ	ZBRA	Tue, Jun 20, 2006	33.01	33.32	32.78	32.99
3545	NASDAQ	ZBRA	Mon, Jun 19, 2006	33.83	34.00	32.89	33.03
3544	NASDAQ	ZBRA	Fri, Jun 16, 2006	34.25	34.32	33.77	34.02
3543	NASDAQ	ZBRA	Thu, Jun 15, 2006	33.41	34.28	33.16	34.20
3542	NASDAQ	ZBRA	Wed, Jun 14, 2006	32.84	33.60	32.68	33.17
3541	NASDAQ	ZBRA	Tue, Jun 13, 2006	33.25	33.45	32.41	32.95
3540	NASDAQ	ZBRA	Mon, Jun 12, 2006	34.10	34.48	33.25	33.27
3539	NASDAQ	ZBRA	Fri, Jun 9, 2006	34.25	34.55	34.00	34.12
3538	NASDAQ	ZBRA	Thu, Jun 8, 2006	34.90	35.07	33.75	34.08
3537	NASDAQ	ZBRA	Wed, Jun 7, 2006	35.46	35.82	34.93	34.95
3536	NASDAQ	ZBRA	Tue, Jun 6, 2006	36.58	36.58	34.92	35.49
3535	NASDAQ	ZBRA	Mon, Jun 5, 2006	36.62	37.08	36.31	36.39
3534	NASDAQ	ZBRA	Fri, Jun 2, 2006	35.75	36.84	35.61	36.78
3533	NASDAQ	ZBRA	Thu, Jun 1, 2006	35.48	35.81	35.04	35.81
3532	NASDAQ	ZBRA	Wed, May 31, 2006	35.50	35.79	35.06	35.31
3531	NASDAQ	ZBRA	Tue, May 30, 2006	35.73	36.38	35.49	35.52
3530	NASDAQ	ZBRA	Fri, May 26, 2006	35.65	36.15	35.40	36.03
3529	NASDAQ	ZBRA	Thu, May 25, 2006	35.02	35.74	34.98	35.48
3528	NASDAQ	ZBRA	Wed, May 24, 2006	35.50	35.72	34.95	35.08
3527	NASDAQ	ZBRA	Tue, May 23, 2006	36.95	37.05	35.53	35.53
3526	NASDAQ	ZBRA	Mon, May 22, 2006	36.78	37.01	36.12	36.67
3525	NASDAQ	ZBRA	Fri, May 19, 2006	37.08	37.37	36.46	37.05
3524	NASDAQ	ZBRA	Thu, May 18, 2006	37.00	37.18	36.62	36.63
3523	NASDAQ	ZBRA	Wed, May 17, 2006	37.00	37.41	36.97	37.00
3522	NASDAQ	ZBRA	Tue, May 16, 2006	37.79	37.89	36.89	37.24
3521	NASDAQ	ZBRA	Mon, May 15, 2006	37.80	38.40	37.75	37.81
3520	NASDAQ	ZBRA	Fri, May 12, 2006	38.45	38.50	37.76	38.01
3519	NASDAQ	ZBRA	Thu, May 11, 2006	38.92	38.97	37.76	38.12
3518	NASDAQ	ZBRA	Wed, May 10, 2006	39.00	39.36	38.71	39.16
3517	NASDAQ	ZBRA	Tue, May 9, 2006	40.15	40.36	38.97	39.21
3516	NASDAQ	ZBRA	Mon, May 8, 2006	40.30	40.82	40.07	40.36
3515	NASDAQ	ZBRA	Fri, May 5, 2006	40.36	40.83	39.83	40.60
3514	NASDAQ	ZBRA	Thu, May 4, 2006	39.51	40.25	39.43	40.23
3513	NASDAQ	ZBRA	Wed, May 3, 2006	38.97	39.76	38.84	39.60
3512	NASDAQ	ZBRA	Tue, May 2, 2006	38.91	39.15	38.66	39.01
3511	NASDAQ	ZBRA	Mon, May 1, 2006	39.50	39.69	38.75	38.78
3510	NASDAQ	ZBRA	Fri, Apr 28, 2006	39.20	40.00	39.13	39.69
3509	NASDAQ	ZBRA	Thu, Apr 27, 2006	39.29	39.88	38.72	39.33
3508	NASDAQ	ZBRA	Wed, Apr 26, 2006	38.23	39.75	37.96	37.96
3507	NASDAQ	ZBRA	Tue, Apr 25, 2006	43.00	43.74	42.77	43.35
3506	NASDAQ	ZBRA	Mon, Apr 24, 2006	42.97	43.20	42.60	43.02
3505	NASDAQ	ZBRA	Fri, Apr 21, 2006	43.26	43.50	42.60	43.25
3504	NASDAQ	ZBRA	Thu, Apr 20, 2006	43.28	43.50	43.00	43.21
3503	NASDAQ	ZBRA	Wed, Apr 19, 2006	43.11	43.60	42.73	43.16
3502	NASDAQ	ZBRA	Tue, Apr 18, 2006	42.97	43.28	42.94	43.17
3501	NASDAQ	ZBRA	Mon, Apr 17, 2006	42.10	43.52	41.85	42.91
3500	NASDAQ	ZBRA	Thu, Apr 13, 2006	42.27	42.29	41.65	42.10
3499	NASDAQ	ZBRA	Wed, Apr 12, 2006	42.74	43.05	42.27	42.40
3498	NASDAQ	ZBRA	Tue, Apr 11, 2006	43.49	43.71	42.67	42.86
3497	NASDAQ	ZBRA	Mon, Apr 10, 2006	43.61	43.95	43.21	43.50
3496	NASDAQ	ZBRA	Fri, Apr 7, 2006	43.76	43.97	43.48	43.66
3495	NASDAQ	ZBRA	Thu, Apr 6, 2006	43.45	43.85	43.06	43.77
3494	NASDAQ	ZBRA	Wed, Apr 5, 2006	44.24	44.30	43.10	43.27
3493	NASDAQ	ZBRA	Tue, Apr 4, 2006	44.81	44.86	44.12	44.28
3492	NASDAQ	ZBRA	Mon, Apr 3, 2006	44.94	45.39	44.60	44.92
3491	NASDAQ	ZBRA	Fri, Mar 31, 2006	44.96	45.14	44.44	44.72
3490	NASDAQ	ZBRA	Thu, Mar 30, 2006	44.93	44.97	44.67	44.84
3489	NASDAQ	ZBRA	Wed, Mar 29, 2006	44.71	45.22	44.58	44.84
3488	NASDAQ	ZBRA	Tue, Mar 28, 2006	45.13	45.21	44.60	44.71
3487	NASDAQ	ZBRA	Mon, Mar 27, 2006	45.67	46.31	45.08	45.31
3486	NASDAQ	ZBRA	Fri, Mar 24, 2006	45.55	46.22	45.55	45.75
3485	NASDAQ	ZBRA	Thu, Mar 23, 2006	45.51	45.95	45.10	45.76
3484	NASDAQ	ZBRA	Wed, Mar 22, 2006	45.68	45.74	45.05	45.66
3483	NASDAQ	ZBRA	Tue, Mar 21, 2006	45.19	46.22	44.90	45.45
3482	NASDAQ	ZBRA	Mon, Mar 20, 2006	45.33	45.70	45.19	45.43
3481	NASDAQ	ZBRA	Fri, Mar 17, 2006	45.30	45.71	45.13	45.36
3480	NASDAQ	ZBRA	Thu, Mar 16, 2006	45.00	45.43	44.85	45.28
3479	NASDAQ	ZBRA	Wed, Mar 15, 2006	44.61	45.10	44.43	45.00
3478	NASDAQ	ZBRA	Tue, Mar 14, 2006	43.42	44.59	43.24	44.55
3477	NASDAQ	ZBRA	Mon, Mar 13, 2006	43.59	43.95	43.30	43.59
3476	NASDAQ	ZBRA	Fri, Mar 10, 2006	43.80	43.96	43.39	43.63
3475	NASDAQ	ZBRA	Thu, Mar 9, 2006	43.66	44.08	43.47	43.87
3474	NASDAQ	ZBRA	Wed, Mar 8, 2006	43.82	44.26	43.29	43.76
3473	NASDAQ	ZBRA	Tue, Mar 7, 2006	43.64	44.25	43.55	44.10
3472	NASDAQ	ZBRA	Mon, Mar 6, 2006	43.56	44.27	43.56	43.81
3471	NASDAQ	ZBRA	Fri, Mar 3, 2006	44.00	44.35	43.56	43.69
3470	NASDAQ	ZBRA	Thu, Mar 2, 2006	44.20	44.63	44.00	44.22
3469	NASDAQ	ZBRA	Wed, Mar 1, 2006	44.03	44.69	43.94	44.43
3468	NASDAQ	ZBRA	Tue, Feb 28, 2006	44.84	44.99	43.65	44.14
3467	NASDAQ	ZBRA	Mon, Feb 27, 2006	45.27	45.55	44.83	44.98
3466	NASDAQ	ZBRA	Fri, Feb 24, 2006	44.24	45.22	43.96	45.10
3465	NASDAQ	ZBRA	Thu, Feb 23, 2006	43.95	44.47	43.85	44.10
3464	NASDAQ	ZBRA	Wed, Feb 22, 2006	43.96	44.50	43.60	44.15
3463	NASDAQ	ZBRA	Tue, Feb 21, 2006	44.27	44.50	43.83	44.10
3462	NASDAQ	ZBRA	Fri, Feb 17, 2006	44.53	44.54	43.82	44.44
3461	NASDAQ	ZBRA	Thu, Feb 16, 2006	44.44	44.96	44.34	44.48
3460	NASDAQ	ZBRA	Wed, Feb 15, 2006	44.81	45.00	44.38	44.54
3459	NASDAQ	ZBRA	Tue, Feb 14, 2006	44.94	45.25	44.50	45.03
3458	NASDAQ	ZBRA	Mon, Feb 13, 2006	45.56	45.72	44.85	45.12
3457	NASDAQ	ZBRA	Fri, Feb 10, 2006	45.94	46.09	45.38	45.85
3456	NASDAQ	ZBRA	Thu, Feb 9, 2006	47.45	47.97	45.68	45.88
3455	NASDAQ	ZBRA	Wed, Feb 8, 2006	44.02	46.21	44.02	46.18
3454	NASDAQ	ZBRA	Tue, Feb 7, 2006	43.28	44.19	42.76	44.00
3453	NASDAQ	ZBRA	Mon, Feb 6, 2006	42.66	43.45	42.62	43.35
3452	NASDAQ	ZBRA	Fri, Feb 3, 2006	43.25	43.54	42.40	42.75
3451	NASDAQ	ZBRA	Thu, Feb 2, 2006	44.06	44.36	43.29	43.49
3450	NASDAQ	ZBRA	Wed, Feb 1, 2006	44.69	44.90	44.04	44.23
3449	NASDAQ	ZBRA	Tue, Jan 31, 2006	44.62	45.45	44.50	45.03
3448	NASDAQ	ZBRA	Mon, Jan 30, 2006	44.87	45.18	44.55	44.85
3447	NASDAQ	ZBRA	Fri, Jan 27, 2006	43.70	45.21	43.35	45.10
3446	NASDAQ	ZBRA	Thu, Jan 26, 2006	43.43	43.71	43.00	43.67
3445	NASDAQ	ZBRA	Wed, Jan 25, 2006	43.69	43.85	42.32	43.06
3444	NASDAQ	ZBRA	Tue, Jan 24, 2006	43.73	44.05	43.35	43.48
3443	NASDAQ	ZBRA	Mon, Jan 23, 2006	44.14	44.29	43.49	43.51
3442	NASDAQ	ZBRA	Fri, Jan 20, 2006	44.95	45.05	44.09	44.21
3441	NASDAQ	ZBRA	Thu, Jan 19, 2006	44.75	45.26	44.68	45.00
3440	NASDAQ	ZBRA	Wed, Jan 18, 2006	45.00	45.52	44.57	44.93
3439	NASDAQ	ZBRA	Tue, Jan 17, 2006	45.79	46.42	45.08	45.24
3438	NASDAQ	ZBRA	Fri, Jan 13, 2006	46.64	46.77	45.80	46.16
3437	NASDAQ	ZBRA	Thu, Jan 12, 2006	46.25	46.94	45.70	46.51
3436	NASDAQ	ZBRA	Wed, Jan 11, 2006	46.36	46.49	45.70	46.02
3435	NASDAQ	ZBRA	Tue, Jan 10, 2006	44.79	46.77	44.70	46.46
3434	NASDAQ	ZBRA	Mon, Jan 9, 2006	44.29	44.87	43.87	44.79
3433	NASDAQ	ZBRA	Fri, Jan 6, 2006	42.70	44.29	42.67	44.12
3432	NASDAQ	ZBRA	Thu, Jan 5, 2006	42.38	43.00	42.16	42.53
3431	NASDAQ	ZBRA	Wed, Jan 4, 2006	42.94	43.17	42.30	42.41
3430	NASDAQ	ZBRA	Tue, Jan 3, 2006	42.80	43.24	42.48	42.83
3429	NASDAQ	ZBRA	Fri, Dec 30, 2005	42.80	43.12	42.70	42.85
3428	NASDAQ	ZBRA	Thu, Dec 29, 2005	42.74	43.20	42.74	42.94
3427	NASDAQ	ZBRA	Wed, Dec 28, 2005	42.80	43.28	42.80	42.93
3426	NASDAQ	ZBRA	Tue, Dec 27, 2005	43.40	43.75	42.90	42.93
3425	NASDAQ	ZBRA	Fri, Dec 23, 2005	43.47	43.79	43.31	43.45
3424	NASDAQ	ZBRA	Thu, Dec 22, 2005	43.50	43.75	43.16	43.36
3423	NASDAQ	ZBRA	Wed, Dec 21, 2005	43.57	44.41	43.26	43.53
3422	NASDAQ	ZBRA	Tue, Dec 20, 2005	43.05	43.94	43.05	43.67
3421	NASDAQ	ZBRA	Mon, Dec 19, 2005	43.56	43.75	43.00	43.11
3420	NASDAQ	ZBRA	Fri, Dec 16, 2005	43.80	44.33	43.60	43.66
3419	NASDAQ	ZBRA	Thu, Dec 15, 2005	43.90	44.43	43.71	43.96
3418	NASDAQ	ZBRA	Wed, Dec 14, 2005	43.90	44.18	43.61	44.03
3417	NASDAQ	ZBRA	Tue, Dec 13, 2005	42.94	43.96	42.94	43.88
3416	NASDAQ	ZBRA	Mon, Dec 12, 2005	43.24	43.52	42.85	43.05
3415	NASDAQ	ZBRA	Fri, Dec 9, 2005	42.94	43.50	42.71	43.35
3414	NASDAQ	ZBRA	Thu, Dec 8, 2005	43.25	43.60	42.85	43.11
3413	NASDAQ	ZBRA	Wed, Dec 7, 2005	43.71	43.89	43.09	43.40
3412	NASDAQ	ZBRA	Tue, Dec 6, 2005	44.37	44.37	43.69	43.80
3411	NASDAQ	ZBRA	Mon, Dec 5, 2005	44.25	44.65	43.78	43.93
3410	NASDAQ	ZBRA	Fri, Dec 2, 2005	44.88	45.00	43.82	44.10
3409	NASDAQ	ZBRA	Thu, Dec 1, 2005	44.86	45.20	44.34	44.88
3408	NASDAQ	ZBRA	Wed, Nov 30, 2005	45.41	45.50	44.90	45.13
3407	NASDAQ	ZBRA	Tue, Nov 29, 2005	45.52	45.82	45.02	45.38
3406	NASDAQ	ZBRA	Mon, Nov 28, 2005	46.37	46.66	45.44	45.48
3405	NASDAQ	ZBRA	Fri, Nov 25, 2005	46.17	46.62	46.10	46.25
3404	NASDAQ	ZBRA	Wed, Nov 23, 2005	46.11	46.51	46.00	46.24
3403	NASDAQ	ZBRA	Tue, Nov 22, 2005	45.78	46.54	45.77	46.15
3402	NASDAQ	ZBRA	Mon, Nov 21, 2005	45.19	46.11	44.41	46.05
3401	NASDAQ	ZBRA	Fri, Nov 18, 2005	45.39	45.60	44.77	45.05
3400	NASDAQ	ZBRA	Thu, Nov 17, 2005	44.30	45.27	44.15	45.23
3399	NASDAQ	ZBRA	Wed, Nov 16, 2005	44.60	44.80	44.12	44.28
3398	NASDAQ	ZBRA	Tue, Nov 15, 2005	44.76	45.52	44.40	44.57
3397	NASDAQ	ZBRA	Mon, Nov 14, 2005	45.21	45.50	44.48	44.61
3396	NASDAQ	ZBRA	Fri, Nov 11, 2005	44.55	45.63	44.55	45.33
3395	NASDAQ	ZBRA	Thu, Nov 10, 2005	43.82	44.66	43.60	44.54
3394	NASDAQ	ZBRA	Wed, Nov 9, 2005	44.37	44.50	43.75	44.00
3393	NASDAQ	ZBRA	Tue, Nov 8, 2005	45.04	45.12	44.17	44.59
3392	NASDAQ	ZBRA	Mon, Nov 7, 2005	44.72	45.53	44.30	45.36
3391	NASDAQ	ZBRA	Fri, Nov 4, 2005	45.20	45.20	44.24	44.61
3390	NASDAQ	ZBRA	Thu, Nov 3, 2005	43.83	45.89	43.55	44.46
3389	NASDAQ	ZBRA	Wed, Nov 2, 2005	43.75	43.99	42.99	43.67
3388	NASDAQ	ZBRA	Tue, Nov 1, 2005	42.29	45.82	42.00	44.06
3387	NASDAQ	ZBRA	Mon, Oct 31, 2005	41.10	43.65	41.09	43.19
3386	NASDAQ	ZBRA	Fri, Oct 28, 2005	40.01	41.06	40.00	41.06
3385	NASDAQ	ZBRA	Thu, Oct 27, 2005	40.48	40.48	39.56	39.85
3384	NASDAQ	ZBRA	Wed, Oct 26, 2005	40.03	40.61	39.95	40.48
3383	NASDAQ	ZBRA	Tue, Oct 25, 2005	39.70	40.79	39.61	40.36
3382	NASDAQ	ZBRA	Mon, Oct 24, 2005	38.84	39.89	38.70	39.76
3381	NASDAQ	ZBRA	Fri, Oct 21, 2005	38.15	38.80	38.06	38.66
3380	NASDAQ	ZBRA	Thu, Oct 20, 2005	37.81	38.62	37.57	38.04
3379	NASDAQ	ZBRA	Wed, Oct 19, 2005	36.80	37.96	36.70	37.86
3378	NASDAQ	ZBRA	Tue, Oct 18, 2005	37.13	37.40	36.86	36.94
3377	NASDAQ	ZBRA	Mon, Oct 17, 2005	37.70	37.75	36.97	37.12
3376	NASDAQ	ZBRA	Fri, Oct 14, 2005	36.93	37.94	36.65	37.65
3375	NASDAQ	ZBRA	Thu, Oct 13, 2005	37.50	37.51	36.76	37.02
3374	NASDAQ	ZBRA	Wed, Oct 12, 2005	37.95	38.21	37.41	37.73
3373	NASDAQ	ZBRA	Tue, Oct 11, 2005	38.57	38.88	37.95	38.11
3372	NASDAQ	ZBRA	Mon, Oct 10, 2005	38.46	38.74	38.31	38.50
3371	NASDAQ	ZBRA	Fri, Oct 7, 2005	38.19	38.79	38.17	38.59
3370	NASDAQ	ZBRA	Thu, Oct 6, 2005	38.84	38.84	37.84	38.21
3369	NASDAQ	ZBRA	Wed, Oct 5, 2005	39.18	39.50	38.29	38.46
3368	NASDAQ	ZBRA	Tue, Oct 4, 2005	39.08	39.73	38.86	39.25
3367	NASDAQ	ZBRA	Mon, Oct 3, 2005	39.25	39.49	38.61	39.08
3366	NASDAQ	ZBRA	Fri, Sep 30, 2005	37.57	39.19	37.41	39.09
3365	NASDAQ	ZBRA	Thu, Sep 29, 2005	37.09	37.62	36.53	37.40
3364	NASDAQ	ZBRA	Wed, Sep 28, 2005	37.25	37.63	36.96	37.05
3363	NASDAQ	ZBRA	Tue, Sep 27, 2005	37.50	37.64	37.11	37.39
3362	NASDAQ	ZBRA	Mon, Sep 26, 2005	37.28	38.47	37.13	37.28
3361	NASDAQ	ZBRA	Fri, Sep 23, 2005	37.41	37.53	36.80	37.11
3360	NASDAQ	ZBRA	Thu, Sep 22, 2005	37.01	37.61	36.80	37.19
3359	NASDAQ	ZBRA	Wed, Sep 21, 2005	36.74	37.56	36.38	37.25
3358	NASDAQ	ZBRA	Tue, Sep 20, 2005	36.93	37.28	36.41	36.59
3357	NASDAQ	ZBRA	Mon, Sep 19, 2005	37.25	37.46	36.86	37.00
3356	NASDAQ	ZBRA	Fri, Sep 16, 2005	38.16	38.17	37.24	37.34
3355	NASDAQ	ZBRA	Thu, Sep 15, 2005	37.80	38.00	37.69	37.86
3354	NASDAQ	ZBRA	Wed, Sep 14, 2005	37.84	38.32	37.40	37.83
3353	NASDAQ	ZBRA	Tue, Sep 13, 2005	38.11	38.26	37.58	37.90
3352	NASDAQ	ZBRA	Mon, Sep 12, 2005	38.59	38.72	37.70	38.26
3351	NASDAQ	ZBRA	Fri, Sep 9, 2005	38.40	39.15	38.38	38.71
3350	NASDAQ	ZBRA	Thu, Sep 8, 2005	38.79	38.82	38.33	38.53
3349	NASDAQ	ZBRA	Wed, Sep 7, 2005	36.84	38.81	36.80	38.62
3348	NASDAQ	ZBRA	Tue, Sep 6, 2005	37.01	37.41	36.67	36.86
3347	NASDAQ	ZBRA	Fri, Sep 2, 2005	37.01	37.28	36.63	36.85
3346	NASDAQ	ZBRA	Thu, Sep 1, 2005	37.50	37.50	36.50	36.86
3345	NASDAQ	ZBRA	Wed, Aug 31, 2005	35.72	37.46	35.32	37.36
3344	NASDAQ	ZBRA	Tue, Aug 30, 2005	35.79	36.06	35.64	35.76
3343	NASDAQ	ZBRA	Mon, Aug 29, 2005	35.26	36.06	34.98	35.92
3342	NASDAQ	ZBRA	Fri, Aug 26, 2005	35.48	35.74	34.88	35.30
3341	NASDAQ	ZBRA	Thu, Aug 25, 2005	35.64	35.78	35.29	35.58
3340	NASDAQ	ZBRA	Wed, Aug 24, 2005	35.64	35.97	35.33	35.46
3339	NASDAQ	ZBRA	Tue, Aug 23, 2005	35.69	36.10	35.27	35.62
3338	NASDAQ	ZBRA	Mon, Aug 22, 2005	36.93	36.94	35.32	35.96
3337	NASDAQ	ZBRA	Fri, Aug 19, 2005	36.86	37.15	36.56	36.83
3336	NASDAQ	ZBRA	Thu, Aug 18, 2005	37.14	37.39	36.89	37.00
3335	NASDAQ	ZBRA	Wed, Aug 17, 2005	37.00	37.54	37.00	37.32
3334	NASDAQ	ZBRA	Tue, Aug 16, 2005	36.98	37.56	36.98	37.05
3333	NASDAQ	ZBRA	Mon, Aug 15, 2005	37.25	37.31	36.86	37.06
3332	NASDAQ	ZBRA	Fri, Aug 12, 2005	37.22	37.32	36.70	37.27
3331	NASDAQ	ZBRA	Thu, Aug 11, 2005	36.50	37.72	36.50	37.29
3330	NASDAQ	ZBRA	Wed, Aug 10, 2005	37.15	37.33	36.39	36.49
3329	NASDAQ	ZBRA	Tue, Aug 9, 2005	37.91	37.91	37.11	37.20
3328	NASDAQ	ZBRA	Mon, Aug 8, 2005	37.55	37.85	37.50	37.54
3327	NASDAQ	ZBRA	Fri, Aug 5, 2005	38.36	38.36	37.56	37.79
3326	NASDAQ	ZBRA	Thu, Aug 4, 2005	38.31	38.74	38.02	38.23
3325	NASDAQ	ZBRA	Wed, Aug 3, 2005	38.94	39.00	38.45	38.64
3324	NASDAQ	ZBRA	Tue, Aug 2, 2005	38.57	39.24	38.36	39.01
3323	NASDAQ	ZBRA	Mon, Aug 1, 2005	39.50	39.50	38.06	38.37
3322	NASDAQ	ZBRA	Fri, Jul 29, 2005	38.44	39.34	38.15	39.00
3321	NASDAQ	ZBRA	Thu, Jul 28, 2005	39.65	39.65	38.00	38.21
3320	NASDAQ	ZBRA	Wed, Jul 27, 2005	40.35	40.70	37.44	39.43
3319	NASDAQ	ZBRA	Tue, Jul 26, 2005	47.42	47.58	46.34	47.39
3318	NASDAQ	ZBRA	Mon, Jul 25, 2005	46.74	47.39	46.62	47.14
3317	NASDAQ	ZBRA	Fri, Jul 22, 2005	46.10	47.29	45.52	46.79
3316	NASDAQ	ZBRA	Thu, Jul 21, 2005	46.11	46.50	45.46	46.13
3315	NASDAQ	ZBRA	Wed, Jul 20, 2005	45.56	46.08	45.18	46.06
3314	NASDAQ	ZBRA	Tue, Jul 19, 2005	45.15	45.93	45.02	45.53
3313	NASDAQ	ZBRA	Mon, Jul 18, 2005	45.70	45.93	44.88	45.13
3312	NASDAQ	ZBRA	Fri, Jul 15, 2005	46.20	46.20	45.68	45.93
3311	NASDAQ	ZBRA	Thu, Jul 14, 2005	46.28	46.72	45.83	46.12
3310	NASDAQ	ZBRA	Wed, Jul 13, 2005	46.65	46.75	45.84	46.02
3309	NASDAQ	ZBRA	Tue, Jul 12, 2005	45.74	46.64	45.49	46.39
3308	NASDAQ	ZBRA	Mon, Jul 11, 2005	44.41	45.97	44.34	45.79
3307	NASDAQ	ZBRA	Fri, Jul 8, 2005	42.96	44.33	42.96	44.23
3306	NASDAQ	ZBRA	Thu, Jul 7, 2005	42.44	43.49	42.44	42.92
3305	NASDAQ	ZBRA	Wed, Jul 6, 2005	43.90	44.11	42.95	42.99
3304	NASDAQ	ZBRA	Tue, Jul 5, 2005	44.19	44.54	43.91	44.04
3303	NASDAQ	ZBRA	Fri, Jul 1, 2005	43.80	44.51	43.80	44.28
3302	NASDAQ	ZBRA	Thu, Jun 30, 2005	44.20	44.41	43.64	43.79
3301	NASDAQ	ZBRA	Wed, Jun 29, 2005	44.05	44.33	43.63	44.08
3300	NASDAQ	ZBRA	Tue, Jun 28, 2005	44.78	45.27	44.56	45.08
3299	NASDAQ	ZBRA	Mon, Jun 27, 2005	44.72	45.12	44.36	44.77
3298	NASDAQ	ZBRA	Fri, Jun 24, 2005	46.37	46.38	44.37	44.50
3297	NASDAQ	ZBRA	Thu, Jun 23, 2005	46.25	46.46	45.81	46.15
3296	NASDAQ	ZBRA	Wed, Jun 22, 2005	45.62	46.65	45.56	46.22
3295	NASDAQ	ZBRA	Tue, Jun 21, 2005	45.25	45.55	45.00	45.24
3294	NASDAQ	ZBRA	Mon, Jun 20, 2005	45.91	45.93	45.33	45.37
3293	NASDAQ	ZBRA	Fri, Jun 17, 2005	46.23	46.80	45.77	46.26
3292	NASDAQ	ZBRA	Thu, Jun 16, 2005	45.00	46.61	44.70	46.32
3291	NASDAQ	ZBRA	Wed, Jun 15, 2005	43.92	44.96	43.85	44.83
3290	NASDAQ	ZBRA	Tue, Jun 14, 2005	43.51	43.98	43.25	43.83
3289	NASDAQ	ZBRA	Mon, Jun 13, 2005	43.33	43.68	42.75	43.40
3288	NASDAQ	ZBRA	Fri, Jun 10, 2005	42.46	43.27	42.12	43.21
3287	NASDAQ	ZBRA	Thu, Jun 9, 2005	42.40	42.72	41.90	42.27
3286	NASDAQ	ZBRA	Wed, Jun 8, 2005	42.22	42.63	41.99	42.40
3285	NASDAQ	ZBRA	Tue, Jun 7, 2005	42.14	42.45	41.99	42.17
3284	NASDAQ	ZBRA	Mon, Jun 6, 2005	41.86	42.37	41.86	42.17
3283	NASDAQ	ZBRA	Fri, Jun 3, 2005	42.35	42.42	41.84	42.09
3282	NASDAQ	ZBRA	Thu, Jun 2, 2005	42.31	42.65	42.01	42.44
3281	NASDAQ	ZBRA	Wed, Jun 1, 2005	42.70	42.70	42.37	42.54
3280	NASDAQ	ZBRA	Tue, May 31, 2005	43.00	43.00	42.44	42.56
3279	NASDAQ	ZBRA	Fri, May 27, 2005	43.15	43.33	42.88	43.01
3278	NASDAQ	ZBRA	Thu, May 26, 2005	43.41	43.81	43.00	43.15
3277	NASDAQ	ZBRA	Wed, May 25, 2005	43.92	44.19	43.30	43.30
3276	NASDAQ	ZBRA	Tue, May 24, 2005	44.15	44.33	43.43	44.22
3275	NASDAQ	ZBRA	Mon, May 23, 2005	42.05	44.25	41.83	44.00
3274	NASDAQ	ZBRA	Fri, May 20, 2005	41.68	42.16	41.67	41.95
3273	NASDAQ	ZBRA	Thu, May 19, 2005	41.98	42.05	41.65	42.00
3272	NASDAQ	ZBRA	Wed, May 18, 2005	41.29	41.95	41.06	41.75
3271	NASDAQ	ZBRA	Tue, May 17, 2005	41.40	41.59	41.00	41.14
3270	NASDAQ	ZBRA	Mon, May 16, 2005	41.53	42.29	41.21	41.53
3269	NASDAQ	ZBRA	Fri, May 13, 2005	40.85	41.67	40.76	41.53
3268	NASDAQ	ZBRA	Thu, May 12, 2005	41.69	41.69	40.77	40.80
3267	NASDAQ	ZBRA	Wed, May 11, 2005	41.50	41.72	40.83	41.57
3266	NASDAQ	ZBRA	Tue, May 10, 2005	42.05	42.30	41.35	41.65
3265	NASDAQ	ZBRA	Mon, May 9, 2005	42.50	42.76	41.86	42.50
3264	NASDAQ	ZBRA	Fri, May 6, 2005	43.00	43.00	42.03	42.50
3263	NASDAQ	ZBRA	Thu, May 5, 2005	43.66	44.89	41.95	42.65
3262	NASDAQ	ZBRA	Wed, May 4, 2005	40.94	44.16	39.60	42.03
3261	NASDAQ	ZBRA	Tue, May 3, 2005	45.35	45.38	44.50	45.35
3260	NASDAQ	ZBRA	Mon, May 2, 2005	47.71	47.99	45.18	45.49
3259	NASDAQ	ZBRA	Fri, Apr 29, 2005	47.13	48.20	46.50	47.76
3258	NASDAQ	ZBRA	Thu, Apr 28, 2005	47.86	47.90	46.41	46.62
3257	NASDAQ	ZBRA	Wed, Apr 27, 2005	47.58	47.92	46.94	47.82
3256	NASDAQ	ZBRA	Tue, Apr 26, 2005	47.64	48.22	47.30	47.55
3255	NASDAQ	ZBRA	Mon, Apr 25, 2005	47.21	48.07	46.85	47.81
3254	NASDAQ	ZBRA	Fri, Apr 22, 2005	47.27	47.60	46.28	46.80
3253	NASDAQ	ZBRA	Thu, Apr 21, 2005	48.04	48.13	46.60	47.59
3252	NASDAQ	ZBRA	Wed, Apr 20, 2005	46.84	48.67	46.57	47.44
3251	NASDAQ	ZBRA	Tue, Apr 19, 2005	45.94	46.71	45.77	46.61
3250	NASDAQ	ZBRA	Mon, Apr 18, 2005	44.52	45.85	44.28	45.52
3249	NASDAQ	ZBRA	Fri, Apr 15, 2005	44.51	44.83	43.20	44.49
3248	NASDAQ	ZBRA	Thu, Apr 14, 2005	45.80	46.03	44.56	44.63
3247	NASDAQ	ZBRA	Wed, Apr 13, 2005	46.72	46.76	45.82	45.87
3246	NASDAQ	ZBRA	Tue, Apr 12, 2005	45.87	46.86	45.19	46.49
3245	NASDAQ	ZBRA	Mon, Apr 11, 2005	46.60	46.90	45.78	46.19
3244	NASDAQ	ZBRA	Fri, Apr 8, 2005	47.53	47.66	46.34	46.59
3243	NASDAQ	ZBRA	Thu, Apr 7, 2005	47.10	47.84	46.90	47.45
3242	NASDAQ	ZBRA	Wed, Apr 6, 2005	48.00	48.50	47.49	47.75
3241	NASDAQ	ZBRA	Tue, Apr 5, 2005	47.59	48.31	47.55	47.94
3240	NASDAQ	ZBRA	Mon, Apr 4, 2005	47.27	48.03	47.27	47.88
3239	NASDAQ	ZBRA	Fri, Apr 1, 2005	47.65	48.44	47.10	47.82
3238	NASDAQ	ZBRA	Thu, Mar 31, 2005	46.88	48.10	46.88	47.49
3237	NASDAQ	ZBRA	Wed, Mar 30, 2005	45.21	47.03	45.20	46.97
3236	NASDAQ	ZBRA	Tue, Mar 29, 2005	44.62	46.07	44.54	44.76
3235	NASDAQ	ZBRA	Mon, Mar 28, 2005	45.57	46.19	44.53	44.94
3234	NASDAQ	ZBRA	Thu, Mar 24, 2005	45.77	46.36	45.21	45.76
3233	NASDAQ	ZBRA	Wed, Mar 23, 2005	45.93	46.12	45.38	45.62
3232	NASDAQ	ZBRA	Tue, Mar 22, 2005	46.58	47.10	46.19	46.19
3231	NASDAQ	ZBRA	Mon, Mar 21, 2005	47.01	47.57	46.65	47.08
3230	NASDAQ	ZBRA	Fri, Mar 18, 2005	48.00	48.00	46.74	47.08
3229	NASDAQ	ZBRA	Thu, Mar 17, 2005	47.79	48.05	47.51	47.85
3228	NASDAQ	ZBRA	Wed, Mar 16, 2005	48.57	49.38	47.33	47.48
3227	NASDAQ	ZBRA	Tue, Mar 15, 2005	49.50	50.05	48.73	48.87
3226	NASDAQ	ZBRA	Mon, Mar 14, 2005	49.89	50.28	49.37	49.60
3225	NASDAQ	ZBRA	Fri, Mar 11, 2005	50.60	51.20	49.46	49.89
3224	NASDAQ	ZBRA	Thu, Mar 10, 2005	50.25	50.95	49.90	50.36
3223	NASDAQ	ZBRA	Wed, Mar 9, 2005	50.76	50.81	50.00	50.49
3222	NASDAQ	ZBRA	Tue, Mar 8, 2005	51.20	51.77	50.81	50.95
3221	NASDAQ	ZBRA	Mon, Mar 7, 2005	51.26	51.60	50.89	51.00
3220	NASDAQ	ZBRA	Fri, Mar 4, 2005	50.99	51.66	50.97	51.10
3219	NASDAQ	ZBRA	Thu, Mar 3, 2005	50.71	51.18	50.39	50.92
3218	NASDAQ	ZBRA	Wed, Mar 2, 2005	50.50	51.20	50.11	50.57
3217	NASDAQ	ZBRA	Tue, Mar 1, 2005	49.87	51.13	49.87	50.72
3216	NASDAQ	ZBRA	Mon, Feb 28, 2005	50.19	50.43	49.87	49.87
3215	NASDAQ	ZBRA	Fri, Feb 25, 2005	50.19	50.41	49.49	50.07
3214	NASDAQ	ZBRA	Thu, Feb 24, 2005	50.07	50.07	48.79	49.99
3213	NASDAQ	ZBRA	Wed, Feb 23, 2005	49.76	50.35	49.64	49.90
3212	NASDAQ	ZBRA	Tue, Feb 22, 2005	50.09	50.59	49.46	49.76
3211	NASDAQ	ZBRA	Fri, Feb 18, 2005	51.39	51.39	50.12	50.58
3210	NASDAQ	ZBRA	Thu, Feb 17, 2005	51.40	51.52	50.74	51.20
3209	NASDAQ	ZBRA	Wed, Feb 16, 2005	49.80	51.72	49.65	51.63
3208	NASDAQ	ZBRA	Tue, Feb 15, 2005	49.85	50.53	49.78	49.92
3207	NASDAQ	ZBRA	Mon, Feb 14, 2005	49.90	50.73	49.68	50.00
3206	NASDAQ	ZBRA	Fri, Feb 11, 2005	48.30	50.37	48.26	50.25
3205	NASDAQ	ZBRA	Thu, Feb 10, 2005	50.55	50.94	47.28	48.24
3204	NASDAQ	ZBRA	Wed, Feb 9, 2005	52.51	52.94	50.24	50.50
3203	NASDAQ	ZBRA	Tue, Feb 8, 2005	51.96	52.95	51.67	52.24
3202	NASDAQ	ZBRA	Mon, Feb 7, 2005	51.45	51.98	51.42	51.62
3201	NASDAQ	ZBRA	Fri, Feb 4, 2005	49.46	51.75	49.46	51.75
3200	NASDAQ	ZBRA	Thu, Feb 3, 2005	50.40	50.62	49.21	49.60
3199	NASDAQ	ZBRA	Wed, Feb 2, 2005	50.52	51.08	50.37	50.51
3198	NASDAQ	ZBRA	Tue, Feb 1, 2005	50.69	50.90	50.10	50.50
3197	NASDAQ	ZBRA	Mon, Jan 31, 2005	50.57	51.05	50.32	50.93
3196	NASDAQ	ZBRA	Fri, Jan 28, 2005	50.96	51.12	49.82	50.11
3195	NASDAQ	ZBRA	Thu, Jan 27, 2005	49.61	51.95	49.17	51.15
3194	NASDAQ	ZBRA	Wed, Jan 26, 2005	49.62	49.76	48.02	49.39
3193	NASDAQ	ZBRA	Tue, Jan 25, 2005	50.30	50.89	49.15	49.26
3192	NASDAQ	ZBRA	Mon, Jan 24, 2005	51.14	51.32	50.05	50.23
3191	NASDAQ	ZBRA	Fri, Jan 21, 2005	53.05	53.05	51.03	51.20
3190	NASDAQ	ZBRA	Thu, Jan 20, 2005	52.49	53.18	52.12	52.71
3189	NASDAQ	ZBRA	Wed, Jan 19, 2005	52.54	52.74	51.44	52.46
3188	NASDAQ	ZBRA	Tue, Jan 18, 2005	51.10	52.63	50.62	52.44
3187	NASDAQ	ZBRA	Fri, Jan 14, 2005	51.49	51.58	50.82	51.20
3186	NASDAQ	ZBRA	Thu, Jan 13, 2005	51.07	51.50	50.53	51.06
3185	NASDAQ	ZBRA	Wed, Jan 12, 2005	51.42	51.80	50.41	50.91
3184	NASDAQ	ZBRA	Tue, Jan 11, 2005	53.60	53.78	51.42	51.67
3183	NASDAQ	ZBRA	Mon, Jan 10, 2005	53.08	54.62	53.00	53.84
3182	NASDAQ	ZBRA	Fri, Jan 7, 2005	53.01	53.55	52.82	53.10
3181	NASDAQ	ZBRA	Thu, Jan 6, 2005	52.99	53.38	52.55	52.65
3180	NASDAQ	ZBRA	Wed, Jan 5, 2005	54.25	54.50	52.38	52.57
3179	NASDAQ	ZBRA	Tue, Jan 4, 2005	56.06	56.22	53.74	54.47
3178	NASDAQ	ZBRA	Mon, Jan 3, 2005	56.80	56.90	55.36	55.51
3177	NASDAQ	ZBRA	Fri, Dec 31, 2004	56.42	56.67	55.98	56.28
3176	NASDAQ	ZBRA	Thu, Dec 30, 2004	56.40	56.70	56.03	56.60
3175	NASDAQ	ZBRA	Wed, Dec 29, 2004	56.25	56.43	55.70	56.29
3174	NASDAQ	ZBRA	Tue, Dec 28, 2004	55.43	56.17	54.95	56.15
3173	NASDAQ	ZBRA	Mon, Dec 27, 2004	56.21	56.30	55.45	55.76
3172	NASDAQ	ZBRA	Thu, Dec 23, 2004	56.68	56.69	55.95	56.04
3171	NASDAQ	ZBRA	Wed, Dec 22, 2004	55.40	57.23	55.37	56.27
3170	NASDAQ	ZBRA	Tue, Dec 21, 2004	54.43	55.55	54.14	55.46
3169	NASDAQ	ZBRA	Mon, Dec 20, 2004	55.27	55.47	53.45	54.45
3168	NASDAQ	ZBRA	Fri, Dec 17, 2004	55.96	56.03	54.59	55.47
3167	NASDAQ	ZBRA	Thu, Dec 16, 2004	55.37	56.11	55.15	55.92
3166	NASDAQ	ZBRA	Wed, Dec 15, 2004	54.16	55.66	53.95	55.21
3165	NASDAQ	ZBRA	Tue, Dec 14, 2004	53.45	54.13	53.32	54.12
3164	NASDAQ	ZBRA	Mon, Dec 13, 2004	52.90	53.79	52.75	53.35
3163	NASDAQ	ZBRA	Fri, Dec 10, 2004	52.03	52.93	52.00	52.50
3162	NASDAQ	ZBRA	Thu, Dec 9, 2004	50.86	52.66	50.61	52.35
3161	NASDAQ	ZBRA	Wed, Dec 8, 2004	51.77	51.77	49.61	50.78
3160	NASDAQ	ZBRA	Tue, Dec 7, 2004	52.24	53.13	51.22	51.32
3159	NASDAQ	ZBRA	Mon, Dec 6, 2004	51.90	52.43	51.40	52.30
3158	NASDAQ	ZBRA	Fri, Dec 3, 2004	52.64	52.71	51.89	51.92
3157	NASDAQ	ZBRA	Thu, Dec 2, 2004	53.03	53.32	52.35	52.47
3156	NASDAQ	ZBRA	Wed, Dec 1, 2004	51.43	53.25	51.04	53.25
3155	NASDAQ	ZBRA	Tue, Nov 30, 2004	51.50	51.54	49.69	50.28
3154	NASDAQ	ZBRA	Mon, Nov 29, 2004	51.07	51.89	50.75	51.25
3153	NASDAQ	ZBRA	Fri, Nov 26, 2004	51.39	51.40	50.87	51.01
3152	NASDAQ	ZBRA	Wed, Nov 24, 2004	52.01	52.01	51.03	51.18
3151	NASDAQ	ZBRA	Tue, Nov 23, 2004	52.08	52.80	51.34	51.68
3150	NASDAQ	ZBRA	Mon, Nov 22, 2004	52.07	52.24	50.91	52.00
3149	NASDAQ	ZBRA	Fri, Nov 19, 2004	51.64	52.20	51.25	51.50
3148	NASDAQ	ZBRA	Thu, Nov 18, 2004	51.89	52.46	50.75	51.81
3147	NASDAQ	ZBRA	Wed, Nov 17, 2004	50.08	52.28	49.63	52.23
3146	NASDAQ	ZBRA	Tue, Nov 16, 2004	51.82	52.00	47.30	48.48
3145	NASDAQ	ZBRA	Mon, Nov 15, 2004	54.06	54.55	51.25	52.05
3144	NASDAQ	ZBRA	Fri, Nov 12, 2004	56.15	56.15	45.97	52.90
3143	NASDAQ	ZBRA	Thu, Nov 11, 2004	55.74	56.16	55.70	56.03
3142	NASDAQ	ZBRA	Wed, Nov 10, 2004	56.07	56.35	55.62	55.93
3141	NASDAQ	ZBRA	Tue, Nov 9, 2004	55.04	56.02	54.97	55.94
3140	NASDAQ	ZBRA	Mon, Nov 8, 2004	55.39	55.90	55.01	55.25
3139	NASDAQ	ZBRA	Fri, Nov 5, 2004	55.05	55.64	54.64	55.12
3138	NASDAQ	ZBRA	Thu, Nov 4, 2004	54.92	55.24	54.05	54.55
3137	NASDAQ	ZBRA	Wed, Nov 3, 2004	54.63	55.47	54.37	55.01
3136	NASDAQ	ZBRA	Tue, Nov 2, 2004	53.30	54.40	53.00	53.84
3135	NASDAQ	ZBRA	Mon, Nov 1, 2004	52.50	53.40	52.50	52.95
3134	NASDAQ	ZBRA	Fri, Oct 29, 2004	53.04	54.35	52.69	52.99
3133	NASDAQ	ZBRA	Thu, Oct 28, 2004	55.57	55.57	52.81	53.24
3132	NASDAQ	ZBRA	Wed, Oct 27, 2004	56.84	56.95	52.09	54.58
3131	NASDAQ	ZBRA	Tue, Oct 26, 2004	59.00	59.70	58.22	58.59
3130	NASDAQ	ZBRA	Mon, Oct 25, 2004	59.01	59.67	58.20	59.33
3129	NASDAQ	ZBRA	Fri, Oct 22, 2004	59.83	60.46	58.91	59.27
3128	NASDAQ	ZBRA	Thu, Oct 21, 2004	58.17	60.48	57.71	60.39
3127	NASDAQ	ZBRA	Wed, Oct 20, 2004	58.47	58.85	57.60	58.00
3126	NASDAQ	ZBRA	Tue, Oct 19, 2004	59.69	59.76	58.46	58.60
3125	NASDAQ	ZBRA	Mon, Oct 18, 2004	57.85	59.64	57.38	59.19
3124	NASDAQ	ZBRA	Fri, Oct 15, 2004	57.16	58.06	56.64	57.83
3123	NASDAQ	ZBRA	Thu, Oct 14, 2004	58.34	59.10	56.51	56.79
3122	NASDAQ	ZBRA	Wed, Oct 13, 2004	57.92	58.87	57.40	57.62
3121	NASDAQ	ZBRA	Tue, Oct 12, 2004	57.86	58.19	56.62	57.65
3120	NASDAQ	ZBRA	Mon, Oct 11, 2004	58.30	58.51	57.65	58.01
3119	NASDAQ	ZBRA	Fri, Oct 8, 2004	58.88	59.29	57.83	58.17
3118	NASDAQ	ZBRA	Thu, Oct 7, 2004	60.10	60.71	58.60	58.60
3117	NASDAQ	ZBRA	Wed, Oct 6, 2004	59.50	60.33	58.25	59.92
3116	NASDAQ	ZBRA	Tue, Oct 5, 2004	60.21	60.21	58.82	59.10
3115	NASDAQ	ZBRA	Mon, Oct 4, 2004	60.65	60.84	59.83	60.00
3114	NASDAQ	ZBRA	Fri, Oct 1, 2004	61.24	61.94	59.86	60.32
3113	NASDAQ	ZBRA	Thu, Sep 30, 2004	60.29	61.39	60.27	61.01
3112	NASDAQ	ZBRA	Wed, Sep 29, 2004	60.42	61.11	60.11	60.51
3111	NASDAQ	ZBRA	Tue, Sep 28, 2004	61.42	61.43	59.75	60.61
3110	NASDAQ	ZBRA	Mon, Sep 27, 2004	62.00	62.01	60.86	60.91
3109	NASDAQ	ZBRA	Fri, Sep 24, 2004	61.22	62.40	60.83	61.89
3108	NASDAQ	ZBRA	Thu, Sep 23, 2004	60.45	61.21	60.10	60.92
3107	NASDAQ	ZBRA	Wed, Sep 22, 2004	60.76	61.58	60.09	60.77
3106	NASDAQ	ZBRA	Tue, Sep 21, 2004	60.00	61.60	59.77	61.46
3105	NASDAQ	ZBRA	Mon, Sep 20, 2004	59.10	60.15	58.75	59.89
3104	NASDAQ	ZBRA	Fri, Sep 17, 2004	59.43	60.00	59.22	59.39
3103	NASDAQ	ZBRA	Thu, Sep 16, 2004	58.97	60.02	58.81	59.54
3102	NASDAQ	ZBRA	Wed, Sep 15, 2004	59.77	59.85	58.22	58.80
3101	NASDAQ	ZBRA	Tue, Sep 14, 2004	59.24	60.25	59.04	59.41
3100	NASDAQ	ZBRA	Mon, Sep 13, 2004	59.54	59.94	58.75	59.62
3099	NASDAQ	ZBRA	Fri, Sep 10, 2004	59.61	60.56	58.99	59.43
3098	NASDAQ	ZBRA	Thu, Sep 9, 2004	58.53	59.71	58.11	59.39
3097	NASDAQ	ZBRA	Wed, Sep 8, 2004	57.85	58.78	57.47	58.19
3096	NASDAQ	ZBRA	Tue, Sep 7, 2004	58.18	58.99	57.73	57.75
3095	NASDAQ	ZBRA	Fri, Sep 3, 2004	58.50	58.87	57.70	58.10
3094	NASDAQ	ZBRA	Thu, Sep 2, 2004	58.61	58.95	58.20	58.91
3093	NASDAQ	ZBRA	Wed, Sep 1, 2004	57.00	58.56	56.56	58.46
3092	NASDAQ	ZBRA	Tue, Aug 31, 2004	56.58	57.20	55.96	57.15
3091	NASDAQ	ZBRA	Mon, Aug 30, 2004	57.20	57.49	56.15	56.25
3090	NASDAQ	ZBRA	Fri, Aug 27, 2004	56.61	57.64	56.18	57.43
3089	NASDAQ	ZBRA	Thu, Aug 26, 2004	55.75	56.76	55.54	56.45
3088	NASDAQ	ZBRA	Wed, Aug 25, 2004	55.48	56.81	55.18	56.55
3087	NASDAQ	ZBRA	Tue, Aug 24, 2004	55.46	55.67	54.28	55.47
3086	NASDAQ	ZBRA	Mon, Aug 23, 2004	55.45	55.46	54.74	55.08
3085	NASDAQ	ZBRA	Fri, Aug 20, 2004	55.20	55.58	54.87	55.34
3084	NASDAQ	ZBRA	Thu, Aug 19, 2004	55.34	55.58	54.56	55.08
3083	NASDAQ	ZBRA	Wed, Aug 18, 2004	53.52	55.48	53.44	55.48
3082	NASDAQ	ZBRA	Tue, Aug 17, 2004	53.58	54.06	53.05	53.78
3081	NASDAQ	ZBRA	Mon, Aug 16, 2004	51.96	53.46	51.66	53.26
3080	NASDAQ	ZBRA	Fri, Aug 13, 2004	51.80	52.08	51.35	51.77
3079	NASDAQ	ZBRA	Thu, Aug 12, 2004	52.88	52.88	51.17	51.60
3078	NASDAQ	ZBRA	Wed, Aug 11, 2004	53.17	53.32	51.60	52.76
3077	NASDAQ	ZBRA	Tue, Aug 10, 2004	52.30	54.13	52.17	54.10
3076	NASDAQ	ZBRA	Mon, Aug 9, 2004	51.85	52.63	51.85	52.26
3075	NASDAQ	ZBRA	Fri, Aug 6, 2004	53.34	53.46	51.73	52.18
3074	NASDAQ	ZBRA	Thu, Aug 5, 2004	54.10	54.42	53.46	53.88
3073	NASDAQ	ZBRA	Wed, Aug 4, 2004	54.60	55.17	53.84	54.42
3072	NASDAQ	ZBRA	Tue, Aug 3, 2004	55.43	55.60	54.42	55.00
3071	NASDAQ	ZBRA	Mon, Aug 2, 2004	55.08	55.65	54.02	55.46
3070	NASDAQ	ZBRA	Fri, Jul 30, 2004	53.98	55.40	53.57	55.09
3069	NASDAQ	ZBRA	Thu, Jul 29, 2004	53.55	54.00	52.34	53.78
3068	NASDAQ	ZBRA	Wed, Jul 28, 2004	52.71	54.20	52.53	53.68
3067	NASDAQ	ZBRA	Tue, Jul 27, 2004	51.77	52.80	49.90	51.87
3066	NASDAQ	ZBRA	Mon, Jul 26, 2004	52.74	53.58	51.18	51.44
3065	NASDAQ	ZBRA	Fri, Jul 23, 2004	53.11	53.72	52.34	52.86
3064	NASDAQ	ZBRA	Thu, Jul 22, 2004	53.98	54.72	52.08	53.53
3063	NASDAQ	ZBRA	Wed, Jul 21, 2004	56.13	56.20	53.99	54.12
3062	NASDAQ	ZBRA	Tue, Jul 20, 2004	55.24	56.08	54.77	56.04
3061	NASDAQ	ZBRA	Mon, Jul 19, 2004	55.00	55.72	54.60	54.78
3060	NASDAQ	ZBRA	Fri, Jul 16, 2004	55.76	56.06	54.87	54.94
3059	NASDAQ	ZBRA	Thu, Jul 15, 2004	53.24	55.60	53.24	55.27
3058	NASDAQ	ZBRA	Wed, Jul 14, 2004	54.58	55.13	53.58	53.60
3057	NASDAQ	ZBRA	Tue, Jul 13, 2004	53.66	55.82	53.57	54.98
3056	NASDAQ	ZBRA	Mon, Jul 12, 2004	54.78	54.89	52.77	53.94
3055	NASDAQ	ZBRA	Fri, Jul 9, 2004	57.04	57.59	56.10	56.29
3054	NASDAQ	ZBRA	Thu, Jul 8, 2004	57.63	57.85	57.03	57.16
3053	NASDAQ	ZBRA	Wed, Jul 7, 2004	57.68	59.19	57.55	57.79
3052	NASDAQ	ZBRA	Tue, Jul 6, 2004	58.76	59.01	56.87	57.92
3051	NASDAQ	ZBRA	Fri, Jul 2, 2004	59.00	59.14	58.18	58.75
3050	NASDAQ	ZBRA	Thu, Jul 1, 2004	58.04	60.04	57.68	59.19
3049	NASDAQ	ZBRA	Wed, Jun 30, 2004	57.82	58.10	57.32	58.00
3048	NASDAQ	ZBRA	Tue, Jun 29, 2004	57.07	57.84	56.96	57.67
3047	NASDAQ	ZBRA	Mon, Jun 28, 2004	56.48	57.70	56.48	57.12
3046	NASDAQ	ZBRA	Fri, Jun 25, 2004	55.03	56.90	54.90	56.90
3045	NASDAQ	ZBRA	Thu, Jun 24, 2004	54.20	55.40	54.11	55.23
3044	NASDAQ	ZBRA	Wed, Jun 23, 2004	53.20	54.30	52.92	54.10
3043	NASDAQ	ZBRA	Tue, Jun 22, 2004	53.09	53.28	52.60	53.14
3042	NASDAQ	ZBRA	Mon, Jun 21, 2004	52.81	53.40	52.52	53.04
3041	NASDAQ	ZBRA	Fri, Jun 18, 2004	52.36	53.34	52.24	52.98
3040	NASDAQ	ZBRA	Thu, Jun 17, 2004	52.40	52.78	52.25	52.59
3039	NASDAQ	ZBRA	Wed, Jun 16, 2004	52.79	52.90	52.45	52.70
3038	NASDAQ	ZBRA	Tue, Jun 15, 2004	52.65	53.30	52.62	52.79
3037	NASDAQ	ZBRA	Mon, Jun 14, 2004	54.02	54.20	52.26	52.26
3036	NASDAQ	ZBRA	Thu, Jun 10, 2004	53.53	54.20	53.30	54.06
3035	NASDAQ	ZBRA	Wed, Jun 9, 2004	54.04	54.32	53.21	53.45
3034	NASDAQ	ZBRA	Tue, Jun 8, 2004	54.02	54.46	53.70	54.26
3033	NASDAQ	ZBRA	Mon, Jun 7, 2004	52.67	54.15	52.27	53.85
3032	NASDAQ	ZBRA	Fri, Jun 4, 2004	52.13	52.54	51.92	52.02
3031	NASDAQ	ZBRA	Thu, Jun 3, 2004	53.07	53.07	51.44	51.45
3030	NASDAQ	ZBRA	Wed, Jun 2, 2004	53.50	53.67	52.87	53.02
3029	NASDAQ	ZBRA	Tue, Jun 1, 2004	53.92	54.20	53.20	53.57
3028	NASDAQ	ZBRA	Fri, May 28, 2004	53.90	54.09	53.67	53.92
3027	NASDAQ	ZBRA	Thu, May 27, 2004	54.74	54.82	53.67	53.88
3026	NASDAQ	ZBRA	Wed, May 26, 2004	54.67	55.27	54.26	54.67
3025	NASDAQ	ZBRA	Tue, May 25, 2004	53.85	54.72	53.54	54.56
3024	NASDAQ	ZBRA	Mon, May 24, 2004	53.70	54.07	53.17	53.90
3023	NASDAQ	ZBRA	Fri, May 21, 2004	53.23	53.73	52.80	53.39
3022	NASDAQ	ZBRA	Thu, May 20, 2004	52.44	53.22	52.08	52.98
3021	NASDAQ	ZBRA	Wed, May 19, 2004	52.22	52.81	51.46	52.32
3020	NASDAQ	ZBRA	Tue, May 18, 2004	50.16	51.90	49.80	51.67
3019	NASDAQ	ZBRA	Mon, May 17, 2004	50.22	50.41	49.50	49.84
3018	NASDAQ	ZBRA	Fri, May 14, 2004	51.43	51.80	50.54	50.65
3017	NASDAQ	ZBRA	Thu, May 13, 2004	50.32	51.77	49.80	51.67
3016	NASDAQ	ZBRA	Wed, May 12, 2004	50.39	50.73	49.15	50.48
3015	NASDAQ	ZBRA	Tue, May 11, 2004	49.64	51.28	49.58	50.60
3014	NASDAQ	ZBRA	Mon, May 10, 2004	49.32	49.53	48.70	49.08
3013	NASDAQ	ZBRA	Fri, May 7, 2004	49.53	50.44	49.27	49.51
3012	NASDAQ	ZBRA	Thu, May 6, 2004	50.36	50.48	49.41	49.61
3011	NASDAQ	ZBRA	Wed, May 5, 2004	50.00	50.99	49.75	50.45
3010	NASDAQ	ZBRA	Tue, May 4, 2004	49.42	50.57	49.35	49.75
3009	NASDAQ	ZBRA	Mon, May 3, 2004	49.33	50.11	48.80	49.60
3008	NASDAQ	ZBRA	Fri, Apr 30, 2004	48.41	50.70	48.20	48.86
3007	NASDAQ	ZBRA	Thu, Apr 29, 2004	49.42	49.67	47.88	48.22
3006	NASDAQ	ZBRA	Wed, Apr 28, 2004	49.04	51.12	48.30	49.32
3005	NASDAQ	ZBRA	Tue, Apr 27, 2004	48.27	48.74	47.15	47.52
3004	NASDAQ	ZBRA	Mon, Apr 26, 2004	49.54	49.87	48.05	48.24
3003	NASDAQ	ZBRA	Fri, Apr 23, 2004	50.44	50.96	49.17	49.41
3002	NASDAQ	ZBRA	Thu, Apr 22, 2004	49.63	50.68	49.24	50.59
3001	NASDAQ	ZBRA	Wed, Apr 21, 2004	47.18	49.60	47.18	49.58
3000	NASDAQ	ZBRA	Tue, Apr 20, 2004	48.54	48.65	47.23	47.23
2999	NASDAQ	ZBRA	Mon, Apr 19, 2004	47.84	48.54	47.35	48.41
2998	NASDAQ	ZBRA	Fri, Apr 16, 2004	47.84	48.10	47.00	47.98
2997	NASDAQ	ZBRA	Thu, Apr 15, 2004	49.04	49.08	47.17	47.74
2996	NASDAQ	ZBRA	Wed, Apr 14, 2004	49.27	49.34	48.90	49.00
2995	NASDAQ	ZBRA	Tue, Apr 13, 2004	49.75	49.98	49.34	49.50
2994	NASDAQ	ZBRA	Mon, Apr 12, 2004	48.50	49.75	48.50	49.66
2993	NASDAQ	ZBRA	Thu, Apr 8, 2004	48.01	49.29	47.98	48.84
2992	NASDAQ	ZBRA	Wed, Apr 7, 2004	48.34	48.47	47.62	48.19
2991	NASDAQ	ZBRA	Tue, Apr 6, 2004	48.50	48.56	48.02	48.26
2990	NASDAQ	ZBRA	Mon, Apr 5, 2004	48.36	48.90	48.28	48.47
2989	NASDAQ	ZBRA	Fri, Apr 2, 2004	47.42	48.60	47.34	48.28
2988	NASDAQ	ZBRA	Thu, Apr 1, 2004	45.98	47.30	45.96	47.22
2987	NASDAQ	ZBRA	Wed, Mar 31, 2004	46.60	46.67	45.97	46.25
2986	NASDAQ	ZBRA	Tue, Mar 30, 2004	46.70	46.94	46.46	46.74
2985	NASDAQ	ZBRA	Mon, Mar 29, 2004	45.96	47.02	45.94	46.78
2984	NASDAQ	ZBRA	Fri, Mar 26, 2004	46.12	46.76	45.86	46.02
2983	NASDAQ	ZBRA	Thu, Mar 25, 2004	45.34	46.44	45.20	46.26
2982	NASDAQ	ZBRA	Wed, Mar 24, 2004	45.23	45.82	44.82	45.18
2981	NASDAQ	ZBRA	Tue, Mar 23, 2004	44.67	45.63	44.35	45.03
2980	NASDAQ	ZBRA	Mon, Mar 22, 2004	45.95	46.14	44.37	44.46
2979	NASDAQ	ZBRA	Fri, Mar 19, 2004	46.59	46.92	45.82	46.12
2978	NASDAQ	ZBRA	Thu, Mar 18, 2004	46.64	46.80	45.50	46.45
2977	NASDAQ	ZBRA	Wed, Mar 17, 2004	46.24	47.40	46.14	46.87
2976	NASDAQ	ZBRA	Tue, Mar 16, 2004	45.73	46.25	45.58	46.06
2975	NASDAQ	ZBRA	Mon, Mar 15, 2004	46.94	46.94	45.56	45.59
2974	NASDAQ	ZBRA	Fri, Mar 12, 2004	45.56	46.98	45.20	46.86
2973	NASDAQ	ZBRA	Thu, Mar 11, 2004	46.38	46.62	45.22	45.34
2972	NASDAQ	ZBRA	Wed, Mar 10, 2004	47.70	48.02	46.20	46.50
2971	NASDAQ	ZBRA	Tue, Mar 9, 2004	47.47	48.54	47.04	47.83
2970	NASDAQ	ZBRA	Mon, Mar 8, 2004	48.53	48.56	47.34	47.48
2969	NASDAQ	ZBRA	Fri, Mar 5, 2004	47.62	48.45	46.35	48.43
2968	NASDAQ	ZBRA	Thu, Mar 4, 2004	48.00	48.10	47.55	47.67
2967	NASDAQ	ZBRA	Wed, Mar 3, 2004	47.67	48.05	47.54	47.96
2966	NASDAQ	ZBRA	Tue, Mar 2, 2004	47.34	48.14	47.27	47.90
2965	NASDAQ	ZBRA	Mon, Mar 1, 2004	47.86	48.34	46.84	48.10
2964	NASDAQ	ZBRA	Fri, Feb 27, 2004	44.84	47.87	44.84	47.66
2963	NASDAQ	ZBRA	Thu, Feb 26, 2004	44.10	45.06	43.86	45.06
2962	NASDAQ	ZBRA	Wed, Feb 25, 2004	41.98	44.18	41.70	44.15
2961	NASDAQ	ZBRA	Tue, Feb 24, 2004	43.19	43.19	41.60	41.88
2960	NASDAQ	ZBRA	Mon, Feb 23, 2004	44.27	44.27	42.67	43.04
2959	NASDAQ	ZBRA	Fri, Feb 20, 2004	45.66	45.67	43.84	44.26
2958	NASDAQ	ZBRA	Thu, Feb 19, 2004	46.00	46.60	45.40	45.56
2957	NASDAQ	ZBRA	Wed, Feb 18, 2004	46.65	46.66	45.60	46.00
2956	NASDAQ	ZBRA	Tue, Feb 17, 2004	46.72	47.07	46.20	46.46
2955	NASDAQ	ZBRA	Fri, Feb 13, 2004	47.00	47.50	46.46	46.46
2954	NASDAQ	ZBRA	Thu, Feb 12, 2004	46.68	47.40	46.19	46.87
2953	NASDAQ	ZBRA	Wed, Feb 11, 2004	43.37	47.54	43.36	47.12
2952	NASDAQ	ZBRA	Tue, Feb 10, 2004	43.12	43.90	42.93	43.74
2951	NASDAQ	ZBRA	Mon, Feb 9, 2004	43.35	43.72	42.86	42.95
2950	NASDAQ	ZBRA	Fri, Feb 6, 2004	41.94	43.34	41.84	43.34
2949	NASDAQ	ZBRA	Thu, Feb 5, 2004	41.54	42.08	41.22	41.72
2948	NASDAQ	ZBRA	Wed, Feb 4, 2004	42.26	42.46	41.53	41.81
2947	NASDAQ	ZBRA	Tue, Feb 3, 2004	42.57	43.02	42.18	42.47
2946	NASDAQ	ZBRA	Mon, Feb 2, 2004	42.94	42.98	41.95	42.58
2945	NASDAQ	ZBRA	Fri, Jan 30, 2004	42.67	43.44	42.45	43.07
2944	NASDAQ	ZBRA	Thu, Jan 29, 2004	44.04	44.74	41.47	42.74
2943	NASDAQ	ZBRA	Wed, Jan 28, 2004	45.46	45.66	43.99	44.07
2942	NASDAQ	ZBRA	Tue, Jan 27, 2004	45.55	45.97	45.20	45.54
2941	NASDAQ	ZBRA	Mon, Jan 26, 2004	44.45	45.77	44.37	45.68
2940	NASDAQ	ZBRA	Fri, Jan 23, 2004	44.33	44.76	44.20	44.52
2939	NASDAQ	ZBRA	Thu, Jan 22, 2004	44.34	44.74	44.14	44.20
2938	NASDAQ	ZBRA	Wed, Jan 21, 2004	45.14	45.14	43.97	44.24
2937	NASDAQ	ZBRA	Tue, Jan 20, 2004	44.73	45.24	44.73	45.10
2936	NASDAQ	ZBRA	Fri, Jan 16, 2004	44.00	45.06	43.90	44.82
2935	NASDAQ	ZBRA	Thu, Jan 15, 2004	44.67	44.76	43.75	44.00
2934	NASDAQ	ZBRA	Wed, Jan 14, 2004	44.67	45.07	44.48	44.68
2933	NASDAQ	ZBRA	Tue, Jan 13, 2004	44.60	45.16	44.54	44.94
2932	NASDAQ	ZBRA	Mon, Jan 12, 2004	44.34	44.74	44.04	44.60
2931	NASDAQ	ZBRA	Fri, Jan 9, 2004	44.22	44.68	43.60	44.27
2930	NASDAQ	ZBRA	Thu, Jan 8, 2004	44.94	45.25	44.14	44.60
2929	NASDAQ	ZBRA	Wed, Jan 7, 2004	43.64	44.66	43.50	44.50
2928	NASDAQ	ZBRA	Tue, Jan 6, 2004	43.57	43.89	43.37	43.77
2927	NASDAQ	ZBRA	Mon, Jan 5, 2004	43.49	44.18	43.40	43.67
2926	NASDAQ	ZBRA	Fri, Jan 2, 2004	44.13	44.19	43.41	43.59
2925	NASDAQ	ZBRA	Wed, Dec 31, 2003	43.55	44.80	43.50	44.25
2924	NASDAQ	ZBRA	Tue, Dec 30, 2003	42.94	43.73	42.82	43.52
2923	NASDAQ	ZBRA	Mon, Dec 29, 2003	42.94	43.00	42.50	42.86
2922	NASDAQ	ZBRA	Fri, Dec 26, 2003	42.29	42.79	42.13	42.79
2921	NASDAQ	ZBRA	Wed, Dec 24, 2003	42.19	42.29	41.86	42.16
2920	NASDAQ	ZBRA	Tue, Dec 23, 2003	41.93	42.20	41.68	42.20
2919	NASDAQ	ZBRA	Mon, Dec 22, 2003	41.50	42.08	41.50	41.81
2918	NASDAQ	ZBRA	Fri, Dec 19, 2003	41.32	41.78	40.96	41.74
2917	NASDAQ	ZBRA	Thu, Dec 18, 2003	41.08	41.79	40.85	41.45
2916	NASDAQ	ZBRA	Wed, Dec 17, 2003	40.94	41.48	40.62	41.07
2915	NASDAQ	ZBRA	Tue, Dec 16, 2003	40.69	41.27	40.36	41.15
2914	NASDAQ	ZBRA	Mon, Dec 15, 2003	41.27	41.80	40.67	40.68
2913	NASDAQ	ZBRA	Fri, Dec 12, 2003	41.10	41.40	40.55	41.16
2912	NASDAQ	ZBRA	Thu, Dec 11, 2003	40.50	41.27	40.17	41.27
2911	NASDAQ	ZBRA	Wed, Dec 10, 2003	41.50	41.77	40.09	40.33
2910	NASDAQ	ZBRA	Tue, Dec 9, 2003	42.75	43.47	41.32	41.48
2909	NASDAQ	ZBRA	Mon, Dec 8, 2003	41.23	42.75	41.02	42.74
2908	NASDAQ	ZBRA	Fri, Dec 5, 2003	41.61	41.78	40.84	41.06
2907	NASDAQ	ZBRA	Thu, Dec 4, 2003	41.66	42.08	41.04	41.99
2906	NASDAQ	ZBRA	Wed, Dec 3, 2003	41.95	42.96	41.72	41.92
2905	NASDAQ	ZBRA	Tue, Dec 2, 2003	42.68	42.81	41.98	42.00
2904	NASDAQ	ZBRA	Mon, Dec 1, 2003	42.40	42.92	42.12	42.34
2903	NASDAQ	ZBRA	Fri, Nov 28, 2003	42.20	42.55	41.90	42.38
2902	NASDAQ	ZBRA	Wed, Nov 26, 2003	41.32	42.14	41.18	42.11
2901	NASDAQ	ZBRA	Tue, Nov 25, 2003	41.76	41.82	41.01	41.21
2900	NASDAQ	ZBRA	Mon, Nov 24, 2003	40.18	41.76	40.04	41.76
2899	NASDAQ	ZBRA	Fri, Nov 21, 2003	40.12	40.39	39.77	40.10
2898	NASDAQ	ZBRA	Thu, Nov 20, 2003	40.14	40.84	39.81	40.06
2897	NASDAQ	ZBRA	Wed, Nov 19, 2003	39.66	40.22	39.35	40.14
2896	NASDAQ	ZBRA	Tue, Nov 18, 2003	39.40	39.87	38.92	39.44
2895	NASDAQ	ZBRA	Mon, Nov 17, 2003	39.14	39.32	38.67	39.28
2894	NASDAQ	ZBRA	Fri, Nov 14, 2003	39.77	40.00	39.34	39.50
2893	NASDAQ	ZBRA	Thu, Nov 13, 2003	39.74	40.24	39.68	40.00
2892	NASDAQ	ZBRA	Wed, Nov 12, 2003	39.02	39.89	39.00	39.86
2891	NASDAQ	ZBRA	Tue, Nov 11, 2003	38.87	39.19	38.70	39.10
2890	NASDAQ	ZBRA	Mon, Nov 10, 2003	39.94	40.00	39.04	39.04
2889	NASDAQ	ZBRA	Fri, Nov 7, 2003	40.16	40.23	39.78	39.88
2888	NASDAQ	ZBRA	Thu, Nov 6, 2003	40.27	40.32	39.57	40.11
2887	NASDAQ	ZBRA	Wed, Nov 5, 2003	39.54	40.52	39.26	40.34
2886	NASDAQ	ZBRA	Tue, Nov 4, 2003	39.90	40.14	39.34	39.43
2885	NASDAQ	ZBRA	Mon, Nov 3, 2003	38.20	40.15	38.17	40.09
2884	NASDAQ	ZBRA	Fri, Oct 31, 2003	38.34	39.17	37.83	38.10
2883	NASDAQ	ZBRA	Thu, Oct 30, 2003	38.21	38.66	38.12	38.21
2882	NASDAQ	ZBRA	Wed, Oct 29, 2003	37.98	38.16	37.34	37.96
2881	NASDAQ	ZBRA	Tue, Oct 28, 2003	38.16	38.16	37.70	38.08
2880	NASDAQ	ZBRA	Mon, Oct 27, 2003	38.03	38.03	37.20	37.70
2879	NASDAQ	ZBRA	Fri, Oct 24, 2003	37.59	38.07	37.41	37.84
2878	NASDAQ	ZBRA	Thu, Oct 23, 2003	37.00	37.97	36.67	37.52
2877	NASDAQ	ZBRA	Wed, Oct 22, 2003	39.06	39.20	38.50	38.94
2876	NASDAQ	ZBRA	Tue, Oct 21, 2003	38.57	39.12	38.32	39.12
2875	NASDAQ	ZBRA	Mon, Oct 20, 2003	38.10	38.61	37.90	38.51
2874	NASDAQ	ZBRA	Fri, Oct 17, 2003	39.18	39.28	37.94	37.94
2873	NASDAQ	ZBRA	Thu, Oct 16, 2003	39.20	39.30	38.40	39.24
2872	NASDAQ	ZBRA	Wed, Oct 15, 2003	38.84	39.24	38.35	39.18
2871	NASDAQ	ZBRA	Tue, Oct 14, 2003	38.38	38.87	38.35	38.75
2870	NASDAQ	ZBRA	Mon, Oct 13, 2003	38.62	38.92	38.07	38.63
2869	NASDAQ	ZBRA	Fri, Oct 10, 2003	38.04	38.62	38.04	38.62
2868	NASDAQ	ZBRA	Thu, Oct 9, 2003	36.76	38.27	36.74	37.96
2867	NASDAQ	ZBRA	Wed, Oct 8, 2003	36.67	37.28	36.40	36.75
2866	NASDAQ	ZBRA	Tue, Oct 7, 2003	36.74	36.74	35.97	36.67
2865	NASDAQ	ZBRA	Mon, Oct 6, 2003	36.67	36.95	36.28	36.67
2864	NASDAQ	ZBRA	Fri, Oct 3, 2003	35.40	37.14	35.40	36.57
2863	NASDAQ	ZBRA	Thu, Oct 2, 2003	34.92	35.47	34.89	35.38
2862	NASDAQ	ZBRA	Wed, Oct 1, 2003	34.30	35.20	34.20	34.92
2861	NASDAQ	ZBRA	Tue, Sep 30, 2003	33.64	35.05	33.04	34.32
2860	NASDAQ	ZBRA	Mon, Sep 29, 2003	33.80	34.06	33.09	33.74
2859	NASDAQ	ZBRA	Fri, Sep 26, 2003	34.89	35.16	33.57	33.66
2858	NASDAQ	ZBRA	Thu, Sep 25, 2003	35.52	35.60	34.83	34.83
2857	NASDAQ	ZBRA	Wed, Sep 24, 2003	36.17	36.27	35.34	35.43
2856	NASDAQ	ZBRA	Tue, Sep 23, 2003	35.80	36.40	35.64	36.24
2855	NASDAQ	ZBRA	Mon, Sep 22, 2003	36.44	36.45	35.67	35.87
2854	NASDAQ	ZBRA	Fri, Sep 19, 2003	36.54	36.96	36.24	36.72
2853	NASDAQ	ZBRA	Thu, Sep 18, 2003	35.69	36.86	35.34	36.84
2852	NASDAQ	ZBRA	Wed, Sep 17, 2003	35.20	35.86	35.03	35.66
2851	NASDAQ	ZBRA	Tue, Sep 16, 2003	33.97	35.44	33.97	35.17
2850	NASDAQ	ZBRA	Mon, Sep 15, 2003	33.45	34.08	33.42	34.03
2849	NASDAQ	ZBRA	Fri, Sep 12, 2003	33.56	33.56	33.07	33.39
2848	NASDAQ	ZBRA	Thu, Sep 11, 2003	33.60	33.83	33.51	33.65
2847	NASDAQ	ZBRA	Wed, Sep 10, 2003	34.50	34.52	33.24	33.40
2846	NASDAQ	ZBRA	Tue, Sep 9, 2003	34.92	35.11	34.42	34.54
2845	NASDAQ	ZBRA	Mon, Sep 8, 2003	34.81	35.10	34.70	35.02
2844	NASDAQ	ZBRA	Fri, Sep 5, 2003	34.61	35.35	34.32	34.73
2843	NASDAQ	ZBRA	Thu, Sep 4, 2003	35.56	35.60	34.86	34.98
2842	NASDAQ	ZBRA	Wed, Sep 3, 2003	36.10	36.10	35.00	35.02
2841	NASDAQ	ZBRA	Tue, Sep 2, 2003	35.92	36.78	35.78	36.10
2840	NASDAQ	ZBRA	Fri, Aug 29, 2003	34.88	35.85	34.78	35.75
2839	NASDAQ	ZBRA	Thu, Aug 28, 2003	34.53	35.14	34.34	35.12
2838	NASDAQ	ZBRA	Wed, Aug 27, 2003	34.76	35.00	34.55	34.55
2837	NASDAQ	ZBRA	Tue, Aug 26, 2003	34.94	34.98	33.99	34.62
2836	NASDAQ	ZBRA	Mon, Aug 25, 2003	34.98	35.06	34.44	34.98
2835	NASDAQ	ZBRA	Fri, Aug 22, 2003	35.64	35.84	34.98	34.98
2834	NASDAQ	ZBRA	Thu, Aug 21, 2003	35.94	36.00	35.63	35.71
2833	NASDAQ	ZBRA	Wed, Aug 20, 2003	35.86	36.11	35.65	35.85
2832	NASDAQ	ZBRA	Tue, Aug 19, 2003	35.55	36.22	35.47	35.94
2831	NASDAQ	ZBRA	Mon, Aug 18, 2003	34.91	35.66	34.89	35.49
2830	NASDAQ	ZBRA	Fri, Aug 15, 2003	34.55	35.08	34.29	34.97
2829	NASDAQ	ZBRA	Thu, Aug 14, 2003	33.80	34.54	33.80	34.47
2828	NASDAQ	ZBRA	Wed, Aug 13, 2003	33.17	34.14	33.10	33.96
2827	NASDAQ	ZBRA	Tue, Aug 12, 2003	32.86	33.32	32.56	33.13
2826	NASDAQ	ZBRA	Mon, Aug 11, 2003	32.75	33.38	32.58	32.82
2825	NASDAQ	ZBRA	Fri, Aug 8, 2003	32.69	33.00	32.51	32.83
2824	NASDAQ	ZBRA	Thu, Aug 7, 2003	33.09	33.25	32.65	32.66
2823	NASDAQ	ZBRA	Wed, Aug 6, 2003	33.76	33.76	32.72	33.23
2822	NASDAQ	ZBRA	Tue, Aug 5, 2003	34.09	34.10	33.61	33.73
2821	NASDAQ	ZBRA	Mon, Aug 4, 2003	34.24	34.24	33.63	34.11
2820	NASDAQ	ZBRA	Fri, Aug 1, 2003	34.41	34.47	33.67	34.09
2819	NASDAQ	ZBRA	Thu, Jul 31, 2003	34.36	34.61	34.12	34.48
2818	NASDAQ	ZBRA	Wed, Jul 30, 2003	34.21	34.31	33.56	34.12
2817	NASDAQ	ZBRA	Tue, Jul 29, 2003	35.39	35.56	34.11	34.29
2816	NASDAQ	ZBRA	Mon, Jul 28, 2003	35.20	36.42	35.20	35.91
2815	NASDAQ	ZBRA	Fri, Jul 25, 2003	34.14	35.48	33.91	35.06
2814	NASDAQ	ZBRA	Thu, Jul 24, 2003	34.74	34.83	33.74	34.00
2813	NASDAQ	ZBRA	Wed, Jul 23, 2003	34.88	34.91	34.47	34.74
2812	NASDAQ	ZBRA	Tue, Jul 22, 2003	34.89	35.43	34.21	34.86
2811	NASDAQ	ZBRA	Mon, Jul 21, 2003	34.67	35.09	34.11	35.01
2810	NASDAQ	ZBRA	Fri, Jul 18, 2003	35.03	35.12	34.51	34.83
2809	NASDAQ	ZBRA	Thu, Jul 17, 2003	35.58	35.71	34.74	34.96
2808	NASDAQ	ZBRA	Wed, Jul 16, 2003	36.98	37.19	35.79	36.00
2807	NASDAQ	ZBRA	Tue, Jul 15, 2003	36.81	37.39	36.71	36.91
2806	NASDAQ	ZBRA	Mon, Jul 14, 2003	36.56	37.22	36.33	36.68
2805	NASDAQ	ZBRA	Fri, Jul 11, 2003	36.54	36.64	36.06	36.47
2804	NASDAQ	ZBRA	Thu, Jul 10, 2003	36.00	36.59	35.78	36.59
2803	NASDAQ	ZBRA	Wed, Jul 9, 2003	36.16	36.23	35.45	36.00
2802	NASDAQ	ZBRA	Tue, Jul 8, 2003	35.53	36.33	35.20	36.33
2801	NASDAQ	ZBRA	Mon, Jul 7, 2003	35.47	35.88	35.12	35.47
2800	NASDAQ	ZBRA	Thu, Jul 3, 2003	35.06	35.58	34.95	35.47
2799	NASDAQ	ZBRA	Wed, Jul 2, 2003	34.01	35.09	33.82	35.09
2798	NASDAQ	ZBRA	Tue, Jul 1, 2003	33.42	34.00	32.99	33.89
2797	NASDAQ	ZBRA	Mon, Jun 30, 2003	33.60	33.60	32.91	33.45
2796	NASDAQ	ZBRA	Fri, Jun 27, 2003	33.18	33.76	33.14	33.39
2795	NASDAQ	ZBRA	Thu, Jun 26, 2003	32.80	33.32	32.56	33.04
2794	NASDAQ	ZBRA	Wed, Jun 25, 2003	32.17	32.90	32.17	32.63
2793	NASDAQ	ZBRA	Tue, Jun 24, 2003	32.62	32.62	32.19	32.31
2792	NASDAQ	ZBRA	Mon, Jun 23, 2003	33.16	33.16	32.40	32.49
2791	NASDAQ	ZBRA	Fri, Jun 20, 2003	33.34	33.54	32.81	32.99
2790	NASDAQ	ZBRA	Thu, Jun 19, 2003	33.65	33.76	33.36	33.51
2789	NASDAQ	ZBRA	Wed, Jun 18, 2003	33.75	34.05	33.51	33.67
2788	NASDAQ	ZBRA	Tue, Jun 17, 2003	32.89	34.11	32.87	34.04
2787	NASDAQ	ZBRA	Mon, Jun 16, 2003	33.55	33.56	32.81	33.19
2786	NASDAQ	ZBRA	Fri, Jun 13, 2003	33.02	33.91	33.01	33.60
2785	NASDAQ	ZBRA	Thu, Jun 12, 2003	31.96	34.63	31.93	33.19
2784	NASDAQ	ZBRA	Wed, Jun 11, 2003	31.59	32.17	31.59	32.00
2783	NASDAQ	ZBRA	Tue, Jun 10, 2003	31.29	31.97	31.29	31.74
2782	NASDAQ	ZBRA	Mon, Jun 9, 2003	31.68	31.75	31.02	31.38
2781	NASDAQ	ZBRA	Fri, Jun 6, 2003	31.82	32.56	31.67	31.67
2780	NASDAQ	ZBRA	Thu, Jun 5, 2003	31.95	32.11	31.74	32.00
2779	NASDAQ	ZBRA	Wed, Jun 4, 2003	32.62	32.73	31.85	32.05
2778	NASDAQ	ZBRA	Tue, Jun 3, 2003	32.20	32.75	32.20	32.69
2777	NASDAQ	ZBRA	Mon, Jun 2, 2003	32.36	32.82	32.27	32.63
2776	NASDAQ	ZBRA	Fri, May 30, 2003	31.24	32.57	31.24	32.43
2775	NASDAQ	ZBRA	Thu, May 29, 2003	30.79	31.43	30.66	31.35
2774	NASDAQ	ZBRA	Wed, May 28, 2003	30.29	30.80	30.29	30.74
2773	NASDAQ	ZBRA	Tue, May 27, 2003	29.40	30.36	29.26	30.29
2772	NASDAQ	ZBRA	Fri, May 23, 2003	29.47	29.69	29.27	29.40
2771	NASDAQ	ZBRA	Thu, May 22, 2003	29.31	29.76	29.11	29.58
2770	NASDAQ	ZBRA	Wed, May 21, 2003	29.38	29.56	29.07	29.34
2769	NASDAQ	ZBRA	Tue, May 20, 2003	29.43	29.56	29.19	29.45
2768	NASDAQ	ZBRA	Mon, May 19, 2003	29.70	29.70	29.24	29.43
2767	NASDAQ	ZBRA	Fri, May 16, 2003	29.02	29.80	28.69	29.79
2766	NASDAQ	ZBRA	Thu, May 15, 2003	28.93	29.03	28.62	28.98
2765	NASDAQ	ZBRA	Wed, May 14, 2003	29.28	29.43	28.92	28.94
2764	NASDAQ	ZBRA	Tue, May 13, 2003	29.25	29.43	29.14	29.24
2763	NASDAQ	ZBRA	Mon, May 12, 2003	29.56	29.81	29.25	29.31
2762	NASDAQ	ZBRA	Fri, May 9, 2003	29.56	29.89	29.38	29.56
2761	NASDAQ	ZBRA	Thu, May 8, 2003	30.00	30.09	29.28	29.62
2760	NASDAQ	ZBRA	Wed, May 7, 2003	30.83	30.83	30.15	30.37
2759	NASDAQ	ZBRA	Tue, May 6, 2003	30.15	30.88	30.11	30.74
2758	NASDAQ	ZBRA	Mon, May 5, 2003	30.15	30.26	29.96	30.16
2757	NASDAQ	ZBRA	Fri, May 2, 2003	29.60	30.29	29.56	30.11
2756	NASDAQ	ZBRA	Thu, May 1, 2003	29.71	29.76	29.26	29.54
2755	NASDAQ	ZBRA	Wed, Apr 30, 2003	29.95	29.95	29.42	29.63
2754	NASDAQ	ZBRA	Tue, Apr 29, 2003	29.60	29.80	29.51	29.69
2753	NASDAQ	ZBRA	Mon, Apr 28, 2003	29.78	29.80	29.54	29.68
2752	NASDAQ	ZBRA	Fri, Apr 25, 2003	29.94	29.95	29.67	29.76
2751	NASDAQ	ZBRA	Thu, Apr 24, 2003	29.63	30.05	29.56	29.99
2750	NASDAQ	ZBRA	Wed, Apr 23, 2003	29.97	30.31	29.59	30.14
2749	NASDAQ	ZBRA	Tue, Apr 22, 2003	29.61	29.99	29.39	29.78
2748	NASDAQ	ZBRA	Mon, Apr 21, 2003	28.96	29.84	28.89	29.62
2747	NASDAQ	ZBRA	Thu, Apr 17, 2003	28.85	29.26	28.78	29.07
2746	NASDAQ	ZBRA	Wed, Apr 16, 2003	28.63	28.66	28.11	28.28
2745	NASDAQ	ZBRA	Tue, Apr 15, 2003	28.28	28.62	27.99	28.50
2744	NASDAQ	ZBRA	Mon, Apr 14, 2003	27.30	28.31	26.93	28.23
2743	NASDAQ	ZBRA	Fri, Apr 11, 2003	26.73	27.82	26.67	27.38
2742	NASDAQ	ZBRA	Thu, Apr 10, 2003	26.44	26.58	25.74	26.22
2741	NASDAQ	ZBRA	Wed, Apr 9, 2003	26.06	26.35	25.67	26.16
2740	NASDAQ	ZBRA	Tue, Apr 8, 2003	26.48	26.53	25.56	26.06
2739	NASDAQ	ZBRA	Mon, Apr 7, 2003	27.11	27.36	26.27	26.37
2738	NASDAQ	ZBRA	Fri, Apr 4, 2003	28.23	28.36	26.95	27.02
2737	NASDAQ	ZBRA	Thu, Apr 3, 2003	28.56	28.63	27.80	28.26
2736	NASDAQ	ZBRA	Wed, Apr 2, 2003	28.89	29.11	28.00	28.54
2735	NASDAQ	ZBRA	Tue, Apr 1, 2003	28.49	28.91	28.49	28.88
2734	NASDAQ	ZBRA	Mon, Mar 31, 2003	28.57	28.76	28.31	28.63
2733	NASDAQ	ZBRA	Fri, Mar 28, 2003	27.70	28.78	27.68	28.78
2732	NASDAQ	ZBRA	Thu, Mar 27, 2003	27.78	27.85	27.41	27.68
2731	NASDAQ	ZBRA	Wed, Mar 26, 2003	28.08	28.32	27.77	27.83
2730	NASDAQ	ZBRA	Tue, Mar 25, 2003	27.89	28.11	27.84	28.08
2729	NASDAQ	ZBRA	Mon, Mar 24, 2003	28.70	28.70	27.70	27.83
2728	NASDAQ	ZBRA	Fri, Mar 21, 2003	28.73	29.00	28.60	28.87
2727	NASDAQ	ZBRA	Thu, Mar 20, 2003	28.14	28.72	28.11	28.64
2726	NASDAQ	ZBRA	Wed, Mar 19, 2003	28.00	28.32	27.95	28.27
2725	NASDAQ	ZBRA	Tue, Mar 18, 2003	28.27	28.31	27.98	28.28
2724	NASDAQ	ZBRA	Mon, Mar 17, 2003	27.45	28.48	27.45	28.31
2723	NASDAQ	ZBRA	Fri, Mar 14, 2003	27.46	28.04	27.33	27.58
2722	NASDAQ	ZBRA	Thu, Mar 13, 2003	26.81	27.45	26.78	27.45
2721	NASDAQ	ZBRA	Wed, Mar 12, 2003	26.66	26.83	26.50	26.74
2720	NASDAQ	ZBRA	Tue, Mar 11, 2003	27.01	27.05	26.49	26.73
2719	NASDAQ	ZBRA	Mon, Mar 10, 2003	27.33	27.49	27.00	27.05
2718	NASDAQ	ZBRA	Fri, Mar 7, 2003	26.80	27.46	26.80	27.45
2717	NASDAQ	ZBRA	Thu, Mar 6, 2003	27.12	27.25	26.94	27.10
2716	NASDAQ	ZBRA	Wed, Mar 5, 2003	26.72	27.29	26.72	27.08
2715	NASDAQ	ZBRA	Tue, Mar 4, 2003	27.46	27.51	26.41	26.83
2714	NASDAQ	ZBRA	Mon, Mar 3, 2003	28.05	28.51	27.52	27.58
2713	NASDAQ	ZBRA	Fri, Feb 28, 2003	27.66	28.18	27.61	28.04
2712	NASDAQ	ZBRA	Thu, Feb 27, 2003	27.56	27.83	27.47	27.66
2711	NASDAQ	ZBRA	Wed, Feb 26, 2003	27.48	27.75	27.26	27.53
2710	NASDAQ	ZBRA	Tue, Feb 25, 2003	26.98	27.60	26.56	27.56
2709	NASDAQ	ZBRA	Mon, Feb 24, 2003	27.01	27.18	26.71	26.95
2708	NASDAQ	ZBRA	Fri, Feb 21, 2003	26.50	27.25	26.42	27.20
2707	NASDAQ	ZBRA	Thu, Feb 20, 2003	26.58	26.65	26.32	26.58
2706	NASDAQ	ZBRA	Wed, Feb 19, 2003	26.56	27.00	26.56	26.65
2705	NASDAQ	ZBRA	Tue, Feb 18, 2003	26.26	26.74	26.14	26.66
2704	NASDAQ	ZBRA	Fri, Feb 14, 2003	25.70	26.36	25.56	26.31
2703	NASDAQ	ZBRA	Thu, Feb 13, 2003	25.74	26.02	25.52	25.94
2702	NASDAQ	ZBRA	Wed, Feb 12, 2003	24.75	25.92	24.56	25.71
2701	NASDAQ	ZBRA	Tue, Feb 11, 2003	24.80	25.31	24.72	25.23
2700	NASDAQ	ZBRA	Mon, Feb 10, 2003	24.67	24.90	24.36	24.62
2699	NASDAQ	ZBRA	Fri, Feb 7, 2003	25.48	25.48	24.47	24.64
2698	NASDAQ	ZBRA	Thu, Feb 6, 2003	25.34	25.42	25.08	25.40
2697	NASDAQ	ZBRA	Wed, Feb 5, 2003	25.38	25.60	24.67	25.44
2696	NASDAQ	ZBRA	Tue, Feb 4, 2003	25.22	25.56	25.11	25.49
2695	NASDAQ	ZBRA	Mon, Feb 3, 2003	25.02	25.50	25.02	25.42
2694	NASDAQ	ZBRA	Fri, Jan 31, 2003	24.15	24.89	24.00	24.83
2693	NASDAQ	ZBRA	Thu, Jan 30, 2003	24.31	24.45	23.94	24.12
2692	NASDAQ	ZBRA	Wed, Jan 29, 2003	24.28	24.51	23.91	24.26
2691	NASDAQ	ZBRA	Tue, Jan 28, 2003	24.34	24.60	24.04	24.44
2690	NASDAQ	ZBRA	Mon, Jan 27, 2003	24.58	24.77	24.17	24.21
2689	NASDAQ	ZBRA	Fri, Jan 24, 2003	25.34	25.41	24.49	25.05
2688	NASDAQ	ZBRA	Thu, Jan 23, 2003	25.13	25.54	24.71	25.43
2687	NASDAQ	ZBRA	Wed, Jan 22, 2003	25.23	25.48	24.96	24.98
2686	NASDAQ	ZBRA	Tue, Jan 21, 2003	25.86	25.91	25.00	25.36
2685	NASDAQ	ZBRA	Fri, Jan 17, 2003	25.49	25.73	25.34	25.65
2684	NASDAQ	ZBRA	Thu, Jan 16, 2003	26.00	26.22	25.49	25.75
2683	NASDAQ	ZBRA	Wed, Jan 15, 2003	25.62	25.99	25.11	25.89
2682	NASDAQ	ZBRA	Tue, Jan 14, 2003	25.70	25.71	25.11	25.59
2681	NASDAQ	ZBRA	Mon, Jan 13, 2003	26.14	26.19	25.50	25.80
2680	NASDAQ	ZBRA	Fri, Jan 10, 2003	25.94	26.22	25.54	26.09
2679	NASDAQ	ZBRA	Thu, Jan 9, 2003	25.54	26.18	25.45	25.99
2678	NASDAQ	ZBRA	Wed, Jan 8, 2003	26.30	26.35	25.33	25.48
2677	NASDAQ	ZBRA	Tue, Jan 7, 2003	26.74	27.04	26.26	26.38
2676	NASDAQ	ZBRA	Mon, Jan 6, 2003	26.53	27.11	26.10	26.76
2675	NASDAQ	ZBRA	Fri, Jan 3, 2003	26.45	26.80	26.18	26.45
2674	NASDAQ	ZBRA	Thu, Jan 2, 2003	25.63	26.14	25.41	26.09
2673	NASDAQ	ZBRA	Tue, Dec 31, 2002	24.97	25.86	24.87	25.47
2672	NASDAQ	ZBRA	Mon, Dec 30, 2002	25.42	25.52	24.87	25.14
2671	NASDAQ	ZBRA	Fri, Dec 27, 2002	24.88	25.54	24.78	25.34
2670	NASDAQ	ZBRA	Thu, Dec 26, 2002	24.06	25.22	24.06	25.08
2669	NASDAQ	ZBRA	Tue, Dec 24, 2002	24.08	24.64	23.83	24.40
2668	NASDAQ	ZBRA	Mon, Dec 23, 2002	25.51	25.54	23.86	24.14
2667	NASDAQ	ZBRA	Fri, Dec 20, 2002	24.60	25.98	24.45	25.62
2666	NASDAQ	ZBRA	Thu, Dec 19, 2002	26.29	26.85	22.49	24.30
2665	NASDAQ	ZBRA	Wed, Dec 18, 2002	27.24	27.26	25.85	26.30
2664	NASDAQ	ZBRA	Tue, Dec 17, 2002	27.81	28.18	27.16	27.29
2663	NASDAQ	ZBRA	Mon, Dec 16, 2002	27.15	27.92	26.45	27.83
2662	NASDAQ	ZBRA	Fri, Dec 13, 2002	27.39	27.55	26.98	27.14
2661	NASDAQ	ZBRA	Thu, Dec 12, 2002	27.56	27.78	27.45	27.65
2660	NASDAQ	ZBRA	Wed, Dec 11, 2002	27.45	27.84	26.89	27.75
2659	NASDAQ	ZBRA	Tue, Dec 10, 2002	26.75	27.62	26.56	27.62
2658	NASDAQ	ZBRA	Mon, Dec 9, 2002	27.38	27.50	26.34	26.66
2657	NASDAQ	ZBRA	Fri, Dec 6, 2002	27.14	27.87	27.02	27.61
2656	NASDAQ	ZBRA	Thu, Dec 5, 2002	27.61	27.69	26.83	27.22
2655	NASDAQ	ZBRA	Wed, Dec 4, 2002	28.71	28.84	27.60	27.67
2654	NASDAQ	ZBRA	Tue, Dec 3, 2002	28.99	29.19	28.67	28.79
2653	NASDAQ	ZBRA	Mon, Dec 2, 2002	28.64	29.34	28.62	29.08
2652	NASDAQ	ZBRA	Fri, Nov 29, 2002	28.67	29.11	28.38	28.55
2651	NASDAQ	ZBRA	Wed, Nov 27, 2002	28.44	29.23	27.78	28.64
2650	NASDAQ	ZBRA	Tue, Nov 26, 2002	29.33	29.33	28.23	28.44
2649	NASDAQ	ZBRA	Mon, Nov 25, 2002	29.05	29.39	28.55	29.22
2648	NASDAQ	ZBRA	Fri, Nov 22, 2002	29.62	29.76	28.78	29.30
2647	NASDAQ	ZBRA	Thu, Nov 21, 2002	28.70	30.49	28.67	29.77
2646	NASDAQ	ZBRA	Wed, Nov 20, 2002	27.36	29.00	27.22	28.80
2645	NASDAQ	ZBRA	Tue, Nov 19, 2002	27.55	27.64	26.72	27.49
2644	NASDAQ	ZBRA	Mon, Nov 18, 2002	28.18	28.25	27.39	27.55
2643	NASDAQ	ZBRA	Fri, Nov 15, 2002	28.14	28.26	27.69	28.19
2642	NASDAQ	ZBRA	Thu, Nov 14, 2002	27.56	28.26	27.55	28.03
2641	NASDAQ	ZBRA	Wed, Nov 13, 2002	26.87	27.76	26.67	27.52
2640	NASDAQ	ZBRA	Tue, Nov 12, 2002	26.22	27.27	26.09	26.87
2639	NASDAQ	ZBRA	Mon, Nov 11, 2002	27.18	27.18	26.18	26.19
2638	NASDAQ	ZBRA	Fri, Nov 8, 2002	27.94	28.17	27.16	27.19
2637	NASDAQ	ZBRA	Thu, Nov 7, 2002	27.87	28.43	27.40	28.05
2636	NASDAQ	ZBRA	Wed, Nov 6, 2002	28.47	28.47	27.86	27.94
2635	NASDAQ	ZBRA	Tue, Nov 5, 2002	28.38	28.61	27.91	28.46
2634	NASDAQ	ZBRA	Mon, Nov 4, 2002	28.00	28.41	27.38	28.02
2633	NASDAQ	ZBRA	Fri, Nov 1, 2002	27.42	27.99	26.90	27.80
2632	NASDAQ	ZBRA	Thu, Oct 31, 2002	27.56	27.63	27.21	27.34
2631	NASDAQ	ZBRA	Wed, Oct 30, 2002	27.34	27.81	27.20	27.60
2630	NASDAQ	ZBRA	Tue, Oct 29, 2002	27.38	27.58	26.69	27.38
2629	NASDAQ	ZBRA	Mon, Oct 28, 2002	26.94	27.65	26.91	27.58
2628	NASDAQ	ZBRA	Fri, Oct 25, 2002	26.67	27.08	26.60	26.95
2627	NASDAQ	ZBRA	Thu, Oct 24, 2002	26.51	26.87	26.24	26.71
2626	NASDAQ	ZBRA	Wed, Oct 23, 2002	26.31	26.85	25.67	26.41
2625	NASDAQ	ZBRA	Tue, Oct 22, 2002	27.34	27.80	26.09	26.67
2624	NASDAQ	ZBRA	Mon, Oct 21, 2002	25.51	27.86	25.18	27.78
2623	NASDAQ	ZBRA	Fri, Oct 18, 2002	22.78	26.00	22.78	25.82
2622	NASDAQ	ZBRA	Thu, Oct 17, 2002	22.64	23.00	22.32	22.35
2621	NASDAQ	ZBRA	Wed, Oct 16, 2002	22.87	22.91	22.56	22.58
2620	NASDAQ	ZBRA	Tue, Oct 15, 2002	22.82	23.36	22.78	23.00
2619	NASDAQ	ZBRA	Mon, Oct 14, 2002	22.94	23.07	22.59	22.68
2618	NASDAQ	ZBRA	Fri, Oct 11, 2002	22.48	24.05	22.48	23.03
2617	NASDAQ	ZBRA	Thu, Oct 10, 2002	21.68	22.62	21.68	22.42
2616	NASDAQ	ZBRA	Wed, Oct 9, 2002	22.38	22.54	21.69	21.86
2615	NASDAQ	ZBRA	Tue, Oct 8, 2002	22.85	23.06	21.56	22.22
2614	NASDAQ	ZBRA	Mon, Oct 7, 2002	23.86	23.86	22.83	22.92
2613	NASDAQ	ZBRA	Fri, Oct 4, 2002	24.51	24.51	23.78	23.86
2612	NASDAQ	ZBRA	Thu, Oct 3, 2002	24.77	25.05	24.40	24.62
2611	NASDAQ	ZBRA	Wed, Oct 2, 2002	24.57	25.21	24.48	24.69
2610	NASDAQ	ZBRA	Tue, Oct 1, 2002	23.40	24.78	23.32	24.71
2609	NASDAQ	ZBRA	Mon, Sep 30, 2002	23.61	23.68	23.28	23.42
2608	NASDAQ	ZBRA	Fri, Sep 27, 2002	23.91	23.91	23.59	23.67
2607	NASDAQ	ZBRA	Thu, Sep 26, 2002	23.91	23.91	23.38	23.89
2606	NASDAQ	ZBRA	Wed, Sep 25, 2002	22.94	23.99	22.94	23.91
2605	NASDAQ	ZBRA	Tue, Sep 24, 2002	23.27	23.77	22.79	22.92
2604	NASDAQ	ZBRA	Mon, Sep 23, 2002	23.17	23.45	23.11	23.38
2603	NASDAQ	ZBRA	Fri, Sep 20, 2002	23.39	23.59	23.18	23.38
2602	NASDAQ	ZBRA	Thu, Sep 19, 2002	23.40	23.64	23.15	23.40
2601	NASDAQ	ZBRA	Wed, Sep 18, 2002	23.89	23.89	23.29	23.45
2600	NASDAQ	ZBRA	Tue, Sep 17, 2002	23.87	24.10	23.77	23.84
2599	NASDAQ	ZBRA	Mon, Sep 16, 2002	24.00	24.25	23.78	23.85
2598	NASDAQ	ZBRA	Fri, Sep 13, 2002	24.18	24.58	23.87	24.20
2597	NASDAQ	ZBRA	Thu, Sep 12, 2002	24.39	24.61	23.96	24.28
2596	NASDAQ	ZBRA	Wed, Sep 11, 2002	23.87	24.57	23.87	24.42
2595	NASDAQ	ZBRA	Tue, Sep 10, 2002	23.96	24.26	23.78	23.99
2594	NASDAQ	ZBRA	Mon, Sep 9, 2002	23.50	23.94	23.13	23.74
2593	NASDAQ	ZBRA	Fri, Sep 6, 2002	23.26	23.93	23.19	23.45
2592	NASDAQ	ZBRA	Thu, Sep 5, 2002	23.47	23.76	23.20	23.26
2591	NASDAQ	ZBRA	Wed, Sep 4, 2002	24.11	24.11	23.38	23.47
2590	NASDAQ	ZBRA	Tue, Sep 3, 2002	24.11	24.43	23.86	24.02
2589	NASDAQ	ZBRA	Fri, Aug 30, 2002	24.45	24.62	24.12	24.14
2588	NASDAQ	ZBRA	Thu, Aug 29, 2002	23.45	24.78	23.29	24.51
2587	NASDAQ	ZBRA	Wed, Aug 28, 2002	24.25	24.25	23.37	23.55
2586	NASDAQ	ZBRA	Tue, Aug 27, 2002	24.78	24.78	23.92	24.25
2585	NASDAQ	ZBRA	Mon, Aug 26, 2002	24.78	24.87	24.06	24.60
2584	NASDAQ	ZBRA	Fri, Aug 23, 2002	25.51	25.51	24.58	24.96
2583	NASDAQ	ZBRA	Thu, Aug 22, 2002	25.49	25.75	25.00	25.65
2582	NASDAQ	ZBRA	Wed, Aug 21, 2002	24.94	25.47	24.70	25.37
2581	NASDAQ	ZBRA	Tue, Aug 20, 2002	24.87	25.17	24.27	25.00
2580	NASDAQ	ZBRA	Mon, Aug 19, 2002	24.29	25.10	24.29	24.90
2579	NASDAQ	ZBRA	Fri, Aug 16, 2002	24.03	24.49	23.88	24.35
2578	NASDAQ	ZBRA	Thu, Aug 15, 2002	23.22	24.35	23.22	24.13
2577	NASDAQ	ZBRA	Wed, Aug 14, 2002	22.91	23.53	22.87	23.53
2576	NASDAQ	ZBRA	Tue, Aug 13, 2002	22.78	23.38	22.62	22.94
2575	NASDAQ	ZBRA	Mon, Aug 12, 2002	22.45	23.07	22.45	22.80
2574	NASDAQ	ZBRA	Fri, Aug 9, 2002	22.78	22.87	22.38	22.59
2573	NASDAQ	ZBRA	Thu, Aug 8, 2002	22.22	23.07	21.91	22.78
2572	NASDAQ	ZBRA	Wed, Aug 7, 2002	22.36	22.84	21.71	22.22
2571	NASDAQ	ZBRA	Tue, Aug 6, 2002	21.77	22.58	21.47	22.42
2570	NASDAQ	ZBRA	Mon, Aug 5, 2002	22.03	22.25	21.46	21.65
2569	NASDAQ	ZBRA	Fri, Aug 2, 2002	22.33	22.33	22.07	22.27
2568	NASDAQ	ZBRA	Thu, Aug 1, 2002	22.27	22.65	22.22	22.51
2567	NASDAQ	ZBRA	Wed, Jul 31, 2002	22.77	22.85	22.05	22.43
2566	NASDAQ	ZBRA	Tue, Jul 30, 2002	23.11	23.30	22.44	22.96
2565	NASDAQ	ZBRA	Mon, Jul 29, 2002	21.34	23.25	21.20	23.11
2564	NASDAQ	ZBRA	Fri, Jul 26, 2002	21.40	21.70	21.02	21.25
2563	NASDAQ	ZBRA	Thu, Jul 25, 2002	20.85	21.40	20.67	21.22
2562	NASDAQ	ZBRA	Wed, Jul 24, 2002	20.55	20.95	20.06	20.90
2561	NASDAQ	ZBRA	Tue, Jul 23, 2002	21.78	21.78	20.78	20.78
2560	NASDAQ	ZBRA	Mon, Jul 22, 2002	21.44	21.79	21.34	21.52
2559	NASDAQ	ZBRA	Fri, Jul 19, 2002	21.61	22.06	21.38	21.50
2558	NASDAQ	ZBRA	Thu, Jul 18, 2002	21.56	22.04	21.56	21.67
2557	NASDAQ	ZBRA	Wed, Jul 17, 2002	21.56	22.14	21.47	21.75
2556	NASDAQ	ZBRA	Tue, Jul 16, 2002	21.42	22.00	21.22	21.70
2555	NASDAQ	ZBRA	Mon, Jul 15, 2002	21.14	21.58	21.14	21.42
2554	NASDAQ	ZBRA	Fri, Jul 12, 2002	21.56	22.00	21.14	21.19
2553	NASDAQ	ZBRA	Thu, Jul 11, 2002	21.30	21.74	21.11	21.60
2552	NASDAQ	ZBRA	Wed, Jul 10, 2002	21.93	22.33	21.34	21.42
2551	NASDAQ	ZBRA	Tue, Jul 9, 2002	22.16	22.86	21.92	21.93
2550	NASDAQ	ZBRA	Mon, Jul 8, 2002	21.78	22.48	21.60	22.31
2549	NASDAQ	ZBRA	Fri, Jul 5, 2002	20.98	21.98	20.98	21.95
2548	NASDAQ	ZBRA	Wed, Jul 3, 2002	20.63	21.07	20.56	20.92
2547	NASDAQ	ZBRA	Tue, Jul 2, 2002	21.33	21.33	20.45	20.74
2546	NASDAQ	ZBRA	Mon, Jul 1, 2002	21.58	21.85	21.02	21.16
2545	NASDAQ	ZBRA	Fri, Jun 28, 2002	22.17	22.76	21.06	21.43
2544	NASDAQ	ZBRA	Thu, Jun 27, 2002	22.07	22.41	21.64	22.11
2543	NASDAQ	ZBRA	Wed, Jun 26, 2002	22.45	22.46	21.64	22.19
2542	NASDAQ	ZBRA	Tue, Jun 25, 2002	24.07	24.10	22.50	22.70
2541	NASDAQ	ZBRA	Mon, Jun 24, 2002	23.18	24.71	23.05	24.10
2540	NASDAQ	ZBRA	Fri, Jun 21, 2002	23.74	23.74	22.97	23.22
2539	NASDAQ	ZBRA	Thu, Jun 20, 2002	24.02	24.14	23.12	23.37
2538	NASDAQ	ZBRA	Wed, Jun 19, 2002	24.80	25.00	24.02	24.03
2537	NASDAQ	ZBRA	Tue, Jun 18, 2002	24.82	25.51	24.74	24.88
2536	NASDAQ	ZBRA	Mon, Jun 17, 2002	23.71	25.08	23.71	24.96
2535	NASDAQ	ZBRA	Fri, Jun 14, 2002	23.62	24.14	22.95	23.68
2534	NASDAQ	ZBRA	Thu, Jun 13, 2002	23.89	24.15	23.57	23.73
2533	NASDAQ	ZBRA	Wed, Jun 12, 2002	24.40	24.63	23.87	24.09
2532	NASDAQ	ZBRA	Tue, Jun 11, 2002	25.13	25.38	24.25	24.39
2531	NASDAQ	ZBRA	Mon, Jun 10, 2002	25.11	25.33	24.94	24.94
2530	NASDAQ	ZBRA	Fri, Jun 7, 2002	24.48	25.24	23.63	25.11
2529	NASDAQ	ZBRA	Thu, Jun 6, 2002	24.74	25.02	24.16	24.50
2528	NASDAQ	ZBRA	Wed, Jun 5, 2002	24.74	25.16	24.56	24.95
2527	NASDAQ	ZBRA	Tue, Jun 4, 2002	25.02	25.37	24.49	24.89
2526	NASDAQ	ZBRA	Mon, Jun 3, 2002	25.78	25.78	24.92	25.00
2525	NASDAQ	ZBRA	Fri, May 31, 2002	25.38	25.84	25.38	25.62
2524	NASDAQ	ZBRA	Thu, May 30, 2002	25.48	25.60	24.94	25.57
2523	NASDAQ	ZBRA	Wed, May 29, 2002	25.16	25.66	25.06	25.26
2522	NASDAQ	ZBRA	Tue, May 28, 2002	25.67	25.67	24.90	25.53
2521	NASDAQ	ZBRA	Fri, May 24, 2002	25.54	26.51	25.54	25.73
2520	NASDAQ	ZBRA	Thu, May 23, 2002	25.03	25.77	24.98	25.74
2519	NASDAQ	ZBRA	Wed, May 22, 2002	24.96	25.38	24.49	25.10
2518	NASDAQ	ZBRA	Tue, May 21, 2002	25.56	25.62	24.63	25.00
2517	NASDAQ	ZBRA	Mon, May 20, 2002	25.93	25.93	24.99	25.40
2516	NASDAQ	ZBRA	Fri, May 17, 2002	26.48	26.55	25.71	26.03
2515	NASDAQ	ZBRA	Thu, May 16, 2002	26.67	26.72	26.48	26.50
2514	NASDAQ	ZBRA	Wed, May 15, 2002	26.38	26.74	26.31	26.71
2513	NASDAQ	ZBRA	Tue, May 14, 2002	25.63	26.40	25.56	26.27
2512	NASDAQ	ZBRA	Mon, May 13, 2002	25.09	25.62	24.84	25.53
2511	NASDAQ	ZBRA	Fri, May 10, 2002	25.71	25.80	24.89	25.09
2510	NASDAQ	ZBRA	Thu, May 9, 2002	25.78	25.81	25.47	25.50
2509	NASDAQ	ZBRA	Wed, May 8, 2002	25.34	25.85	25.16	25.84
2508	NASDAQ	ZBRA	Tue, May 7, 2002	25.60	25.65	25.00	25.06
2507	NASDAQ	ZBRA	Mon, May 6, 2002	25.75	25.77	25.40	25.55
2506	NASDAQ	ZBRA	Fri, May 3, 2002	25.77	25.78	25.48	25.78
2505	NASDAQ	ZBRA	Thu, May 2, 2002	25.42	25.80	25.14	25.70
2504	NASDAQ	ZBRA	Wed, May 1, 2002	25.20	25.78	24.71	25.34
2503	NASDAQ	ZBRA	Tue, Apr 30, 2002	24.93	25.19	24.68	25.19
2502	NASDAQ	ZBRA	Mon, Apr 29, 2002	23.58	24.76	23.56	24.61
2501	NASDAQ	ZBRA	Fri, Apr 26, 2002	24.00	24.09	23.60	23.66
2500	NASDAQ	ZBRA	Thu, Apr 25, 2002	24.71	24.83	23.87	23.98
2499	NASDAQ	ZBRA	Wed, Apr 24, 2002	24.88	25.31	24.72	24.74
2498	NASDAQ	ZBRA	Tue, Apr 23, 2002	25.34	25.55	24.78	24.95
2497	NASDAQ	ZBRA	Mon, Apr 22, 2002	25.67	25.95	25.29	25.47
2496	NASDAQ	ZBRA	Fri, Apr 19, 2002	24.98	25.95	24.94	25.65
2495	NASDAQ	ZBRA	Thu, Apr 18, 2002	24.71	25.07	23.89	25.06
2494	NASDAQ	ZBRA	Wed, Apr 17, 2002	25.11	25.13	24.51	24.56
2493	NASDAQ	ZBRA	Tue, Apr 16, 2002	24.34	25.10	24.18	25.07
2492	NASDAQ	ZBRA	Mon, Apr 15, 2002	24.44	24.60	24.15	24.33
2491	NASDAQ	ZBRA	Fri, Apr 12, 2002	24.00	24.34	23.86	24.23
2490	NASDAQ	ZBRA	Thu, Apr 11, 2002	23.76	24.45	23.68	23.96
2489	NASDAQ	ZBRA	Wed, Apr 10, 2002	23.36	23.86	23.34	23.70
2488	NASDAQ	ZBRA	Tue, Apr 9, 2002	23.46	23.51	23.15	23.29
2487	NASDAQ	ZBRA	Mon, Apr 8, 2002	23.34	23.46	22.90	23.42
2486	NASDAQ	ZBRA	Fri, Apr 5, 2002	23.92	24.02	23.36	23.42
2485	NASDAQ	ZBRA	Thu, Apr 4, 2002	23.91	24.03	23.56	23.92
2484	NASDAQ	ZBRA	Wed, Apr 3, 2002	24.38	24.38	23.42	24.00
2483	NASDAQ	ZBRA	Tue, Apr 2, 2002	24.27	24.56	23.95	24.23
2482	NASDAQ	ZBRA	Mon, Apr 1, 2002	24.06	24.60	23.69	24.37
2481	NASDAQ	ZBRA	Thu, Mar 28, 2002	23.75	24.40	23.75	24.04
2480	NASDAQ	ZBRA	Wed, Mar 27, 2002	25.05	25.05	23.15	23.75
2479	NASDAQ	ZBRA	Tue, Mar 26, 2002	25.04	25.51	24.92	25.06
2478	NASDAQ	ZBRA	Mon, Mar 25, 2002	25.43	25.53	24.74	25.16
2477	NASDAQ	ZBRA	Fri, Mar 22, 2002	26.03	26.15	25.29	25.52
2476	NASDAQ	ZBRA	Thu, Mar 21, 2002	25.43	26.22	25.43	26.02
2475	NASDAQ	ZBRA	Wed, Mar 20, 2002	25.55	25.72	25.11	25.68
2474	NASDAQ	ZBRA	Tue, Mar 19, 2002	25.36	25.96	25.36	25.77
2473	NASDAQ	ZBRA	Mon, Mar 18, 2002	25.58	25.78	25.31	25.47
2472	NASDAQ	ZBRA	Fri, Mar 15, 2002	25.26	25.42	24.77	25.38
2471	NASDAQ	ZBRA	Thu, Mar 14, 2002	25.32	25.78	25.14	25.41
2470	NASDAQ	ZBRA	Wed, Mar 13, 2002	25.12	25.34	25.08	25.27
2469	NASDAQ	ZBRA	Tue, Mar 12, 2002	25.02	25.25	24.89	25.13
2468	NASDAQ	ZBRA	Mon, Mar 11, 2002	24.80	25.34	24.76	25.21
2467	NASDAQ	ZBRA	Fri, Mar 8, 2002	24.52	25.19	24.51	24.86
2466	NASDAQ	ZBRA	Thu, Mar 7, 2002	24.70	25.32	24.36	24.45
2465	NASDAQ	ZBRA	Wed, Mar 6, 2002	23.51	24.53	23.48	24.52
2464	NASDAQ	ZBRA	Tue, Mar 5, 2002	24.49	24.54	23.43	23.62
2463	NASDAQ	ZBRA	Mon, Mar 4, 2002	23.65	24.54	23.64	24.40
2462	NASDAQ	ZBRA	Fri, Mar 1, 2002	22.89	23.62	22.81	23.62
2461	NASDAQ	ZBRA	Thu, Feb 28, 2002	22.64	23.07	22.49	22.89
2460	NASDAQ	ZBRA	Wed, Feb 27, 2002	22.52	22.97	22.50	22.65
2459	NASDAQ	ZBRA	Tue, Feb 26, 2002	22.81	23.02	22.42	22.49
2458	NASDAQ	ZBRA	Mon, Feb 25, 2002	22.40	23.11	22.33	23.06
2457	NASDAQ	ZBRA	Fri, Feb 22, 2002	22.23	22.52	22.02	22.25
2456	NASDAQ	ZBRA	Thu, Feb 21, 2002	23.02	23.07	22.25	22.25
2455	NASDAQ	ZBRA	Wed, Feb 20, 2002	22.76	23.09	22.48	22.94
2454	NASDAQ	ZBRA	Tue, Feb 19, 2002	23.05	23.42	22.70	22.70
2453	NASDAQ	ZBRA	Fri, Feb 15, 2002	23.27	23.36	22.87	22.92
2452	NASDAQ	ZBRA	Thu, Feb 14, 2002	23.54	23.74	23.00	23.20
2451	NASDAQ	ZBRA	Wed, Feb 13, 2002	23.11	23.56	22.90	23.55
2450	NASDAQ	ZBRA	Tue, Feb 12, 2002	23.33	23.38	22.45	23.02
2449	NASDAQ	ZBRA	Mon, Feb 11, 2002	21.56	23.39	21.56	23.16
2448	NASDAQ	ZBRA	Fri, Feb 8, 2002	22.23	22.65	21.01	21.62
2447	NASDAQ	ZBRA	Thu, Feb 7, 2002	22.54	22.66	22.05	22.20
2446	NASDAQ	ZBRA	Wed, Feb 6, 2002	22.85	22.85	22.01	22.36
2445	NASDAQ	ZBRA	Tue, Feb 5, 2002	22.23	23.58	21.89	22.74
2444	NASDAQ	ZBRA	Mon, Feb 4, 2002	23.53	23.53	22.11	22.26
2443	NASDAQ	ZBRA	Fri, Feb 1, 2002	23.56	24.00	23.09	23.78
2442	NASDAQ	ZBRA	Thu, Jan 31, 2002	23.45	23.95	23.36	23.58
2441	NASDAQ	ZBRA	Wed, Jan 30, 2002	22.38	23.53	22.18	23.44
2440	NASDAQ	ZBRA	Tue, Jan 29, 2002	23.17	23.20	22.01	22.42
2439	NASDAQ	ZBRA	Mon, Jan 28, 2002	23.56	23.71	22.97	23.18
2438	NASDAQ	ZBRA	Fri, Jan 25, 2002	22.89	23.60	22.78	23.44
2437	NASDAQ	ZBRA	Thu, Jan 24, 2002	23.01	23.43	22.70	22.80
2436	NASDAQ	ZBRA	Wed, Jan 23, 2002	23.11	23.12	22.45	22.76
2435	NASDAQ	ZBRA	Tue, Jan 22, 2002	22.98	23.22	22.63	23.07
2434	NASDAQ	ZBRA	Fri, Jan 18, 2002	23.78	23.78	22.49	22.99
2433	NASDAQ	ZBRA	Thu, Jan 17, 2002	23.38	23.96	23.38	23.87
2432	NASDAQ	ZBRA	Wed, Jan 16, 2002	23.89	23.98	23.20	23.33
2431	NASDAQ	ZBRA	Tue, Jan 15, 2002	23.78	24.41	23.56	24.02
2430	NASDAQ	ZBRA	Mon, Jan 14, 2002	24.12	24.21	23.75	23.90
2429	NASDAQ	ZBRA	Fri, Jan 11, 2002	25.33	25.42	24.08	24.30
2428	NASDAQ	ZBRA	Thu, Jan 10, 2002	24.45	25.36	24.23	25.16
2427	NASDAQ	ZBRA	Wed, Jan 9, 2002	25.73	25.86	24.36	24.65
2426	NASDAQ	ZBRA	Tue, Jan 8, 2002	25.69	25.87	25.38	25.80
2425	NASDAQ	ZBRA	Mon, Jan 7, 2002	26.06	26.06	25.11	25.68
2424	NASDAQ	ZBRA	Fri, Jan 4, 2002	25.50	26.14	24.76	26.14
2423	NASDAQ	ZBRA	Thu, Jan 3, 2002	24.71	25.54	24.50	25.44
2422	NASDAQ	ZBRA	Wed, Jan 2, 2002	24.71	25.20	24.27	24.82
2421	NASDAQ	ZBRA	Mon, Dec 31, 2001	24.78	25.11	24.51	24.67
2420	NASDAQ	ZBRA	Fri, Dec 28, 2001	24.48	24.82	24.45	24.69
2419	NASDAQ	ZBRA	Thu, Dec 27, 2001	24.31	24.67	24.17	24.58
2418	NASDAQ	ZBRA	Wed, Dec 26, 2001	24.32	25.11	24.18	24.34
2417	NASDAQ	ZBRA	Mon, Dec 24, 2001	24.67	24.76	24.28	24.48
2416	NASDAQ	ZBRA	Fri, Dec 21, 2001	23.58	24.98	23.25	24.79
2415	NASDAQ	ZBRA	Thu, Dec 20, 2001	24.29	24.30	23.36	23.37
2414	NASDAQ	ZBRA	Wed, Dec 19, 2001	24.05	24.60	23.65	24.46
2413	NASDAQ	ZBRA	Tue, Dec 18, 2001	23.87	24.54	23.70	24.54
2412	NASDAQ	ZBRA	Mon, Dec 17, 2001	23.06	24.06	23.04	23.91
2411	NASDAQ	ZBRA	Fri, Dec 14, 2001	22.85	23.70	22.85	23.10
2410	NASDAQ	ZBRA	Thu, Dec 13, 2001	23.62	23.62	22.85	23.01
2409	NASDAQ	ZBRA	Wed, Dec 12, 2001	23.29	23.79	22.91	23.67
2408	NASDAQ	ZBRA	Tue, Dec 11, 2001	23.34	23.64	22.89	23.26
2407	NASDAQ	ZBRA	Mon, Dec 10, 2001	23.50	23.89	23.08	23.26
2406	NASDAQ	ZBRA	Fri, Dec 7, 2001	23.52	24.18	23.40	23.57
2405	NASDAQ	ZBRA	Thu, Dec 6, 2001	23.85	24.42	23.52	23.65
2404	NASDAQ	ZBRA	Wed, Dec 5, 2001	22.85	24.25	22.85	23.95
2403	NASDAQ	ZBRA	Tue, Dec 4, 2001	22.25	22.87	22.25	22.67
2402	NASDAQ	ZBRA	Mon, Dec 3, 2001	22.67	22.85	21.94	22.30
2401	NASDAQ	ZBRA	Fri, Nov 30, 2001	22.69	22.97	22.45	22.79
2400	NASDAQ	ZBRA	Thu, Nov 29, 2001	22.51	22.79	21.56	22.78
2399	NASDAQ	ZBRA	Wed, Nov 28, 2001	22.86	22.86	22.25	22.31
2398	NASDAQ	ZBRA	Tue, Nov 27, 2001	22.54	23.24	22.40	22.94
2397	NASDAQ	ZBRA	Mon, Nov 26, 2001	23.02	23.20	22.47	22.83
2396	NASDAQ	ZBRA	Fri, Nov 23, 2001	22.94	23.30	22.94	23.11
2395	NASDAQ	ZBRA	Wed, Nov 21, 2001	23.54	23.65	22.91	22.95
2394	NASDAQ	ZBRA	Tue, Nov 20, 2001	23.74	23.74	22.89	23.59
2393	NASDAQ	ZBRA	Mon, Nov 19, 2001	24.05	24.51	23.11	23.59
2392	NASDAQ	ZBRA	Fri, Nov 16, 2001	23.21	24.10	23.21	23.96
2391	NASDAQ	ZBRA	Thu, Nov 15, 2001	22.82	23.40	22.82	23.34
2390	NASDAQ	ZBRA	Wed, Nov 14, 2001	23.21	23.58	22.58	23.04
2389	NASDAQ	ZBRA	Tue, Nov 13, 2001	23.11	23.74	22.74	23.29
2388	NASDAQ	ZBRA	Mon, Nov 12, 2001	21.90	23.21	21.79	22.98
2387	NASDAQ	ZBRA	Fri, Nov 9, 2001	22.47	22.95	21.89	21.89
2386	NASDAQ	ZBRA	Thu, Nov 8, 2001	22.62	23.65	22.54	22.62
2385	NASDAQ	ZBRA	Wed, Nov 7, 2001	22.18	22.72	22.07	22.44
2384	NASDAQ	ZBRA	Tue, Nov 6, 2001	21.49	22.45	21.08	22.45
2383	NASDAQ	ZBRA	Mon, Nov 5, 2001	21.56	22.07	21.54	21.54
2382	NASDAQ	ZBRA	Fri, Nov 2, 2001	21.07	21.71	21.00	21.39
2381	NASDAQ	ZBRA	Thu, Nov 1, 2001	20.48	21.67	20.41	21.25
2380	NASDAQ	ZBRA	Wed, Oct 31, 2001	19.91	20.98	19.91	20.48
2379	NASDAQ	ZBRA	Tue, Oct 30, 2001	19.98	20.42	19.69	19.81
2378	NASDAQ	ZBRA	Mon, Oct 29, 2001	20.71	20.91	20.00	20.06
2377	NASDAQ	ZBRA	Fri, Oct 26, 2001	21.22	21.56	20.72	20.87
2376	NASDAQ	ZBRA	Thu, Oct 25, 2001	18.45	21.63	18.45	21.34
2375	NASDAQ	ZBRA	Wed, Oct 24, 2001	18.75	18.78	18.01	18.34
2374	NASDAQ	ZBRA	Tue, Oct 23, 2001	19.11	19.11	18.34	18.52
2373	NASDAQ	ZBRA	Mon, Oct 22, 2001	18.90	19.34	18.34	19.22
2372	NASDAQ	ZBRA	Fri, Oct 19, 2001	18.88	19.33	18.55	18.95
2371	NASDAQ	ZBRA	Thu, Oct 18, 2001	18.86	19.31	18.47	18.67
2370	NASDAQ	ZBRA	Wed, Oct 17, 2001	19.25	19.67	18.34	18.81
2369	NASDAQ	ZBRA	Tue, Oct 16, 2001	18.98	19.50	18.67	19.00
2368	NASDAQ	ZBRA	Mon, Oct 15, 2001	18.68	18.96	17.82	18.68
2367	NASDAQ	ZBRA	Fri, Oct 12, 2001	18.34	18.91	17.64	18.85
2366	NASDAQ	ZBRA	Thu, Oct 11, 2001	17.87	18.92	17.79	18.55
2365	NASDAQ	ZBRA	Wed, Oct 10, 2001	18.56	19.05	17.50	17.70
2364	NASDAQ	ZBRA	Tue, Oct 9, 2001	18.10	18.75	17.76	18.31
2363	NASDAQ	ZBRA	Mon, Oct 8, 2001	18.33	18.82	18.01	18.10
2362	NASDAQ	ZBRA	Fri, Oct 5, 2001	18.02	19.07	17.96	18.45
2361	NASDAQ	ZBRA	Thu, Oct 4, 2001	17.55	18.52	17.34	18.51
2360	NASDAQ	ZBRA	Wed, Oct 3, 2001	16.01	17.54	16.00	17.38
2359	NASDAQ	ZBRA	Tue, Oct 2, 2001	16.27	16.71	16.07	16.53
2358	NASDAQ	ZBRA	Mon, Oct 1, 2001	16.63	16.63	16.08	16.45
2357	NASDAQ	ZBRA	Fri, Sep 28, 2001	16.23	16.81	16.02	16.65
2356	NASDAQ	ZBRA	Thu, Sep 27, 2001	16.67	16.71	15.62	16.22
2355	NASDAQ	ZBRA	Wed, Sep 26, 2001	16.69	16.94	16.29	16.55
2354	NASDAQ	ZBRA	Tue, Sep 25, 2001	17.33	17.43	16.45	16.67
2353	NASDAQ	ZBRA	Mon, Sep 24, 2001	17.16	17.59	16.91	17.17
2352	NASDAQ	ZBRA	Fri, Sep 21, 2001	16.45	17.19	16.30	16.91
2351	NASDAQ	ZBRA	Thu, Sep 20, 2001	18.38	18.41	16.40	17.37
2350	NASDAQ	ZBRA	Wed, Sep 19, 2001	19.02	19.29	18.16	18.62
2349	NASDAQ	ZBRA	Tue, Sep 18, 2001	19.16	19.28	18.80	19.00
2348	NASDAQ	ZBRA	Mon, Sep 17, 2001	18.33	19.65	18.14	19.26
2347	NASDAQ	ZBRA	Mon, Sep 10, 2001	19.49	19.58	18.98	19.38
2346	NASDAQ	ZBRA	Fri, Sep 7, 2001	20.02	20.08	19.56	19.66
2345	NASDAQ	ZBRA	Thu, Sep 6, 2001	20.18	20.43	20.00	20.08
2344	NASDAQ	ZBRA	Wed, Sep 5, 2001	20.45	20.78	20.22	20.24
2343	NASDAQ	ZBRA	Tue, Sep 4, 2001	20.98	21.07	20.40	20.40
2342	NASDAQ	ZBRA	Fri, Aug 31, 2001	20.36	21.11	20.11	20.81
2341	NASDAQ	ZBRA	Thu, Aug 30, 2001	21.20	21.45	20.42	20.87
2340	NASDAQ	ZBRA	Wed, Aug 29, 2001	21.80	22.02	21.28	21.37
2339	NASDAQ	ZBRA	Tue, Aug 28, 2001	21.90	22.03	21.22	21.61
2338	NASDAQ	ZBRA	Mon, Aug 27, 2001	21.70	22.20	21.36	21.90
2337	NASDAQ	ZBRA	Fri, Aug 24, 2001	20.98	22.00	20.98	21.67
2336	NASDAQ	ZBRA	Thu, Aug 23, 2001	20.74	21.47	20.74	20.98
2335	NASDAQ	ZBRA	Wed, Aug 22, 2001	20.30	21.31	20.04	20.78
2334	NASDAQ	ZBRA	Tue, Aug 21, 2001	20.91	21.20	20.25	20.25
2333	NASDAQ	ZBRA	Mon, Aug 20, 2001	20.54	21.18	20.40	21.01
2332	NASDAQ	ZBRA	Fri, Aug 17, 2001	20.66	20.91	20.04	20.52
2331	NASDAQ	ZBRA	Thu, Aug 16, 2001	20.45	21.11	20.11	20.98
2330	NASDAQ	ZBRA	Wed, Aug 15, 2001	21.25	21.25	20.45	20.71
2329	NASDAQ	ZBRA	Tue, Aug 14, 2001	21.14	21.45	21.03	21.34
2328	NASDAQ	ZBRA	Mon, Aug 13, 2001	20.85	21.34	20.76	21.14
2327	NASDAQ	ZBRA	Fri, Aug 10, 2001	20.77	20.91	20.58	20.91
2326	NASDAQ	ZBRA	Thu, Aug 9, 2001	20.88	20.94	20.76	20.86
2325	NASDAQ	ZBRA	Wed, Aug 8, 2001	20.86	21.01	20.84	20.85
2324	NASDAQ	ZBRA	Tue, Aug 7, 2001	20.96	21.11	20.56	20.94
2323	NASDAQ	ZBRA	Mon, Aug 6, 2001	20.82	21.09	20.49	20.91
2322	NASDAQ	ZBRA	Fri, Aug 3, 2001	19.30	21.27	19.04	21.25
2321	NASDAQ	ZBRA	Thu, Aug 2, 2001	19.99	20.22	19.51	19.60
2320	NASDAQ	ZBRA	Wed, Aug 1, 2001	18.74	19.99	18.74	19.94
2319	NASDAQ	ZBRA	Tue, Jul 31, 2001	19.25	19.25	18.78	18.78
2318	NASDAQ	ZBRA	Mon, Jul 30, 2001	19.07	19.49	18.67	19.09
2317	NASDAQ	ZBRA	Fri, Jul 27, 2001	18.79	19.63	18.70	19.16
2316	NASDAQ	ZBRA	Thu, Jul 26, 2001	19.33	19.43	18.78	18.84
2315	NASDAQ	ZBRA	Wed, Jul 25, 2001	19.11	19.50	18.85	19.50
2314	NASDAQ	ZBRA	Tue, Jul 24, 2001	19.25	19.49	19.04	19.49
2313	NASDAQ	ZBRA	Mon, Jul 23, 2001	19.74	19.74	18.89	19.33
2312	NASDAQ	ZBRA	Fri, Jul 20, 2001	17.33	19.93	17.14	19.77
2311	NASDAQ	ZBRA	Thu, Jul 19, 2001	18.85	19.05	18.82	19.02
2310	NASDAQ	ZBRA	Wed, Jul 18, 2001	18.82	18.82	18.56	18.74
2309	NASDAQ	ZBRA	Tue, Jul 17, 2001	18.27	19.20	17.60	19.09
2308	NASDAQ	ZBRA	Mon, Jul 16, 2001	20.26	20.27	19.34	19.34
2307	NASDAQ	ZBRA	Fri, Jul 13, 2001	21.51	21.54	20.11	20.14
2306	NASDAQ	ZBRA	Thu, Jul 12, 2001	20.55	22.07	20.54	21.90
2305	NASDAQ	ZBRA	Wed, Jul 11, 2001	20.80	21.26	20.36	20.45
2304	NASDAQ	ZBRA	Tue, Jul 10, 2001	20.98	21.35	20.94	21.01
2303	NASDAQ	ZBRA	Mon, Jul 9, 2001	20.72	21.28	20.71	21.02
2302	NASDAQ	ZBRA	Fri, Jul 6, 2001	20.89	21.42	20.67	20.67
2301	NASDAQ	ZBRA	Thu, Jul 5, 2001	21.45	21.72	20.99	21.35
2300	NASDAQ	ZBRA	Tue, Jul 3, 2001	21.27	21.38	21.06	21.34
2299	NASDAQ	ZBRA	Mon, Jul 2, 2001	21.78	21.86	20.94	20.95
2298	NASDAQ	ZBRA	Fri, Jun 29, 2001	21.38	23.14	21.01	21.83
2297	NASDAQ	ZBRA	Thu, Jun 28, 2001	19.99	21.45	19.96	21.25
2296	NASDAQ	ZBRA	Wed, Jun 27, 2001	18.78	20.27	18.77	19.99
2295	NASDAQ	ZBRA	Tue, Jun 26, 2001	19.11	19.15	18.61	18.79
2294	NASDAQ	ZBRA	Mon, Jun 25, 2001	19.56	19.94	18.99	19.03
2293	NASDAQ	ZBRA	Fri, Jun 22, 2001	20.05	20.05	19.11	19.11
2292	NASDAQ	ZBRA	Thu, Jun 21, 2001	20.38	20.40	19.64	19.65
2291	NASDAQ	ZBRA	Wed, Jun 20, 2001	19.56	20.45	19.56	20.38
2290	NASDAQ	ZBRA	Tue, Jun 19, 2001	19.45	19.78	19.18	19.65
2289	NASDAQ	ZBRA	Mon, Jun 18, 2001	20.14	20.14	19.14	19.14
2288	NASDAQ	ZBRA	Fri, Jun 15, 2001	20.48	20.48	19.78	19.97
2287	NASDAQ	ZBRA	Thu, Jun 14, 2001	20.86	20.87	20.47	20.59
2286	NASDAQ	ZBRA	Wed, Jun 13, 2001	21.30	21.30	20.92	20.96
2285	NASDAQ	ZBRA	Tue, Jun 12, 2001	21.07	21.32	20.90	21.20
2284	NASDAQ	ZBRA	Mon, Jun 11, 2001	21.36	21.46	21.04	21.36
2283	NASDAQ	ZBRA	Fri, Jun 8, 2001	21.47	21.62	21.25	21.37
2282	NASDAQ	ZBRA	Thu, Jun 7, 2001	21.00	21.48	20.80	21.45
2281	NASDAQ	ZBRA	Wed, Jun 6, 2001	21.47	21.64	21.00	21.38
2280	NASDAQ	ZBRA	Tue, Jun 5, 2001	20.90	21.57	20.67	21.54
2279	NASDAQ	ZBRA	Mon, Jun 4, 2001	20.74	20.89	20.47	20.76
2278	NASDAQ	ZBRA	Fri, Jun 1, 2001	20.18	20.84	19.67	20.74
2277	NASDAQ	ZBRA	Thu, May 31, 2001	20.11	20.40	20.00	20.02
2276	NASDAQ	ZBRA	Wed, May 30, 2001	19.78	20.38	19.74	20.34
2275	NASDAQ	ZBRA	Tue, May 29, 2001	20.31	20.31	19.89	19.96
2274	NASDAQ	ZBRA	Fri, May 25, 2001	20.56	21.11	20.37	20.78
2273	NASDAQ	ZBRA	Thu, May 24, 2001	21.01	21.01	20.15	20.69
2272	NASDAQ	ZBRA	Wed, May 23, 2001	21.51	21.62	20.15	20.77
2271	NASDAQ	ZBRA	Tue, May 22, 2001	21.61	22.00	20.96	21.78
2270	NASDAQ	ZBRA	Mon, May 21, 2001	20.46	21.89	20.37	21.59
2269	NASDAQ	ZBRA	Fri, May 18, 2001	20.90	20.96	20.34	20.35
2268	NASDAQ	ZBRA	Thu, May 17, 2001	20.22	21.38	20.22	20.91
2267	NASDAQ	ZBRA	Wed, May 16, 2001	19.42	20.60	19.34	20.23
2266	NASDAQ	ZBRA	Tue, May 15, 2001	19.60	20.00	19.11	19.76
2265	NASDAQ	ZBRA	Mon, May 14, 2001	19.67	19.84	19.22	19.38
2264	NASDAQ	ZBRA	Fri, May 11, 2001	19.97	19.98	19.42	19.57
2263	NASDAQ	ZBRA	Thu, May 10, 2001	20.00	20.21	19.71	19.71
2262	NASDAQ	ZBRA	Wed, May 9, 2001	19.86	20.24	19.60	20.06
2261	NASDAQ	ZBRA	Tue, May 8, 2001	19.63	19.83	19.18	19.83
2260	NASDAQ	ZBRA	Mon, May 7, 2001	19.19	19.71	19.12	19.70
2259	NASDAQ	ZBRA	Fri, May 4, 2001	18.82	19.25	18.38	19.23
2258	NASDAQ	ZBRA	Thu, May 3, 2001	19.57	19.60	18.56	18.83
2257	NASDAQ	ZBRA	Wed, May 2, 2001	19.63	19.74	19.60	19.66
2256	NASDAQ	ZBRA	Tue, May 1, 2001	19.67	19.96	19.54	19.66
2255	NASDAQ	ZBRA	Mon, Apr 30, 2001	19.23	19.60	19.14	19.23
2254	NASDAQ	ZBRA	Fri, Apr 27, 2001	19.25	19.34	19.11	19.26
2253	NASDAQ	ZBRA	Thu, Apr 26, 2001	19.17	19.39	19.13	19.21
2252	NASDAQ	ZBRA	Wed, Apr 25, 2001	18.14	19.27	18.11	19.27
2251	NASDAQ	ZBRA	Tue, Apr 24, 2001	18.47	18.60	17.66	17.78
2250	NASDAQ	ZBRA	Mon, Apr 23, 2001	19.10	19.13	18.23	18.44
2249	NASDAQ	ZBRA	Fri, Apr 20, 2001	19.74	19.74	19.18	19.22
2248	NASDAQ	ZBRA	Thu, Apr 19, 2001	18.88	19.74	18.51	19.70
2247	NASDAQ	ZBRA	Wed, Apr 18, 2001	17.27	19.11	17.25	18.73
2246	NASDAQ	ZBRA	Tue, Apr 17, 2001	16.49	17.00	16.40	16.91
2245	NASDAQ	ZBRA	Mon, Apr 16, 2001	16.89	16.89	16.39	16.45
2244	NASDAQ	ZBRA	Thu, Apr 12, 2001	16.57	16.96	16.33	16.74
2243	NASDAQ	ZBRA	Wed, Apr 11, 2001	16.98	17.11	16.51	16.73
2242	NASDAQ	ZBRA	Tue, Apr 10, 2001	16.01	17.24	16.00	16.74
2241	NASDAQ	ZBRA	Mon, Apr 9, 2001	15.94	16.04	15.94	16.01
2240	NASDAQ	ZBRA	Fri, Apr 6, 2001	16.17	16.58	15.56	16.00
2239	NASDAQ	ZBRA	Thu, Apr 5, 2001	16.00	16.89	15.72	16.17
2238	NASDAQ	ZBRA	Wed, Apr 4, 2001	15.92	15.92	15.17	15.20
2237	NASDAQ	ZBRA	Tue, Apr 3, 2001	15.89	16.22	15.53	15.97
2236	NASDAQ	ZBRA	Mon, Apr 2, 2001	16.46	16.89	15.61	15.86
2235	NASDAQ	ZBRA	Fri, Mar 30, 2001	16.53	16.95	16.42	16.95
2234	NASDAQ	ZBRA	Thu, Mar 29, 2001	16.70	16.75	16.39	16.56
2233	NASDAQ	ZBRA	Wed, Mar 28, 2001	16.68	17.42	16.47	17.09
2232	NASDAQ	ZBRA	Tue, Mar 27, 2001	16.13	17.34	15.95	17.31
2231	NASDAQ	ZBRA	Mon, Mar 26, 2001	17.70	17.70	15.78	16.14
2230	NASDAQ	ZBRA	Fri, Mar 23, 2001	17.97	17.97	17.47	17.78
2229	NASDAQ	ZBRA	Thu, Mar 22, 2001	17.68	18.17	17.34	17.77
2228	NASDAQ	ZBRA	Wed, Mar 21, 2001	17.93	18.22	17.00	18.00
2227	NASDAQ	ZBRA	Tue, Mar 20, 2001	18.18	18.64	17.50	17.78
2226	NASDAQ	ZBRA	Mon, Mar 19, 2001	18.13	18.56	17.56	18.19
2225	NASDAQ	ZBRA	Fri, Mar 16, 2001	18.52	18.53	17.78	17.97
2224	NASDAQ	ZBRA	Thu, Mar 15, 2001	18.71	18.72	18.28	18.34
2223	NASDAQ	ZBRA	Wed, Mar 14, 2001	18.20	18.97	17.97	18.42
2222	NASDAQ	ZBRA	Tue, Mar 13, 2001	18.42	18.75	18.39	18.45
2221	NASDAQ	ZBRA	Mon, Mar 12, 2001	18.17	18.39	17.97	18.31
2220	NASDAQ	ZBRA	Fri, Mar 9, 2001	18.74	18.78	17.95	18.28
2219	NASDAQ	ZBRA	Thu, Mar 8, 2001	19.61	19.70	18.56	18.67
2218	NASDAQ	ZBRA	Wed, Mar 7, 2001	19.93	20.20	19.53	19.56
2217	NASDAQ	ZBRA	Tue, Mar 6, 2001	19.91	20.56	19.89	19.95
2216	NASDAQ	ZBRA	Mon, Mar 5, 2001	19.56	20.22	19.56	19.86
2215	NASDAQ	ZBRA	Fri, Mar 2, 2001	19.45	19.83	19.22	19.61
2214	NASDAQ	ZBRA	Thu, Mar 1, 2001	19.95	20.03	19.00	19.45
2213	NASDAQ	ZBRA	Wed, Feb 28, 2001	20.94	21.11	20.03	20.03
2212	NASDAQ	ZBRA	Tue, Feb 27, 2001	20.12	20.86	19.86	20.67
2211	NASDAQ	ZBRA	Mon, Feb 26, 2001	19.96	20.61	19.95	20.25
2210	NASDAQ	ZBRA	Fri, Feb 23, 2001	19.67	20.00	19.45	19.97
2209	NASDAQ	ZBRA	Thu, Feb 22, 2001	18.24	19.92	18.14	19.78
2208	NASDAQ	ZBRA	Wed, Feb 21, 2001	17.78	18.61	17.72	18.53
2207	NASDAQ	ZBRA	Tue, Feb 20, 2001	18.11	18.39	17.78	18.11
2206	NASDAQ	ZBRA	Fri, Feb 16, 2001	18.24	18.25	17.78	18.00
2205	NASDAQ	ZBRA	Thu, Feb 15, 2001	18.17	18.56	18.11	18.25
2204	NASDAQ	ZBRA	Wed, Feb 14, 2001	18.09	18.34	17.67	18.17
2203	NASDAQ	ZBRA	Tue, Feb 13, 2001	18.45	18.78	17.81	18.14
2202	NASDAQ	ZBRA	Mon, Feb 12, 2001	18.70	19.11	18.06	18.61
2201	NASDAQ	ZBRA	Fri, Feb 9, 2001	17.39	19.78	16.95	19.11
2200	NASDAQ	ZBRA	Thu, Feb 8, 2001	24.84	24.89	22.95	23.06
2199	NASDAQ	ZBRA	Wed, Feb 7, 2001	24.42	25.34	23.92	25.09
2198	NASDAQ	ZBRA	Tue, Feb 6, 2001	24.25	24.72	24.25	24.59
2197	NASDAQ	ZBRA	Mon, Feb 5, 2001	24.59	24.81	24.22	24.28
2196	NASDAQ	ZBRA	Fri, Feb 2, 2001	24.36	25.11	24.36	24.47
2195	NASDAQ	ZBRA	Thu, Feb 1, 2001	24.31	24.50	24.20	24.47
2194	NASDAQ	ZBRA	Wed, Jan 31, 2001	23.60	24.77	23.50	24.75
2193	NASDAQ	ZBRA	Tue, Jan 30, 2001	23.61	23.75	23.11	23.59
2192	NASDAQ	ZBRA	Mon, Jan 29, 2001	22.89	23.67	22.89	23.64
2191	NASDAQ	ZBRA	Fri, Jan 26, 2001	23.09	23.25	22.84	22.92
2190	NASDAQ	ZBRA	Thu, Jan 25, 2001	23.61	23.64	23.00	23.31
2189	NASDAQ	ZBRA	Wed, Jan 24, 2001	23.09	23.72	22.95	23.31
2188	NASDAQ	ZBRA	Tue, Jan 23, 2001	23.56	23.67	22.50	23.20
2187	NASDAQ	ZBRA	Mon, Jan 22, 2001	23.47	23.81	23.36	23.67
2186	NASDAQ	ZBRA	Fri, Jan 19, 2001	22.70	23.50	22.31	23.36
2185	NASDAQ	ZBRA	Thu, Jan 18, 2001	22.08	22.67	22.00	22.61
2184	NASDAQ	ZBRA	Wed, Jan 17, 2001	21.92	22.59	21.92	22.31
2183	NASDAQ	ZBRA	Tue, Jan 16, 2001	22.02	22.09	21.42	21.75
2182	NASDAQ	ZBRA	Fri, Jan 12, 2001	21.73	22.20	21.67	22.11
2181	NASDAQ	ZBRA	Thu, Jan 11, 2001	20.83	21.95	20.53	21.75
2180	NASDAQ	ZBRA	Wed, Jan 10, 2001	20.67	20.86	19.89	20.78
2179	NASDAQ	ZBRA	Tue, Jan 9, 2001	20.00	20.86	20.00	20.78
2178	NASDAQ	ZBRA	Mon, Jan 8, 2001	19.97	20.00	19.39	19.86
2177	NASDAQ	ZBRA	Fri, Jan 5, 2001	20.95	21.00	19.92	20.17
2176	NASDAQ	ZBRA	Thu, Jan 4, 2001	20.95	21.00	20.31	20.78
2175	NASDAQ	ZBRA	Wed, Jan 3, 2001	18.61	22.03	18.61	20.86
2174	NASDAQ	ZBRA	Tue, Jan 2, 2001	18.28	19.00	18.17	18.84
2173	NASDAQ	ZBRA	Fri, Dec 29, 2000	19.42	19.72	18.09	18.13
2172	NASDAQ	ZBRA	Thu, Dec 28, 2000	17.48	19.72	17.47	19.53
2171	NASDAQ	ZBRA	Wed, Dec 27, 2000	17.17	18.22	16.50	17.78
2170	NASDAQ	ZBRA	Tue, Dec 26, 2000	17.74	18.00	17.14	17.20
2169	NASDAQ	ZBRA	Fri, Dec 22, 2000	17.20	17.67	17.00	17.67
2168	NASDAQ	ZBRA	Thu, Dec 21, 2000	17.17	17.42	16.89	17.22
2167	NASDAQ	ZBRA	Wed, Dec 20, 2000	17.53	17.55	16.78	17.47
2166	NASDAQ	ZBRA	Tue, Dec 19, 2000	17.47	18.59	17.45	17.78
2165	NASDAQ	ZBRA	Mon, Dec 18, 2000	18.16	19.22	17.34	17.56
2164	NASDAQ	ZBRA	Fri, Dec 15, 2000	18.66	18.92	17.22	17.70
2163	NASDAQ	ZBRA	Thu, Dec 14, 2000	18.56	18.84	18.53	18.64
2162	NASDAQ	ZBRA	Wed, Dec 13, 2000	18.88	18.88	18.45	18.64
2161	NASDAQ	ZBRA	Tue, Dec 12, 2000	18.99	19.17	18.39	18.67
2160	NASDAQ	ZBRA	Mon, Dec 11, 2000	19.25	19.56	18.78	19.09
2159	NASDAQ	ZBRA	Fri, Dec 8, 2000	18.64	19.45	18.39	19.14
2158	NASDAQ	ZBRA	Thu, Dec 7, 2000	17.45	18.17	16.89	18.11
2157	NASDAQ	ZBRA	Wed, Dec 6, 2000	19.00	19.03	16.75	17.45
2156	NASDAQ	ZBRA	Tue, Dec 5, 2000	18.34	19.61	18.31	19.06
2155	NASDAQ	ZBRA	Mon, Dec 4, 2000	18.75	18.78	17.84	17.97
2154	NASDAQ	ZBRA	Fri, Dec 1, 2000	18.81	19.00	18.39	18.75
2153	NASDAQ	ZBRA	Thu, Nov 30, 2000	19.09	19.11	18.53	18.61
2152	NASDAQ	ZBRA	Wed, Nov 29, 2000	20.01	20.28	19.14	19.56
2151	NASDAQ	ZBRA	Tue, Nov 28, 2000	21.56	21.61	19.70	20.03
2150	NASDAQ	ZBRA	Mon, Nov 27, 2000	22.28	22.42	21.47	21.67
2149	NASDAQ	ZBRA	Fri, Nov 24, 2000	22.28	22.28	22.03	22.25
2148	NASDAQ	ZBRA	Wed, Nov 22, 2000	21.78	22.45	21.72	22.28
2147	NASDAQ	ZBRA	Tue, Nov 21, 2000	21.60	22.39	21.59	21.89
2146	NASDAQ	ZBRA	Mon, Nov 20, 2000	21.11	21.86	20.81	21.36
2145	NASDAQ	ZBRA	Fri, Nov 17, 2000	21.77	21.97	21.22	21.39
2144	NASDAQ	ZBRA	Thu, Nov 16, 2000	20.72	21.89	20.70	21.17
2143	NASDAQ	ZBRA	Wed, Nov 15, 2000	20.56	21.56	20.56	21.06
2142	NASDAQ	ZBRA	Tue, Nov 14, 2000	20.56	21.09	20.11	20.70
2141	NASDAQ	ZBRA	Mon, Nov 13, 2000	19.36	20.61	19.00	20.61
2140	NASDAQ	ZBRA	Fri, Nov 10, 2000	20.53	20.53	19.20	19.39
2139	NASDAQ	ZBRA	Thu, Nov 9, 2000	20.11	20.67	19.39	20.59
2138	NASDAQ	ZBRA	Wed, Nov 8, 2000	20.56	21.09	20.03	20.03
2137	NASDAQ	ZBRA	Tue, Nov 7, 2000	19.87	20.67	19.36	20.39
2136	NASDAQ	ZBRA	Mon, Nov 6, 2000	20.00	20.14	19.56	20.06
2135	NASDAQ	ZBRA	Fri, Nov 3, 2000	19.17	20.20	18.92	20.20
2134	NASDAQ	ZBRA	Thu, Nov 2, 2000	18.79	19.22	18.79	19.03
2133	NASDAQ	ZBRA	Wed, Nov 1, 2000	19.14	19.31	18.53	18.61
2132	NASDAQ	ZBRA	Tue, Oct 31, 2000	17.81	19.70	17.72	19.47
2131	NASDAQ	ZBRA	Mon, Oct 30, 2000	17.38	17.61	17.28	17.59
2130	NASDAQ	ZBRA	Fri, Oct 27, 2000	17.23	17.61	17.17	17.34
2129	NASDAQ	ZBRA	Thu, Oct 26, 2000	17.53	17.61	17.00	17.34
2128	NASDAQ	ZBRA	Wed, Oct 25, 2000	17.70	18.00	16.95	17.31
2127	NASDAQ	ZBRA	Tue, Oct 24, 2000	18.04	18.09	17.34	17.67
2126	NASDAQ	ZBRA	Mon, Oct 23, 2000	18.29	18.42	17.72	18.00
2125	NASDAQ	ZBRA	Fri, Oct 20, 2000	17.27	19.00	16.89	18.84
2124	NASDAQ	ZBRA	Thu, Oct 19, 2000	19.95	20.84	17.45	19.17
2123	NASDAQ	ZBRA	Wed, Oct 18, 2000	18.25	19.67	17.78	19.39
2122	NASDAQ	ZBRA	Tue, Oct 17, 2000	20.06	20.22	18.67	18.73
2121	NASDAQ	ZBRA	Mon, Oct 16, 2000	20.47	20.72	19.70	19.81
2120	NASDAQ	ZBRA	Fri, Oct 13, 2000	18.09	20.77	18.09	20.47
2119	NASDAQ	ZBRA	Thu, Oct 12, 2000	17.83	18.50	17.81	18.20
2118	NASDAQ	ZBRA	Wed, Oct 11, 2000	18.22	18.28	17.39	17.81
2117	NASDAQ	ZBRA	Tue, Oct 10, 2000	17.78	19.00	17.59	18.28
2116	NASDAQ	ZBRA	Mon, Oct 9, 2000	18.11	18.11	17.53	17.70
2115	NASDAQ	ZBRA	Fri, Oct 6, 2000	18.94	19.11	17.89	17.97
2114	NASDAQ	ZBRA	Thu, Oct 5, 2000	18.97	19.61	18.67	18.81
2113	NASDAQ	ZBRA	Wed, Oct 4, 2000	19.78	20.00	18.59	18.92
2112	NASDAQ	ZBRA	Tue, Oct 3, 2000	19.72	20.22	19.64	19.64
2111	NASDAQ	ZBRA	Mon, Oct 2, 2000	21.20	21.34	19.59	19.70
2110	NASDAQ	ZBRA	Fri, Sep 29, 2000	21.09	21.59	20.11	21.36
2109	NASDAQ	ZBRA	Thu, Sep 28, 2000	19.64	21.25	19.61	21.25
2108	NASDAQ	ZBRA	Wed, Sep 27, 2000	20.74	20.89	19.45	19.67
2107	NASDAQ	ZBRA	Tue, Sep 26, 2000	20.09	20.81	19.72	20.50
2106	NASDAQ	ZBRA	Mon, Sep 25, 2000	20.36	20.78	19.78	19.89
2105	NASDAQ	ZBRA	Fri, Sep 22, 2000	20.04	20.34	19.56	20.17
2104	NASDAQ	ZBRA	Thu, Sep 21, 2000	20.52	20.81	20.25	20.36
2103	NASDAQ	ZBRA	Wed, Sep 20, 2000	21.14	21.42	20.22	20.39
2102	NASDAQ	ZBRA	Tue, Sep 19, 2000	20.63	21.67	20.61	21.28
2101	NASDAQ	ZBRA	Mon, Sep 18, 2000	21.06	21.11	19.50	20.34
2100	NASDAQ	ZBRA	Fri, Sep 15, 2000	20.61	21.20	20.61	21.00
2099	NASDAQ	ZBRA	Thu, Sep 14, 2000	21.06	21.42	20.45	20.92
2098	NASDAQ	ZBRA	Wed, Sep 13, 2000	22.00	22.17	20.39	20.56
2097	NASDAQ	ZBRA	Tue, Sep 12, 2000	22.34	22.39	22.11	22.22
2096	NASDAQ	ZBRA	Mon, Sep 11, 2000	22.84	22.84	22.17	22.25
2095	NASDAQ	ZBRA	Fri, Sep 8, 2000	22.89	23.00	22.67	22.75
2094	NASDAQ	ZBRA	Thu, Sep 7, 2000	22.75	23.34	22.75	23.06
2093	NASDAQ	ZBRA	Wed, Sep 6, 2000	23.50	23.50	22.36	22.78
2092	NASDAQ	ZBRA	Tue, Sep 5, 2000	23.59	23.64	23.22	23.22
2091	NASDAQ	ZBRA	Fri, Sep 1, 2000	24.14	24.34	23.36	23.67
2090	NASDAQ	ZBRA	Thu, Aug 31, 2000	23.42	24.28	22.78	24.00
2089	NASDAQ	ZBRA	Wed, Aug 30, 2000	23.22	23.50	23.00	23.39
2088	NASDAQ	ZBRA	Tue, Aug 29, 2000	22.86	23.67	22.86	23.42
2087	NASDAQ	ZBRA	Mon, Aug 28, 2000	22.21	23.06	22.17	22.97
2086	NASDAQ	ZBRA	Fri, Aug 25, 2000	22.52	22.52	22.09	22.25
2085	NASDAQ	ZBRA	Thu, Aug 24, 2000	22.42	22.95	22.22	22.34
2084	NASDAQ	ZBRA	Wed, Aug 23, 2000	22.67	22.70	22.28	22.42
2083	NASDAQ	ZBRA	Tue, Aug 22, 2000	23.00	23.03	22.31	22.78
2082	NASDAQ	ZBRA	Mon, Aug 21, 2000	23.34	23.34	23.00	23.11
2081	NASDAQ	ZBRA	Fri, Aug 18, 2000	22.95	23.64	22.95	23.28
2080	NASDAQ	ZBRA	Thu, Aug 17, 2000	22.22	23.11	22.17	23.00
2079	NASDAQ	ZBRA	Wed, Aug 16, 2000	22.92	23.28	22.34	22.67
2078	NASDAQ	ZBRA	Tue, Aug 15, 2000	23.14	23.45	22.89	23.06
2077	NASDAQ	ZBRA	Mon, Aug 14, 2000	22.59	23.67	22.59	23.56
2076	NASDAQ	ZBRA	Fri, Aug 11, 2000	22.78	23.11	22.53	23.11
2075	NASDAQ	ZBRA	Thu, Aug 10, 2000	22.97	23.22	22.45	22.45
2074	NASDAQ	ZBRA	Wed, Aug 9, 2000	23.42	23.50	22.50	23.03
2073	NASDAQ	ZBRA	Tue, Aug 8, 2000	23.39	23.50	22.67	23.25
2072	NASDAQ	ZBRA	Mon, Aug 7, 2000	23.21	23.67	23.06	23.47
2071	NASDAQ	ZBRA	Fri, Aug 4, 2000	22.66	23.45	22.42	23.34
2070	NASDAQ	ZBRA	Thu, Aug 3, 2000	21.92	22.67	21.61	22.64
2069	NASDAQ	ZBRA	Wed, Aug 2, 2000	22.22	22.59	21.95	22.22
2068	NASDAQ	ZBRA	Tue, Aug 1, 2000	22.43	22.56	21.95	22.28
2067	NASDAQ	ZBRA	Mon, Jul 31, 2000	21.45	22.89	21.11	22.70
2066	NASDAQ	ZBRA	Fri, Jul 28, 2000	21.72	21.79	20.67	21.45
2065	NASDAQ	ZBRA	Thu, Jul 27, 2000	22.34	23.00	21.84	21.95
2064	NASDAQ	ZBRA	Wed, Jul 26, 2000	22.04	22.28	21.78	22.22
2063	NASDAQ	ZBRA	Tue, Jul 25, 2000	22.42	22.67	21.39	21.86
2062	NASDAQ	ZBRA	Mon, Jul 24, 2000	22.28	22.50	21.84	22.22
2061	NASDAQ	ZBRA	Fri, Jul 21, 2000	22.85	22.92	21.72	22.17
2060	NASDAQ	ZBRA	Thu, Jul 20, 2000	20.56	23.75	20.53	23.75
2059	NASDAQ	ZBRA	Wed, Jul 19, 2000	18.84	20.53	18.81	19.34
2058	NASDAQ	ZBRA	Tue, Jul 18, 2000	20.04	20.06	18.61	18.64
2057	NASDAQ	ZBRA	Mon, Jul 17, 2000	20.04	20.06	19.56	20.03
2056	NASDAQ	ZBRA	Fri, Jul 14, 2000	19.92	20.06	19.45	19.84
2055	NASDAQ	ZBRA	Thu, Jul 13, 2000	20.31	20.31	19.72	19.97
2054	NASDAQ	ZBRA	Wed, Jul 12, 2000	20.47	20.47	19.11	20.22
2053	NASDAQ	ZBRA	Tue, Jul 11, 2000	20.64	20.67	19.95	20.28
2052	NASDAQ	ZBRA	Mon, Jul 10, 2000	20.75	21.11	20.28	20.64
2051	NASDAQ	ZBRA	Fri, Jul 7, 2000	20.45	20.95	20.36	20.84
2050	NASDAQ	ZBRA	Thu, Jul 6, 2000	19.36	20.56	19.06	20.34
2049	NASDAQ	ZBRA	Wed, Jul 5, 2000	19.36	19.45	18.97	19.45
2048	NASDAQ	ZBRA	Mon, Jul 3, 2000	19.61	19.78	19.22	19.22
2047	NASDAQ	ZBRA	Fri, Jun 30, 2000	19.99	20.00	18.84	19.70
2046	NASDAQ	ZBRA	Thu, Jun 29, 2000	19.81	20.11	19.78	19.97
2045	NASDAQ	ZBRA	Wed, Jun 28, 2000	19.45	20.09	19.45	20.06
2044	NASDAQ	ZBRA	Tue, Jun 27, 2000	19.14	19.61	18.72	19.56
2043	NASDAQ	ZBRA	Mon, Jun 26, 2000	19.50	19.59	19.00	19.17
2042	NASDAQ	ZBRA	Fri, Jun 23, 2000	20.32	20.32	19.34	19.42
2041	NASDAQ	ZBRA	Thu, Jun 22, 2000	20.75	20.84	20.22	20.28
2040	NASDAQ	ZBRA	Wed, Jun 21, 2000	20.56	21.11	20.56	20.67
2039	NASDAQ	ZBRA	Tue, Jun 20, 2000	19.81	21.17	19.78	20.89
2038	NASDAQ	ZBRA	Mon, Jun 19, 2000	20.15	20.17	19.56	19.81
2037	NASDAQ	ZBRA	Fri, Jun 16, 2000	20.65	20.86	19.84	20.17
2036	NASDAQ	ZBRA	Thu, Jun 15, 2000	20.90	20.95	19.89	20.47
2035	NASDAQ	ZBRA	Wed, Jun 14, 2000	21.92	22.06	20.89	20.95
2034	NASDAQ	ZBRA	Tue, Jun 13, 2000	22.11	22.45	21.11	21.39
2033	NASDAQ	ZBRA	Mon, Jun 12, 2000	23.64	23.89	22.70	22.95
2032	NASDAQ	ZBRA	Fri, Jun 9, 2000	23.59	23.97	23.45	23.78
2031	NASDAQ	ZBRA	Thu, Jun 8, 2000	23.61	24.11	23.36	23.50
2030	NASDAQ	ZBRA	Wed, Jun 7, 2000	22.67	23.89	22.39	23.89
2029	NASDAQ	ZBRA	Tue, Jun 6, 2000	23.11	23.42	22.22	22.32
2028	NASDAQ	ZBRA	Mon, Jun 5, 2000	22.84	23.39	22.78	23.23
2027	NASDAQ	ZBRA	Fri, Jun 2, 2000	22.14	23.28	22.14	22.75
2026	NASDAQ	ZBRA	Thu, Jun 1, 2000	21.36	22.06	21.36	22.03
2025	NASDAQ	ZBRA	Wed, May 31, 2000	21.75	21.78	21.06	21.34
2024	NASDAQ	ZBRA	Tue, May 30, 2000	20.89	21.70	20.67	21.70
2023	NASDAQ	ZBRA	Fri, May 26, 2000	21.11	21.78	20.56	20.84
2022	NASDAQ	ZBRA	Thu, May 25, 2000	22.50	22.61	20.78	20.84
2021	NASDAQ	ZBRA	Wed, May 24, 2000	21.14	22.56	20.00	22.53
2020	NASDAQ	ZBRA	Tue, May 23, 2000	22.17	22.34	20.72	20.84
2019	NASDAQ	ZBRA	Mon, May 22, 2000	21.45	22.45	20.78	22.45
2018	NASDAQ	ZBRA	Fri, May 19, 2000	22.36	22.36	21.11	21.36
2017	NASDAQ	ZBRA	Thu, May 18, 2000	22.22	22.45	21.89	22.17
2016	NASDAQ	ZBRA	Wed, May 17, 2000	22.49	22.49	22.00	22.31
2015	NASDAQ	ZBRA	Tue, May 16, 2000	22.70	22.89	22.11	22.53
2014	NASDAQ	ZBRA	Mon, May 15, 2000	23.76	23.78	22.00	22.72
2013	NASDAQ	ZBRA	Fri, May 12, 2000	23.31	24.00	23.20	23.50
2012	NASDAQ	ZBRA	Thu, May 11, 2000	21.78	23.78	21.45	23.34
2011	NASDAQ	ZBRA	Wed, May 10, 2000	21.50	21.61	20.39	21.17
2010	NASDAQ	ZBRA	Tue, May 9, 2000	22.78	23.14	21.06	21.56
2009	NASDAQ	ZBRA	Mon, May 8, 2000	24.34	24.34	22.39	22.39
2008	NASDAQ	ZBRA	Fri, May 5, 2000	23.17	24.34	22.97	24.25
2007	NASDAQ	ZBRA	Thu, May 4, 2000	23.56	23.89	23.28	23.50
2006	NASDAQ	ZBRA	Wed, May 3, 2000	23.28	24.22	23.00	23.53
2005	NASDAQ	ZBRA	Tue, May 2, 2000	25.47	25.50	23.22	23.31
2004	NASDAQ	ZBRA	Mon, May 1, 2000	25.14	25.78	24.78	25.50
2003	NASDAQ	ZBRA	Fri, Apr 28, 2000	25.45	25.81	24.06	25.34
2002	NASDAQ	ZBRA	Thu, Apr 27, 2000	23.57	25.34	23.11	25.17
2001	NASDAQ	ZBRA	Wed, Apr 26, 2000	25.56	25.78	24.00	24.25
2000	NASDAQ	ZBRA	Tue, Apr 25, 2000	24.56	25.78	24.50	25.70
1999	NASDAQ	ZBRA	Mon, Apr 24, 2000	23.50	24.61	22.50	24.17
1998	NASDAQ	ZBRA	Thu, Apr 20, 2000	21.34	25.34	21.34	24.25
1997	NASDAQ	ZBRA	Wed, Apr 19, 2000	22.28	22.50	19.56	20.64
1996	NASDAQ	ZBRA	Tue, Apr 18, 2000	21.72	22.39	21.34	22.17
1995	NASDAQ	ZBRA	Mon, Apr 17, 2000	20.50	21.84	20.22	21.36
1994	NASDAQ	ZBRA	Fri, Apr 14, 2000	21.06	21.06	20.45	20.53
1993	NASDAQ	ZBRA	Thu, Apr 13, 2000	21.20	21.64	21.11	21.17
1992	NASDAQ	ZBRA	Wed, Apr 12, 2000	21.78	21.84	21.11	21.14
1991	NASDAQ	ZBRA	Tue, Apr 11, 2000	21.70	22.17	21.11	21.78
1990	NASDAQ	ZBRA	Mon, Apr 10, 2000	23.97	24.11	21.34	22.34
1989	NASDAQ	ZBRA	Fri, Apr 7, 2000	23.72	24.11	23.11	24.06
1988	NASDAQ	ZBRA	Thu, Apr 6, 2000	21.34	24.21	21.34	23.56
1987	NASDAQ	ZBRA	Wed, Apr 5, 2000	20.67	22.34	20.61	21.84
1986	NASDAQ	ZBRA	Tue, Apr 4, 2000	21.31	21.97	19.45	21.06
1985	NASDAQ	ZBRA	Mon, Apr 3, 2000	22.11	22.39	20.72	21.31
1984	NASDAQ	ZBRA	Fri, Mar 31, 2000	22.00	22.70	21.11	22.22
1983	NASDAQ	ZBRA	Thu, Mar 30, 2000	22.11	22.67	21.34	21.45
1982	NASDAQ	ZBRA	Wed, Mar 29, 2000	22.77	22.84	21.89	22.25
1981	NASDAQ	ZBRA	Tue, Mar 28, 2000	23.45	23.45	22.45	22.70
1980	NASDAQ	ZBRA	Mon, Mar 27, 2000	23.17	23.56	22.84	23.34
1979	NASDAQ	ZBRA	Fri, Mar 24, 2000	21.42	23.67	21.34	22.86
1978	NASDAQ	ZBRA	Thu, Mar 23, 2000	20.32	21.06	20.00	20.50
1977	NASDAQ	ZBRA	Wed, Mar 22, 2000	19.78	22.28	19.56	20.28
1976	NASDAQ	ZBRA	Tue, Mar 21, 2000	20.39	22.34	20.34	22.07
1975	NASDAQ	ZBRA	Mon, Mar 20, 2000	20.00	22.11	20.00	20.00
1974	NASDAQ	ZBRA	Fri, Mar 17, 2000	21.17	21.50	17.70	19.49
1973	NASDAQ	ZBRA	Thu, Mar 16, 2000	24.67	25.14	19.45	20.67
1972	NASDAQ	ZBRA	Wed, Mar 15, 2000	27.17	27.17	22.53	25.14
1971	NASDAQ	ZBRA	Tue, Mar 14, 2000	26.86	27.59	26.72	26.84
1970	NASDAQ	ZBRA	Mon, Mar 13, 2000	27.89	28.28	26.45	26.95
1969	NASDAQ	ZBRA	Fri, Mar 10, 2000	28.89	29.17	27.89	27.98
1968	NASDAQ	ZBRA	Thu, Mar 9, 2000	28.48	28.89	28.23	28.50
1967	NASDAQ	ZBRA	Wed, Mar 8, 2000	29.34	29.34	27.81	28.50
1966	NASDAQ	ZBRA	Tue, Mar 7, 2000	29.56	31.14	29.06	29.39
1965	NASDAQ	ZBRA	Mon, Mar 6, 2000	29.70	30.11	29.28	29.56
1964	NASDAQ	ZBRA	Fri, Mar 3, 2000	29.20	29.78	28.89	29.64
1963	NASDAQ	ZBRA	Thu, Mar 2, 2000	29.02	29.67	29.00	29.36
1962	NASDAQ	ZBRA	Wed, Mar 1, 2000	29.86	30.23	28.45	29.78
1961	NASDAQ	ZBRA	Tue, Feb 29, 2000	28.11	29.89	28.11	29.59
1960	NASDAQ	ZBRA	Mon, Feb 28, 2000	28.02	28.45	27.67	28.34
1959	NASDAQ	ZBRA	Fri, Feb 25, 2000	28.17	28.17	27.78	28.02
1958	NASDAQ	ZBRA	Thu, Feb 24, 2000	28.00	28.39	27.78	28.17
1957	NASDAQ	ZBRA	Wed, Feb 23, 2000	25.50	27.86	25.09	27.84
1956	NASDAQ	ZBRA	Tue, Feb 22, 2000	27.21	27.22	25.00	25.09
1955	NASDAQ	ZBRA	Fri, Feb 18, 2000	27.09	27.50	26.11	26.84
1954	NASDAQ	ZBRA	Thu, Feb 17, 2000	31.39	31.50	26.67	26.95
1953	NASDAQ	ZBRA	Wed, Feb 16, 2000	30.06	31.50	29.45	30.95
1952	NASDAQ	ZBRA	Tue, Feb 15, 2000	29.67	30.78	29.56	29.73
1951	NASDAQ	ZBRA	Mon, Feb 14, 2000	29.11	30.00	28.75	29.66
1950	NASDAQ	ZBRA	Fri, Feb 11, 2000	29.36	29.73	28.84	29.00
1949	NASDAQ	ZBRA	Thu, Feb 10, 2000	30.25	30.59	29.34	29.92
1948	NASDAQ	ZBRA	Wed, Feb 9, 2000	30.25	30.61	29.98	29.98
1947	NASDAQ	ZBRA	Tue, Feb 8, 2000	29.78	31.06	29.70	30.25
1946	NASDAQ	ZBRA	Mon, Feb 7, 2000	29.53	30.23	29.28	29.89
1945	NASDAQ	ZBRA	Fri, Feb 4, 2000	29.89	30.50	29.11	29.42
1944	NASDAQ	ZBRA	Thu, Feb 3, 2000	26.27	30.50	26.17	28.89
1943	NASDAQ	ZBRA	Wed, Feb 2, 2000	26.45	26.84	25.39	26.27
1942	NASDAQ	ZBRA	Tue, Feb 1, 2000	26.64	27.36	26.00	26.47
1941	NASDAQ	ZBRA	Mon, Jan 31, 2000	27.59	28.31	25.45	26.31
1940	NASDAQ	ZBRA	Fri, Jan 28, 2000	28.03	28.36	27.50	27.59
1939	NASDAQ	ZBRA	Thu, Jan 27, 2000	27.22	28.67	27.22	28.06
1938	NASDAQ	ZBRA	Wed, Jan 26, 2000	27.77	27.84	27.42	27.50
1937	NASDAQ	ZBRA	Tue, Jan 25, 2000	28.00	28.23	27.28	27.60
1936	NASDAQ	ZBRA	Mon, Jan 24, 2000	27.95	28.84	27.78	28.03
1935	NASDAQ	ZBRA	Fri, Jan 21, 2000	27.45	27.95	27.22	27.95
1934	NASDAQ	ZBRA	Thu, Jan 20, 2000	26.45	27.92	26.28	27.22
1933	NASDAQ	ZBRA	Wed, Jan 19, 2000	26.46	26.67	26.00	26.31
1932	NASDAQ	ZBRA	Tue, Jan 18, 2000	26.50	26.89	25.70	26.47
1931	NASDAQ	ZBRA	Fri, Jan 14, 2000	23.95	26.78	23.78	26.64
1930	NASDAQ	ZBRA	Thu, Jan 13, 2000	24.39	24.45	23.34	23.95
1929	NASDAQ	ZBRA	Wed, Jan 12, 2000	24.34	24.56	23.61	23.86
1928	NASDAQ	ZBRA	Tue, Jan 11, 2000	24.20	24.78	24.00	24.47
1927	NASDAQ	ZBRA	Mon, Jan 10, 2000	23.45	25.00	23.45	24.31
1926	NASDAQ	ZBRA	Fri, Jan 7, 2000	23.67	24.06	23.11	23.52
1925	NASDAQ	ZBRA	Thu, Jan 6, 2000	24.82	24.82	23.72	23.78
1924	NASDAQ	ZBRA	Wed, Jan 5, 2000	23.57	25.22	23.56	25.14
1923	NASDAQ	ZBRA	Tue, Jan 4, 2000	25.03	25.17	23.00	24.67
1922	NASDAQ	ZBRA	Mon, Jan 3, 2000	25.93	26.00	24.78	25.03
1921	NASDAQ	ZBRA	Fri, Dec 31, 1999	24.78	26.00	24.34	26.00
1920	NASDAQ	ZBRA	Thu, Dec 30, 1999	25.00	25.03	24.45	24.67
1919	NASDAQ	ZBRA	Wed, Dec 29, 1999	24.42	25.42	24.17	25.09
1918	NASDAQ	ZBRA	Tue, Dec 28, 1999	25.22	25.31	23.89	24.32
1917	NASDAQ	ZBRA	Mon, Dec 27, 1999	24.78	25.67	23.56	25.49
1916	NASDAQ	ZBRA	Thu, Dec 23, 1999	26.03	26.17	24.39	24.45
1915	NASDAQ	ZBRA	Wed, Dec 22, 1999	26.38	26.50	25.84	25.97
1914	NASDAQ	ZBRA	Tue, Dec 21, 1999	25.72	26.61	25.61	26.36
1913	NASDAQ	ZBRA	Mon, Dec 20, 1999	25.95	26.17	25.50	25.84
1912	NASDAQ	ZBRA	Fri, Dec 17, 1999	25.03	26.56	24.95	25.84
1911	NASDAQ	ZBRA	Thu, Dec 16, 1999	24.47	25.17	24.17	25.00
1910	NASDAQ	ZBRA	Wed, Dec 15, 1999	24.39	24.84	22.89	24.42
1909	NASDAQ	ZBRA	Tue, Dec 14, 1999	24.86	24.95	24.17	24.41
1908	NASDAQ	ZBRA	Mon, Dec 13, 1999	25.11	25.86	24.56	24.89
1907	NASDAQ	ZBRA	Fri, Dec 10, 1999	25.31	25.50	24.45	25.00
1906	NASDAQ	ZBRA	Thu, Dec 9, 1999	26.75	26.78	24.61	25.28
1905	NASDAQ	ZBRA	Wed, Dec 8, 1999	24.95	26.64	24.64	26.39
1904	NASDAQ	ZBRA	Tue, Dec 7, 1999	25.17	25.36	24.61	24.78
1903	NASDAQ	ZBRA	Mon, Dec 6, 1999	25.46	25.89	25.22	25.59
1902	NASDAQ	ZBRA	Fri, Dec 3, 1999	25.89	26.39	25.17	25.95
1901	NASDAQ	ZBRA	Thu, Dec 2, 1999	26.11	26.17	25.34	25.56
1900	NASDAQ	ZBRA	Wed, Dec 1, 1999	26.85	26.89	26.22	26.45
1899	NASDAQ	ZBRA	Tue, Nov 30, 1999	27.03	27.22	26.34	26.84
1898	NASDAQ	ZBRA	Mon, Nov 29, 1999	28.07	28.09	27.00	27.34
1897	NASDAQ	ZBRA	Fri, Nov 26, 1999	27.28	28.03	27.00	27.75
1896	NASDAQ	ZBRA	Wed, Nov 24, 1999	26.34	27.45	26.17	27.03
1895	NASDAQ	ZBRA	Tue, Nov 23, 1999	27.42	27.50	26.22	26.46
1894	NASDAQ	ZBRA	Mon, Nov 22, 1999	27.89	28.00	26.50	27.42
1893	NASDAQ	ZBRA	Fri, Nov 19, 1999	27.99	28.45	27.56	27.84
1892	NASDAQ	ZBRA	Thu, Nov 18, 1999	28.48	28.67	27.61	27.61
1891	NASDAQ	ZBRA	Wed, Nov 17, 1999	27.21	28.56	27.11	28.11
1890	NASDAQ	ZBRA	Tue, Nov 16, 1999	26.84	27.36	26.56	27.09
1889	NASDAQ	ZBRA	Mon, Nov 15, 1999	26.61	26.95	25.78	26.67
1888	NASDAQ	ZBRA	Fri, Nov 12, 1999	26.89	27.28	25.47	26.95
1887	NASDAQ	ZBRA	Thu, Nov 11, 1999	26.00	27.00	25.89	26.34
1886	NASDAQ	ZBRA	Wed, Nov 10, 1999	25.59	26.28	25.22	26.11
1885	NASDAQ	ZBRA	Tue, Nov 9, 1999	25.39	25.84	24.61	25.59
1884	NASDAQ	ZBRA	Mon, Nov 8, 1999	24.39	26.22	24.39	25.59
1883	NASDAQ	ZBRA	Fri, Nov 5, 1999	24.34	24.56	24.11	24.42
1882	NASDAQ	ZBRA	Thu, Nov 4, 1999	24.84	24.89	24.17	24.45
1881	NASDAQ	ZBRA	Wed, Nov 3, 1999	25.45	25.61	24.67	24.95
1880	NASDAQ	ZBRA	Tue, Nov 2, 1999	26.45	26.64	25.06	25.39
1879	NASDAQ	ZBRA	Mon, Nov 1, 1999	24.09	26.39	24.00	26.22
1878	NASDAQ	ZBRA	Fri, Oct 29, 1999	24.78	25.59	24.17	24.17
1877	NASDAQ	ZBRA	Thu, Oct 28, 1999	23.06	24.50	22.72	24.50
1876	NASDAQ	ZBRA	Wed, Oct 27, 1999	21.67	22.06	20.89	21.06
1875	NASDAQ	ZBRA	Tue, Oct 26, 1999	22.22	22.56	21.45	21.67
1874	NASDAQ	ZBRA	Mon, Oct 25, 1999	21.34	22.61	21.06	22.20
1873	NASDAQ	ZBRA	Fri, Oct 22, 1999	21.53	21.56	21.17	21.47
1872	NASDAQ	ZBRA	Thu, Oct 21, 1999	21.22	21.78	20.56	21.50
1871	NASDAQ	ZBRA	Wed, Oct 20, 1999	20.70	21.34	20.70	21.31
1870	NASDAQ	ZBRA	Tue, Oct 19, 1999	20.89	21.11	20.67	20.77
1869	NASDAQ	ZBRA	Mon, Oct 18, 1999	21.39	21.56	20.61	20.72
1868	NASDAQ	ZBRA	Fri, Oct 15, 1999	21.17	21.50	20.95	21.35
1867	NASDAQ	ZBRA	Thu, Oct 14, 1999	21.75	22.06	21.56	21.78
1866	NASDAQ	ZBRA	Wed, Oct 13, 1999	21.81	22.17	21.39	21.72
1865	NASDAQ	ZBRA	Tue, Oct 12, 1999	21.22	22.11	21.17	21.89
1864	NASDAQ	ZBRA	Mon, Oct 11, 1999	21.70	22.11	21.11	21.28
1863	NASDAQ	ZBRA	Fri, Oct 8, 1999	21.84	21.89	21.22	21.34
1862	NASDAQ	ZBRA	Thu, Oct 7, 1999	21.78	22.00	21.39	21.92
1861	NASDAQ	ZBRA	Wed, Oct 6, 1999	19.70	21.78	19.67	21.68
1860	NASDAQ	ZBRA	Tue, Oct 5, 1999	19.89	20.00	19.64	19.78
1859	NASDAQ	ZBRA	Mon, Oct 4, 1999	19.92	20.22	19.72	19.78
1858	NASDAQ	ZBRA	Fri, Oct 1, 1999	20.25	20.50	19.78	19.92
1857	NASDAQ	ZBRA	Thu, Sep 30, 1999	20.06	20.42	19.97	20.21
1856	NASDAQ	ZBRA	Wed, Sep 29, 1999	19.95	20.14	19.92	20.09
1855	NASDAQ	ZBRA	Tue, Sep 28, 1999	19.47	20.00	19.45	19.97
1854	NASDAQ	ZBRA	Mon, Sep 27, 1999	20.45	20.45	19.28	19.68
1853	NASDAQ	ZBRA	Fri, Sep 24, 1999	20.64	20.64	19.67	19.88
1852	NASDAQ	ZBRA	Thu, Sep 23, 1999	21.34	21.34	20.50	20.64
1851	NASDAQ	ZBRA	Wed, Sep 22, 1999	20.84	21.22	20.84	21.22
1850	NASDAQ	ZBRA	Tue, Sep 21, 1999	21.28	21.47	20.67	20.84
1849	NASDAQ	ZBRA	Mon, Sep 20, 1999	21.09	21.56	20.84	21.31
1848	NASDAQ	ZBRA	Fri, Sep 17, 1999	21.18	21.39	20.95	21.11
1847	NASDAQ	ZBRA	Thu, Sep 16, 1999	21.59	21.61	20.84	21.06
1846	NASDAQ	ZBRA	Wed, Sep 15, 1999	21.59	21.89	21.45	21.53
1845	NASDAQ	ZBRA	Tue, Sep 14, 1999	21.36	21.72	20.89	21.42
1844	NASDAQ	ZBRA	Mon, Sep 13, 1999	22.04	22.06	21.34	21.36
1843	NASDAQ	ZBRA	Fri, Sep 10, 1999	22.22	22.28	21.45	21.81
1842	NASDAQ	ZBRA	Thu, Sep 9, 1999	21.25	22.11	21.00	22.00
1841	NASDAQ	ZBRA	Wed, Sep 8, 1999	20.47	21.28	20.22	21.09
1840	NASDAQ	ZBRA	Tue, Sep 7, 1999	21.17	21.17	19.36	20.56
1839	NASDAQ	ZBRA	Fri, Sep 3, 1999	20.45	21.45	20.22	21.09
1838	NASDAQ	ZBRA	Thu, Sep 2, 1999	20.45	20.59	20.17	20.20
1837	NASDAQ	ZBRA	Wed, Sep 1, 1999	20.90	20.92	20.34	20.61
1836	NASDAQ	ZBRA	Tue, Aug 31, 1999	21.36	21.50	20.84	20.89
1835	NASDAQ	ZBRA	Mon, Aug 30, 1999	21.28	21.50	21.00	21.34
1834	NASDAQ	ZBRA	Fri, Aug 27, 1999	22.34	22.39	20.84	20.89
1833	NASDAQ	ZBRA	Thu, Aug 26, 1999	22.25	22.39	21.84	22.34
1832	NASDAQ	ZBRA	Wed, Aug 25, 1999	21.67	22.34	21.67	22.25
1831	NASDAQ	ZBRA	Tue, Aug 24, 1999	21.00	21.89	21.00	21.84
1830	NASDAQ	ZBRA	Mon, Aug 23, 1999	20.77	21.25	20.75	21.11
1829	NASDAQ	ZBRA	Fri, Aug 20, 1999	20.56	20.95	20.45	20.78
1828	NASDAQ	ZBRA	Thu, Aug 19, 1999	20.84	21.00	20.67	20.95
1827	NASDAQ	ZBRA	Wed, Aug 18, 1999	20.89	21.11	20.81	20.95
1826	NASDAQ	ZBRA	Tue, Aug 17, 1999	21.00	21.11	20.67	20.84
1825	NASDAQ	ZBRA	Mon, Aug 16, 1999	21.28	21.31	20.84	20.84
1824	NASDAQ	ZBRA	Fri, Aug 13, 1999	20.95	21.34	20.86	21.22
1823	NASDAQ	ZBRA	Thu, Aug 12, 1999	20.72	20.84	19.78	20.84
1822	NASDAQ	ZBRA	Wed, Aug 11, 1999	20.22	20.67	20.22	20.61
1821	NASDAQ	ZBRA	Tue, Aug 10, 1999	20.72	20.95	19.78	20.02
1820	NASDAQ	ZBRA	Mon, Aug 9, 1999	21.22	21.22	20.22	20.56
1819	NASDAQ	ZBRA	Fri, Aug 6, 1999	20.84	21.22	20.72	21.11
1818	NASDAQ	ZBRA	Thu, Aug 5, 1999	21.06	21.28	20.67	21.00
1817	NASDAQ	ZBRA	Wed, Aug 4, 1999	21.34	21.61	21.11	21.36
1816	NASDAQ	ZBRA	Tue, Aug 3, 1999	21.06	21.78	20.67	21.25
1815	NASDAQ	ZBRA	Mon, Aug 2, 1999	20.67	21.22	20.22	21.00
1814	NASDAQ	ZBRA	Fri, Jul 30, 1999	19.75	20.89	19.59	20.86
1813	NASDAQ	ZBRA	Thu, Jul 29, 1999	19.64	19.67	19.53	19.64
1812	NASDAQ	ZBRA	Wed, Jul 28, 1999	19.39	19.75	19.22	19.70
1811	NASDAQ	ZBRA	Tue, Jul 27, 1999	19.61	19.78	19.34	19.45
1810	NASDAQ	ZBRA	Mon, Jul 26, 1999	19.50	19.78	19.25	19.39
1809	NASDAQ	ZBRA	Fri, Jul 23, 1999	19.50	19.95	19.39	19.88
1808	NASDAQ	ZBRA	Thu, Jul 22, 1999	18.56	19.95	18.45	19.72
1807	NASDAQ	ZBRA	Wed, Jul 21, 1999	18.22	18.22	17.89	18.00
1806	NASDAQ	ZBRA	Tue, Jul 20, 1999	18.45	18.45	18.06	18.17
1805	NASDAQ	ZBRA	Mon, Jul 19, 1999	18.39	18.67	18.34	18.45
1804	NASDAQ	ZBRA	Fri, Jul 16, 1999	18.56	18.84	18.22	18.39
1803	NASDAQ	ZBRA	Thu, Jul 15, 1999	17.78	19.28	17.72	19.22
1802	NASDAQ	ZBRA	Wed, Jul 14, 1999	17.45	17.78	17.17	17.78
1801	NASDAQ	ZBRA	Tue, Jul 13, 1999	17.11	17.22	16.78	17.09
1800	NASDAQ	ZBRA	Mon, Jul 12, 1999	16.89	17.28	16.81	16.92
1799	NASDAQ	ZBRA	Fri, Jul 9, 1999	16.67	17.00	16.50	16.72
1798	NASDAQ	ZBRA	Thu, Jul 8, 1999	17.61	17.67	16.45	16.61
1797	NASDAQ	ZBRA	Wed, Jul 7, 1999	17.78	17.84	17.59	17.59
1796	NASDAQ	ZBRA	Tue, Jul 6, 1999	17.39	17.89	17.20	17.70
1795	NASDAQ	ZBRA	Fri, Jul 2, 1999	17.11	17.36	16.95	17.35
1794	NASDAQ	ZBRA	Thu, Jul 1, 1999	17.11	17.31	16.78	17.22
1793	NASDAQ	ZBRA	Wed, Jun 30, 1999	16.11	17.11	15.89	17.09
1792	NASDAQ	ZBRA	Tue, Jun 29, 1999	15.67	16.11	15.67	16.06
1791	NASDAQ	ZBRA	Mon, Jun 28, 1999	15.50	15.83	15.45	15.72
1790	NASDAQ	ZBRA	Fri, Jun 25, 1999	15.17	15.72	15.17	15.61
1789	NASDAQ	ZBRA	Thu, Jun 24, 1999	15.06	15.33	15.00	15.33
1788	NASDAQ	ZBRA	Wed, Jun 23, 1999	14.72	15.33	14.67	15.22
1787	NASDAQ	ZBRA	Tue, Jun 22, 1999	14.95	15.06	14.61	14.78
1786	NASDAQ	ZBRA	Mon, Jun 21, 1999	15.33	15.33	14.45	14.95
1785	NASDAQ	ZBRA	Fri, Jun 18, 1999	15.28	15.33	14.89	14.89
1784	NASDAQ	ZBRA	Thu, Jun 17, 1999	15.00	15.33	14.67	14.89
1783	NASDAQ	ZBRA	Wed, Jun 16, 1999	15.00	15.17	14.97	15.08
1782	NASDAQ	ZBRA	Tue, Jun 15, 1999	15.00	15.17	14.97	15.08
1781	NASDAQ	ZBRA	Mon, Jun 14, 1999	15.39	15.45	14.67	15.00
1780	NASDAQ	ZBRA	Fri, Jun 11, 1999	15.56	15.67	15.28	15.36
1779	NASDAQ	ZBRA	Thu, Jun 10, 1999	15.81	15.81	15.45	15.53
1778	NASDAQ	ZBRA	Wed, Jun 9, 1999	15.56	16.08	15.33	15.78
1777	NASDAQ	ZBRA	Tue, Jun 8, 1999	15.45	15.78	15.11	15.45
1776	NASDAQ	ZBRA	Mon, Jun 7, 1999	15.11	15.45	15.06	15.33
1775	NASDAQ	ZBRA	Fri, Jun 4, 1999	15.00	15.33	14.89	15.10
1774	NASDAQ	ZBRA	Thu, Jun 3, 1999	14.72	15.17	14.61	15.17
1773	NASDAQ	ZBRA	Wed, Jun 2, 1999	14.89	15.00	14.61	14.78
1772	NASDAQ	ZBRA	Tue, Jun 1, 1999	14.50	14.95	14.28	14.70
1771	NASDAQ	ZBRA	Fri, May 28, 1999	14.56	15.11	14.22	14.28
1770	NASDAQ	ZBRA	Thu, May 27, 1999	14.22	14.56	14.11	14.53
1769	NASDAQ	ZBRA	Wed, May 26, 1999	14.00	14.56	13.78	14.31
1768	NASDAQ	ZBRA	Tue, May 25, 1999	14.00	14.17	13.83	14.00
1767	NASDAQ	ZBRA	Mon, May 24, 1999	14.00	14.00	13.78	13.82
1766	NASDAQ	ZBRA	Fri, May 21, 1999	13.95	14.06	13.67	13.81
1765	NASDAQ	ZBRA	Thu, May 20, 1999	13.89	14.17	13.72	13.83
1764	NASDAQ	ZBRA	Wed, May 19, 1999	14.28	14.56	13.78	14.17
1763	NASDAQ	ZBRA	Tue, May 18, 1999	14.42	14.45	13.56	14.39
1762	NASDAQ	ZBRA	Mon, May 17, 1999	14.45	14.67	14.33	14.42
1761	NASDAQ	ZBRA	Fri, May 14, 1999	14.39	14.89	14.22	14.56
1760	NASDAQ	ZBRA	Thu, May 13, 1999	14.22	14.83	14.17	14.67
1759	NASDAQ	ZBRA	Wed, May 12, 1999	14.45	14.50	14.00	14.00
1758	NASDAQ	ZBRA	Tue, May 11, 1999	14.61	15.11	14.17	14.33
1757	NASDAQ	ZBRA	Mon, May 10, 1999	14.28	14.64	14.00	14.60
1756	NASDAQ	ZBRA	Fri, May 7, 1999	14.61	14.61	13.33	14.17
1755	NASDAQ	ZBRA	Thu, May 6, 1999	14.45	14.72	14.22	14.45
1754	NASDAQ	ZBRA	Wed, May 5, 1999	14.95	15.00	14.50	14.72
1753	NASDAQ	ZBRA	Tue, May 4, 1999	15.20	15.22	15.06	15.08
1752	NASDAQ	ZBRA	Mon, May 3, 1999	14.83	15.45	14.75	15.17
1751	NASDAQ	ZBRA	Fri, Apr 30, 1999	14.67	15.22	14.61	14.78
1750	NASDAQ	ZBRA	Thu, Apr 29, 1999	15.03	15.06	14.61	14.81
1749	NASDAQ	ZBRA	Wed, Apr 28, 1999	14.97	15.06	14.50	15.06
1748	NASDAQ	ZBRA	Tue, Apr 27, 1999	14.22	14.97	14.22	14.83
1747	NASDAQ	ZBRA	Mon, Apr 26, 1999	13.89	14.00	13.56	13.89
1746	NASDAQ	ZBRA	Fri, Apr 23, 1999	14.22	14.28	13.56	14.00
1745	NASDAQ	ZBRA	Thu, Apr 22, 1999	13.56	14.28	13.50	14.11
1744	NASDAQ	ZBRA	Wed, Apr 21, 1999	13.11	13.45	13.00	13.22
1743	NASDAQ	ZBRA	Tue, Apr 20, 1999	12.47	13.22	12.45	12.97
1742	NASDAQ	ZBRA	Mon, Apr 19, 1999	13.28	13.50	12.45	12.45
1741	NASDAQ	ZBRA	Fri, Apr 16, 1999	12.89	13.20	12.78	13.20
1740	NASDAQ	ZBRA	Thu, Apr 15, 1999	12.67	13.17	12.50	12.89
1739	NASDAQ	ZBRA	Wed, Apr 14, 1999	12.28	13.00	12.11	12.56
1738	NASDAQ	ZBRA	Tue, Apr 13, 1999	12.33	13.06	11.78	11.95
1737	NASDAQ	ZBRA	Mon, Apr 12, 1999	11.33	12.22	11.22	12.11
1736	NASDAQ	ZBRA	Fri, Apr 9, 1999	11.17	11.33	11.17	11.31
1735	NASDAQ	ZBRA	Thu, Apr 8, 1999	11.28	11.28	11.06	11.22
1734	NASDAQ	ZBRA	Wed, Apr 7, 1999	11.45	11.56	11.20	11.25
1733	NASDAQ	ZBRA	Tue, Apr 6, 1999	11.50	11.56	11.28	11.33
1732	NASDAQ	ZBRA	Mon, Apr 5, 1999	11.20	11.56	11.11	11.39
1731	NASDAQ	ZBRA	Thu, Apr 1, 1999	10.67	11.17	10.45	11.17
1730	NASDAQ	ZBRA	Wed, Mar 31, 1999	10.61	10.67	10.50	10.56
1729	NASDAQ	ZBRA	Tue, Mar 30, 1999	10.61	10.67	10.45	10.54
1728	NASDAQ	ZBRA	Mon, Mar 29, 1999	10.58	10.67	10.47	10.61
1727	NASDAQ	ZBRA	Fri, Mar 26, 1999	10.67	10.67	10.42	10.50
1726	NASDAQ	ZBRA	Thu, Mar 25, 1999	10.42	10.83	10.42	10.67
1725	NASDAQ	ZBRA	Wed, Mar 24, 1999	10.67	10.67	10.28	10.33
1724	NASDAQ	ZBRA	Tue, Mar 23, 1999	10.89	10.89	10.56	10.61
1723	NASDAQ	ZBRA	Mon, Mar 22, 1999	10.83	11.00	10.61	11.00
1722	NASDAQ	ZBRA	Fri, Mar 19, 1999	10.78	10.95	10.58	10.64
1721	NASDAQ	ZBRA	Thu, Mar 18, 1999	11.22	11.56	10.56	10.81
1720	NASDAQ	ZBRA	Wed, Mar 17, 1999	11.08	11.45	11.03	11.11
1719	NASDAQ	ZBRA	Tue, Mar 16, 1999	10.89	11.11	10.83	11.06
1718	NASDAQ	ZBRA	Mon, Mar 15, 1999	11.20	11.39	10.58	10.78
1717	NASDAQ	ZBRA	Fri, Mar 12, 1999	11.45	11.56	10.95	11.00
1716	NASDAQ	ZBRA	Thu, Mar 11, 1999	11.83	11.83	11.53	11.56
1715	NASDAQ	ZBRA	Wed, Mar 10, 1999	12.00	12.00	11.56	11.58
1714	NASDAQ	ZBRA	Tue, Mar 9, 1999	12.00	12.00	11.78	11.78
1713	NASDAQ	ZBRA	Mon, Mar 8, 1999	12.08	12.11	11.89	11.92
1712	NASDAQ	ZBRA	Fri, Mar 5, 1999	11.97	12.06	11.95	11.95
1711	NASDAQ	ZBRA	Thu, Mar 4, 1999	11.95	11.97	11.78	11.86
1710	NASDAQ	ZBRA	Wed, Mar 3, 1999	11.95	11.95	11.39	11.79
1709	NASDAQ	ZBRA	Tue, Mar 2, 1999	11.89	11.95	11.67	11.81
1708	NASDAQ	ZBRA	Mon, Mar 1, 1999	11.78	11.89	11.33	11.78
1707	NASDAQ	ZBRA	Fri, Feb 26, 1999	10.22	12.67	10.17	11.47
1706	NASDAQ	ZBRA	Thu, Feb 25, 1999	11.56	11.83	11.28	11.83
1705	NASDAQ	ZBRA	Wed, Feb 24, 1999	11.83	12.00	11.47	11.50
1704	NASDAQ	ZBRA	Tue, Feb 23, 1999	12.22	12.22	11.56	11.61
1703	NASDAQ	ZBRA	Mon, Feb 22, 1999	12.33	12.39	11.89	12.06
1702	NASDAQ	ZBRA	Fri, Feb 19, 1999	12.42	12.45	11.95	12.03
1701	NASDAQ	ZBRA	Thu, Feb 18, 1999	12.50	12.64	11.89	12.11
1700	NASDAQ	ZBRA	Wed, Feb 17, 1999	12.86	12.86	12.00	12.17
1699	NASDAQ	ZBRA	Tue, Feb 16, 1999	13.33	13.33	12.50	12.78
1698	NASDAQ	ZBRA	Fri, Feb 12, 1999	12.83	13.00	12.42	12.81
1697	NASDAQ	ZBRA	Thu, Feb 11, 1999	12.45	13.17	12.33	12.92
1696	NASDAQ	ZBRA	Wed, Feb 10, 1999	13.08	13.08	11.95	12.11
1695	NASDAQ	ZBRA	Tue, Feb 9, 1999	13.11	13.33	12.89	12.89
1694	NASDAQ	ZBRA	Mon, Feb 8, 1999	13.33	13.33	12.78	13.00
1693	NASDAQ	ZBRA	Fri, Feb 5, 1999	13.17	13.17	12.70	12.95
1692	NASDAQ	ZBRA	Thu, Feb 4, 1999	13.39	13.39	12.83	12.95
1691	NASDAQ	ZBRA	Wed, Feb 3, 1999	13.39	13.45	13.22	13.39
1690	NASDAQ	ZBRA	Tue, Feb 2, 1999	13.72	13.72	12.50	13.28
1689	NASDAQ	ZBRA	Mon, Feb 1, 1999	13.78	13.92	13.39	13.50
1688	NASDAQ	ZBRA	Fri, Jan 29, 1999	13.39	13.67	13.33	13.42
1687	NASDAQ	ZBRA	Thu, Jan 28, 1999	13.33	13.61	13.28	13.28
1686	NASDAQ	ZBRA	Wed, Jan 27, 1999	14.00	14.00	12.58	13.00
1685	NASDAQ	ZBRA	Tue, Jan 26, 1999	14.45	14.83	13.70	13.83
1684	NASDAQ	ZBRA	Mon, Jan 25, 1999	15.33	15.45	14.61	14.89
1683	NASDAQ	ZBRA	Fri, Jan 22, 1999	15.50	15.50	15.00	15.08
1682	NASDAQ	ZBRA	Thu, Jan 21, 1999	15.45	15.78	15.39	15.56
1681	NASDAQ	ZBRA	Wed, Jan 20, 1999	16.39	16.45	15.11	15.56
1680	NASDAQ	ZBRA	Tue, Jan 19, 1999	15.39	16.45	15.14	16.00
1679	NASDAQ	ZBRA	Fri, Jan 15, 1999	14.56	14.89	14.33	14.81
1678	NASDAQ	ZBRA	Thu, Jan 14, 1999	14.72	14.72	13.67	13.67
1677	NASDAQ	ZBRA	Wed, Jan 13, 1999	14.17	14.72	13.67	14.50
1676	NASDAQ	ZBRA	Tue, Jan 12, 1999	14.67	14.72	14.45	14.61
1675	NASDAQ	ZBRA	Mon, Jan 11, 1999	15.97	16.00	14.45	14.45
1674	NASDAQ	ZBRA	Fri, Jan 8, 1999	14.72	15.22	13.78	15.11
1673	NASDAQ	ZBRA	Thu, Jan 7, 1999	13.45	13.78	13.22	13.61
1672	NASDAQ	ZBRA	Wed, Jan 6, 1999	13.39	13.50	13.28	13.31
1671	NASDAQ	ZBRA	Tue, Jan 5, 1999	13.17	13.39	13.17	13.28
1670	NASDAQ	ZBRA	Mon, Jan 4, 1999	12.83	13.28	12.83	13.06
1669	NASDAQ	ZBRA	Thu, Dec 31, 1998	12.78	12.89	12.64	12.78
1668	NASDAQ	ZBRA	Wed, Dec 30, 1998	13.00	13.22	12.72	12.89
1667	NASDAQ	ZBRA	Tue, Dec 29, 1998	12.75	13.22	12.61	12.75
1666	NASDAQ	ZBRA	Mon, Dec 28, 1998	13.06	13.06	12.67	12.67
1665	NASDAQ	ZBRA	Thu, Dec 24, 1998	12.00	12.45	11.97	12.33
1664	NASDAQ	ZBRA	Wed, Dec 23, 1998	11.45	12.45	11.14	12.00
1663	NASDAQ	ZBRA	Tue, Dec 22, 1998	12.39	12.39	11.11	11.33
1662	NASDAQ	ZBRA	Mon, Dec 21, 1998	12.75	12.89	12.22	12.33
1661	NASDAQ	ZBRA	Fri, Dec 18, 1998	13.08	13.14	12.72	12.75
1660	NASDAQ	ZBRA	Thu, Dec 17, 1998	12.83	13.11	12.67	12.95
1659	NASDAQ	ZBRA	Wed, Dec 16, 1998	12.47	12.89	12.47	12.67
1658	NASDAQ	ZBRA	Tue, Dec 15, 1998	12.95	12.95	12.50	12.67
1657	NASDAQ	ZBRA	Mon, Dec 14, 1998	12.50	13.00	12.47	12.72
1656	NASDAQ	ZBRA	Fri, Dec 11, 1998	13.56	13.89	12.33	12.47
1655	NASDAQ	ZBRA	Thu, Dec 10, 1998	15.17	15.17	13.50	13.50
1654	NASDAQ	ZBRA	Wed, Dec 9, 1998	15.56	16.22	14.75	14.83
1653	NASDAQ	ZBRA	Tue, Dec 8, 1998	15.45	15.67	15.14	15.58
1652	NASDAQ	ZBRA	Mon, Dec 7, 1998	15.00	15.33	14.78	15.11
1651	NASDAQ	ZBRA	Fri, Dec 4, 1998	14.72	15.00	14.56	14.78
1650	NASDAQ	ZBRA	Thu, Dec 3, 1998	14.78	15.00	14.78	14.78
1649	NASDAQ	ZBRA	Wed, Dec 2, 1998	14.95	15.06	14.78	14.86
1648	NASDAQ	ZBRA	Tue, Dec 1, 1998	14.83	15.00	14.78	14.89
1647	NASDAQ	ZBRA	Mon, Nov 30, 1998	15.00	15.06	14.70	14.92
1646	NASDAQ	ZBRA	Fri, Nov 27, 1998	15.00	15.00	14.83	14.83
1645	NASDAQ	ZBRA	Wed, Nov 25, 1998	14.89	15.00	14.64	14.89
1644	NASDAQ	ZBRA	Tue, Nov 24, 1998	15.00	15.00	14.67	14.78
1643	NASDAQ	ZBRA	Mon, Nov 23, 1998	14.89	15.11	14.78	14.78
1642	NASDAQ	ZBRA	Fri, Nov 20, 1998	15.00	15.33	14.78	14.78
1641	NASDAQ	ZBRA	Thu, Nov 19, 1998	14.50	15.45	14.50	15.11
1640	NASDAQ	ZBRA	Wed, Nov 18, 1998	15.11	15.22	14.50	14.50
1639	NASDAQ	ZBRA	Tue, Nov 17, 1998	14.67	15.22	14.67	14.89
1638	NASDAQ	ZBRA	Mon, Nov 16, 1998	14.67	14.92	14.36	14.78
1637	NASDAQ	ZBRA	Fri, Nov 13, 1998	14.61	14.89	14.45	14.81
1636	NASDAQ	ZBRA	Thu, Nov 12, 1998	14.45	14.72	14.45	14.72
1635	NASDAQ	ZBRA	Wed, Nov 11, 1998	14.72	15.17	14.67	14.67
1634	NASDAQ	ZBRA	Tue, Nov 10, 1998	15.00	15.17	14.72	14.72
1633	NASDAQ	ZBRA	Mon, Nov 9, 1998	15.45	15.67	14.78	14.78
1632	NASDAQ	ZBRA	Fri, Nov 6, 1998	15.78	16.11	15.50	15.56
1631	NASDAQ	ZBRA	Thu, Nov 5, 1998	15.78	16.22	15.78	15.78
1630	NASDAQ	ZBRA	Wed, Nov 4, 1998	16.39	16.45	15.78	16.17
1629	NASDAQ	ZBRA	Tue, Nov 3, 1998	15.86	16.45	15.50	15.89
1628	NASDAQ	ZBRA	Mon, Nov 2, 1998	14.89	15.67	14.72	15.61
1627	NASDAQ	ZBRA	Fri, Oct 30, 1998	13.78	14.72	13.78	14.56
1626	NASDAQ	ZBRA	Thu, Oct 29, 1998	12.97	14.11	12.67	13.89
1625	NASDAQ	ZBRA	Wed, Oct 28, 1998	13.06	13.06	12.67	12.95
1624	NASDAQ	ZBRA	Tue, Oct 27, 1998	13.06	13.11	12.78	13.00
1623	NASDAQ	ZBRA	Mon, Oct 26, 1998	13.06	13.22	12.78	12.78
1622	NASDAQ	ZBRA	Fri, Oct 23, 1998	13.39	13.39	12.95	13.06
1621	NASDAQ	ZBRA	Thu, Oct 22, 1998	13.78	13.89	13.17	13.33
1620	NASDAQ	ZBRA	Wed, Oct 21, 1998	14.22	15.00	14.22	14.89
1619	NASDAQ	ZBRA	Tue, Oct 20, 1998	14.56	15.00	14.25	14.25
1618	NASDAQ	ZBRA	Mon, Oct 19, 1998	14.50	14.78	14.39	14.56
1617	NASDAQ	ZBRA	Fri, Oct 16, 1998	13.89	14.83	13.89	14.58
1616	NASDAQ	ZBRA	Thu, Oct 15, 1998	14.22	14.22	13.78	13.83
1615	NASDAQ	ZBRA	Wed, Oct 14, 1998	14.17	14.50	14.10	14.22
1614	NASDAQ	ZBRA	Tue, Oct 13, 1998	13.33	14.67	13.28	14.22
1613	NASDAQ	ZBRA	Mon, Oct 12, 1998	13.06	13.61	12.89	13.50
1612	NASDAQ	ZBRA	Fri, Oct 9, 1998	12.95	13.28	12.72	12.89
1611	NASDAQ	ZBRA	Thu, Oct 8, 1998	13.33	13.45	12.67	12.86
1610	NASDAQ	ZBRA	Wed, Oct 7, 1998	13.89	14.00	13.58	13.67
1609	NASDAQ	ZBRA	Tue, Oct 6, 1998	14.28	14.67	13.83	13.83
1608	NASDAQ	ZBRA	Mon, Oct 5, 1998	14.50	14.67	14.00	14.11
1607	NASDAQ	ZBRA	Fri, Oct 2, 1998	14.72	15.06	14.72	14.86
1606	NASDAQ	ZBRA	Thu, Oct 1, 1998	14.45	15.22	14.28	14.83
1605	NASDAQ	ZBRA	Wed, Sep 30, 1998	15.17	15.17	14.56	14.89
1604	NASDAQ	ZBRA	Tue, Sep 29, 1998	15.14	15.53	14.89	15.39
1603	NASDAQ	ZBRA	Mon, Sep 28, 1998	14.39	15.72	14.39	15.31
1602	NASDAQ	ZBRA	Fri, Sep 25, 1998	14.06	14.67	13.81	14.42
1601	NASDAQ	ZBRA	Thu, Sep 24, 1998	14.22	14.33	13.95	14.06
1600	NASDAQ	ZBRA	Wed, Sep 23, 1998	12.83	14.33	12.83	14.06
1599	NASDAQ	ZBRA	Tue, Sep 22, 1998	12.45	13.17	12.25	13.00
1598	NASDAQ	ZBRA	Mon, Sep 21, 1998	12.36	12.39	12.00	12.20
1597	NASDAQ	ZBRA	Fri, Sep 18, 1998	12.28	12.39	12.22	12.36
1596	NASDAQ	ZBRA	Thu, Sep 17, 1998	12.78	12.78	12.11	12.33
1595	NASDAQ	ZBRA	Wed, Sep 16, 1998	13.06	13.11	12.61	12.61
1594	NASDAQ	ZBRA	Tue, Sep 15, 1998	12.89	12.89	12.45	12.89
1593	NASDAQ	ZBRA	Mon, Sep 14, 1998	13.11	13.11	12.58	12.64
1592	NASDAQ	ZBRA	Fri, Sep 11, 1998	12.22	12.95	12.22	12.70
1591	NASDAQ	ZBRA	Thu, Sep 10, 1998	12.45	12.50	12.15	12.25
1590	NASDAQ	ZBRA	Wed, Sep 9, 1998	13.78	13.78	12.28	12.78
1589	NASDAQ	ZBRA	Tue, Sep 8, 1998	13.33	13.78	13.33	13.64
1588	NASDAQ	ZBRA	Fri, Sep 4, 1998	13.56	13.56	12.89	12.92
1587	NASDAQ	ZBRA	Thu, Sep 3, 1998	13.36	13.61	13.11	13.11
1586	NASDAQ	ZBRA	Wed, Sep 2, 1998	14.11	14.67	13.50	13.53
1585	NASDAQ	ZBRA	Tue, Sep 1, 1998	13.78	14.50	13.14	14.11
1584	NASDAQ	ZBRA	Mon, Aug 31, 1998	14.33	14.50	13.78	13.81
1583	NASDAQ	ZBRA	Fri, Aug 28, 1998	14.33	14.67	14.33	14.36
1582	NASDAQ	ZBRA	Thu, Aug 27, 1998	14.45	14.67	14.25	14.50
1581	NASDAQ	ZBRA	Wed, Aug 26, 1998	14.56	14.78	14.50	14.67
1580	NASDAQ	ZBRA	Tue, Aug 25, 1998	14.89	15.11	14.67	14.78
1579	NASDAQ	ZBRA	Mon, Aug 24, 1998	15.33	15.33	14.72	14.89
1578	NASDAQ	ZBRA	Fri, Aug 21, 1998	14.50	15.28	14.50	15.08
1577	NASDAQ	ZBRA	Thu, Aug 20, 1998	14.50	14.89	14.45	14.56
1576	NASDAQ	ZBRA	Wed, Aug 19, 1998	15.56	15.56	14.67	15.00
1575	NASDAQ	ZBRA	Tue, Aug 18, 1998	15.22	15.89	15.06	15.50
1574	NASDAQ	ZBRA	Mon, Aug 17, 1998	14.95	15.11	14.45	14.78
1573	NASDAQ	ZBRA	Fri, Aug 14, 1998	15.17	15.45	14.89	14.89
1572	NASDAQ	ZBRA	Thu, Aug 13, 1998	15.56	15.78	15.17	15.56
1571	NASDAQ	ZBRA	Wed, Aug 12, 1998	14.78	15.67	14.67	15.61
1570	NASDAQ	ZBRA	Tue, Aug 11, 1998	15.61	15.61	14.67	14.95
1569	NASDAQ	ZBRA	Mon, Aug 10, 1998	16.72	16.72	15.61	15.61
1568	NASDAQ	ZBRA	Fri, Aug 7, 1998	15.22	16.67	15.22	16.45
1567	NASDAQ	ZBRA	Thu, Aug 6, 1998	15.22	15.64	15.00	15.56
1566	NASDAQ	ZBRA	Wed, Aug 5, 1998	14.22	15.83	14.11	15.14
1565	NASDAQ	ZBRA	Tue, Aug 4, 1998	14.95	14.95	14.03	14.42
1564	NASDAQ	ZBRA	Mon, Aug 3, 1998	14.33	14.78	14.33	14.75
1563	NASDAQ	ZBRA	Fri, Jul 31, 1998	15.33	15.39	14.22	14.42
1562	NASDAQ	ZBRA	Thu, Jul 30, 1998	16.00	16.06	14.92	15.36
1561	NASDAQ	ZBRA	Wed, Jul 29, 1998	15.95	16.28	15.28	15.45
1560	NASDAQ	ZBRA	Tue, Jul 28, 1998	15.67	16.17	15.64	15.92
1559	NASDAQ	ZBRA	Mon, Jul 27, 1998	16.45	16.45	15.61	15.67
1558	NASDAQ	ZBRA	Fri, Jul 24, 1998	16.70	16.70	16.39	16.45
1557	NASDAQ	ZBRA	Thu, Jul 23, 1998	17.00	17.00	16.50	16.50
1556	NASDAQ	ZBRA	Wed, Jul 22, 1998	17.17	17.17	16.84	16.84
1555	NASDAQ	ZBRA	Tue, Jul 21, 1998	17.11	17.22	16.84	16.89
1554	NASDAQ	ZBRA	Mon, Jul 20, 1998	17.22	17.50	17.00	17.25
1553	NASDAQ	ZBRA	Fri, Jul 17, 1998	17.22	17.50	17.06	17.45
1552	NASDAQ	ZBRA	Thu, Jul 16, 1998	17.15	17.34	17.06	17.06
1551	NASDAQ	ZBRA	Wed, Jul 15, 1998	17.17	17.45	17.11	17.20
1550	NASDAQ	ZBRA	Tue, Jul 14, 1998	17.36	17.36	16.89	17.00
1549	NASDAQ	ZBRA	Mon, Jul 13, 1998	17.45	17.56	17.25	17.39
1548	NASDAQ	ZBRA	Fri, Jul 10, 1998	16.95	17.45	16.78	17.20
1547	NASDAQ	ZBRA	Thu, Jul 9, 1998	17.50	17.67	17.39	17.45
1546	NASDAQ	ZBRA	Wed, Jul 8, 1998	17.89	18.06	17.39	17.78
1545	NASDAQ	ZBRA	Tue, Jul 7, 1998	17.50	18.00	17.45	17.81
1544	NASDAQ	ZBRA	Mon, Jul 6, 1998	17.78	18.11	17.61	17.67
1543	NASDAQ	ZBRA	Thu, Jul 2, 1998	18.67	18.84	17.67	17.89
1542	NASDAQ	ZBRA	Wed, Jul 1, 1998	18.67	18.95	18.00	18.67
1541	NASDAQ	ZBRA	Tue, Jun 30, 1998	18.34	19.84	17.95	19.00
1540	NASDAQ	ZBRA	Mon, Jun 29, 1998	16.89	18.39	16.89	18.36
1539	NASDAQ	ZBRA	Fri, Jun 26, 1998	16.78	17.28	16.78	17.28
1538	NASDAQ	ZBRA	Thu, Jun 25, 1998	16.95	17.22	16.89	17.22
1537	NASDAQ	ZBRA	Wed, Jun 24, 1998	16.95	17.34	16.95	17.17
1536	NASDAQ	ZBRA	Tue, Jun 23, 1998	15.61	17.06	15.61	16.78
1535	NASDAQ	ZBRA	Mon, Jun 22, 1998	15.78	15.95	15.56	15.72
1534	NASDAQ	ZBRA	Fri, Jun 19, 1998	15.83	16.25	15.67	15.67
1533	NASDAQ	ZBRA	Thu, Jun 18, 1998	15.83	16.22	15.83	16.22
1532	NASDAQ	ZBRA	Wed, Jun 17, 1998	16.17	16.53	15.78	16.00
1531	NASDAQ	ZBRA	Tue, Jun 16, 1998	15.83	16.39	15.83	16.31
1530	NASDAQ	ZBRA	Mon, Jun 15, 1998	15.95	16.28	15.67	15.78
1529	NASDAQ	ZBRA	Fri, Jun 12, 1998	16.67	16.78	16.00	16.33
1528	NASDAQ	ZBRA	Thu, Jun 11, 1998	17.34	17.36	16.28	16.78
1527	NASDAQ	ZBRA	Wed, Jun 10, 1998	17.06	17.45	16.89	17.34
1526	NASDAQ	ZBRA	Tue, Jun 9, 1998	17.22	17.56	17.11	17.11
1525	NASDAQ	ZBRA	Mon, Jun 8, 1998	16.56	17.22	16.56	17.17
1524	NASDAQ	ZBRA	Fri, Jun 5, 1998	16.50	16.95	16.50	16.95
1523	NASDAQ	ZBRA	Thu, Jun 4, 1998	17.11	17.11	16.50	16.89
1522	NASDAQ	ZBRA	Wed, Jun 3, 1998	16.67	17.11	16.67	16.86
1521	NASDAQ	ZBRA	Tue, Jun 2, 1998	16.56	17.11	16.56	16.89
1520	NASDAQ	ZBRA	Mon, Jun 1, 1998	17.00	17.11	16.39	16.95
1519	NASDAQ	ZBRA	Fri, May 29, 1998	17.28	17.28	16.89	17.06
1518	NASDAQ	ZBRA	Thu, May 28, 1998	17.06	17.34	16.74	17.13
1517	NASDAQ	ZBRA	Wed, May 27, 1998	15.61	17.06	15.45	16.78
1516	NASDAQ	ZBRA	Tue, May 26, 1998	16.45	16.64	15.75	15.92
1515	NASDAQ	ZBRA	Fri, May 22, 1998	16.95	17.11	16.56	16.78
1514	NASDAQ	ZBRA	Thu, May 21, 1998	17.11	17.22	16.84	17.10
1513	NASDAQ	ZBRA	Wed, May 20, 1998	17.06	17.11	16.89	17.09
1512	NASDAQ	ZBRA	Tue, May 19, 1998	17.11	17.11	16.78	17.11
1511	NASDAQ	ZBRA	Mon, May 18, 1998	17.00	17.06	16.50	16.75
1510	NASDAQ	ZBRA	Fri, May 15, 1998	17.00	17.00	16.61	16.89
1509	NASDAQ	ZBRA	Thu, May 14, 1998	17.39	17.45	16.22	16.89
1508	NASDAQ	ZBRA	Wed, May 13, 1998	17.67	18.11	17.28	17.45
1507	NASDAQ	ZBRA	Tue, May 12, 1998	17.00	18.22	17.00	17.67
1506	NASDAQ	ZBRA	Mon, May 11, 1998	17.45	17.45	17.00	17.28
1505	NASDAQ	ZBRA	Fri, May 8, 1998	16.89	17.22	16.89	17.22
1504	NASDAQ	ZBRA	Thu, May 7, 1998	16.84	17.20	16.84	17.00
1503	NASDAQ	ZBRA	Wed, May 6, 1998	17.56	17.56	16.81	17.00
1502	NASDAQ	ZBRA	Tue, May 5, 1998	17.45	17.67	17.00	17.45
1501	NASDAQ	ZBRA	Mon, May 4, 1998	17.22	17.78	17.22	17.59
1500	NASDAQ	ZBRA	Fri, May 1, 1998	17.34	17.56	16.78	17.31
1499	NASDAQ	ZBRA	Thu, Apr 30, 1998	17.28	17.50	16.89	17.22
1498	NASDAQ	ZBRA	Wed, Apr 29, 1998	17.34	17.34	17.00	17.17
1497	NASDAQ	ZBRA	Tue, Apr 28, 1998	16.45	17.56	16.45	17.34
1496	NASDAQ	ZBRA	Mon, Apr 27, 1998	16.78	16.89	16.39	16.89
1495	NASDAQ	ZBRA	Fri, Apr 24, 1998	17.22	17.45	16.89	17.22
1494	NASDAQ	ZBRA	Thu, Apr 23, 1998	17.00	17.34	16.78	17.22
1493	NASDAQ	ZBRA	Wed, Apr 22, 1998	16.89	17.22	16.72	16.89
1492	NASDAQ	ZBRA	Tue, Apr 21, 1998	17.06	17.45	16.78	17.22
1491	NASDAQ	ZBRA	Mon, Apr 20, 1998	16.67	17.06	16.67	17.06
1490	NASDAQ	ZBRA	Fri, Apr 17, 1998	16.45	16.70	16.22	16.56
1489	NASDAQ	ZBRA	Thu, Apr 16, 1998	16.84	16.84	16.25	16.56
1488	NASDAQ	ZBRA	Wed, Apr 15, 1998	16.72	16.84	16.56	16.84
1487	NASDAQ	ZBRA	Tue, Apr 14, 1998	16.33	16.89	16.33	16.72
1486	NASDAQ	ZBRA	Mon, Apr 13, 1998	16.78	17.22	16.22	16.45
1485	NASDAQ	ZBRA	Thu, Apr 9, 1998	15.95	17.00	15.95	17.00
1484	NASDAQ	ZBRA	Wed, Apr 8, 1998	16.22	16.22	15.89	15.95
1483	NASDAQ	ZBRA	Tue, Apr 7, 1998	16.22	16.39	15.89	16.11
1482	NASDAQ	ZBRA	Mon, Apr 6, 1998	16.45	16.56	16.28	16.28
1481	NASDAQ	ZBRA	Fri, Apr 3, 1998	17.00	17.22	16.45	16.50
1480	NASDAQ	ZBRA	Thu, Apr 2, 1998	17.06	17.39	17.00	17.00
1479	NASDAQ	ZBRA	Wed, Apr 1, 1998	16.67	17.50	16.56	17.34
1478	NASDAQ	ZBRA	Tue, Mar 31, 1998	16.72	17.11	15.89	17.11
1477	NASDAQ	ZBRA	Mon, Mar 30, 1998	16.84	16.92	16.39	16.50
1476	NASDAQ	ZBRA	Fri, Mar 27, 1998	16.56	16.78	15.89	16.78
1475	NASDAQ	ZBRA	Thu, Mar 26, 1998	16.11	16.72	15.78	16.67
1474	NASDAQ	ZBRA	Wed, Mar 25, 1998	16.61	16.95	16.17	16.33
1473	NASDAQ	ZBRA	Tue, Mar 24, 1998	16.22	16.61	16.22	16.50
1472	NASDAQ	ZBRA	Mon, Mar 23, 1998	16.11	16.56	16.00	16.50
1471	NASDAQ	ZBRA	Fri, Mar 20, 1998	16.28	16.28	15.83	16.03
1470	NASDAQ	ZBRA	Thu, Mar 19, 1998	15.89	16.22	15.83	15.89
1469	NASDAQ	ZBRA	Wed, Mar 18, 1998	15.28	16.00	15.17	16.00
1468	NASDAQ	ZBRA	Tue, Mar 17, 1998	15.50	15.50	15.28	15.50
1467	NASDAQ	ZBRA	Mon, Mar 16, 1998	15.28	15.67	15.28	15.33
1466	NASDAQ	ZBRA	Fri, Mar 13, 1998	15.56	15.56	15.28	15.39
1465	NASDAQ	ZBRA	Thu, Mar 12, 1998	15.89	15.89	15.28	15.56
1464	NASDAQ	ZBRA	Wed, Mar 11, 1998	16.11	16.22	15.67	15.95
1463	NASDAQ	ZBRA	Tue, Mar 10, 1998	15.28	16.00	15.28	16.00
1462	NASDAQ	ZBRA	Mon, Mar 9, 1998	15.33	15.72	15.11	15.61
1461	NASDAQ	ZBRA	Fri, Mar 6, 1998	14.56	15.67	14.56	15.56
1460	NASDAQ	ZBRA	Thu, Mar 5, 1998	13.39	14.81	13.22	14.75
1459	NASDAQ	ZBRA	Wed, Mar 4, 1998	12.72	13.06	12.72	12.83
1458	NASDAQ	ZBRA	Tue, Mar 3, 1998	12.72	12.95	12.72	12.78
1457	NASDAQ	ZBRA	Mon, Mar 2, 1998	13.00	13.06	12.78	12.89
1456	NASDAQ	ZBRA	Fri, Feb 27, 1998	13.11	13.11	12.83	12.83
1455	NASDAQ	ZBRA	Thu, Feb 26, 1998	12.89	13.11	12.78	13.11
1454	NASDAQ	ZBRA	Wed, Feb 25, 1998	12.72	13.39	12.64	12.89
1453	NASDAQ	ZBRA	Tue, Feb 24, 1998	13.28	13.61	12.56	12.61
1452	NASDAQ	ZBRA	Mon, Feb 23, 1998	13.22	13.67	12.95	13.61
1451	NASDAQ	ZBRA	Fri, Feb 20, 1998	13.33	13.50	12.89	13.00
1450	NASDAQ	ZBRA	Thu, Feb 19, 1998	13.50	13.89	13.33	13.50
1449	NASDAQ	ZBRA	Wed, Feb 18, 1998	13.45	13.72	13.45	13.72
1448	NASDAQ	ZBRA	Tue, Feb 17, 1998	13.72	13.89	13.45	13.72
1447	NASDAQ	ZBRA	Fri, Feb 13, 1998	13.67	13.89	13.67	13.83
1446	NASDAQ	ZBRA	Thu, Feb 12, 1998	14.00	14.00	13.56	13.83
1445	NASDAQ	ZBRA	Wed, Feb 11, 1998	13.61	13.83	13.61	13.81
1444	NASDAQ	ZBRA	Tue, Feb 10, 1998	13.95	14.22	13.33	13.78
1443	NASDAQ	ZBRA	Mon, Feb 9, 1998	14.11	14.28	13.78	14.22
1442	NASDAQ	ZBRA	Fri, Feb 6, 1998	13.45	14.33	13.45	14.11
1441	NASDAQ	ZBRA	Thu, Feb 5, 1998	14.28	14.28	13.22	13.72
1440	NASDAQ	ZBRA	Wed, Feb 4, 1998	13.11	14.33	12.89	14.06
1439	NASDAQ	ZBRA	Tue, Feb 3, 1998	12.72	13.11	12.61	13.11
1438	NASDAQ	ZBRA	Mon, Feb 2, 1998	12.45	12.89	12.22	12.89
1437	NASDAQ	ZBRA	Fri, Jan 30, 1998	12.06	12.45	12.06	12.33
1436	NASDAQ	ZBRA	Thu, Jan 29, 1998	12.00	12.33	12.00	12.33
1435	NASDAQ	ZBRA	Wed, Jan 28, 1998	12.00	12.45	12.00	12.28
1434	NASDAQ	ZBRA	Tue, Jan 27, 1998	12.56	12.67	12.11	12.39
1433	NASDAQ	ZBRA	Mon, Jan 26, 1998	12.95	13.06	12.42	12.56
1432	NASDAQ	ZBRA	Fri, Jan 23, 1998	12.56	12.95	12.56	12.81
1431	NASDAQ	ZBRA	Thu, Jan 22, 1998	12.67	12.75	12.56	12.70
1430	NASDAQ	ZBRA	Wed, Jan 21, 1998	12.56	12.89	12.56	12.72
1429	NASDAQ	ZBRA	Tue, Jan 20, 1998	12.33	12.89	12.28	12.61
1428	NASDAQ	ZBRA	Fri, Jan 16, 1998	11.78	12.45	11.45	12.45
1427	NASDAQ	ZBRA	Thu, Jan 15, 1998	11.45	11.61	11.45	11.56
1426	NASDAQ	ZBRA	Wed, Jan 14, 1998	12.28	12.28	11.45	11.61
1425	NASDAQ	ZBRA	Tue, Jan 13, 1998	12.17	12.58	11.83	12.28
1424	NASDAQ	ZBRA	Mon, Jan 12, 1998	11.75	12.17	11.33	11.81
1423	NASDAQ	ZBRA	Fri, Jan 9, 1998	13.11	13.11	11.72	11.83
1422	NASDAQ	ZBRA	Thu, Jan 8, 1998	12.83	13.17	12.83	13.00
1421	NASDAQ	ZBRA	Wed, Jan 7, 1998	12.89	13.11	12.83	13.03
1420	NASDAQ	ZBRA	Tue, Jan 6, 1998	13.22	13.22	12.83	13.11
1419	NASDAQ	ZBRA	Mon, Jan 5, 1998	13.22	13.22	12.89	13.08
1418	NASDAQ	ZBRA	Fri, Jan 2, 1998	13.17	13.45	12.89	13.22
1417	NASDAQ	ZBRA	Wed, Dec 31, 1997	13.00	13.45	13.00	13.22
1416	NASDAQ	ZBRA	Tue, Dec 30, 1997	13.33	13.56	12.89	13.22
1415	NASDAQ	ZBRA	Mon, Dec 29, 1997	13.11	13.56	13.11	13.56
1414	NASDAQ	ZBRA	Fri, Dec 26, 1997	13.11	13.45	13.11	13.45
1413	NASDAQ	ZBRA	Wed, Dec 24, 1997	13.11	13.45	13.11	13.45
1412	NASDAQ	ZBRA	Tue, Dec 23, 1997	13.89	13.89	13.11	13.39
1411	NASDAQ	ZBRA	Mon, Dec 22, 1997	13.78	14.11	13.45	13.61
1410	NASDAQ	ZBRA	Fri, Dec 19, 1997	13.45	14.22	13.39	14.17
1409	NASDAQ	ZBRA	Thu, Dec 18, 1997	14.33	14.33	13.95	14.33
1408	NASDAQ	ZBRA	Wed, Dec 17, 1997	14.11	14.36	14.11	14.33
1407	NASDAQ	ZBRA	Tue, Dec 16, 1997	14.11	14.45	14.11	14.45
1406	NASDAQ	ZBRA	Mon, Dec 15, 1997	14.61	14.64	13.78	14.33
1405	NASDAQ	ZBRA	Fri, Dec 12, 1997	14.78	14.83	14.61	14.64
1404	NASDAQ	ZBRA	Thu, Dec 11, 1997	14.33	15.00	14.33	14.82
1403	NASDAQ	ZBRA	Wed, Dec 10, 1997	14.95	15.06	14.78	14.89
1402	NASDAQ	ZBRA	Tue, Dec 9, 1997	15.06	15.06	14.83	15.06
1401	NASDAQ	ZBRA	Mon, Dec 8, 1997	14.67	15.11	14.67	15.06
1400	NASDAQ	ZBRA	Fri, Dec 5, 1997	14.89	14.89	14.56	14.67
1399	NASDAQ	ZBRA	Thu, Dec 4, 1997	14.78	15.00	14.75	14.75
1398	NASDAQ	ZBRA	Wed, Dec 3, 1997	15.11	15.11	14.67	14.75
1397	NASDAQ	ZBRA	Tue, Dec 2, 1997	15.11	15.17	14.67	15.11
1396	NASDAQ	ZBRA	Mon, Dec 1, 1997	14.00	15.00	14.00	14.67
1395	NASDAQ	ZBRA	Fri, Nov 28, 1997	14.33	14.56	14.11	14.17
1394	NASDAQ	ZBRA	Wed, Nov 26, 1997	14.56	14.56	14.28	14.53
1393	NASDAQ	ZBRA	Tue, Nov 25, 1997	14.39	14.56	14.33	14.39
1392	NASDAQ	ZBRA	Mon, Nov 24, 1997	14.67	14.95	14.33	14.33
1391	NASDAQ	ZBRA	Fri, Nov 21, 1997	15.06	15.06	14.78	14.78
1390	NASDAQ	ZBRA	Thu, Nov 20, 1997	14.72	15.06	14.33	15.00
1389	NASDAQ	ZBRA	Wed, Nov 19, 1997	14.33	14.72	14.33	14.45
1388	NASDAQ	ZBRA	Tue, Nov 18, 1997	14.78	14.78	14.39	14.72
1387	NASDAQ	ZBRA	Mon, Nov 17, 1997	13.45	14.67	13.45	14.39
1386	NASDAQ	ZBRA	Fri, Nov 14, 1997	13.67	13.67	13.33	13.67
1385	NASDAQ	ZBRA	Thu, Nov 13, 1997	13.45	13.67	13.33	13.33
1384	NASDAQ	ZBRA	Wed, Nov 12, 1997	13.11	13.50	13.11	13.33
1383	NASDAQ	ZBRA	Tue, Nov 11, 1997	13.33	13.61	13.33	13.56
1382	NASDAQ	ZBRA	Mon, Nov 10, 1997	13.33	13.61	13.33	13.61
1381	NASDAQ	ZBRA	Fri, Nov 7, 1997	13.33	13.67	13.22	13.45
1380	NASDAQ	ZBRA	Thu, Nov 6, 1997	13.83	13.83	13.67	13.83
1379	NASDAQ	ZBRA	Wed, Nov 5, 1997	14.06	14.06	13.83	13.89
1378	NASDAQ	ZBRA	Tue, Nov 4, 1997	14.22	14.22	13.78	14.03
1377	NASDAQ	ZBRA	Mon, Nov 3, 1997	13.78	14.45	13.78	13.97
1376	NASDAQ	ZBRA	Fri, Oct 31, 1997	13.89	14.06	13.56	13.89
1375	NASDAQ	ZBRA	Thu, Oct 30, 1997	13.45	13.83	13.39	13.83
1374	NASDAQ	ZBRA	Wed, Oct 29, 1997	13.72	14.00	13.67	13.83
1373	NASDAQ	ZBRA	Tue, Oct 28, 1997	13.67	14.11	13.56	13.95
1372	NASDAQ	ZBRA	Mon, Oct 27, 1997	14.72	15.00	13.78	14.11
1371	NASDAQ	ZBRA	Fri, Oct 24, 1997	14.67	15.00	14.50	15.00
1370	NASDAQ	ZBRA	Thu, Oct 23, 1997	14.22	15.11	14.22	14.50
1369	NASDAQ	ZBRA	Wed, Oct 22, 1997	15.00	15.45	14.95	15.28
1368	NASDAQ	ZBRA	Tue, Oct 21, 1997	15.45	15.45	14.89	15.33
1367	NASDAQ	ZBRA	Mon, Oct 20, 1997	14.83	15.22	14.83	15.22
1366	NASDAQ	ZBRA	Fri, Oct 17, 1997	14.72	15.11	14.50	15.11
1365	NASDAQ	ZBRA	Thu, Oct 16, 1997	14.89	15.50	14.45	14.72
1364	NASDAQ	ZBRA	Wed, Oct 15, 1997	16.61	16.61	16.33	16.56
1363	NASDAQ	ZBRA	Tue, Oct 14, 1997	16.72	16.84	16.45	16.72
1362	NASDAQ	ZBRA	Mon, Oct 13, 1997	16.33	17.00	16.22	16.84
1361	NASDAQ	ZBRA	Fri, Oct 10, 1997	15.56	16.33	15.45	16.08
1360	NASDAQ	ZBRA	Thu, Oct 9, 1997	15.56	15.78	15.11	15.61
1359	NASDAQ	ZBRA	Wed, Oct 8, 1997	16.06	16.17	15.45	15.67
1358	NASDAQ	ZBRA	Tue, Oct 7, 1997	15.89	16.28	15.72	16.06
1357	NASDAQ	ZBRA	Mon, Oct 6, 1997	15.61	15.89	15.61	15.81
1356	NASDAQ	ZBRA	Fri, Oct 3, 1997	15.50	16.00	15.50	15.67
1355	NASDAQ	ZBRA	Thu, Oct 2, 1997	15.61	15.61	15.33	15.61
1354	NASDAQ	ZBRA	Wed, Oct 1, 1997	15.89	15.89	15.39	15.61
1353	NASDAQ	ZBRA	Tue, Sep 30, 1997	15.22	16.00	15.11	15.89
1352	NASDAQ	ZBRA	Mon, Sep 29, 1997	15.56	15.56	15.17	15.39
1351	NASDAQ	ZBRA	Fri, Sep 26, 1997	15.72	15.72	15.17	15.45
1350	NASDAQ	ZBRA	Thu, Sep 25, 1997	14.78	15.78	14.78	15.56
1349	NASDAQ	ZBRA	Wed, Sep 24, 1997	14.67	15.00	14.33	14.83
1348	NASDAQ	ZBRA	Tue, Sep 23, 1997	14.28	14.89	14.11	14.67
1347	NASDAQ	ZBRA	Mon, Sep 22, 1997	13.50	14.33	13.50	14.28
1346	NASDAQ	ZBRA	Fri, Sep 19, 1997	13.45	13.83	13.45	13.70
1345	NASDAQ	ZBRA	Thu, Sep 18, 1997	13.83	14.06	13.50	13.50
1344	NASDAQ	ZBRA	Wed, Sep 17, 1997	13.72	14.11	13.72	14.11
1343	NASDAQ	ZBRA	Tue, Sep 16, 1997	13.78	14.00	13.72	13.97
1342	NASDAQ	ZBRA	Mon, Sep 15, 1997	14.28	14.28	13.78	13.95
1341	NASDAQ	ZBRA	Fri, Sep 12, 1997	13.83	14.33	13.33	14.28
1340	NASDAQ	ZBRA	Thu, Sep 11, 1997	13.78	14.22	13.78	13.83
1339	NASDAQ	ZBRA	Wed, Sep 10, 1997	13.78	14.28	13.78	14.06
1338	NASDAQ	ZBRA	Tue, Sep 9, 1997	13.72	14.06	13.72	13.95
1337	NASDAQ	ZBRA	Mon, Sep 8, 1997	14.06	14.11	13.78	14.00
1336	NASDAQ	ZBRA	Fri, Sep 5, 1997	13.95	14.00	13.61	13.95
1335	NASDAQ	ZBRA	Thu, Sep 4, 1997	13.28	13.89	13.17	13.89
1334	NASDAQ	ZBRA	Wed, Sep 3, 1997	13.06	13.31	13.06	13.17
1333	NASDAQ	ZBRA	Tue, Sep 2, 1997	13.06	13.33	12.89	13.22
1332	NASDAQ	ZBRA	Fri, Aug 29, 1997	13.11	13.11	12.89	13.06
1331	NASDAQ	ZBRA	Thu, Aug 28, 1997	12.56	13.33	12.45	13.11
1330	NASDAQ	ZBRA	Wed, Aug 27, 1997	12.45	12.72	12.39	12.56
1329	NASDAQ	ZBRA	Tue, Aug 26, 1997	12.22	12.50	12.06	12.39
1328	NASDAQ	ZBRA	Mon, Aug 25, 1997	12.67	12.78	12.00	12.28
1327	NASDAQ	ZBRA	Fri, Aug 22, 1997	12.89	13.11	12.56	12.72
1326	NASDAQ	ZBRA	Thu, Aug 21, 1997	13.11	13.22	13.00	13.17
1325	NASDAQ	ZBRA	Wed, Aug 20, 1997	13.17	13.22	13.00	13.11
1324	NASDAQ	ZBRA	Tue, Aug 19, 1997	12.33	13.17	12.33	13.17
1323	NASDAQ	ZBRA	Mon, Aug 18, 1997	12.56	12.67	12.39	12.45
1322	NASDAQ	ZBRA	Fri, Aug 15, 1997	12.78	12.78	12.45	12.67
1321	NASDAQ	ZBRA	Thu, Aug 14, 1997	12.89	12.89	12.61	12.67
1320	NASDAQ	ZBRA	Wed, Aug 13, 1997	12.17	12.89	12.17	12.72
1319	NASDAQ	ZBRA	Tue, Aug 12, 1997	13.22	13.22	11.83	12.08
1318	NASDAQ	ZBRA	Mon, Aug 11, 1997	13.33	14.11	13.28	13.67
1317	NASDAQ	ZBRA	Fri, Aug 8, 1997	14.00	14.06	13.00	13.89
1316	NASDAQ	ZBRA	Thu, Aug 7, 1997	14.33	14.33	13.89	14.11
1315	NASDAQ	ZBRA	Wed, Aug 6, 1997	13.78	14.45	13.78	14.22
1314	NASDAQ	ZBRA	Tue, Aug 5, 1997	14.00	14.00	13.67	14.00
1313	NASDAQ	ZBRA	Mon, Aug 4, 1997	14.22	14.33	13.89	14.00
1312	NASDAQ	ZBRA	Fri, Aug 1, 1997	13.78	14.72	13.61	14.67
1311	NASDAQ	ZBRA	Thu, Jul 31, 1997	13.89	14.17	13.78	13.86
1310	NASDAQ	ZBRA	Wed, Jul 30, 1997	14.00	14.33	13.95	14.00
1309	NASDAQ	ZBRA	Tue, Jul 29, 1997	13.67	14.22	13.22	14.22
1308	NASDAQ	ZBRA	Mon, Jul 28, 1997	13.33	13.78	13.28	13.67
1307	NASDAQ	ZBRA	Fri, Jul 25, 1997	14.00	14.00	12.97	13.33
1306	NASDAQ	ZBRA	Thu, Jul 24, 1997	14.83	14.89	13.67	14.00
1305	NASDAQ	ZBRA	Wed, Jul 23, 1997	14.89	15.17	14.33	14.50
1304	NASDAQ	ZBRA	Tue, Jul 22, 1997	14.45	14.89	14.45	14.67
1303	NASDAQ	ZBRA	Mon, Jul 21, 1997	14.45	14.89	14.45	14.72
1302	NASDAQ	ZBRA	Fri, Jul 18, 1997	14.56	14.61	13.67	14.45
1301	NASDAQ	ZBRA	Thu, Jul 17, 1997	14.11	14.67	14.11	14.45
1300	NASDAQ	ZBRA	Wed, Jul 16, 1997	13.89	14.50	13.67	14.17
1299	NASDAQ	ZBRA	Tue, Jul 15, 1997	12.89	13.78	12.89	13.39
1298	NASDAQ	ZBRA	Mon, Jul 14, 1997	13.45	13.45	12.78	12.95
1297	NASDAQ	ZBRA	Fri, Jul 11, 1997	12.89	13.56	12.67	13.33
1296	NASDAQ	ZBRA	Thu, Jul 10, 1997	12.45	12.83	12.45	12.67
1295	NASDAQ	ZBRA	Wed, Jul 9, 1997	12.56	12.67	12.39	12.56
1294	NASDAQ	ZBRA	Tue, Jul 8, 1997	12.11	12.56	12.11	12.56
1293	NASDAQ	ZBRA	Mon, Jul 7, 1997	12.11	12.56	12.11	12.20
1292	NASDAQ	ZBRA	Thu, Jul 3, 1997	12.33	12.56	12.33	12.45
1291	NASDAQ	ZBRA	Wed, Jul 2, 1997	12.56	12.56	12.11	12.33
1290	NASDAQ	ZBRA	Tue, Jul 1, 1997	12.33	12.45	11.81	12.33
1289	NASDAQ	ZBRA	Mon, Jun 30, 1997	12.67	12.89	12.39	12.39
1288	NASDAQ	ZBRA	Fri, Jun 27, 1997	12.33	12.78	12.33	12.67
1287	NASDAQ	ZBRA	Thu, Jun 26, 1997	12.67	12.67	11.89	12.61
1286	NASDAQ	ZBRA	Wed, Jun 25, 1997	12.61	13.00	12.22	12.33
1285	NASDAQ	ZBRA	Tue, Jun 24, 1997	12.95	13.22	12.45	12.95
1284	NASDAQ	ZBRA	Mon, Jun 23, 1997	13.11	13.39	12.56	12.56
1283	NASDAQ	ZBRA	Fri, Jun 20, 1997	14.06	14.11	13.11	13.22
1282	NASDAQ	ZBRA	Thu, Jun 19, 1997	13.67	14.22	13.67	14.22
1281	NASDAQ	ZBRA	Wed, Jun 18, 1997	13.67	13.89	13.67	13.78
1280	NASDAQ	ZBRA	Tue, Jun 17, 1997	13.56	14.17	13.56	13.72
1279	NASDAQ	ZBRA	Mon, Jun 16, 1997	12.78	13.78	12.78	13.72
1278	NASDAQ	ZBRA	Fri, Jun 13, 1997	12.78	13.22	12.78	12.78
1277	NASDAQ	ZBRA	Thu, Jun 12, 1997	12.78	13.22	12.78	12.89
1276	NASDAQ	ZBRA	Wed, Jun 11, 1997	12.78	13.22	12.78	13.22
1275	NASDAQ	ZBRA	Tue, Jun 10, 1997	13.17	13.17	12.78	12.78
1274	NASDAQ	ZBRA	Mon, Jun 9, 1997	13.67	13.72	12.67	12.89
1273	NASDAQ	ZBRA	Fri, Jun 6, 1997	13.56	14.00	13.56	13.56
1272	NASDAQ	ZBRA	Thu, Jun 5, 1997	13.33	14.00	13.00	14.00
1271	NASDAQ	ZBRA	Wed, Jun 4, 1997	13.50	13.67	13.33	13.67
1270	NASDAQ	ZBRA	Tue, Jun 3, 1997	13.56	13.78	13.33	13.33
1269	NASDAQ	ZBRA	Mon, Jun 2, 1997	13.56	13.78	13.45	13.78
1268	NASDAQ	ZBRA	Fri, May 30, 1997	13.00	13.89	12.72	13.67
1267	NASDAQ	ZBRA	Thu, May 29, 1997	13.00	13.33	12.89	13.28
1266	NASDAQ	ZBRA	Wed, May 28, 1997	12.67	13.00	12.67	12.95
1265	NASDAQ	ZBRA	Tue, May 27, 1997	12.28	12.95	12.28	12.95
1264	NASDAQ	ZBRA	Fri, May 23, 1997	12.28	12.56	12.28	12.28
1263	NASDAQ	ZBRA	Thu, May 22, 1997	12.45	12.67	12.28	12.56
1262	NASDAQ	ZBRA	Wed, May 21, 1997	12.45	12.67	12.45	12.67
1261	NASDAQ	ZBRA	Tue, May 20, 1997	12.45	12.61	12.33	12.61
1260	NASDAQ	ZBRA	Mon, May 19, 1997	12.45	12.67	12.33	12.45
1259	NASDAQ	ZBRA	Fri, May 16, 1997	13.33	13.33	12.22	12.56
1258	NASDAQ	ZBRA	Thu, May 15, 1997	12.78	13.45	12.67	13.11
1257	NASDAQ	ZBRA	Wed, May 14, 1997	12.33	12.83	12.11	12.70
1256	NASDAQ	ZBRA	Tue, May 13, 1997	12.22	12.56	12.11	12.33
1255	NASDAQ	ZBRA	Mon, May 12, 1997	12.45	12.81	12.22	12.28
1254	NASDAQ	ZBRA	Fri, May 9, 1997	11.78	12.45	11.56	12.33
1253	NASDAQ	ZBRA	Thu, May 8, 1997	11.45	11.78	11.45	11.67
1252	NASDAQ	ZBRA	Wed, May 7, 1997	11.89	11.89	11.33	11.89
1251	NASDAQ	ZBRA	Tue, May 6, 1997	12.00	12.22	11.56	12.00
1250	NASDAQ	ZBRA	Mon, May 5, 1997	10.22	12.00	10.17	12.00
1249	NASDAQ	ZBRA	Fri, May 2, 1997	10.00	10.22	9.78	10.11
1248	NASDAQ	ZBRA	Thu, May 1, 1997	10.00	10.22	10.00	10.06
1247	NASDAQ	ZBRA	Wed, Apr 30, 1997	9.78	10.33	9.78	10.22
1246	NASDAQ	ZBRA	Tue, Apr 29, 1997	10.33	10.33	9.78	9.78
1245	NASDAQ	ZBRA	Mon, Apr 28, 1997	10.22	10.45	9.89	9.95
1244	NASDAQ	ZBRA	Fri, Apr 25, 1997	10.33	10.45	10.22	10.22
1243	NASDAQ	ZBRA	Thu, Apr 24, 1997	10.45	10.45	10.22	10.22
1242	NASDAQ	ZBRA	Wed, Apr 23, 1997	11.11	11.11	10.22	10.22
1241	NASDAQ	ZBRA	Tue, Apr 22, 1997	10.67	10.67	10.22	10.22
1240	NASDAQ	ZBRA	Mon, Apr 21, 1997	10.45	11.22	10.28	10.33
1239	NASDAQ	ZBRA	Fri, Apr 18, 1997	9.72	10.56	9.72	10.22
1238	NASDAQ	ZBRA	Thu, Apr 17, 1997	9.83	10.00	9.72	9.72
1237	NASDAQ	ZBRA	Wed, Apr 16, 1997	10.00	10.00	9.72	9.72
1236	NASDAQ	ZBRA	Tue, Apr 15, 1997	10.11	10.11	9.72	9.95
1235	NASDAQ	ZBRA	Mon, Apr 14, 1997	9.67	10.00	9.67	10.00
1234	NASDAQ	ZBRA	Fri, Apr 11, 1997	10.00	10.11	9.56	9.56
1233	NASDAQ	ZBRA	Thu, Apr 10, 1997	10.33	10.33	10.00	10.00
1232	NASDAQ	ZBRA	Wed, Apr 9, 1997	9.83	10.28	9.78	10.11
1231	NASDAQ	ZBRA	Tue, Apr 8, 1997	10.11	10.11	9.83	9.83
1230	NASDAQ	ZBRA	Mon, Apr 7, 1997	10.11	10.11	9.78	9.89
1229	NASDAQ	ZBRA	Fri, Apr 4, 1997	9.89	10.11	9.56	10.11
1228	NASDAQ	ZBRA	Thu, Apr 3, 1997	9.78	9.89	9.56	9.89
1227	NASDAQ	ZBRA	Wed, Apr 2, 1997	10.11	10.22	9.89	9.89
1226	NASDAQ	ZBRA	Tue, Apr 1, 1997	10.22	10.45	10.22	10.45
1225	NASDAQ	ZBRA	Mon, Mar 31, 1997	10.56	10.56	10.11	10.22
1224	NASDAQ	ZBRA	Thu, Mar 27, 1997	11.11	11.33	10.56	10.67
1223	NASDAQ	ZBRA	Wed, Mar 26, 1997	11.11	11.56	10.89	11.11
1222	NASDAQ	ZBRA	Tue, Mar 25, 1997	10.89	11.22	10.56	10.95
1221	NASDAQ	ZBRA	Mon, Mar 24, 1997	10.67	10.78	10.22	10.67
1220	NASDAQ	ZBRA	Fri, Mar 21, 1997	10.56	11.00	10.45	10.45
1219	NASDAQ	ZBRA	Thu, Mar 20, 1997	10.56	11.00	10.56	10.56
1218	NASDAQ	ZBRA	Wed, Mar 19, 1997	10.78	10.78	10.45	10.78
1217	NASDAQ	ZBRA	Tue, Mar 18, 1997	10.56	10.78	10.45	10.56
1216	NASDAQ	ZBRA	Mon, Mar 17, 1997	11.00	11.11	10.33	10.56
1215	NASDAQ	ZBRA	Fri, Mar 14, 1997	10.78	11.11	10.78	11.11
1214	NASDAQ	ZBRA	Thu, Mar 13, 1997	11.33	11.33	10.78	10.78
1213	NASDAQ	ZBRA	Wed, Mar 12, 1997	10.22	11.33	10.22	11.00
1212	NASDAQ	ZBRA	Tue, Mar 11, 1997	10.22	10.67	10.22	10.50
1211	NASDAQ	ZBRA	Mon, Mar 10, 1997	10.22	10.67	10.22	10.67
1210	NASDAQ	ZBRA	Fri, Mar 7, 1997	10.22	10.47	10.22	10.47
1209	NASDAQ	ZBRA	Thu, Mar 6, 1997	10.56	10.56	10.22	10.45
1208	NASDAQ	ZBRA	Wed, Mar 5, 1997	10.56	10.56	10.22	10.22
1207	NASDAQ	ZBRA	Tue, Mar 4, 1997	10.22	10.56	9.89	10.22
1206	NASDAQ	ZBRA	Mon, Mar 3, 1997	10.11	10.11	9.78	9.95
1205	NASDAQ	ZBRA	Fri, Feb 28, 1997	10.11	10.22	9.89	9.89
1204	NASDAQ	ZBRA	Thu, Feb 27, 1997	9.45	10.22	9.45	10.11
1203	NASDAQ	ZBRA	Wed, Feb 26, 1997	9.78	10.11	9.45	9.50
1202	NASDAQ	ZBRA	Tue, Feb 25, 1997	10.11	10.11	9.78	9.89
1201	NASDAQ	ZBRA	Mon, Feb 24, 1997	9.78	10.33	9.67	10.00
1200	NASDAQ	ZBRA	Fri, Feb 21, 1997	10.22	10.56	9.67	9.89
1199	NASDAQ	ZBRA	Thu, Feb 20, 1997	10.22	10.78	10.22	10.45
1198	NASDAQ	ZBRA	Wed, Feb 19, 1997	10.56	10.89	10.11	10.33
1197	NASDAQ	ZBRA	Tue, Feb 18, 1997	10.45	10.78	10.45	10.78
1196	NASDAQ	ZBRA	Fri, Feb 14, 1997	10.56	11.00	10.45	10.56
1195	NASDAQ	ZBRA	Thu, Feb 13, 1997	11.11	11.45	10.56	10.56
1194	NASDAQ	ZBRA	Wed, Feb 12, 1997	10.78	11.11	10.45	10.89
1193	NASDAQ	ZBRA	Tue, Feb 11, 1997	11.00	11.45	10.56	10.89
1192	NASDAQ	ZBRA	Mon, Feb 10, 1997	11.33	11.33	11.00	11.00
1191	NASDAQ	ZBRA	Fri, Feb 7, 1997	11.45	11.45	11.00	11.00
1190	NASDAQ	ZBRA	Thu, Feb 6, 1997	11.22	11.56	11.00	11.11
1189	NASDAQ	ZBRA	Wed, Feb 5, 1997	11.33	11.78	10.89	11.39
1188	NASDAQ	ZBRA	Tue, Feb 4, 1997	12.00	12.00	11.33	11.33
1187	NASDAQ	ZBRA	Mon, Feb 3, 1997	11.78	12.11	11.67	11.72
1186	NASDAQ	ZBRA	Fri, Jan 31, 1997	11.78	12.11	11.33	11.78
1185	NASDAQ	ZBRA	Thu, Jan 30, 1997	11.33	11.67	10.89	11.56
1184	NASDAQ	ZBRA	Wed, Jan 29, 1997	10.89	11.22	10.89	10.89
1183	NASDAQ	ZBRA	Tue, Jan 28, 1997	10.56	11.22	10.56	10.89
1182	NASDAQ	ZBRA	Mon, Jan 27, 1997	11.11	11.39	10.39	10.39
1181	NASDAQ	ZBRA	Fri, Jan 24, 1997	11.45	11.78	11.11	11.45
1180	NASDAQ	ZBRA	Thu, Jan 23, 1997	11.33	11.78	11.22	11.50
1179	NASDAQ	ZBRA	Wed, Jan 22, 1997	10.56	11.33	10.56	11.33
1178	NASDAQ	ZBRA	Tue, Jan 21, 1997	10.45	10.89	10.45	10.89
1177	NASDAQ	ZBRA	Mon, Jan 20, 1997	10.67	10.89	10.22	10.78
1176	NASDAQ	ZBRA	Fri, Jan 17, 1997	11.00	11.22	10.56	10.89
1175	NASDAQ	ZBRA	Thu, Jan 16, 1997	11.22	11.56	11.00	11.22
1174	NASDAQ	ZBRA	Wed, Jan 15, 1997	11.45	11.45	11.22	11.33
1173	NASDAQ	ZBRA	Tue, Jan 14, 1997	11.00	11.45	11.00	11.22
1172	NASDAQ	ZBRA	Mon, Jan 13, 1997	11.50	11.50	11.06	11.22
1171	NASDAQ	ZBRA	Fri, Jan 10, 1997	11.67	12.06	11.11	11.22
1170	NASDAQ	ZBRA	Thu, Jan 9, 1997	11.67	12.33	11.45	12.11
1169	NASDAQ	ZBRA	Wed, Jan 8, 1997	11.72	11.78	11.22	11.67
1168	NASDAQ	ZBRA	Tue, Jan 7, 1997	10.72	11.95	10.72	11.89
1167	NASDAQ	ZBRA	Mon, Jan 6, 1997	10.72	10.89	10.56	10.89
1166	NASDAQ	ZBRA	Fri, Jan 3, 1997	10.45	11.00	10.39	10.72
1165	NASDAQ	ZBRA	Thu, Jan 2, 1997	10.39	10.50	10.11	10.33
1164	NASDAQ	ZBRA	Tue, Dec 31, 1996	10.28	10.39	9.95	10.39
1163	NASDAQ	ZBRA	Mon, Dec 30, 1996	10.33	10.50	10.33	10.39
1162	NASDAQ	ZBRA	Fri, Dec 27, 1996	10.33	10.50	10.33	10.33
1161	NASDAQ	ZBRA	Thu, Dec 26, 1996	10.33	10.50	10.33	10.45
1160	NASDAQ	ZBRA	Tue, Dec 24, 1996	10.33	10.50	10.28	10.33
1159	NASDAQ	ZBRA	Mon, Dec 23, 1996	10.45	10.67	10.33	10.33
1158	NASDAQ	ZBRA	Fri, Dec 20, 1996	10.67	10.83	10.45	10.67
1157	NASDAQ	ZBRA	Thu, Dec 19, 1996	10.67	10.83	10.67	10.67
1156	NASDAQ	ZBRA	Wed, Dec 18, 1996	10.83	10.83	10.67	10.83
1155	NASDAQ	ZBRA	Tue, Dec 17, 1996	10.61	10.83	10.45	10.67
1154	NASDAQ	ZBRA	Mon, Dec 16, 1996	10.50	10.78	10.50	10.56
1153	NASDAQ	ZBRA	Fri, Dec 13, 1996	10.50	10.56	10.22	10.28
1152	NASDAQ	ZBRA	Thu, Dec 12, 1996	11.11	11.22	10.78	10.83
1151	NASDAQ	ZBRA	Wed, Dec 11, 1996	11.00	11.22	10.78	10.95
1150	NASDAQ	ZBRA	Tue, Dec 10, 1996	11.06	11.28	11.06	11.17
1149	NASDAQ	ZBRA	Mon, Dec 9, 1996	11.06	11.33	10.89	11.17
1148	NASDAQ	ZBRA	Fri, Dec 6, 1996	10.61	11.45	10.50	10.89
1147	NASDAQ	ZBRA	Thu, Dec 5, 1996	11.33	11.45	11.22	11.28
1146	NASDAQ	ZBRA	Wed, Dec 4, 1996	11.06	11.45	10.83	11.28
1145	NASDAQ	ZBRA	Tue, Dec 3, 1996	11.22	11.22	10.83	10.95
1144	NASDAQ	ZBRA	Mon, Dec 2, 1996	11.45	11.56	11.00	11.11
1143	NASDAQ	ZBRA	Fri, Nov 29, 1996	11.45	11.56	11.45	11.45
1142	NASDAQ	ZBRA	Wed, Nov 27, 1996	11.67	11.83	11.45	11.56
1141	NASDAQ	ZBRA	Tue, Nov 26, 1996	11.78	12.00	11.67	11.75
1140	NASDAQ	ZBRA	Mon, Nov 25, 1996	11.89	12.00	11.56	11.95
1139	NASDAQ	ZBRA	Fri, Nov 22, 1996	11.28	12.22	11.28	12.00
1138	NASDAQ	ZBRA	Thu, Nov 21, 1996	11.78	11.83	10.61	11.33
1137	NASDAQ	ZBRA	Wed, Nov 20, 1996	13.00	13.45	13.00	13.33
1136	NASDAQ	ZBRA	Tue, Nov 19, 1996	13.00	13.22	13.00	13.00
1135	NASDAQ	ZBRA	Mon, Nov 18, 1996	13.22	13.22	13.00	13.22
1134	NASDAQ	ZBRA	Fri, Nov 15, 1996	13.56	13.56	12.95	13.14
1133	NASDAQ	ZBRA	Thu, Nov 14, 1996	13.33	13.56	13.11	13.22
1132	NASDAQ	ZBRA	Wed, Nov 13, 1996	13.00	13.33	13.00	13.11
1131	NASDAQ	ZBRA	Tue, Nov 12, 1996	13.33	13.45	13.11	13.22
1130	NASDAQ	ZBRA	Mon, Nov 11, 1996	13.00	13.56	13.00	13.39
1129	NASDAQ	ZBRA	Fri, Nov 8, 1996	13.00	13.22	12.89	13.17
1128	NASDAQ	ZBRA	Thu, Nov 7, 1996	13.11	13.33	13.00	13.06
1127	NASDAQ	ZBRA	Wed, Nov 6, 1996	13.22	13.33	13.11	13.11
1126	NASDAQ	ZBRA	Tue, Nov 5, 1996	13.11	13.22	13.11	13.11
1125	NASDAQ	ZBRA	Mon, Nov 4, 1996	12.78	13.22	12.78	13.22
1124	NASDAQ	ZBRA	Fri, Nov 1, 1996	12.78	13.00	12.67	12.89
1123	NASDAQ	ZBRA	Thu, Oct 31, 1996	12.89	12.89	12.67	12.83
1122	NASDAQ	ZBRA	Wed, Oct 30, 1996	12.67	12.78	12.67	12.78
1121	NASDAQ	ZBRA	Tue, Oct 29, 1996	12.67	12.89	12.45	12.72
1120	NASDAQ	ZBRA	Mon, Oct 28, 1996	13.22	13.33	12.78	12.78
1119	NASDAQ	ZBRA	Fri, Oct 25, 1996	13.39	13.45	13.11	13.22
1118	NASDAQ	ZBRA	Thu, Oct 24, 1996	12.78	13.39	12.78	13.39
1117	NASDAQ	ZBRA	Wed, Oct 23, 1996	13.00	13.22	12.67	12.78
1116	NASDAQ	ZBRA	Tue, Oct 22, 1996	13.45	13.45	12.89	13.00
1115	NASDAQ	ZBRA	Mon, Oct 21, 1996	13.89	14.11	13.22	13.33
1114	NASDAQ	ZBRA	Fri, Oct 18, 1996	13.61	14.56	13.61	14.00
1113	NASDAQ	ZBRA	Thu, Oct 17, 1996	13.00	13.78	12.72	13.72
1112	NASDAQ	ZBRA	Wed, Oct 16, 1996	12.83	13.11	12.78	12.78
1111	NASDAQ	ZBRA	Tue, Oct 15, 1996	13.00	13.33	12.22	12.95
1110	NASDAQ	ZBRA	Mon, Oct 14, 1996	12.45	13.22	12.11	13.00
1109	NASDAQ	ZBRA	Fri, Oct 11, 1996	12.56	13.00	12.17	12.42
1108	NASDAQ	ZBRA	Thu, Oct 10, 1996	10.56	11.67	10.56	11.47
1107	NASDAQ	ZBRA	Wed, Oct 9, 1996	10.89	10.95	10.50	10.67
1106	NASDAQ	ZBRA	Tue, Oct 8, 1996	11.00	11.17	10.89	10.95
1105	NASDAQ	ZBRA	Mon, Oct 7, 1996	10.61	11.17	10.50	11.06
1104	NASDAQ	ZBRA	Fri, Oct 4, 1996	11.06	11.06	10.67	10.67
1103	NASDAQ	ZBRA	Thu, Oct 3, 1996	10.89	11.28	10.33	10.89
1102	NASDAQ	ZBRA	Wed, Oct 2, 1996	11.11	11.33	11.00	11.22
1101	NASDAQ	ZBRA	Tue, Oct 1, 1996	11.33	11.33	10.95	11.11
1100	NASDAQ	ZBRA	Mon, Sep 30, 1996	11.45	11.78	11.33	11.39
1099	NASDAQ	ZBRA	Fri, Sep 27, 1996	11.06	11.45	11.06	11.45
1098	NASDAQ	ZBRA	Thu, Sep 26, 1996	10.95	11.17	10.83	11.11
1097	NASDAQ	ZBRA	Wed, Sep 25, 1996	11.11	11.11	10.83	10.95
1096	NASDAQ	ZBRA	Tue, Sep 24, 1996	10.45	11.17	10.33	10.95
1095	NASDAQ	ZBRA	Mon, Sep 23, 1996	10.67	10.78	10.39	10.50
1094	NASDAQ	ZBRA	Fri, Sep 20, 1996	11.39	11.50	11.00	11.00
1093	NASDAQ	ZBRA	Thu, Sep 19, 1996	11.72	11.72	11.22	11.50
1092	NASDAQ	ZBRA	Wed, Sep 18, 1996	11.06	11.78	11.06	11.67
1091	NASDAQ	ZBRA	Tue, Sep 17, 1996	11.11	11.22	11.06	11.17
1090	NASDAQ	ZBRA	Mon, Sep 16, 1996	11.06	11.17	11.06	11.06
1089	NASDAQ	ZBRA	Fri, Sep 13, 1996	11.06	11.17	10.95	11.11
1088	NASDAQ	ZBRA	Thu, Sep 12, 1996	11.11	11.17	10.89	11.06
1087	NASDAQ	ZBRA	Wed, Sep 11, 1996	11.33	11.33	11.00	11.11
1086	NASDAQ	ZBRA	Tue, Sep 10, 1996	10.89	11.45	10.89	11.22
1085	NASDAQ	ZBRA	Mon, Sep 9, 1996	9.67	11.00	9.67	10.89
1084	NASDAQ	ZBRA	Fri, Sep 6, 1996	9.39	9.56	9.39	9.56
1083	NASDAQ	ZBRA	Thu, Sep 5, 1996	9.50	9.61	9.33	9.39
1082	NASDAQ	ZBRA	Wed, Sep 4, 1996	9.11	9.61	9.06	9.61
1081	NASDAQ	ZBRA	Tue, Sep 3, 1996	9.00	9.06	8.67	9.00
1080	NASDAQ	ZBRA	Fri, Aug 30, 1996	9.28	9.39	9.22	9.39
1079	NASDAQ	ZBRA	Thu, Aug 29, 1996	9.39	9.39	9.17	9.28
1078	NASDAQ	ZBRA	Wed, Aug 28, 1996	9.22	9.45	9.22	9.39
1077	NASDAQ	ZBRA	Tue, Aug 27, 1996	9.28	9.45	9.03	9.22
1076	NASDAQ	ZBRA	Mon, Aug 26, 1996	9.00	9.31	8.83	9.31
1075	NASDAQ	ZBRA	Fri, Aug 23, 1996	9.00	9.06	8.83	8.95
1074	NASDAQ	ZBRA	Thu, Aug 22, 1996	8.67	9.11	8.67	8.83
1073	NASDAQ	ZBRA	Wed, Aug 21, 1996	8.39	8.56	8.39	8.39
1072	NASDAQ	ZBRA	Tue, Aug 20, 1996	8.56	8.56	8.45	8.45
1071	NASDAQ	ZBRA	Mon, Aug 19, 1996	8.45	8.67	8.45	8.56
1070	NASDAQ	ZBRA	Fri, Aug 16, 1996	8.39	8.67	8.39	8.50
1069	NASDAQ	ZBRA	Thu, Aug 15, 1996	8.39	8.56	8.39	8.50
1068	NASDAQ	ZBRA	Wed, Aug 14, 1996	8.11	8.50	8.11	8.50
1067	NASDAQ	ZBRA	Tue, Aug 13, 1996	8.45	8.50	8.11	8.33
1066	NASDAQ	ZBRA	Mon, Aug 12, 1996	8.33	8.67	7.89	8.45
1065	NASDAQ	ZBRA	Fri, Aug 9, 1996	9.11	9.11	8.45	8.67
1064	NASDAQ	ZBRA	Thu, Aug 8, 1996	8.33	9.39	8.17	9.06
1063	NASDAQ	ZBRA	Wed, Aug 7, 1996	7.89	8.33	7.67	8.17
1062	NASDAQ	ZBRA	Tue, Aug 6, 1996	7.78	7.78	7.67	7.72
1061	NASDAQ	ZBRA	Mon, Aug 5, 1996	7.78	7.78	7.56	7.72
1060	NASDAQ	ZBRA	Fri, Aug 2, 1996	7.67	7.83	7.56	7.78
1059	NASDAQ	ZBRA	Thu, Aug 1, 1996	7.56	7.72	7.56	7.56
1058	NASDAQ	ZBRA	Wed, Jul 31, 1996	7.78	7.78	7.56	7.72
1057	NASDAQ	ZBRA	Tue, Jul 30, 1996	7.83	7.89	7.56	7.83
1056	NASDAQ	ZBRA	Mon, Jul 29, 1996	7.56	7.83	7.56	7.83
1055	NASDAQ	ZBRA	Fri, Jul 26, 1996	7.56	7.78	7.45	7.56
1054	NASDAQ	ZBRA	Thu, Jul 25, 1996	7.67	7.67	7.33	7.61
1053	NASDAQ	ZBRA	Wed, Jul 24, 1996	7.22	7.67	7.22	7.61
1052	NASDAQ	ZBRA	Tue, Jul 23, 1996	7.78	7.78	7.45	7.78
1051	NASDAQ	ZBRA	Mon, Jul 22, 1996	7.78	7.89	7.45	7.67
1050	NASDAQ	ZBRA	Fri, Jul 19, 1996	7.22	7.89	7.22	7.89
1049	NASDAQ	ZBRA	Thu, Jul 18, 1996	7.22	7.56	7.00	7.45
1048	NASDAQ	ZBRA	Wed, Jul 17, 1996	7.11	7.22	6.89	7.17
1047	NASDAQ	ZBRA	Tue, Jul 16, 1996	7.56	7.56	6.67	6.89
1046	NASDAQ	ZBRA	Mon, Jul 15, 1996	7.78	7.78	7.33	7.33
1045	NASDAQ	ZBRA	Fri, Jul 12, 1996	7.67	7.89	7.56	7.61
1044	NASDAQ	ZBRA	Thu, Jul 11, 1996	8.00	8.00	7.67	7.78
1043	NASDAQ	ZBRA	Wed, Jul 10, 1996	8.00	8.00	7.67	7.67
1042	NASDAQ	ZBRA	Tue, Jul 9, 1996	8.06	8.06	7.67	7.78
1041	NASDAQ	ZBRA	Mon, Jul 8, 1996	8.06	8.06	7.78	7.89
1040	NASDAQ	ZBRA	Fri, Jul 5, 1996	8.06	8.06	7.78	8.00
1039	NASDAQ	ZBRA	Wed, Jul 3, 1996	8.17	8.17	7.89	8.00
1038	NASDAQ	ZBRA	Tue, Jul 2, 1996	8.11	8.17	7.89	8.17
1037	NASDAQ	ZBRA	Mon, Jul 1, 1996	8.17	8.17	7.89	7.95
1036	NASDAQ	ZBRA	Fri, Jun 28, 1996	8.11	8.11	7.78	7.89
1035	NASDAQ	ZBRA	Thu, Jun 27, 1996	8.11	8.11	7.89	8.11
1034	NASDAQ	ZBRA	Wed, Jun 26, 1996	8.67	8.67	8.00	8.00
1033	NASDAQ	ZBRA	Tue, Jun 25, 1996	8.89	9.11	8.39	8.67
1032	NASDAQ	ZBRA	Mon, Jun 24, 1996	8.78	9.00	8.67	8.83
1031	NASDAQ	ZBRA	Fri, Jun 21, 1996	9.67	10.00	8.67	8.89
1030	NASDAQ	ZBRA	Thu, Jun 20, 1996	10.45	10.78	9.67	9.70
1029	NASDAQ	ZBRA	Wed, Jun 19, 1996	10.89	11.11	10.56	10.61
1028	NASDAQ	ZBRA	Tue, Jun 18, 1996	11.11	11.22	11.00	11.11
1027	NASDAQ	ZBRA	Mon, Jun 17, 1996	11.89	11.89	11.33	11.33
1026	NASDAQ	ZBRA	Fri, Jun 14, 1996	12.11	12.11	11.56	11.89
1025	NASDAQ	ZBRA	Thu, Jun 13, 1996	12.11	12.11	11.78	11.78
1024	NASDAQ	ZBRA	Wed, Jun 12, 1996	12.22	12.22	11.96	11.96
1023	NASDAQ	ZBRA	Tue, Jun 11, 1996	11.89	12.00	11.56	12.00
1022	NASDAQ	ZBRA	Mon, Jun 10, 1996	11.89	11.89	11.45	11.67
1021	NASDAQ	ZBRA	Fri, Jun 7, 1996	11.33	11.89	11.22	11.67
1020	NASDAQ	ZBRA	Thu, Jun 6, 1996	11.89	12.22	11.89	11.89
1019	NASDAQ	ZBRA	Wed, Jun 5, 1996	12.45	12.67	11.89	12.11
1018	NASDAQ	ZBRA	Tue, Jun 4, 1996	12.11	12.67	11.78	12.39
1017	NASDAQ	ZBRA	Mon, Jun 3, 1996	11.22	12.22	11.00	12.00
1016	NASDAQ	ZBRA	Fri, May 31, 1996	10.89	11.22	10.72	11.22
1015	NASDAQ	ZBRA	Thu, May 30, 1996	10.78	10.89	10.67	10.78
1014	NASDAQ	ZBRA	Wed, May 29, 1996	10.67	10.89	10.61	10.78
1013	NASDAQ	ZBRA	Tue, May 28, 1996	10.56	10.89	10.56	10.67
1012	NASDAQ	ZBRA	Fri, May 24, 1996	10.89	10.89	10.33	10.67
1011	NASDAQ	ZBRA	Thu, May 23, 1996	10.56	10.89	10.56	10.56
1010	NASDAQ	ZBRA	Wed, May 22, 1996	11.22	11.22	10.56	10.56
1009	NASDAQ	ZBRA	Tue, May 21, 1996	11.00	11.33	11.00	11.33
1008	NASDAQ	ZBRA	Mon, May 20, 1996	10.89	11.17	10.89	11.11
1007	NASDAQ	ZBRA	Fri, May 17, 1996	10.61	10.89	10.61	10.61
1006	NASDAQ	ZBRA	Thu, May 16, 1996	10.78	10.78	10.61	10.78
1005	NASDAQ	ZBRA	Wed, May 15, 1996	10.67	10.78	10.45	10.72
1004	NASDAQ	ZBRA	Tue, May 14, 1996	10.78	10.78	10.45	10.56
1003	NASDAQ	ZBRA	Mon, May 13, 1996	10.67	10.89	10.45	10.45
1002	NASDAQ	ZBRA	Fri, May 10, 1996	10.67	10.89	10.33	10.67
1001	NASDAQ	ZBRA	Thu, May 9, 1996	10.78	10.89	10.33	10.56
1000	NASDAQ	ZBRA	Wed, May 8, 1996	10.67	10.78	10.33	10.33
999	NASDAQ	ZBRA	Tue, May 7, 1996	10.67	10.67	10.33	10.50
998	NASDAQ	ZBRA	Mon, May 6, 1996	10.67	10.67	10.33	10.67
997	NASDAQ	ZBRA	Fri, May 3, 1996	10.45	10.78	10.45	10.45
996	NASDAQ	ZBRA	Thu, May 2, 1996	11.00	11.00	10.33	10.67
995	NASDAQ	ZBRA	Wed, May 1, 1996	11.11	11.11	10.67	10.67
994	NASDAQ	ZBRA	Tue, Apr 30, 1996	11.22	11.22	10.89	11.11
993	NASDAQ	ZBRA	Mon, Apr 29, 1996	11.22	11.22	10.67	11.22
992	NASDAQ	ZBRA	Fri, Apr 26, 1996	11.00	11.33	11.00	11.17
991	NASDAQ	ZBRA	Thu, Apr 25, 1996	11.56	11.78	11.00	11.06
990	NASDAQ	ZBRA	Wed, Apr 24, 1996	11.11	11.89	10.89	11.56
989	NASDAQ	ZBRA	Tue, Apr 23, 1996	11.22	11.56	10.33	10.95
988	NASDAQ	ZBRA	Mon, Apr 22, 1996	11.56	11.67	11.33	11.56
987	NASDAQ	ZBRA	Fri, Apr 19, 1996	11.22	11.67	10.89	11.56
986	NASDAQ	ZBRA	Thu, Apr 18, 1996	11.00	11.33	10.83	10.89
985	NASDAQ	ZBRA	Wed, Apr 17, 1996	10.45	11.33	10.45	11.00
984	NASDAQ	ZBRA	Tue, Apr 16, 1996	10.67	10.67	9.89	9.89
983	NASDAQ	ZBRA	Mon, Apr 15, 1996	9.56	10.22	9.33	10.22
982	NASDAQ	ZBRA	Fri, Apr 12, 1996	8.78	9.33	8.45	9.00
981	NASDAQ	ZBRA	Thu, Apr 11, 1996	8.89	9.22	8.33	8.56
980	NASDAQ	ZBRA	Wed, Apr 10, 1996	10.22	10.22	9.78	10.00
979	NASDAQ	ZBRA	Tue, Apr 9, 1996	10.45	10.67	10.00	10.00
978	NASDAQ	ZBRA	Mon, Apr 8, 1996	10.78	10.78	9.67	10.22
977	NASDAQ	ZBRA	Thu, Apr 4, 1996	11.00	11.33	10.67	10.89
976	NASDAQ	ZBRA	Wed, Apr 3, 1996	11.33	11.33	11.00	11.33
975	NASDAQ	ZBRA	Tue, Apr 2, 1996	11.11	11.67	10.89	11.33
974	NASDAQ	ZBRA	Mon, Apr 1, 1996	11.56	12.00	11.11	11.17
973	NASDAQ	ZBRA	Fri, Mar 29, 1996	12.00	12.00	11.56	11.78
972	NASDAQ	ZBRA	Thu, Mar 28, 1996	11.89	12.11	11.56	11.61
971	NASDAQ	ZBRA	Wed, Mar 27, 1996	12.56	12.56	11.78	11.95
970	NASDAQ	ZBRA	Tue, Mar 26, 1996	12.33	12.67	11.78	12.22
969	NASDAQ	ZBRA	Mon, Mar 25, 1996	11.89	12.33	11.56	12.33
968	NASDAQ	ZBRA	Fri, Mar 22, 1996	11.89	11.89	11.33	11.67
967	NASDAQ	ZBRA	Thu, Mar 21, 1996	11.67	11.89	11.22	11.89
966	NASDAQ	ZBRA	Wed, Mar 20, 1996	11.89	11.89	11.22	11.56
965	NASDAQ	ZBRA	Tue, Mar 19, 1996	12.56	12.67	11.45	11.89
964	NASDAQ	ZBRA	Mon, Mar 18, 1996	13.61	13.61	13.22	13.56
963	NASDAQ	ZBRA	Fri, Mar 15, 1996	13.78	13.78	13.22	13.33
962	NASDAQ	ZBRA	Thu, Mar 14, 1996	13.45	14.11	13.45	13.56
961	NASDAQ	ZBRA	Wed, Mar 13, 1996	12.56	13.22	12.56	13.22
960	NASDAQ	ZBRA	Tue, Mar 12, 1996	12.78	13.11	12.56	12.56
959	NASDAQ	ZBRA	Mon, Mar 11, 1996	13.11	13.11	12.67	12.78
958	NASDAQ	ZBRA	Fri, Mar 8, 1996	12.67	13.17	12.33	12.78
957	NASDAQ	ZBRA	Thu, Mar 7, 1996	13.45	13.45	13.00	13.17
956	NASDAQ	ZBRA	Wed, Mar 6, 1996	13.22	13.45	13.11	13.22
955	NASDAQ	ZBRA	Tue, Mar 5, 1996	13.33	13.56	13.00	13.22
954	NASDAQ	ZBRA	Mon, Mar 4, 1996	13.78	14.22	13.22	13.22
953	NASDAQ	ZBRA	Fri, Mar 1, 1996	13.78	14.22	13.33	13.83
952	NASDAQ	ZBRA	Thu, Feb 29, 1996	13.22	13.78	13.22	13.67
951	NASDAQ	ZBRA	Wed, Feb 28, 1996	13.33	13.67	13.00	13.33
950	NASDAQ	ZBRA	Tue, Feb 27, 1996	13.45	13.45	13.00	13.00
949	NASDAQ	ZBRA	Mon, Feb 26, 1996	13.22	13.45	13.00	13.00
948	NASDAQ	ZBRA	Fri, Feb 23, 1996	13.67	13.67	13.00	13.22
947	NASDAQ	ZBRA	Thu, Feb 22, 1996	12.56	14.11	12.22	13.45
946	NASDAQ	ZBRA	Wed, Feb 21, 1996	10.78	12.22	10.78	12.22
945	NASDAQ	ZBRA	Tue, Feb 20, 1996	11.78	11.78	10.56	11.22
944	NASDAQ	ZBRA	Fri, Feb 16, 1996	12.00	12.45	11.14	11.78
943	NASDAQ	ZBRA	Thu, Feb 15, 1996	12.67	12.67	12.00	12.16
942	NASDAQ	ZBRA	Wed, Feb 14, 1996	13.22	13.56	12.56	12.58
941	NASDAQ	ZBRA	Tue, Feb 13, 1996	13.00	13.00	12.00	13.00
940	NASDAQ	ZBRA	Mon, Feb 12, 1996	13.33	13.33	12.67	13.11
939	NASDAQ	ZBRA	Fri, Feb 9, 1996	13.45	13.50	12.89	13.33
938	NASDAQ	ZBRA	Thu, Feb 8, 1996	13.67	13.67	13.45	13.45
937	NASDAQ	ZBRA	Wed, Feb 7, 1996	13.78	13.89	13.33	13.67
936	NASDAQ	ZBRA	Tue, Feb 6, 1996	15.33	15.33	13.33	13.54
935	NASDAQ	ZBRA	Mon, Feb 5, 1996	14.33	15.33	14.33	15.00
934	NASDAQ	ZBRA	Fri, Feb 2, 1996	14.67	14.67	14.33	14.67
933	NASDAQ	ZBRA	Thu, Feb 1, 1996	13.78	14.78	13.45	14.33
932	NASDAQ	ZBRA	Wed, Jan 31, 1996	13.45	13.78	13.45	13.78
931	NASDAQ	ZBRA	Tue, Jan 30, 1996	13.45	13.78	13.22	13.61
930	NASDAQ	ZBRA	Mon, Jan 29, 1996	13.22	13.56	13.22	13.56
929	NASDAQ	ZBRA	Fri, Jan 26, 1996	13.56	13.56	13.22	13.45
928	NASDAQ	ZBRA	Thu, Jan 25, 1996	13.56	13.56	13.22	13.39
927	NASDAQ	ZBRA	Wed, Jan 24, 1996	13.39	13.56	13.22	13.56
926	NASDAQ	ZBRA	Tue, Jan 23, 1996	13.22	13.56	13.22	13.45
925	NASDAQ	ZBRA	Mon, Jan 22, 1996	13.33	13.56	13.22	13.56
924	NASDAQ	ZBRA	Fri, Jan 19, 1996	13.78	13.78	13.33	13.56
923	NASDAQ	ZBRA	Thu, Jan 18, 1996	14.11	14.11	13.56	13.78
922	NASDAQ	ZBRA	Wed, Jan 17, 1996	13.89	13.89	13.67	13.89
921	NASDAQ	ZBRA	Tue, Jan 16, 1996	13.45	14.00	13.22	14.00
920	NASDAQ	ZBRA	Mon, Jan 15, 1996	13.11	13.45	13.11	13.39
919	NASDAQ	ZBRA	Fri, Jan 12, 1996	13.33	13.45	13.00	13.11
918	NASDAQ	ZBRA	Thu, Jan 11, 1996	12.45	13.33	12.45	13.33
917	NASDAQ	ZBRA	Wed, Jan 10, 1996	13.11	13.33	11.33	12.11
916	NASDAQ	ZBRA	Tue, Jan 9, 1996	13.56	13.89	13.33	13.45
915	NASDAQ	ZBRA	Mon, Jan 8, 1996	13.45	13.45	13.22	13.45
914	NASDAQ	ZBRA	Fri, Jan 5, 1996	13.89	13.89	12.56	13.45
913	NASDAQ	ZBRA	Thu, Jan 4, 1996	15.56	15.67	13.33	14.00
912	NASDAQ	ZBRA	Wed, Jan 3, 1996	15.11	15.89	15.11	15.67
911	NASDAQ	ZBRA	Tue, Jan 2, 1996	15.33	15.45	15.11	15.39
910	NASDAQ	ZBRA	Fri, Dec 29, 1995	15.56	15.67	15.11	15.11
909	NASDAQ	ZBRA	Thu, Dec 28, 1995	15.33	15.50	15.28	15.39
908	NASDAQ	ZBRA	Wed, Dec 27, 1995	15.39	15.56	15.28	15.45
907	NASDAQ	ZBRA	Tue, Dec 26, 1995	14.89	15.39	14.89	15.33
906	NASDAQ	ZBRA	Fri, Dec 22, 1995	14.17	15.22	14.17	14.95
905	NASDAQ	ZBRA	Thu, Dec 21, 1995	14.22	14.39	14.06	14.39
904	NASDAQ	ZBRA	Wed, Dec 20, 1995	14.22	14.22	14.06	14.22
903	NASDAQ	ZBRA	Tue, Dec 19, 1995	14.06	14.22	14.06	14.17
902	NASDAQ	ZBRA	Mon, Dec 18, 1995	14.45	14.58	14.00	14.06
901	NASDAQ	ZBRA	Fri, Dec 15, 1995	14.50	14.58	14.17	14.45
900	NASDAQ	ZBRA	Thu, Dec 14, 1995	14.45	14.56	14.33	14.39
899	NASDAQ	ZBRA	Wed, Dec 13, 1995	14.67	14.67	14.45	14.45
898	NASDAQ	ZBRA	Tue, Dec 12, 1995	14.45	14.67	14.45	14.45
897	NASDAQ	ZBRA	Mon, Dec 11, 1995	14.67	14.67	14.50	14.67
896	NASDAQ	ZBRA	Fri, Dec 8, 1995	14.67	14.78	14.50	14.56
895	NASDAQ	ZBRA	Thu, Dec 7, 1995	14.72	14.78	14.61	14.67
894	NASDAQ	ZBRA	Wed, Dec 6, 1995	14.67	14.72	14.61	14.67
893	NASDAQ	ZBRA	Tue, Dec 5, 1995	15.00	15.00	14.72	14.78
892	NASDAQ	ZBRA	Mon, Dec 4, 1995	14.56	15.06	14.50	14.86
891	NASDAQ	ZBRA	Fri, Dec 1, 1995	14.61	14.72	14.45	14.45
890	NASDAQ	ZBRA	Thu, Nov 30, 1995	14.72	14.83	14.45	14.83
889	NASDAQ	ZBRA	Wed, Nov 29, 1995	14.42	14.61	14.33	14.61
888	NASDAQ	ZBRA	Tue, Nov 28, 1995	14.00	14.45	14.00	14.45
887	NASDAQ	ZBRA	Mon, Nov 27, 1995	14.00	14.22	14.00	14.14
886	NASDAQ	ZBRA	Fri, Nov 24, 1995	14.00	14.17	14.00	14.06
885	NASDAQ	ZBRA	Wed, Nov 22, 1995	13.83	14.11	13.83	14.00
884	NASDAQ	ZBRA	Tue, Nov 21, 1995	13.67	13.89	13.67	13.72
883	NASDAQ	ZBRA	Mon, Nov 20, 1995	14.11	14.17	13.83	14.06
882	NASDAQ	ZBRA	Fri, Nov 17, 1995	14.14	14.22	14.11	14.22
881	NASDAQ	ZBRA	Thu, Nov 16, 1995	14.11	14.22	14.11	14.22
880	NASDAQ	ZBRA	Wed, Nov 15, 1995	14.06	14.28	14.06	14.17
879	NASDAQ	ZBRA	Tue, Nov 14, 1995	13.78	14.95	13.78	14.11
878	NASDAQ	ZBRA	Mon, Nov 13, 1995	13.00	14.28	12.78	13.81
877	NASDAQ	ZBRA	Fri, Nov 10, 1995	12.61	13.00	12.58	13.00
876	NASDAQ	ZBRA	Thu, Nov 9, 1995	12.50	12.61	12.50	12.58
875	NASDAQ	ZBRA	Wed, Nov 8, 1995	12.45	12.61	12.45	12.45
874	NASDAQ	ZBRA	Tue, Nov 7, 1995	13.00	13.00	12.39	12.45
873	NASDAQ	ZBRA	Mon, Nov 6, 1995	13.06	13.06	12.83	12.89
872	NASDAQ	ZBRA	Fri, Nov 3, 1995	13.17	13.17	12.95	13.00
871	NASDAQ	ZBRA	Thu, Nov 2, 1995	12.95	13.17	12.95	12.95
870	NASDAQ	ZBRA	Wed, Nov 1, 1995	13.22	13.39	12.83	13.11
869	NASDAQ	ZBRA	Tue, Oct 31, 1995	12.50	13.22	12.50	13.22
868	NASDAQ	ZBRA	Mon, Oct 30, 1995	12.28	12.67	12.28	12.67
867	NASDAQ	ZBRA	Fri, Oct 27, 1995	12.39	12.45	12.06	12.28
866	NASDAQ	ZBRA	Thu, Oct 26, 1995	12.56	12.56	12.39	12.39
865	NASDAQ	ZBRA	Wed, Oct 25, 1995	12.72	12.72	12.50	12.56
864	NASDAQ	ZBRA	Tue, Oct 24, 1995	12.72	12.78	12.56	12.72
863	NASDAQ	ZBRA	Mon, Oct 23, 1995	12.72	12.78	12.56	12.56
862	NASDAQ	ZBRA	Fri, Oct 20, 1995	12.67	12.95	12.67	12.89
861	NASDAQ	ZBRA	Thu, Oct 19, 1995	12.72	12.89	12.33	12.67
860	NASDAQ	ZBRA	Wed, Oct 18, 1995	12.89	13.11	12.67	12.89
859	NASDAQ	ZBRA	Tue, Oct 17, 1995	12.72	13.00	12.11	12.78
858	NASDAQ	ZBRA	Mon, Oct 16, 1995	12.06	12.81	11.89	12.61
857	NASDAQ	ZBRA	Fri, Oct 13, 1995	11.11	12.06	11.11	11.97
856	NASDAQ	ZBRA	Thu, Oct 12, 1995	10.78	11.11	10.61	11.00
855	NASDAQ	ZBRA	Wed, Oct 11, 1995	10.67	10.78	10.56	10.72
854	NASDAQ	ZBRA	Tue, Oct 10, 1995	10.11	10.39	9.78	10.39
853	NASDAQ	ZBRA	Mon, Oct 9, 1995	10.89	11.00	10.11	10.39
852	NASDAQ	ZBRA	Fri, Oct 6, 1995	11.00	11.11	10.95	11.11
851	NASDAQ	ZBRA	Thu, Oct 5, 1995	11.11	11.17	10.89	11.00
850	NASDAQ	ZBRA	Wed, Oct 4, 1995	11.17	11.39	11.11	11.11
849	NASDAQ	ZBRA	Tue, Oct 3, 1995	11.33	11.45	11.22	11.45
848	NASDAQ	ZBRA	Mon, Oct 2, 1995	11.72	11.78	11.33	11.45
847	NASDAQ	ZBRA	Fri, Sep 29, 1995	11.83	12.00	11.72	11.83
846	NASDAQ	ZBRA	Thu, Sep 28, 1995	12.14	12.14	11.83	11.83
845	NASDAQ	ZBRA	Wed, Sep 27, 1995	12.28	12.33	11.50	12.11
844	NASDAQ	ZBRA	Tue, Sep 26, 1995	13.06	13.17	12.28	12.33
843	NASDAQ	ZBRA	Mon, Sep 25, 1995	13.45	13.56	13.11	13.11
842	NASDAQ	ZBRA	Fri, Sep 22, 1995	13.61	13.61	13.45	13.45
841	NASDAQ	ZBRA	Thu, Sep 21, 1995	13.72	13.83	13.67	13.67
840	NASDAQ	ZBRA	Wed, Sep 20, 1995	13.89	13.95	13.67	13.72
839	NASDAQ	ZBRA	Tue, Sep 19, 1995	13.61	13.89	13.45	13.78
838	NASDAQ	ZBRA	Mon, Sep 18, 1995	13.50	13.78	13.50	13.50
837	NASDAQ	ZBRA	Fri, Sep 15, 1995	13.78	13.78	13.28	13.39
836	NASDAQ	ZBRA	Thu, Sep 14, 1995	13.67	13.89	13.45	13.78
835	NASDAQ	ZBRA	Wed, Sep 13, 1995	13.17	13.61	13.17	13.61
834	NASDAQ	ZBRA	Tue, Sep 12, 1995	13.17	13.28	13.17	13.22
833	NASDAQ	ZBRA	Mon, Sep 11, 1995	13.11	13.28	13.11	13.28
832	NASDAQ	ZBRA	Fri, Sep 8, 1995	13.28	13.28	13.11	13.11
831	NASDAQ	ZBRA	Thu, Sep 7, 1995	13.11	13.28	13.11	13.11
830	NASDAQ	ZBRA	Wed, Sep 6, 1995	13.11	13.28	13.11	13.25
829	NASDAQ	ZBRA	Tue, Sep 5, 1995	13.00	13.28	13.00	13.20
828	NASDAQ	ZBRA	Fri, Sep 1, 1995	12.95	13.17	12.95	13.00
827	NASDAQ	ZBRA	Thu, Aug 31, 1995	12.95	13.17	12.95	12.95
826	NASDAQ	ZBRA	Wed, Aug 30, 1995	13.06	13.22	12.95	13.17
825	NASDAQ	ZBRA	Tue, Aug 29, 1995	13.06	13.11	12.89	12.97
824	NASDAQ	ZBRA	Mon, Aug 28, 1995	13.22	13.33	13.06	13.22
823	NASDAQ	ZBRA	Fri, Aug 25, 1995	13.45	13.50	13.22	13.50
822	NASDAQ	ZBRA	Thu, Aug 24, 1995	13.33	13.56	13.17	13.45
821	NASDAQ	ZBRA	Wed, Aug 23, 1995	12.78	13.33	12.72	13.33
820	NASDAQ	ZBRA	Tue, Aug 22, 1995	12.72	12.95	12.72	12.78
819	NASDAQ	ZBRA	Mon, Aug 21, 1995	12.72	12.95	12.72	12.74
818	NASDAQ	ZBRA	Fri, Aug 18, 1995	12.72	12.83	12.72	12.72
817	NASDAQ	ZBRA	Thu, Aug 17, 1995	12.86	13.11	12.78	12.82
816	NASDAQ	ZBRA	Wed, Aug 16, 1995	12.83	13.11	12.83	12.83
815	NASDAQ	ZBRA	Tue, Aug 15, 1995	13.28	13.28	12.89	13.11
814	NASDAQ	ZBRA	Mon, Aug 14, 1995	13.11	13.33	13.11	13.11
813	NASDAQ	ZBRA	Fri, Aug 11, 1995	13.28	13.45	13.11	13.11
812	NASDAQ	ZBRA	Thu, Aug 10, 1995	13.78	13.89	13.33	13.33
811	NASDAQ	ZBRA	Wed, Aug 9, 1995	13.83	14.00	13.78	13.78
810	NASDAQ	ZBRA	Tue, Aug 8, 1995	14.06	14.06	13.83	13.89
809	NASDAQ	ZBRA	Mon, Aug 7, 1995	14.06	14.06	13.89	13.89
808	NASDAQ	ZBRA	Fri, Aug 4, 1995	14.06	14.06	13.89	13.89
807	NASDAQ	ZBRA	Thu, Aug 3, 1995	14.11	14.11	13.89	13.92
806	NASDAQ	ZBRA	Wed, Aug 2, 1995	13.83	14.22	13.83	14.22
805	NASDAQ	ZBRA	Tue, Aug 1, 1995	13.83	14.00	13.78	13.95
804	NASDAQ	ZBRA	Mon, Jul 31, 1995	13.61	14.00	13.61	13.95
803	NASDAQ	ZBRA	Fri, Jul 28, 1995	13.45	13.83	13.45	13.61
802	NASDAQ	ZBRA	Thu, Jul 27, 1995	13.45	13.61	13.33	13.56
801	NASDAQ	ZBRA	Wed, Jul 26, 1995	13.33	13.45	13.17	13.33
800	NASDAQ	ZBRA	Tue, Jul 25, 1995	13.22	13.45	13.00	13.22
799	NASDAQ	ZBRA	Mon, Jul 24, 1995	12.08	12.56	12.08	12.56
798	NASDAQ	ZBRA	Fri, Jul 21, 1995	12.17	12.20	12.06	12.17
797	NASDAQ	ZBRA	Thu, Jul 20, 1995	12.50	12.67	11.95	12.11
796	NASDAQ	ZBRA	Wed, Jul 19, 1995	12.95	12.95	12.56	12.58
795	NASDAQ	ZBRA	Tue, Jul 18, 1995	13.11	13.28	13.06	13.06
794	NASDAQ	ZBRA	Mon, Jul 17, 1995	13.28	13.39	13.11	13.22
793	NASDAQ	ZBRA	Fri, Jul 14, 1995	12.89	13.39	12.72	13.39
792	NASDAQ	ZBRA	Thu, Jul 13, 1995	12.89	12.89	12.72	12.81
791	NASDAQ	ZBRA	Wed, Jul 12, 1995	12.83	13.00	12.83	12.97
790	NASDAQ	ZBRA	Tue, Jul 11, 1995	12.72	13.00	12.72	12.83
789	NASDAQ	ZBRA	Mon, Jul 10, 1995	13.17	13.39	12.78	12.81
788	NASDAQ	ZBRA	Fri, Jul 7, 1995	12.67	13.67	12.67	13.17
787	NASDAQ	ZBRA	Thu, Jul 6, 1995	12.06	12.56	12.06	12.56
786	NASDAQ	ZBRA	Wed, Jul 5, 1995	12.06	12.33	12.06	12.20
785	NASDAQ	ZBRA	Mon, Jul 3, 1995	11.83	12.22	11.83	12.17
784	NASDAQ	ZBRA	Fri, Jun 30, 1995	11.78	12.11	11.61	11.83
783	NASDAQ	ZBRA	Thu, Jun 29, 1995	11.61	11.78	11.61	11.72
782	NASDAQ	ZBRA	Wed, Jun 28, 1995	11.78	11.78	11.61	11.61
781	NASDAQ	ZBRA	Tue, Jun 27, 1995	11.61	11.78	11.61	11.67
780	NASDAQ	ZBRA	Mon, Jun 26, 1995	11.89	12.00	11.61	11.78
779	NASDAQ	ZBRA	Fri, Jun 23, 1995	12.17	12.17	11.89	11.89
778	NASDAQ	ZBRA	Thu, Jun 22, 1995	11.95	12.17	11.95	12.06
777	NASDAQ	ZBRA	Wed, Jun 21, 1995	11.95	12.17	11.89	11.89
776	NASDAQ	ZBRA	Tue, Jun 20, 1995	11.67	12.00	11.56	12.00
775	NASDAQ	ZBRA	Mon, Jun 19, 1995	11.17	11.67	11.17	11.53
774	NASDAQ	ZBRA	Fri, Jun 16, 1995	11.39	11.39	11.17	11.33
773	NASDAQ	ZBRA	Thu, Jun 15, 1995	11.39	11.39	11.17	11.31
772	NASDAQ	ZBRA	Wed, Jun 14, 1995	10.83	11.39	10.83	11.31
771	NASDAQ	ZBRA	Tue, Jun 13, 1995	10.95	11.00	10.83	10.95
770	NASDAQ	ZBRA	Mon, Jun 12, 1995	10.89	10.89	10.72	10.78
769	NASDAQ	ZBRA	Fri, Jun 9, 1995	10.83	10.95	10.72	10.72
768	NASDAQ	ZBRA	Thu, Jun 8, 1995	10.83	11.00	10.83	11.00
767	NASDAQ	ZBRA	Wed, Jun 7, 1995	10.95	11.11	10.83	10.83
766	NASDAQ	ZBRA	Tue, Jun 6, 1995	10.67	11.11	10.67	11.00
765	NASDAQ	ZBRA	Mon, Jun 5, 1995	10.17	10.78	10.11	10.78
764	NASDAQ	ZBRA	Fri, Jun 2, 1995	9.97	10.11	9.95	10.11
763	NASDAQ	ZBRA	Thu, Jun 1, 1995	10.00	10.22	10.00	10.17
762	NASDAQ	ZBRA	Wed, May 31, 1995	10.06	10.28	10.00	10.00
761	NASDAQ	ZBRA	Tue, May 30, 1995	10.06	10.28	10.06	10.17
760	NASDAQ	ZBRA	Fri, May 26, 1995	10.11	10.28	10.06	10.11
759	NASDAQ	ZBRA	Thu, May 25, 1995	10.06	10.28	10.06	10.06
758	NASDAQ	ZBRA	Wed, May 24, 1995	10.28	10.28	10.06	10.06
757	NASDAQ	ZBRA	Tue, May 23, 1995	10.11	10.28	10.06	10.08
756	NASDAQ	ZBRA	Mon, May 22, 1995	9.89	10.22	9.89	10.22
755	NASDAQ	ZBRA	Fri, May 19, 1995	9.72	10.11	9.72	9.89
754	NASDAQ	ZBRA	Thu, May 18, 1995	10.22	10.22	10.00	10.00
753	NASDAQ	ZBRA	Wed, May 17, 1995	9.89	10.22	9.89	10.06
752	NASDAQ	ZBRA	Tue, May 16, 1995	10.11	10.11	9.89	9.92
751	NASDAQ	ZBRA	Mon, May 15, 1995	9.72	10.11	9.72	9.95
750	NASDAQ	ZBRA	Fri, May 12, 1995	9.72	9.89	9.72	9.89
749	NASDAQ	ZBRA	Thu, May 11, 1995	9.78	9.89	9.72	9.72
748	NASDAQ	ZBRA	Wed, May 10, 1995	9.95	9.95	9.83	9.83
747	NASDAQ	ZBRA	Tue, May 9, 1995	10.00	10.17	9.67	9.78
746	NASDAQ	ZBRA	Mon, May 8, 1995	10.00	10.17	10.00	10.00
745	NASDAQ	ZBRA	Fri, May 5, 1995	10.00	10.11	10.00	10.00
744	NASDAQ	ZBRA	Thu, May 4, 1995	10.06	10.22	10.00	10.00
743	NASDAQ	ZBRA	Wed, May 3, 1995	10.22	10.22	10.00	10.20
742	NASDAQ	ZBRA	Tue, May 2, 1995	10.11	10.28	10.06	10.17
741	NASDAQ	ZBRA	Mon, May 1, 1995	10.11	10.17	10.11	10.11
740	NASDAQ	ZBRA	Fri, Apr 28, 1995	10.14	10.28	10.11	10.20
739	NASDAQ	ZBRA	Thu, Apr 27, 1995	10.17	10.22	10.00	10.11
738	NASDAQ	ZBRA	Wed, Apr 26, 1995	10.22	10.33	10.06	10.06
737	NASDAQ	ZBRA	Tue, Apr 25, 1995	10.39	10.39	10.22	10.28
736	NASDAQ	ZBRA	Mon, Apr 24, 1995	10.28	10.45	10.28	10.28
735	NASDAQ	ZBRA	Fri, Apr 21, 1995	10.33	10.39	10.17	10.33
734	NASDAQ	ZBRA	Thu, Apr 20, 1995	10.11	10.33	10.11	10.17
733	NASDAQ	ZBRA	Wed, Apr 19, 1995	10.00	10.22	10.00	10.11
732	NASDAQ	ZBRA	Tue, Apr 18, 1995	10.11	10.28	10.00	10.00
731	NASDAQ	ZBRA	Mon, Apr 17, 1995	10.06	10.28	10.00	10.06
730	NASDAQ	ZBRA	Thu, Apr 13, 1995	9.83	10.06	9.83	9.99
729	NASDAQ	ZBRA	Wed, Apr 12, 1995	10.11	10.39	10.06	10.06
728	NASDAQ	ZBRA	Tue, Apr 11, 1995	9.67	10.22	9.50	10.11
727	NASDAQ	ZBRA	Mon, Apr 10, 1995	9.56	9.72	9.50	9.53
726	NASDAQ	ZBRA	Fri, Apr 7, 1995	9.28	9.78	9.28	9.56
725	NASDAQ	ZBRA	Thu, Apr 6, 1995	8.58	9.00	8.50	8.97
724	NASDAQ	ZBRA	Wed, Apr 5, 1995	8.61	8.78	8.50	8.67
723	NASDAQ	ZBRA	Tue, Apr 4, 1995	9.17	9.17	8.61	8.83
722	NASDAQ	ZBRA	Mon, Apr 3, 1995	9.11	9.17	8.95	9.14
721	NASDAQ	ZBRA	Fri, Mar 31, 1995	8.89	9.11	8.83	9.11
720	NASDAQ	ZBRA	Thu, Mar 30, 1995	9.06	9.06	8.89	9.06
719	NASDAQ	ZBRA	Wed, Mar 29, 1995	8.89	9.00	8.83	9.00
718	NASDAQ	ZBRA	Tue, Mar 28, 1995	9.06	9.06	8.89	9.00
717	NASDAQ	ZBRA	Mon, Mar 27, 1995	9.00	9.06	8.95	9.00
716	NASDAQ	ZBRA	Fri, Mar 24, 1995	9.45	9.45	8.95	9.00
715	NASDAQ	ZBRA	Thu, Mar 23, 1995	8.95	9.33	8.89	9.22
714	NASDAQ	ZBRA	Wed, Mar 22, 1995	8.78	8.95	8.78	8.95
713	NASDAQ	ZBRA	Tue, Mar 21, 1995	8.95	8.95	8.78	8.81
712	NASDAQ	ZBRA	Mon, Mar 20, 1995	9.00	9.00	8.78	8.78
711	NASDAQ	ZBRA	Fri, Mar 17, 1995	8.78	9.00	8.78	8.95
710	NASDAQ	ZBRA	Thu, Mar 16, 1995	8.95	8.95	8.78	8.78
709	NASDAQ	ZBRA	Wed, Mar 15, 1995	8.72	9.06	8.72	8.78
708	NASDAQ	ZBRA	Tue, Mar 14, 1995	8.56	8.89	8.39	8.72
707	NASDAQ	ZBRA	Mon, Mar 13, 1995	8.56	8.56	8.39	8.47
706	NASDAQ	ZBRA	Fri, Mar 10, 1995	8.50	8.56	8.28	8.47
705	NASDAQ	ZBRA	Thu, Mar 9, 1995	8.28	8.50	8.28	8.45
704	NASDAQ	ZBRA	Wed, Mar 8, 1995	8.22	8.45	8.22	8.45
703	NASDAQ	ZBRA	Tue, Mar 7, 1995	8.39	8.50	8.22	8.28
702	NASDAQ	ZBRA	Mon, Mar 6, 1995	8.56	8.56	8.28	8.33
701	NASDAQ	ZBRA	Fri, Mar 3, 1995	8.28	8.56	8.28	8.50
700	NASDAQ	ZBRA	Thu, Mar 2, 1995	8.39	8.45	8.17	8.22
699	NASDAQ	ZBRA	Wed, Mar 1, 1995	8.00	8.33	8.00	8.28
698	NASDAQ	ZBRA	Tue, Feb 28, 1995	8.06	8.22	8.06	8.08
697	NASDAQ	ZBRA	Mon, Feb 27, 1995	8.39	8.39	8.06	8.06
696	NASDAQ	ZBRA	Fri, Feb 24, 1995	8.39	8.45	8.22	8.39
695	NASDAQ	ZBRA	Thu, Feb 23, 1995	8.78	8.95	8.39	8.45
694	NASDAQ	ZBRA	Wed, Feb 22, 1995	8.89	9.22	8.78	8.78
693	NASDAQ	ZBRA	Tue, Feb 21, 1995	9.11	9.33	8.33	8.36
692	NASDAQ	ZBRA	Fri, Feb 17, 1995	9.39	9.42	9.11	9.11
691	NASDAQ	ZBRA	Thu, Feb 16, 1995	9.39	9.50	9.39	9.39
690	NASDAQ	ZBRA	Wed, Feb 15, 1995	9.39	9.56	9.39	9.39
689	NASDAQ	ZBRA	Tue, Feb 14, 1995	9.22	9.50	9.22	9.45
688	NASDAQ	ZBRA	Mon, Feb 13, 1995	9.39	9.56	9.28	9.28
687	NASDAQ	ZBRA	Fri, Feb 10, 1995	9.45	9.56	9.33	9.39
686	NASDAQ	ZBRA	Thu, Feb 9, 1995	9.17	9.45	9.17	9.42
685	NASDAQ	ZBRA	Wed, Feb 8, 1995	9.17	9.33	9.17	9.20
684	NASDAQ	ZBRA	Tue, Feb 7, 1995	9.28	9.33	9.17	9.17
683	NASDAQ	ZBRA	Mon, Feb 6, 1995	9.33	9.50	9.28	9.28
682	NASDAQ	ZBRA	Fri, Feb 3, 1995	9.11	9.50	9.11	9.50
681	NASDAQ	ZBRA	Thu, Feb 2, 1995	9.06	9.28	9.06	9.22
680	NASDAQ	ZBRA	Wed, Feb 1, 1995	9.11	9.17	8.89	9.17
679	NASDAQ	ZBRA	Tue, Jan 31, 1995	8.78	9.00	8.78	8.89
678	NASDAQ	ZBRA	Mon, Jan 30, 1995	8.89	9.00	8.72	9.00
677	NASDAQ	ZBRA	Fri, Jan 27, 1995	8.95	8.95	8.72	8.72
676	NASDAQ	ZBRA	Thu, Jan 26, 1995	8.72	8.95	8.70	8.72
675	NASDAQ	ZBRA	Wed, Jan 25, 1995	8.89	8.89	8.72	8.72
674	NASDAQ	ZBRA	Tue, Jan 24, 1995	8.95	9.17	8.89	8.89
673	NASDAQ	ZBRA	Mon, Jan 23, 1995	8.95	9.06	8.83	9.00
672	NASDAQ	ZBRA	Fri, Jan 20, 1995	9.17	9.17	8.78	9.17
671	NASDAQ	ZBRA	Thu, Jan 19, 1995	8.89	9.33	8.61	9.17
670	NASDAQ	ZBRA	Wed, Jan 18, 1995	8.45	8.89	8.28	8.89
669	NASDAQ	ZBRA	Tue, Jan 17, 1995	8.28	8.45	8.28	8.45
668	NASDAQ	ZBRA	Mon, Jan 16, 1995	8.22	8.45	8.22	8.28
667	NASDAQ	ZBRA	Fri, Jan 13, 1995	8.56	8.56	8.26	8.28
666	NASDAQ	ZBRA	Thu, Jan 12, 1995	8.50	8.56	8.28	8.56
665	NASDAQ	ZBRA	Wed, Jan 11, 1995	8.28	8.50	8.28	8.50
664	NASDAQ	ZBRA	Tue, Jan 10, 1995	8.22	8.45	8.22	8.28
663	NASDAQ	ZBRA	Mon, Jan 9, 1995	8.25	8.45	8.22	8.31
662	NASDAQ	ZBRA	Fri, Jan 6, 1995	8.45	8.45	8.22	8.22
661	NASDAQ	ZBRA	Thu, Jan 5, 1995	8.22	8.33	8.22	8.22
660	NASDAQ	ZBRA	Wed, Jan 4, 1995	8.33	8.50	8.22	8.22
659	NASDAQ	ZBRA	Tue, Jan 3, 1995	8.67	8.67	8.28	8.33
658	NASDAQ	ZBRA	Fri, Dec 30, 1994	8.67	8.89	8.67	8.68
657	NASDAQ	ZBRA	Thu, Dec 29, 1994	8.39	8.78	8.39	8.75
656	NASDAQ	ZBRA	Wed, Dec 28, 1994	8.45	8.61	8.39	8.45
655	NASDAQ	ZBRA	Tue, Dec 27, 1994	8.17	8.61	8.17	8.45
654	NASDAQ	ZBRA	Fri, Dec 23, 1994	7.89	8.17	7.89	8.08
653	NASDAQ	ZBRA	Thu, Dec 22, 1994	7.89	8.06	7.83	7.92
652	NASDAQ	ZBRA	Wed, Dec 21, 1994	7.95	8.06	7.89	7.89
651	NASDAQ	ZBRA	Tue, Dec 20, 1994	8.11	8.17	8.00	8.11
650	NASDAQ	ZBRA	Mon, Dec 19, 1994	8.11	8.11	8.00	8.06
649	NASDAQ	ZBRA	Fri, Dec 16, 1994	8.22	8.22	8.00	8.11
648	NASDAQ	ZBRA	Thu, Dec 15, 1994	7.61	8.22	7.61	8.22
647	NASDAQ	ZBRA	Wed, Dec 14, 1994	7.67	7.78	7.61	7.61
646	NASDAQ	ZBRA	Tue, Dec 13, 1994	7.78	7.78	7.61	7.78
645	NASDAQ	ZBRA	Mon, Dec 12, 1994	7.61	7.83	7.61	7.64
644	NASDAQ	ZBRA	Fri, Dec 9, 1994	7.89	7.89	7.67	7.83
643	NASDAQ	ZBRA	Thu, Dec 8, 1994	8.06	8.06	7.67	7.81
642	NASDAQ	ZBRA	Wed, Dec 7, 1994	8.00	8.22	7.95	8.11
641	NASDAQ	ZBRA	Tue, Dec 6, 1994	8.45	8.50	8.17	8.17
640	NASDAQ	ZBRA	Mon, Dec 5, 1994	8.42	8.45	8.22	8.33
639	NASDAQ	ZBRA	Fri, Dec 2, 1994	8.28	8.45	8.28	8.28
638	NASDAQ	ZBRA	Thu, Dec 1, 1994	8.50	8.50	8.28	8.33
637	NASDAQ	ZBRA	Wed, Nov 30, 1994	8.56	8.61	8.33	8.33
636	NASDAQ	ZBRA	Tue, Nov 29, 1994	8.78	8.78	8.28	8.72
635	NASDAQ	ZBRA	Mon, Nov 28, 1994	8.28	8.72	8.22	8.72
634	NASDAQ	ZBRA	Fri, Nov 25, 1994	8.28	8.28	8.17	8.28
633	NASDAQ	ZBRA	Wed, Nov 23, 1994	7.95	8.28	7.83	8.11
632	NASDAQ	ZBRA	Tue, Nov 22, 1994	8.56	8.67	7.95	8.00
631	NASDAQ	ZBRA	Mon, Nov 21, 1994	8.83	8.83	8.56	8.56
630	NASDAQ	ZBRA	Fri, Nov 18, 1994	8.78	8.81	8.67	8.72
629	NASDAQ	ZBRA	Thu, Nov 17, 1994	8.83	9.00	8.78	8.78
628	NASDAQ	ZBRA	Wed, Nov 16, 1994	9.00	9.11	8.83	8.92
627	NASDAQ	ZBRA	Tue, Nov 15, 1994	9.00	9.11	9.00	9.08
626	NASDAQ	ZBRA	Mon, Nov 14, 1994	9.11	9.11	9.00	9.11
625	NASDAQ	ZBRA	Fri, Nov 11, 1994	9.11	9.11	9.00	9.00
624	NASDAQ	ZBRA	Thu, Nov 10, 1994	9.06	9.11	9.00	9.00
623	NASDAQ	ZBRA	Wed, Nov 9, 1994	9.06	9.06	8.95	9.03
622	NASDAQ	ZBRA	Tue, Nov 8, 1994	8.95	9.06	8.95	8.95
621	NASDAQ	ZBRA	Mon, Nov 7, 1994	9.17	9.22	8.95	9.06
620	NASDAQ	ZBRA	Fri, Nov 4, 1994	9.28	9.28	9.17	9.22
619	NASDAQ	ZBRA	Thu, Nov 3, 1994	9.56	9.56	9.17	9.20
618	NASDAQ	ZBRA	Wed, Nov 2, 1994	8.78	9.58	8.78	9.39
617	NASDAQ	ZBRA	Tue, Nov 1, 1994	9.00	9.00	8.83	8.83
616	NASDAQ	ZBRA	Mon, Oct 31, 1994	8.56	9.17	8.56	8.95
615	NASDAQ	ZBRA	Fri, Oct 28, 1994	8.39	8.72	8.28	8.56
614	NASDAQ	ZBRA	Thu, Oct 27, 1994	8.22	8.45	8.20	8.45
613	NASDAQ	ZBRA	Wed, Oct 26, 1994	7.95	8.28	7.95	8.06
612	NASDAQ	ZBRA	Tue, Oct 25, 1994	8.00	8.06	7.89	7.89
611	NASDAQ	ZBRA	Mon, Oct 24, 1994	7.89	8.06	7.89	8.06
610	NASDAQ	ZBRA	Fri, Oct 21, 1994	8.17	8.17	7.89	7.89
609	NASDAQ	ZBRA	Thu, Oct 20, 1994	7.89	8.00	7.89	8.00
608	NASDAQ	ZBRA	Wed, Oct 19, 1994	7.89	8.06	7.89	7.89
607	NASDAQ	ZBRA	Tue, Oct 18, 1994	7.89	8.06	7.89	7.89
606	NASDAQ	ZBRA	Mon, Oct 17, 1994	7.95	8.11	7.89	7.95
605	NASDAQ	ZBRA	Fri, Oct 14, 1994	8.17	8.17	8.00	8.06
604	NASDAQ	ZBRA	Thu, Oct 13, 1994	7.89	8.17	7.89	8.00
603	NASDAQ	ZBRA	Wed, Oct 12, 1994	7.89	8.11	7.89	8.00
602	NASDAQ	ZBRA	Tue, Oct 11, 1994	8.00	8.06	7.83	8.06
601	NASDAQ	ZBRA	Mon, Oct 10, 1994	8.06	8.11	8.00	8.11
600	NASDAQ	ZBRA	Fri, Oct 7, 1994	8.11	8.11	7.95	8.00
599	NASDAQ	ZBRA	Thu, Oct 6, 1994	8.39	8.39	8.11	8.11
598	NASDAQ	ZBRA	Wed, Oct 5, 1994	7.50	8.33	7.50	8.22
597	NASDAQ	ZBRA	Tue, Oct 4, 1994	7.83	7.95	7.50	7.67
596	NASDAQ	ZBRA	Mon, Oct 3, 1994	7.95	8.06	7.83	8.00
595	NASDAQ	ZBRA	Fri, Sep 30, 1994	7.95	8.17	7.95	8.17
594	NASDAQ	ZBRA	Thu, Sep 29, 1994	8.28	8.28	8.00	8.17
593	NASDAQ	ZBRA	Wed, Sep 28, 1994	7.89	8.33	7.72	8.22
592	NASDAQ	ZBRA	Tue, Sep 27, 1994	7.72	7.95	7.72	7.89
591	NASDAQ	ZBRA	Mon, Sep 26, 1994	7.53	7.72	7.39	7.67
590	NASDAQ	ZBRA	Fri, Sep 23, 1994	7.95	7.95	7.50	7.67
589	NASDAQ	ZBRA	Thu, Sep 22, 1994	8.00	8.22	7.72	7.81
588	NASDAQ	ZBRA	Wed, Sep 21, 1994	8.45	8.45	8.03	8.03
587	NASDAQ	ZBRA	Tue, Sep 20, 1994	8.33	8.45	8.22	8.28
586	NASDAQ	ZBRA	Mon, Sep 19, 1994	8.28	8.33	8.17	8.33
585	NASDAQ	ZBRA	Fri, Sep 16, 1994	8.22	8.33	8.17	8.17
584	NASDAQ	ZBRA	Thu, Sep 15, 1994	8.33	8.33	8.17	8.31
583	NASDAQ	ZBRA	Wed, Sep 14, 1994	8.11	8.33	8.06	8.33
582	NASDAQ	ZBRA	Tue, Sep 13, 1994	8.72	8.89	8.11	8.11
581	NASDAQ	ZBRA	Mon, Sep 12, 1994	8.56	8.67	8.45	8.61
580	NASDAQ	ZBRA	Fri, Sep 9, 1994	8.45	8.67	8.45	8.61
579	NASDAQ	ZBRA	Thu, Sep 8, 1994	8.83	9.00	8.72	8.83
578	NASDAQ	ZBRA	Wed, Sep 7, 1994	8.72	9.06	8.72	8.83
577	NASDAQ	ZBRA	Tue, Sep 6, 1994	8.83	8.95	8.72	8.72
576	NASDAQ	ZBRA	Fri, Sep 2, 1994	8.95	8.95	8.72	8.83
575	NASDAQ	ZBRA	Thu, Sep 1, 1994	8.72	8.95	8.72	8.83
574	NASDAQ	ZBRA	Wed, Aug 31, 1994	8.72	8.95	8.72	8.72
573	NASDAQ	ZBRA	Tue, Aug 30, 1994	8.72	8.95	8.72	8.72
572	NASDAQ	ZBRA	Mon, Aug 29, 1994	8.72	8.95	8.72	8.72
571	NASDAQ	ZBRA	Fri, Aug 26, 1994	8.56	8.89	8.56	8.89
570	NASDAQ	ZBRA	Thu, Aug 25, 1994	8.72	8.89	8.56	8.56
569	NASDAQ	ZBRA	Wed, Aug 24, 1994	8.72	8.95	8.72	8.72
568	NASDAQ	ZBRA	Tue, Aug 23, 1994	8.83	9.00	8.61	8.72
567	NASDAQ	ZBRA	Mon, Aug 22, 1994	8.75	8.83	8.61	8.61
566	NASDAQ	ZBRA	Fri, Aug 19, 1994	8.72	8.72	8.56	8.64
565	NASDAQ	ZBRA	Thu, Aug 18, 1994	8.67	8.72	8.56	8.72
564	NASDAQ	ZBRA	Wed, Aug 17, 1994	8.83	8.83	8.56	8.72
563	NASDAQ	ZBRA	Tue, Aug 16, 1994	8.56	8.72	8.56	8.64
562	NASDAQ	ZBRA	Mon, Aug 15, 1994	8.56	8.67	8.39	8.56
561	NASDAQ	ZBRA	Fri, Aug 12, 1994	8.39	8.56	8.39	8.48
560	NASDAQ	ZBRA	Thu, Aug 11, 1994	8.61	8.67	8.39	8.39
559	NASDAQ	ZBRA	Wed, Aug 10, 1994	7.95	8.67	7.95	8.56
558	NASDAQ	ZBRA	Tue, Aug 9, 1994	7.95	8.06	7.83	8.06
557	NASDAQ	ZBRA	Mon, Aug 8, 1994	7.83	8.00	7.83	8.00
556	NASDAQ	ZBRA	Fri, Aug 5, 1994	7.89	8.00	7.83	8.00
555	NASDAQ	ZBRA	Thu, Aug 4, 1994	7.83	8.00	7.83	7.83
554	NASDAQ	ZBRA	Wed, Aug 3, 1994	7.89	8.06	7.78	8.00
553	NASDAQ	ZBRA	Tue, Aug 2, 1994	8.06	8.06	7.95	8.06
552	NASDAQ	ZBRA	Mon, Aug 1, 1994	7.83	8.06	7.83	7.89
551	NASDAQ	ZBRA	Fri, Jul 29, 1994	8.00	8.17	7.78	7.95
550	NASDAQ	ZBRA	Thu, Jul 28, 1994	7.67	8.00	7.50	7.78
549	NASDAQ	ZBRA	Wed, Jul 27, 1994	7.56	7.72	7.22	7.64
548	NASDAQ	ZBRA	Tue, Jul 26, 1994	7.61	7.72	7.56	7.61
547	NASDAQ	ZBRA	Mon, Jul 25, 1994	7.61	7.67	7.39	7.61
546	NASDAQ	ZBRA	Fri, Jul 22, 1994	7.95	8.06	7.61	7.83
545	NASDAQ	ZBRA	Thu, Jul 21, 1994	8.17	8.17	7.95	8.06
544	NASDAQ	ZBRA	Wed, Jul 20, 1994	8.28	8.28	8.06	8.17
543	NASDAQ	ZBRA	Tue, Jul 19, 1994	8.22	8.28	8.11	8.28
542	NASDAQ	ZBRA	Mon, Jul 18, 1994	8.17	8.22	8.00	8.22
541	NASDAQ	ZBRA	Fri, Jul 15, 1994	8.22	8.33	8.00	8.14
540	NASDAQ	ZBRA	Thu, Jul 14, 1994	8.00	8.28	7.89	8.22
539	NASDAQ	ZBRA	Wed, Jul 13, 1994	7.83	8.06	7.67	7.95
538	NASDAQ	ZBRA	Tue, Jul 12, 1994	7.83	7.89	7.61	7.78
537	NASDAQ	ZBRA	Mon, Jul 11, 1994	7.22	7.64	7.22	7.61
536	NASDAQ	ZBRA	Fri, Jul 8, 1994	7.11	7.39	7.11	7.39
535	NASDAQ	ZBRA	Thu, Jul 7, 1994	7.06	7.28	6.95	7.22
534	NASDAQ	ZBRA	Wed, Jul 6, 1994	7.17	7.17	6.89	6.89
533	NASDAQ	ZBRA	Tue, Jul 5, 1994	7.00	7.22	7.00	7.00
532	NASDAQ	ZBRA	Fri, Jul 1, 1994	7.06	7.22	7.06	7.22
531	NASDAQ	ZBRA	Thu, Jun 30, 1994	7.11	7.22	6.95	7.06
530	NASDAQ	ZBRA	Wed, Jun 29, 1994	7.00	7.17	6.83	7.11
529	NASDAQ	ZBRA	Tue, Jun 28, 1994	7.17	7.17	6.78	6.92
528	NASDAQ	ZBRA	Mon, Jun 27, 1994	7.22	7.22	7.06	7.11
527	NASDAQ	ZBRA	Fri, Jun 24, 1994	7.28	7.39	6.89	7.08
526	NASDAQ	ZBRA	Thu, Jun 23, 1994	7.56	7.78	7.39	7.39
525	NASDAQ	ZBRA	Wed, Jun 22, 1994	7.39	7.56	7.22	7.50
524	NASDAQ	ZBRA	Tue, Jun 21, 1994	7.33	7.39	7.06	7.17
523	NASDAQ	ZBRA	Mon, Jun 20, 1994	7.22	7.39	7.22	7.28
522	NASDAQ	ZBRA	Fri, Jun 17, 1994	7.39	7.39	7.22	7.33
521	NASDAQ	ZBRA	Thu, Jun 16, 1994	7.22	7.39	7.22	7.22
520	NASDAQ	ZBRA	Wed, Jun 15, 1994	7.22	7.39	7.22	7.25
519	NASDAQ	ZBRA	Tue, Jun 14, 1994	7.28	7.39	7.17	7.39
518	NASDAQ	ZBRA	Mon, Jun 13, 1994	7.28	7.50	7.11	7.17
517	NASDAQ	ZBRA	Fri, Jun 10, 1994	7.22	7.56	7.20	7.50
516	NASDAQ	ZBRA	Thu, Jun 9, 1994	7.22	7.45	7.22	7.22
515	NASDAQ	ZBRA	Wed, Jun 8, 1994	7.56	7.56	7.11	7.22
514	NASDAQ	ZBRA	Tue, Jun 7, 1994	7.61	7.61	7.45	7.56
513	NASDAQ	ZBRA	Mon, Jun 6, 1994	7.61	7.61	7.45	7.56
512	NASDAQ	ZBRA	Fri, Jun 3, 1994	7.22	8.00	7.00	7.63
511	NASDAQ	ZBRA	Thu, Jun 2, 1994	6.78	7.22	6.78	7.14
510	NASDAQ	ZBRA	Wed, Jun 1, 1994	6.61	6.89	6.61	6.89
509	NASDAQ	ZBRA	Tue, May 31, 1994	6.78	6.78	6.61	6.61
508	NASDAQ	ZBRA	Fri, May 27, 1994	6.89	6.89	6.61	6.78
507	NASDAQ	ZBRA	Thu, May 26, 1994	6.83	6.89	6.72	6.78
506	NASDAQ	ZBRA	Wed, May 25, 1994	6.67	7.00	6.50	6.83
505	NASDAQ	ZBRA	Tue, May 24, 1994	6.39	6.67	6.28	6.67
504	NASDAQ	ZBRA	Mon, May 23, 1994	6.56	6.56	6.28	6.28
503	NASDAQ	ZBRA	Fri, May 20, 1994	6.39	6.61	6.33	6.56
502	NASDAQ	ZBRA	Thu, May 19, 1994	6.45	6.45	6.17	6.39
501	NASDAQ	ZBRA	Wed, May 18, 1994	6.17	6.45	6.06	6.45
500	NASDAQ	ZBRA	Tue, May 17, 1994	6.28	6.33	6.06	6.14
499	NASDAQ	ZBRA	Mon, May 16, 1994	5.95	6.22	5.83	6.11
498	NASDAQ	ZBRA	Fri, May 13, 1994	6.00	6.00	5.83	5.95
497	NASDAQ	ZBRA	Thu, May 12, 1994	6.06	6.06	5.83	5.89
496	NASDAQ	ZBRA	Wed, May 11, 1994	6.11	6.11	5.95	5.95
495	NASDAQ	ZBRA	Tue, May 10, 1994	6.17	6.17	6.00	6.06
494	NASDAQ	ZBRA	Mon, May 9, 1994	6.28	6.33	6.00	6.00
493	NASDAQ	ZBRA	Fri, May 6, 1994	6.22	6.33	6.22	6.33
492	NASDAQ	ZBRA	Thu, May 5, 1994	6.50	6.50	6.11	6.33
491	NASDAQ	ZBRA	Wed, May 4, 1994	6.39	6.56	6.33	6.45
490	NASDAQ	ZBRA	Tue, May 3, 1994	6.56	6.56	6.28	6.39
489	NASDAQ	ZBRA	Mon, May 2, 1994	6.39	6.67	6.33	6.50
488	NASDAQ	ZBRA	Fri, Apr 29, 1994	6.22	6.56	6.22	6.39
487	NASDAQ	ZBRA	Thu, Apr 28, 1994	6.39	6.39	6.17	6.31
486	NASDAQ	ZBRA	Tue, Apr 26, 1994	6.22	6.39	5.95	6.33
485	NASDAQ	ZBRA	Mon, Apr 25, 1994	6.06	6.39	5.89	6.11
484	NASDAQ	ZBRA	Fri, Apr 22, 1994	6.56	6.56	5.22	5.83
483	NASDAQ	ZBRA	Thu, Apr 21, 1994	6.89	7.50	6.67	7.36
482	NASDAQ	ZBRA	Wed, Apr 20, 1994	7.11	7.11	6.67	6.89
481	NASDAQ	ZBRA	Tue, Apr 19, 1994	6.95	7.11	6.83	7.11
480	NASDAQ	ZBRA	Mon, Apr 18, 1994	7.56	7.78	6.83	6.86
479	NASDAQ	ZBRA	Fri, Apr 15, 1994	7.95	7.95	7.50	7.56
478	NASDAQ	ZBRA	Thu, Apr 14, 1994	7.89	8.00	7.78	7.78
477	NASDAQ	ZBRA	Wed, Apr 13, 1994	8.28	8.28	7.89	8.06
476	NASDAQ	ZBRA	Tue, Apr 12, 1994	8.17	8.28	8.17	8.28
475	NASDAQ	ZBRA	Mon, Apr 11, 1994	8.33	8.33	8.17	8.25
474	NASDAQ	ZBRA	Fri, Apr 8, 1994	8.22	8.45	8.22	8.28
473	NASDAQ	ZBRA	Thu, Apr 7, 1994	8.11	8.28	8.06	8.21
472	NASDAQ	ZBRA	Wed, Apr 6, 1994	8.22	8.45	8.11	8.28
471	NASDAQ	ZBRA	Tue, Apr 5, 1994	8.22	8.22	7.95	8.11
470	NASDAQ	ZBRA	Mon, Apr 4, 1994	8.00	8.39	7.78	7.89
469	NASDAQ	ZBRA	Thu, Mar 31, 1994	7.83	8.78	7.83	8.78
468	NASDAQ	ZBRA	Wed, Mar 30, 1994	7.72	7.95	7.61	7.86
467	NASDAQ	ZBRA	Tue, Mar 29, 1994	8.33	8.50	8.03	8.03
466	NASDAQ	ZBRA	Mon, Mar 28, 1994	8.61	8.61	8.00	8.25
465	NASDAQ	ZBRA	Fri, Mar 25, 1994	10.00	10.33	8.33	8.67
464	NASDAQ	ZBRA	Thu, Mar 24, 1994	10.61	10.61	9.61	9.89
463	NASDAQ	ZBRA	Wed, Mar 23, 1994	10.89	10.89	10.56	10.72
462	NASDAQ	ZBRA	Tue, Mar 22, 1994	11.50	11.50	10.67	10.81
461	NASDAQ	ZBRA	Mon, Mar 21, 1994	11.33	11.56	11.33	11.39
460	NASDAQ	ZBRA	Fri, Mar 18, 1994	11.89	12.11	11.28	11.31
459	NASDAQ	ZBRA	Thu, Mar 17, 1994	12.28	12.28	11.83	11.89
458	NASDAQ	ZBRA	Wed, Mar 16, 1994	12.28	12.33	11.97	12.22
457	NASDAQ	ZBRA	Tue, Mar 15, 1994	11.95	12.45	11.89	12.45
456	NASDAQ	ZBRA	Mon, Mar 14, 1994	11.22	12.22	11.22	12.22
455	NASDAQ	ZBRA	Fri, Mar 11, 1994	11.06	11.39	10.83	11.22
454	NASDAQ	ZBRA	Thu, Mar 10, 1994	10.78	11.06	10.78	10.83
453	NASDAQ	ZBRA	Wed, Mar 9, 1994	10.89	10.89	10.61	10.78
452	NASDAQ	ZBRA	Tue, Mar 8, 1994	11.00	11.17	10.89	10.89
451	NASDAQ	ZBRA	Mon, Mar 7, 1994	11.11	11.33	10.89	11.11
450	NASDAQ	ZBRA	Fri, Mar 4, 1994	10.33	11.17	10.33	11.11
449	NASDAQ	ZBRA	Thu, Mar 3, 1994	10.11	10.50	10.11	10.33
448	NASDAQ	ZBRA	Wed, Mar 2, 1994	10.17	10.39	9.95	10.11
447	NASDAQ	ZBRA	Tue, Mar 1, 1994	10.33	10.67	10.06	10.45
446	NASDAQ	ZBRA	Mon, Feb 28, 1994	9.95	10.33	9.95	10.22
445	NASDAQ	ZBRA	Fri, Feb 25, 1994	10.45	10.45	9.95	10.00
444	NASDAQ	ZBRA	Thu, Feb 24, 1994	10.00	10.50	9.67	10.17
443	NASDAQ	ZBRA	Wed, Feb 23, 1994	10.61	10.89	10.11	10.28
442	NASDAQ	ZBRA	Tue, Feb 22, 1994	10.78	11.00	10.61	10.61
441	NASDAQ	ZBRA	Fri, Feb 18, 1994	11.28	11.28	10.78	10.83
440	NASDAQ	ZBRA	Thu, Feb 17, 1994	11.72	11.72	11.00	11.20
439	NASDAQ	ZBRA	Wed, Feb 16, 1994	10.78	11.56	10.78	11.50
438	NASDAQ	ZBRA	Tue, Feb 15, 1994	11.06	11.17	10.39	10.72
437	NASDAQ	ZBRA	Mon, Feb 14, 1994	10.83	11.17	10.83	11.17
436	NASDAQ	ZBRA	Fri, Feb 11, 1994	11.00	11.17	10.83	10.86
435	NASDAQ	ZBRA	Thu, Feb 10, 1994	11.11	11.33	11.00	11.11
434	NASDAQ	ZBRA	Wed, Feb 9, 1994	10.17	11.22	10.17	10.83
433	NASDAQ	ZBRA	Tue, Feb 8, 1994	10.17	10.45	10.17	10.17
432	NASDAQ	ZBRA	Mon, Feb 7, 1994	10.33	10.45	10.11	10.39
431	NASDAQ	ZBRA	Fri, Feb 4, 1994	10.50	10.50	10.06	10.11
430	NASDAQ	ZBRA	Thu, Feb 3, 1994	9.78	10.50	9.67	10.50
429	NASDAQ	ZBRA	Wed, Feb 2, 1994	9.78	10.00	9.50	9.56
428	NASDAQ	ZBRA	Tue, Feb 1, 1994	10.67	10.67	9.67	9.92
427	NASDAQ	ZBRA	Mon, Jan 31, 1994	10.61	10.83	10.39	10.67
426	NASDAQ	ZBRA	Fri, Jan 28, 1994	11.22	11.22	10.61	10.61
425	NASDAQ	ZBRA	Thu, Jan 27, 1994	11.17	11.22	10.95	11.06
424	NASDAQ	ZBRA	Wed, Jan 26, 1994	10.83	11.20	10.56	11.14
423	NASDAQ	ZBRA	Tue, Jan 25, 1994	10.78	10.83	10.45	10.83
422	NASDAQ	ZBRA	Mon, Jan 24, 1994	11.17	11.28	10.45	10.78
421	NASDAQ	ZBRA	Fri, Jan 21, 1994	11.50	11.61	10.50	11.00
420	NASDAQ	ZBRA	Thu, Jan 20, 1994	12.50	12.50	11.50	11.50
419	NASDAQ	ZBRA	Wed, Jan 19, 1994	12.33	12.50	12.33	12.33
418	NASDAQ	ZBRA	Tue, Jan 18, 1994	12.50	12.50	12.33	12.33
417	NASDAQ	ZBRA	Mon, Jan 17, 1994	12.50	12.50	12.33	12.33
416	NASDAQ	ZBRA	Fri, Jan 14, 1994	12.22	12.50	12.11	12.45
415	NASDAQ	ZBRA	Thu, Jan 13, 1994	12.17	12.22	12.00	12.22
414	NASDAQ	ZBRA	Wed, Jan 12, 1994	12.11	12.17	11.83	12.17
413	NASDAQ	ZBRA	Tue, Jan 11, 1994	12.00	12.14	11.83	12.11
412	NASDAQ	ZBRA	Mon, Jan 10, 1994	11.72	12.00	11.61	11.83
411	NASDAQ	ZBRA	Fri, Jan 7, 1994	11.61	11.89	11.61	11.72
410	NASDAQ	ZBRA	Thu, Jan 6, 1994	12.11	12.11	11.50	11.61
409	NASDAQ	ZBRA	Wed, Jan 5, 1994	11.89	12.11	11.83	12.06
408	NASDAQ	ZBRA	Tue, Jan 4, 1994	12.11	12.28	11.89	11.89
407	NASDAQ	ZBRA	Mon, Jan 3, 1994	12.72	12.72	12.11	12.20
406	NASDAQ	ZBRA	Fri, Dec 31, 1993	12.72	12.72	12.56	12.58
405	NASDAQ	ZBRA	Thu, Dec 30, 1993	12.45	12.67	12.45	12.45
404	NASDAQ	ZBRA	Wed, Dec 29, 1993	12.45	12.67	12.45	12.45
403	NASDAQ	ZBRA	Tue, Dec 28, 1993	12.56	12.67	12.45	12.47
402	NASDAQ	ZBRA	Mon, Dec 27, 1993	12.33	12.78	12.28	12.64
401	NASDAQ	ZBRA	Thu, Dec 23, 1993	12.28	12.39	12.17	12.36
400	NASDAQ	ZBRA	Wed, Dec 22, 1993	12.28	12.39	12.17	12.25
399	NASDAQ	ZBRA	Tue, Dec 21, 1993	12.72	12.72	12.28	12.45
398	NASDAQ	ZBRA	Mon, Dec 20, 1993	12.56	12.83	12.56	12.56
397	NASDAQ	ZBRA	Fri, Dec 17, 1993	12.50	12.67	12.39	12.61
396	NASDAQ	ZBRA	Thu, Dec 16, 1993	12.28	12.67	12.22	12.42
395	NASDAQ	ZBRA	Wed, Dec 15, 1993	11.78	12.28	11.61	12.11
394	NASDAQ	ZBRA	Tue, Dec 14, 1993	11.89	12.00	11.72	11.95
393	NASDAQ	ZBRA	Mon, Dec 13, 1993	11.72	11.89	11.67	11.89
392	NASDAQ	ZBRA	Fri, Dec 10, 1993	11.83	12.06	11.50	11.78
391	NASDAQ	ZBRA	Thu, Dec 9, 1993	12.78	12.78	12.11	12.14
390	NASDAQ	ZBRA	Wed, Dec 8, 1993	12.67	12.78	12.56	12.56
389	NASDAQ	ZBRA	Tue, Dec 7, 1993	12.45	12.78	12.45	12.58
388	NASDAQ	ZBRA	Mon, Dec 6, 1993	12.89	13.00	12.78	12.81
387	NASDAQ	ZBRA	Fri, Dec 3, 1993	13.33	13.33	12.89	12.92
386	NASDAQ	ZBRA	Thu, Dec 2, 1993	12.81	13.28	12.72	13.28
385	NASDAQ	ZBRA	Wed, Dec 1, 1993	12.72	12.89	12.56	12.72
384	NASDAQ	ZBRA	Tue, Nov 30, 1993	12.50	12.72	12.22	12.72
383	NASDAQ	ZBRA	Mon, Nov 29, 1993	11.89	12.72	11.89	12.67
382	NASDAQ	ZBRA	Fri, Nov 26, 1993	11.56	11.72	11.56	11.56
381	NASDAQ	ZBRA	Wed, Nov 24, 1993	11.39	11.72	11.17	11.72
380	NASDAQ	ZBRA	Tue, Nov 23, 1993	10.83	11.72	10.61	11.39
379	NASDAQ	ZBRA	Mon, Nov 22, 1993	10.89	10.95	10.61	10.61
378	NASDAQ	ZBRA	Fri, Nov 19, 1993	11.56	11.56	11.06	11.20
377	NASDAQ	ZBRA	Thu, Nov 18, 1993	12.28	12.61	11.50	11.70
376	NASDAQ	ZBRA	Wed, Nov 17, 1993	12.45	12.67	12.11	12.28
375	NASDAQ	ZBRA	Tue, Nov 16, 1993	12.33	12.61	12.22	12.61
374	NASDAQ	ZBRA	Mon, Nov 15, 1993	12.78	12.81	12.28	12.39
373	NASDAQ	ZBRA	Fri, Nov 12, 1993	12.95	13.28	12.78	12.78
372	NASDAQ	ZBRA	Thu, Nov 11, 1993	12.72	13.50	12.56	12.95
371	NASDAQ	ZBRA	Wed, Nov 10, 1993	12.22	12.72	12.17	12.56
370	NASDAQ	ZBRA	Tue, Nov 9, 1993	11.83	12.33	11.78	12.22
369	NASDAQ	ZBRA	Mon, Nov 8, 1993	11.61	11.78	11.50	11.67
368	NASDAQ	ZBRA	Fri, Nov 5, 1993	11.56	11.72	11.22	11.67
367	NASDAQ	ZBRA	Thu, Nov 4, 1993	11.78	11.83	11.72	11.72
366	NASDAQ	ZBRA	Wed, Nov 3, 1993	11.89	11.89	11.67	11.78
365	NASDAQ	ZBRA	Tue, Nov 2, 1993	11.78	11.95	11.78	11.78
364	NASDAQ	ZBRA	Mon, Nov 1, 1993	11.50	11.78	11.50	11.67
363	NASDAQ	ZBRA	Fri, Oct 29, 1993	11.56	11.67	11.45	11.50
362	NASDAQ	ZBRA	Thu, Oct 28, 1993	11.17	11.67	11.11	11.53
361	NASDAQ	ZBRA	Wed, Oct 27, 1993	11.22	11.28	11.06	11.17
360	NASDAQ	ZBRA	Tue, Oct 26, 1993	11.45	11.45	11.06	11.06
359	NASDAQ	ZBRA	Mon, Oct 25, 1993	11.56	11.56	11.45	11.45
358	NASDAQ	ZBRA	Fri, Oct 22, 1993	11.11	11.61	11.11	11.45
357	NASDAQ	ZBRA	Thu, Oct 21, 1993	11.28	11.28	11.06	11.11
356	NASDAQ	ZBRA	Wed, Oct 20, 1993	11.22	11.56	11.22	11.33
355	NASDAQ	ZBRA	Tue, Oct 19, 1993	11.00	11.00	10.78	10.89
354	NASDAQ	ZBRA	Mon, Oct 18, 1993	10.95	11.06	10.89	10.89
353	NASDAQ	ZBRA	Fri, Oct 15, 1993	10.89	11.17	10.83	10.95
352	NASDAQ	ZBRA	Thu, Oct 14, 1993	10.89	10.89	10.72	10.72
351	NASDAQ	ZBRA	Wed, Oct 13, 1993	10.28	10.89	10.28	10.75
350	NASDAQ	ZBRA	Tue, Oct 12, 1993	10.45	10.50	10.28	10.39
349	NASDAQ	ZBRA	Mon, Oct 11, 1993	10.56	10.61	10.45	10.45
348	NASDAQ	ZBRA	Fri, Oct 8, 1993	10.67	10.67	10.45	10.45
347	NASDAQ	ZBRA	Thu, Oct 7, 1993	10.89	10.95	10.56	10.56
346	NASDAQ	ZBRA	Wed, Oct 6, 1993	10.72	11.28	10.72	10.83
345	NASDAQ	ZBRA	Tue, Oct 5, 1993	9.89	10.67	9.89	10.67
344	NASDAQ	ZBRA	Mon, Oct 4, 1993	10.06	10.06	9.89	9.89
343	NASDAQ	ZBRA	Fri, Oct 1, 1993	10.00	10.06	9.89	10.00
342	NASDAQ	ZBRA	Thu, Sep 30, 1993	9.56	10.00	9.56	9.89
341	NASDAQ	ZBRA	Wed, Sep 29, 1993	9.45	9.61	9.22	9.50
340	NASDAQ	ZBRA	Tue, Sep 28, 1993	9.39	9.56	9.22	9.22
339	NASDAQ	ZBRA	Mon, Sep 27, 1993	9.45	9.67	9.39	9.39
338	NASDAQ	ZBRA	Fri, Sep 24, 1993	8.78	9.42	8.78	9.39
337	NASDAQ	ZBRA	Thu, Sep 23, 1993	8.95	9.00	8.78	8.78
336	NASDAQ	ZBRA	Wed, Sep 22, 1993	8.72	8.95	8.72	8.92
335	NASDAQ	ZBRA	Tue, Sep 21, 1993	9.11	9.11	8.61	8.67
334	NASDAQ	ZBRA	Mon, Sep 20, 1993	9.33	9.50	9.00	9.00
333	NASDAQ	ZBRA	Fri, Sep 17, 1993	9.72	9.72	9.33	9.36
332	NASDAQ	ZBRA	Thu, Sep 16, 1993	9.28	9.72	9.28	9.56
331	NASDAQ	ZBRA	Wed, Sep 15, 1993	9.22	9.39	9.22	9.28
330	NASDAQ	ZBRA	Tue, Sep 14, 1993	9.45	9.50	9.11	9.22
329	NASDAQ	ZBRA	Mon, Sep 13, 1993	9.28	9.67	9.17	9.50
328	NASDAQ	ZBRA	Fri, Sep 10, 1993	8.72	9.28	8.72	9.17
327	NASDAQ	ZBRA	Thu, Sep 9, 1993	8.56	8.89	8.56	8.72
326	NASDAQ	ZBRA	Wed, Sep 8, 1993	8.83	8.89	8.58	8.61
325	NASDAQ	ZBRA	Tue, Sep 7, 1993	9.00	9.17	8.89	8.89
324	NASDAQ	ZBRA	Fri, Sep 3, 1993	9.33	9.39	9.00	9.00
323	NASDAQ	ZBRA	Thu, Sep 2, 1993	9.14	9.39	9.14	9.33
322	NASDAQ	ZBRA	Wed, Sep 1, 1993	8.78	9.22	8.61	9.06
321	NASDAQ	ZBRA	Tue, Aug 31, 1993	8.89	9.00	8.61	8.61
320	NASDAQ	ZBRA	Mon, Aug 30, 1993	8.72	9.00	8.56	8.83
319	NASDAQ	ZBRA	Fri, Aug 27, 1993	8.89	8.89	8.39	8.61
318	NASDAQ	ZBRA	Thu, Aug 26, 1993	9.06	9.17	8.78	8.95
317	NASDAQ	ZBRA	Wed, Aug 25, 1993	9.11	9.28	9.00	9.11
316	NASDAQ	ZBRA	Tue, Aug 24, 1993	9.00	9.11	8.89	9.00
315	NASDAQ	ZBRA	Mon, Aug 23, 1993	9.06	9.17	8.83	8.89
314	NASDAQ	ZBRA	Fri, Aug 20, 1993	9.50	9.61	9.06	9.06
313	NASDAQ	ZBRA	Thu, Aug 19, 1993	9.78	10.11	9.50	9.50
312	NASDAQ	ZBRA	Wed, Aug 18, 1993	9.45	9.95	9.45	9.78
311	NASDAQ	ZBRA	Tue, Aug 17, 1993	8.72	9.50	8.72	9.33
310	NASDAQ	ZBRA	Mon, Aug 16, 1993	8.61	8.89	8.61	8.72
309	NASDAQ	ZBRA	Fri, Aug 13, 1993	8.78	8.83	8.61	8.61
308	NASDAQ	ZBRA	Thu, Aug 12, 1993	8.67	8.75	8.61	8.61
307	NASDAQ	ZBRA	Wed, Aug 11, 1993	8.83	8.83	8.67	8.67
306	NASDAQ	ZBRA	Tue, Aug 10, 1993	8.67	8.83	8.56	8.67
305	NASDAQ	ZBRA	Mon, Aug 9, 1993	8.50	8.67	8.33	8.56
304	NASDAQ	ZBRA	Fri, Aug 6, 1993	8.45	8.56	8.28	8.33
303	NASDAQ	ZBRA	Thu, Aug 5, 1993	8.39	8.56	8.28	8.56
302	NASDAQ	ZBRA	Wed, Aug 4, 1993	7.89	8.39	7.89	8.28
301	NASDAQ	ZBRA	Tue, Aug 3, 1993	7.89	8.11	7.89	7.92
300	NASDAQ	ZBRA	Mon, Aug 2, 1993	7.50	8.00	7.33	7.95
299	NASDAQ	ZBRA	Fri, Jul 30, 1993	7.67	7.67	7.50	7.61
298	NASDAQ	ZBRA	Thu, Jul 29, 1993	8.00	8.00	7.72	7.72
297	NASDAQ	ZBRA	Wed, Jul 28, 1993	7.89	8.00	7.89	7.95
296	NASDAQ	ZBRA	Tue, Jul 27, 1993	8.22	8.22	7.89	7.89
295	NASDAQ	ZBRA	Mon, Jul 26, 1993	8.17	8.22	8.17	8.17
294	NASDAQ	ZBRA	Fri, Jul 23, 1993	8.45	8.45	8.17	8.17
293	NASDAQ	ZBRA	Thu, Jul 22, 1993	8.39	8.56	8.39	8.42
292	NASDAQ	ZBRA	Wed, Jul 21, 1993	8.17	8.33	8.17	8.22
291	NASDAQ	ZBRA	Tue, Jul 20, 1993	7.56	8.17	7.56	8.08
290	NASDAQ	ZBRA	Mon, Jul 19, 1993	7.95	8.00	7.56	7.56
289	NASDAQ	ZBRA	Fri, Jul 16, 1993	8.45	8.45	7.72	8.00
288	NASDAQ	ZBRA	Thu, Jul 15, 1993	8.61	8.67	8.45	8.61
287	NASDAQ	ZBRA	Wed, Jul 14, 1993	8.61	8.72	8.61	8.61
286	NASDAQ	ZBRA	Tue, Jul 13, 1993	8.67	8.72	8.50	8.61
285	NASDAQ	ZBRA	Mon, Jul 12, 1993	9.20	9.22	8.89	8.95
284	NASDAQ	ZBRA	Fri, Jul 9, 1993	9.39	9.39	9.22	9.22
283	NASDAQ	ZBRA	Thu, Jul 8, 1993	9.28	9.39	9.22	9.22
282	NASDAQ	ZBRA	Wed, Jul 7, 1993	9.28	9.28	9.17	9.28
281	NASDAQ	ZBRA	Tue, Jul 6, 1993	9.22	9.33	9.17	9.28
280	NASDAQ	ZBRA	Fri, Jul 2, 1993	9.22	9.22	9.11	9.11
279	NASDAQ	ZBRA	Thu, Jul 1, 1993	9.28	9.28	9.06	9.11
278	NASDAQ	ZBRA	Wed, Jun 30, 1993	8.83	9.39	8.78	9.11
277	NASDAQ	ZBRA	Tue, Jun 29, 1993	8.89	8.89	8.67	8.67
276	NASDAQ	ZBRA	Mon, Jun 28, 1993	8.89	8.89	8.72	8.78
275	NASDAQ	ZBRA	Fri, Jun 25, 1993	8.72	8.89	8.72	8.86
274	NASDAQ	ZBRA	Thu, Jun 24, 1993	8.83	8.83	8.67	8.72
273	NASDAQ	ZBRA	Wed, Jun 23, 1993	8.72	8.95	8.67	8.72
272	NASDAQ	ZBRA	Tue, Jun 22, 1993	8.45	8.95	8.28	8.67
271	NASDAQ	ZBRA	Mon, Jun 21, 1993	8.28	8.45	8.28	8.28
270	NASDAQ	ZBRA	Fri, Jun 18, 1993	8.28	8.39	8.28	8.28
269	NASDAQ	ZBRA	Thu, Jun 17, 1993	8.33	8.33	8.22	8.22
268	NASDAQ	ZBRA	Wed, Jun 16, 1993	8.22	8.28	8.17	8.17
267	NASDAQ	ZBRA	Tue, Jun 15, 1993	8.22	8.22	8.11	8.17
266	NASDAQ	ZBRA	Mon, Jun 14, 1993	8.11	8.28	8.11	8.11
265	NASDAQ	ZBRA	Fri, Jun 11, 1993	8.22	8.28	8.11	8.11
264	NASDAQ	ZBRA	Thu, Jun 10, 1993	8.22	8.33	8.11	8.11
263	NASDAQ	ZBRA	Wed, Jun 9, 1993	8.39	8.39	8.22	8.22
262	NASDAQ	ZBRA	Tue, Jun 8, 1993	8.17	8.45	8.17	8.28
261	NASDAQ	ZBRA	Mon, Jun 7, 1993	8.06	8.25	8.06	8.22
260	NASDAQ	ZBRA	Fri, Jun 4, 1993	8.17	8.22	8.06	8.06
259	NASDAQ	ZBRA	Thu, Jun 3, 1993	8.17	8.28	8.17	8.17
258	NASDAQ	ZBRA	Wed, Jun 2, 1993	8.22	8.28	8.17	8.17
257	NASDAQ	ZBRA	Tue, Jun 1, 1993	8.11	8.28	8.00	8.28
256	NASDAQ	ZBRA	Fri, May 28, 1993	8.06	8.17	8.00	8.11
255	NASDAQ	ZBRA	Thu, May 27, 1993	8.06	8.17	8.06	8.06
254	NASDAQ	ZBRA	Wed, May 26, 1993	8.22	8.22	8.06	8.06
253	NASDAQ	ZBRA	Tue, May 25, 1993	8.28	8.33	8.11	8.11
252	NASDAQ	ZBRA	Mon, May 24, 1993	8.28	8.39	8.28	8.28
251	NASDAQ	ZBRA	Fri, May 21, 1993	8.22	8.39	8.22	8.28
250	NASDAQ	ZBRA	Thu, May 20, 1993	8.22	8.39	8.22	8.22
249	NASDAQ	ZBRA	Wed, May 19, 1993	8.06	8.56	7.89	8.28
248	NASDAQ	ZBRA	Tue, May 18, 1993	7.45	8.06	7.33	8.00
247	NASDAQ	ZBRA	Mon, May 17, 1993	7.28	7.45	7.17	7.45
246	NASDAQ	ZBRA	Fri, May 14, 1993	7.17	7.28	7.17	7.17
245	NASDAQ	ZBRA	Thu, May 13, 1993	7.33	7.45	7.17	7.17
244	NASDAQ	ZBRA	Wed, May 12, 1993	7.45	7.45	7.33	7.36
243	NASDAQ	ZBRA	Tue, May 11, 1993	7.33	7.45	7.33	7.33
242	NASDAQ	ZBRA	Mon, May 10, 1993	7.33	7.45	7.33	7.33
241	NASDAQ	ZBRA	Fri, May 7, 1993	7.72	7.78	7.33	7.33
240	NASDAQ	ZBRA	Thu, May 6, 1993	7.61	7.95	7.56	7.67
239	NASDAQ	ZBRA	Wed, May 5, 1993	7.33	7.67	7.28	7.56
238	NASDAQ	ZBRA	Tue, May 4, 1993	6.95	7.45	6.89	7.33
237	NASDAQ	ZBRA	Mon, May 3, 1993	6.67	6.95	6.67	6.89
236	NASDAQ	ZBRA	Fri, Apr 30, 1993	6.50	6.78	6.39	6.72
235	NASDAQ	ZBRA	Thu, Apr 29, 1993	6.39	6.50	6.28	6.45
234	NASDAQ	ZBRA	Wed, Apr 28, 1993	6.50	6.50	6.39	6.42
233	NASDAQ	ZBRA	Tue, Apr 27, 1993	6.39	6.50	6.39	6.45
232	NASDAQ	ZBRA	Mon, Apr 26, 1993	6.61	6.72	6.45	6.47
231	NASDAQ	ZBRA	Fri, Apr 23, 1993	6.72	6.72	6.56	6.61
230	NASDAQ	ZBRA	Thu, Apr 22, 1993	6.61	6.72	6.61	6.67
229	NASDAQ	ZBRA	Wed, Apr 21, 1993	6.67	6.78	6.61	6.61
228	NASDAQ	ZBRA	Tue, Apr 20, 1993	6.83	6.95	6.61	6.72
227	NASDAQ	ZBRA	Mon, Apr 19, 1993	6.67	6.78	6.56	6.67
226	NASDAQ	ZBRA	Fri, Apr 16, 1993	6.45	6.67	6.45	6.56
225	NASDAQ	ZBRA	Thu, Apr 15, 1993	6.56	6.56	6.39	6.39
224	NASDAQ	ZBRA	Wed, Apr 14, 1993	6.11	6.56	6.11	6.45
223	NASDAQ	ZBRA	Tue, Apr 13, 1993	6.00	6.22	6.00	6.11
222	NASDAQ	ZBRA	Mon, Apr 12, 1993	6.06	6.06	6.00	6.06
221	NASDAQ	ZBRA	Thu, Apr 8, 1993	6.06	6.06	5.95	6.06
220	NASDAQ	ZBRA	Wed, Apr 7, 1993	6.22	6.22	6.00	6.00
219	NASDAQ	ZBRA	Tue, Apr 6, 1993	6.17	6.33	6.17	6.17
218	NASDAQ	ZBRA	Mon, Apr 5, 1993	5.78	6.28	5.78	6.11
217	NASDAQ	ZBRA	Fri, Apr 2, 1993	5.78	5.89	5.78	5.89
216	NASDAQ	ZBRA	Thu, Apr 1, 1993	5.78	5.89	5.72	5.89
215	NASDAQ	ZBRA	Wed, Mar 31, 1993	5.89	5.95	5.72	5.78
214	NASDAQ	ZBRA	Tue, Mar 30, 1993	5.61	5.72	5.50	5.61
213	NASDAQ	ZBRA	Mon, Mar 29, 1993	5.22	5.67	5.22	5.50
212	NASDAQ	ZBRA	Fri, Mar 26, 1993	5.39	5.39	5.22	5.22
211	NASDAQ	ZBRA	Thu, Mar 25, 1993	5.33	5.39	5.17	5.33
210	NASDAQ	ZBRA	Wed, Mar 24, 1993	5.17	5.28	5.17	5.28
209	NASDAQ	ZBRA	Tue, Mar 23, 1993	5.14	5.28	5.06	5.17
208	NASDAQ	ZBRA	Mon, Mar 22, 1993	5.03	5.06	4.94	5.06
207	NASDAQ	ZBRA	Fri, Mar 19, 1993	4.94	5.11	4.94	5.00
206	NASDAQ	ZBRA	Thu, Mar 18, 1993	4.89	5.17	4.83	4.94
205	NASDAQ	ZBRA	Wed, Mar 17, 1993	4.78	4.94	4.78	4.94
204	NASDAQ	ZBRA	Tue, Mar 16, 1993	5.11	5.11	4.94	4.97
203	NASDAQ	ZBRA	Mon, Mar 15, 1993	5.17	5.17	5.00	5.03
202	NASDAQ	ZBRA	Fri, Mar 12, 1993	5.11	5.11	4.94	5.00
201	NASDAQ	ZBRA	Thu, Mar 11, 1993	5.00	5.11	5.00	5.11
200	NASDAQ	ZBRA	Wed, Mar 10, 1993	5.11	5.11	5.00	5.06
199	NASDAQ	ZBRA	Tue, Mar 9, 1993	4.83	5.11	4.83	5.06
198	NASDAQ	ZBRA	Mon, Mar 8, 1993	4.83	5.00	4.83	4.89
197	NASDAQ	ZBRA	Fri, Mar 5, 1993	5.22	5.22	4.83	4.94
196	NASDAQ	ZBRA	Thu, Mar 4, 1993	5.33	5.33	5.22	5.22
195	NASDAQ	ZBRA	Wed, Mar 3, 1993	5.17	5.28	5.00	5.28
194	NASDAQ	ZBRA	Tue, Mar 2, 1993	5.11	5.11	5.06	5.11
193	NASDAQ	ZBRA	Mon, Mar 1, 1993	5.17	5.22	5.06	5.06
192	NASDAQ	ZBRA	Fri, Feb 26, 1993	5.06	5.17	5.06	5.17
191	NASDAQ	ZBRA	Thu, Feb 25, 1993	4.94	5.03	4.83	4.89
190	NASDAQ	ZBRA	Wed, Feb 24, 1993	4.67	4.94	4.67	4.83
189	NASDAQ	ZBRA	Tue, Feb 23, 1993	4.67	4.67	4.61	4.67
188	NASDAQ	ZBRA	Mon, Feb 22, 1993	4.67	4.67	4.61	4.61
187	NASDAQ	ZBRA	Fri, Feb 19, 1993	4.67	4.67	4.61	4.61
186	NASDAQ	ZBRA	Thu, Feb 18, 1993	4.61	4.67	4.61	4.61
185	NASDAQ	ZBRA	Wed, Feb 17, 1993	4.94	4.94	4.50	4.56
184	NASDAQ	ZBRA	Tue, Feb 16, 1993	5.11	5.11	4.86	4.89
183	NASDAQ	ZBRA	Fri, Feb 12, 1993	5.11	5.11	5.06	5.06
182	NASDAQ	ZBRA	Thu, Feb 11, 1993	5.06	5.11	4.94	5.11
181	NASDAQ	ZBRA	Wed, Feb 10, 1993	5.22	5.22	5.00	5.00
180	NASDAQ	ZBRA	Tue, Feb 9, 1993	5.22	5.22	5.11	5.11
179	NASDAQ	ZBRA	Mon, Feb 8, 1993	5.17	5.28	5.17	5.17
178	NASDAQ	ZBRA	Fri, Feb 5, 1993	5.39	5.56	5.22	5.22
177	NASDAQ	ZBRA	Thu, Feb 4, 1993	5.56	5.56	5.39	5.39
176	NASDAQ	ZBRA	Wed, Feb 3, 1993	5.56	5.56	5.44	5.56
175	NASDAQ	ZBRA	Tue, Feb 2, 1993	5.56	5.56	5.44	5.44
174	NASDAQ	ZBRA	Mon, Feb 1, 1993	5.39	5.56	5.39	5.44
173	NASDAQ	ZBRA	Fri, Jan 29, 1993	5.44	5.44	5.39	5.39
172	NASDAQ	ZBRA	Thu, Jan 28, 1993	5.44	5.61	5.39	5.39
171	NASDAQ	ZBRA	Wed, Jan 27, 1993	5.72	5.78	5.56	5.56
170	NASDAQ	ZBRA	Tue, Jan 26, 1993	5.72	5.72	5.56	5.72
169	NASDAQ	ZBRA	Mon, Jan 25, 1993	5.72	5.72	5.56	5.72
168	NASDAQ	ZBRA	Fri, Jan 22, 1993	5.67	5.67	5.56	5.56
167	NASDAQ	ZBRA	Thu, Jan 21, 1993	5.67	5.67	5.56	5.56
166	NASDAQ	ZBRA	Wed, Jan 20, 1993	5.56	5.67	5.39	5.56
165	NASDAQ	ZBRA	Tue, Jan 19, 1993	5.44	5.56	5.28	5.44
164	NASDAQ	ZBRA	Mon, Jan 18, 1993	5.28	5.44	5.17	5.44
163	NASDAQ	ZBRA	Fri, Jan 15, 1993	5.22	5.28	5.17	5.28
162	NASDAQ	ZBRA	Thu, Jan 14, 1993	5.22	5.22	5.22	5.22
161	NASDAQ	ZBRA	Wed, Jan 13, 1993	5.22	5.28	5.17	5.22
160	NASDAQ	ZBRA	Tue, Jan 12, 1993	5.22	5.28	5.11	5.22
159	NASDAQ	ZBRA	Mon, Jan 11, 1993	5.11	5.22	5.11	5.11
158	NASDAQ	ZBRA	Fri, Jan 8, 1993	5.22	5.33	5.11	5.22
157	NASDAQ	ZBRA	Thu, Jan 7, 1993	5.39	5.44	5.22	5.22
156	NASDAQ	ZBRA	Wed, Jan 6, 1993	5.33	5.39	5.22	5.36
155	NASDAQ	ZBRA	Tue, Jan 5, 1993	5.33	5.33	5.22	5.31
154	NASDAQ	ZBRA	Mon, Jan 4, 1993	5.22	5.33	5.22	5.28
153	NASDAQ	ZBRA	Thu, Dec 31, 1992	5.33	5.33	5.22	5.33
152	NASDAQ	ZBRA	Wed, Dec 30, 1992	5.33	5.33	5.22	5.22
151	NASDAQ	ZBRA	Tue, Dec 29, 1992	5.39	5.39	5.22	5.22
150	NASDAQ	ZBRA	Mon, Dec 28, 1992	5.50	5.50	5.33	5.33
149	NASDAQ	ZBRA	Thu, Dec 24, 1992	5.22	5.50	5.22	5.50
148	NASDAQ	ZBRA	Wed, Dec 23, 1992	5.33	5.39	5.11	5.22
147	NASDAQ	ZBRA	Tue, Dec 22, 1992	5.17	5.28	5.11	5.28
146	NASDAQ	ZBRA	Mon, Dec 21, 1992	5.11	5.17	5.06	5.17
145	NASDAQ	ZBRA	Fri, Dec 18, 1992	5.11	5.11	5.06	5.11
144	NASDAQ	ZBRA	Thu, Dec 17, 1992	5.11	5.11	5.06	5.06
143	NASDAQ	ZBRA	Wed, Dec 16, 1992	5.22	5.22	5.06	5.06
142	NASDAQ	ZBRA	Tue, Dec 15, 1992	5.22	5.22	5.06	5.06
141	NASDAQ	ZBRA	Mon, Dec 14, 1992	5.11	5.22	5.00	5.06
140	NASDAQ	ZBRA	Fri, Dec 11, 1992	5.11	5.11	5.00	5.11
139	NASDAQ	ZBRA	Thu, Dec 10, 1992	5.11	5.11	5.00	5.11
138	NASDAQ	ZBRA	Wed, Dec 9, 1992	5.11	5.11	5.00	5.00
137	NASDAQ	ZBRA	Tue, Dec 8, 1992	5.11	5.11	5.00	5.00
136	NASDAQ	ZBRA	Mon, Dec 7, 1992	4.94	5.11	4.83	5.11
135	NASDAQ	ZBRA	Fri, Dec 4, 1992	4.67	4.94	4.67	4.78
134	NASDAQ	ZBRA	Thu, Dec 3, 1992	4.78	4.78	4.67	4.67
133	NASDAQ	ZBRA	Wed, Dec 2, 1992	4.67	4.78	4.67	4.67
132	NASDAQ	ZBRA	Tue, Dec 1, 1992	4.83	4.83	4.67	4.67
131	NASDAQ	ZBRA	Mon, Nov 30, 1992	4.78	4.78	4.67	4.78
130	NASDAQ	ZBRA	Fri, Nov 27, 1992	4.67	4.78	4.67	4.67
129	NASDAQ	ZBRA	Wed, Nov 25, 1992	4.78	4.89	4.67	4.67
128	NASDAQ	ZBRA	Tue, Nov 24, 1992	4.61	4.89	4.61	4.78
127	NASDAQ	ZBRA	Mon, Nov 23, 1992	4.56	4.78	4.56	4.61
126	NASDAQ	ZBRA	Fri, Nov 20, 1992	4.50	4.72	4.50	4.56
125	NASDAQ	ZBRA	Thu, Nov 19, 1992	4.50	4.64	4.50	4.64
124	NASDAQ	ZBRA	Wed, Nov 18, 1992	4.44	4.61	4.44	4.50
123	NASDAQ	ZBRA	Tue, Nov 17, 1992	4.61	4.72	4.56	4.56
122	NASDAQ	ZBRA	Mon, Nov 16, 1992	4.72	4.72	4.61	4.72
121	NASDAQ	ZBRA	Fri, Nov 13, 1992	4.67	4.72	4.61	4.72
120	NASDAQ	ZBRA	Thu, Nov 12, 1992	4.67	4.78	4.61	4.61
119	NASDAQ	ZBRA	Wed, Nov 11, 1992	4.67	4.78	4.67	4.67
118	NASDAQ	ZBRA	Tue, Nov 10, 1992	4.67	4.78	4.50	4.67
117	NASDAQ	ZBRA	Mon, Nov 9, 1992	4.33	4.67	4.22	4.67
116	NASDAQ	ZBRA	Fri, Nov 6, 1992	4.33	4.33	4.22	4.33
115	NASDAQ	ZBRA	Thu, Nov 5, 1992	4.28	4.33	4.17	4.22
114	NASDAQ	ZBRA	Wed, Nov 4, 1992	4.28	4.28	4.17	4.17
113	NASDAQ	ZBRA	Tue, Nov 3, 1992	4.22	4.28	4.17	4.17
112	NASDAQ	ZBRA	Mon, Nov 2, 1992	4.28	4.28	4.17	4.25
111	NASDAQ	ZBRA	Fri, Oct 30, 1992	4.22	4.28	4.06	4.28
110	NASDAQ	ZBRA	Thu, Oct 29, 1992	4.33	4.33	4.17	4.17
109	NASDAQ	ZBRA	Wed, Oct 28, 1992	4.22	4.33	4.06	4.22
108	NASDAQ	ZBRA	Tue, Oct 27, 1992	4.06	4.17	4.06	4.06
107	NASDAQ	ZBRA	Mon, Oct 26, 1992	3.94	4.17	3.94	4.11
106	NASDAQ	ZBRA	Fri, Oct 23, 1992	3.78	3.89	3.72	3.78
105	NASDAQ	ZBRA	Thu, Oct 22, 1992	3.61	3.83	3.50	3.67
104	NASDAQ	ZBRA	Wed, Oct 21, 1992	3.56	3.61	3.39	3.50
103	NASDAQ	ZBRA	Tue, Oct 20, 1992	3.61	3.67	3.50	3.61
102	NASDAQ	ZBRA	Mon, Oct 19, 1992	3.44	3.61	3.44	3.61
101	NASDAQ	ZBRA	Fri, Oct 16, 1992	3.50	3.56	3.44	3.44
100	NASDAQ	ZBRA	Thu, Oct 15, 1992	3.56	3.56	3.44	3.44
99	NASDAQ	ZBRA	Wed, Oct 14, 1992	3.56	3.56	3.44	3.44
98	NASDAQ	ZBRA	Tue, Oct 13, 1992	3.50	3.56	3.44	3.44
97	NASDAQ	ZBRA	Mon, Oct 12, 1992	3.50	3.50	3.44	3.50
96	NASDAQ	ZBRA	Fri, Oct 9, 1992	3.50	3.67	3.47	3.56
95	NASDAQ	ZBRA	Thu, Oct 8, 1992	3.72	3.72	3.50	3.50
94	NASDAQ	ZBRA	Wed, Oct 7, 1992	3.94	3.94	3.72	3.72
93	NASDAQ	ZBRA	Tue, Oct 6, 1992	3.61	3.83	3.61	3.83
92	NASDAQ	ZBRA	Mon, Oct 5, 1992	3.94	3.94	3.56	3.67
91	NASDAQ	ZBRA	Fri, Oct 2, 1992	3.94	4.06	3.83	3.83
90	NASDAQ	ZBRA	Thu, Oct 1, 1992	3.89	4.11	3.89	3.94
89	NASDAQ	ZBRA	Wed, Sep 30, 1992	3.86	4.00	3.83	3.94
88	NASDAQ	ZBRA	Tue, Sep 29, 1992	3.89	3.89	3.83	3.83
87	NASDAQ	ZBRA	Mon, Sep 28, 1992	3.83	3.89	3.83	3.89
86	NASDAQ	ZBRA	Fri, Sep 25, 1992	4.11	4.17	3.83	3.89
85	NASDAQ	ZBRA	Thu, Sep 24, 1992	4.11	4.11	3.94	4.11
84	NASDAQ	ZBRA	Wed, Sep 23, 1992	4.00	4.11	3.94	3.94
83	NASDAQ	ZBRA	Tue, Sep 22, 1992	4.00	4.17	4.00	4.11
82	NASDAQ	ZBRA	Mon, Sep 21, 1992	4.17	4.17	4.00	4.00
81	NASDAQ	ZBRA	Fri, Sep 18, 1992	4.00	4.11	4.00	4.00
80	NASDAQ	ZBRA	Thu, Sep 17, 1992	3.83	4.06	3.83	3.94
79	NASDAQ	ZBRA	Wed, Sep 16, 1992	3.83	3.94	3.83	3.94
78	NASDAQ	ZBRA	Tue, Sep 15, 1992	3.89	4.06	3.83	3.83
77	NASDAQ	ZBRA	Mon, Sep 14, 1992	4.11	4.11	4.00	4.00
76	NASDAQ	ZBRA	Fri, Sep 11, 1992	4.11	4.11	4.00	4.06
75	NASDAQ	ZBRA	Thu, Sep 10, 1992	4.06	4.11	3.89	4.00
74	NASDAQ	ZBRA	Wed, Sep 9, 1992	4.06	4.06	3.89	3.89
73	NASDAQ	ZBRA	Tue, Sep 8, 1992	3.89	4.06	3.89	3.89
72	NASDAQ	ZBRA	Fri, Sep 4, 1992	4.11	4.11	3.89	3.89
71	NASDAQ	ZBRA	Thu, Sep 3, 1992	3.89	4.11	3.89	4.11
70	NASDAQ	ZBRA	Wed, Sep 2, 1992	3.89	4.11	3.89	4.11
69	NASDAQ	ZBRA	Tue, Sep 1, 1992	3.78	3.89	3.78	3.78
68	NASDAQ	ZBRA	Mon, Aug 31, 1992	3.78	3.89	3.78	3.78
67	NASDAQ	ZBRA	Fri, Aug 28, 1992	3.83	3.89	3.78	3.89
66	NASDAQ	ZBRA	Thu, Aug 27, 1992	3.72	3.83	3.67	3.83
65	NASDAQ	ZBRA	Wed, Aug 26, 1992	3.61	3.67	3.50	3.56
64	NASDAQ	ZBRA	Tue, Aug 25, 1992	3.50	3.61	3.50	3.50
63	NASDAQ	ZBRA	Mon, Aug 24, 1992	3.61	3.72	3.50	3.53
62	NASDAQ	ZBRA	Fri, Aug 21, 1992	3.72	3.78	3.67	3.67
61	NASDAQ	ZBRA	Thu, Aug 20, 1992	3.83	3.83	3.72	3.78
60	NASDAQ	ZBRA	Wed, Aug 19, 1992	3.72	3.83	3.67	3.75
59	NASDAQ	ZBRA	Tue, Aug 18, 1992	3.67	3.72	3.56	3.72
58	NASDAQ	ZBRA	Mon, Aug 17, 1992	3.61	3.67	3.56	3.67
57	NASDAQ	ZBRA	Fri, Aug 14, 1992	3.56	3.61	3.44	3.61
56	NASDAQ	ZBRA	Thu, Aug 13, 1992	3.44	3.56	3.44	3.56
55	NASDAQ	ZBRA	Wed, Aug 12, 1992	3.56	3.56	3.39	3.56
54	NASDAQ	ZBRA	Tue, Aug 11, 1992	3.44	3.56	3.44	3.44
53	NASDAQ	ZBRA	Mon, Aug 10, 1992	3.33	3.44	3.28	3.33
52	NASDAQ	ZBRA	Fri, Aug 7, 1992	3.44	3.50	3.22	3.28
51	NASDAQ	ZBRA	Thu, Aug 6, 1992	3.33	3.50	3.33	3.42
50	NASDAQ	ZBRA	Wed, Aug 5, 1992	3.61	3.67	3.44	3.44
49	NASDAQ	ZBRA	Tue, Aug 4, 1992	3.89	3.89	3.50	3.61
48	NASDAQ	ZBRA	Mon, Aug 3, 1992	3.89	3.89	3.78	3.78
47	NASDAQ	ZBRA	Fri, Jul 31, 1992	3.89	3.89	3.78	3.83
46	NASDAQ	ZBRA	Thu, Jul 30, 1992	3.89	3.89	3.78	3.89
45	NASDAQ	ZBRA	Wed, Jul 29, 1992	3.89	3.89	3.83	3.83
44	NASDAQ	ZBRA	Tue, Jul 28, 1992	3.67	3.94	3.67	3.86
43	NASDAQ	ZBRA	Mon, Jul 27, 1992	3.83	3.89	3.67	3.72
42	NASDAQ	ZBRA	Fri, Jul 24, 1992	3.89	3.94	3.83	3.83
41	NASDAQ	ZBRA	Thu, Jul 23, 1992	4.00	4.00	3.89	3.89
40	NASDAQ	ZBRA	Wed, Jul 22, 1992	4.08	4.08	3.89	3.94
39	NASDAQ	ZBRA	Tue, Jul 21, 1992	4.17	4.17	4.00	4.11
38	NASDAQ	ZBRA	Mon, Jul 20, 1992	4.17	4.28	4.11	4.17
37	NASDAQ	ZBRA	Fri, Jul 17, 1992	4.33	4.33	4.17	4.22
36	NASDAQ	ZBRA	Thu, Jul 16, 1992	4.22	4.28	4.17	4.28
35	NASDAQ	ZBRA	Wed, Jul 15, 1992	4.17	4.22	4.17	4.22
34	NASDAQ	ZBRA	Tue, Jul 14, 1992	4.06	4.22	4.06	4.22
33	NASDAQ	ZBRA	Mon, Jul 13, 1992	4.11	4.17	4.06	4.06
32	NASDAQ	ZBRA	Fri, Jul 10, 1992	4.17	4.17	4.06	4.06
31	NASDAQ	ZBRA	Thu, Jul 9, 1992	4.11	4.17	4.06	4.06
30	NASDAQ	ZBRA	Wed, Jul 8, 1992	4.06	4.11	4.00	4.03
29	NASDAQ	ZBRA	Tue, Jul 7, 1992	4.06	4.11	4.06	4.11
28	NASDAQ	ZBRA	Mon, Jul 6, 1992	4.11	4.11	4.06	4.11
27	NASDAQ	ZBRA	Thu, Jul 2, 1992	4.11	4.11	4.00	4.00
26	NASDAQ	ZBRA	Wed, Jul 1, 1992	4.06	4.06	3.94	3.94
25	NASDAQ	ZBRA	Tue, Jun 30, 1992	3.89	4.06	3.89	4.06
24	NASDAQ	ZBRA	Mon, Jun 29, 1992	3.50	3.89	3.50	3.78
23	NASDAQ	ZBRA	Fri, Jun 26, 1992	3.89	3.89	3.50	3.56
22	NASDAQ	ZBRA	Thu, Jun 25, 1992	3.89	3.89	3.89	3.89
21	NASDAQ	ZBRA	Wed, Jun 24, 1992	3.78	3.89	3.78	3.78
20	NASDAQ	ZBRA	Tue, Jun 23, 1992	3.83	3.89	3.78	3.78
19	NASDAQ	ZBRA	Mon, Jun 22, 1992	3.94	3.94	3.78	3.78
18	NASDAQ	ZBRA	Fri, Jun 19, 1992	3.72	4.00	3.61	3.94
17	NASDAQ	ZBRA	Thu, Jun 18, 1992	4.00	4.00	3.61	3.72
16	NASDAQ	ZBRA	Wed, Jun 17, 1992	4.00	4.06	3.89	3.89
15	NASDAQ	ZBRA	Tue, Jun 16, 1992	4.00	4.11	4.00	4.11
14	NASDAQ	ZBRA	Mon, Jun 15, 1992	4.11	4.11	4.00	4.00
13	NASDAQ	ZBRA	Fri, Jun 12, 1992	4.22	4.22	4.00	4.00
12	NASDAQ	ZBRA	Thu, Jun 11, 1992	4.33	4.33	4.11	4.22
11	NASDAQ	ZBRA	Wed, Jun 10, 1992	4.17	4.33	4.17	4.33
10	NASDAQ	ZBRA	Tue, Jun 9, 1992	4.22	4.33	4.22	4.22
9	NASDAQ	ZBRA	Mon, Jun 8, 1992	4.22	4.28	4.11	4.28
8	NASDAQ	ZBRA	Fri, Jun 5, 1992	4.33	4.33	4.33	4.33
7	NASDAQ	ZBRA	Thu, Jun 4, 1992	4.33	4.33	4.17	4.17
6	NASDAQ	ZBRA	Wed, Jun 3, 1992	4.33	4.33	4.17	4.33
5	NASDAQ	ZBRA	Tue, Jun 2, 1992	4.33	4.33	4.17	4.17
4	NASDAQ	ZBRA	Mon, Jun 1, 1992	4.17	4.28	4.17	4.28
3	NASDAQ	ZBRA	Fri, May 29, 1992	4.39	4.39	4.22	4.33
2	NASDAQ	ZBRA	Thu, May 28, 1992	4.39	4.39	4.39	4.39
1	NASDAQ	ZBRA	Wed, May 27, 1992	4.39	4.39	4.22	4.39
#	Exchange	Symbol	Date	Open	High	Low	Close

Zebra Technologies Corp NASDAQ:ZBRA 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