Zions Bancorp NA NASDAQ:ZION Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ZION	Mon, Mar 4, 2024	37.72	37.91	37.72	37.91
7999	NASDAQ	ZION	Fri, Mar 1, 2024	38.72	39.22	38.01	38.77
7998	NASDAQ	ZION	Thu, Feb 29, 2024	39.18	39.63	38.75	39.43
7997	NASDAQ	ZION	Wed, Feb 28, 2024	38.29	38.69	38.01	38.08
7996	NASDAQ	ZION	Tue, Feb 27, 2024	38.86	39.24	38.34	38.68
7995	NASDAQ	ZION	Mon, Feb 26, 2024	38.61	39.44	38.04	38.42
7994	NASDAQ	ZION	Fri, Feb 23, 2024	39.46	39.72	38.74	39.03
7993	NASDAQ	ZION	Thu, Feb 22, 2024	39.70	40.62	39.48	39.65
7992	NASDAQ	ZION	Wed, Feb 21, 2024	39.64	40.20	39.26	39.60
7991	NASDAQ	ZION	Tue, Feb 20, 2024	39.92	40.65	39.84	40.09
7990	NASDAQ	ZION	Fri, Feb 16, 2024	40.76	41.22	40.60	40.64
7989	NASDAQ	ZION	Thu, Feb 15, 2024	40.84	42.18	40.73	41.52
7988	NASDAQ	ZION	Wed, Feb 14, 2024	39.53	40.44	39.14	40.42
7987	NASDAQ	ZION	Tue, Feb 13, 2024	39.55	39.87	38.65	39.34
7986	NASDAQ	ZION	Mon, Feb 12, 2024	40.16	41.66	40.09	41.24
7985	NASDAQ	ZION	Fri, Feb 9, 2024	39.92	40.42	39.45	40.09
7984	NASDAQ	ZION	Thu, Feb 8, 2024	39.24	40.26	38.82	39.89
7983	NASDAQ	ZION	Wed, Feb 7, 2024	39.12	39.76	38.12	39.19
7982	NASDAQ	ZION	Tue, Feb 6, 2024	38.88	39.69	38.54	38.90
7981	NASDAQ	ZION	Mon, Feb 5, 2024	38.97	39.40	38.63	38.87
7980	NASDAQ	ZION	Fri, Feb 2, 2024	38.10	39.81	37.96	39.65
7979	NASDAQ	ZION	Thu, Feb 1, 2024	42.19	42.34	37.76	39.25
7978	NASDAQ	ZION	Wed, Jan 31, 2024	42.19	43.54	41.69	41.90
7977	NASDAQ	ZION	Tue, Jan 30, 2024	44.76	45.03	44.39	44.44
7976	NASDAQ	ZION	Mon, Jan 29, 2024	43.97	44.99	43.77	44.93
7975	NASDAQ	ZION	Fri, Jan 26, 2024	44.50	44.86	43.96	44.02
7974	NASDAQ	ZION	Thu, Jan 25, 2024	44.79	45.33	43.63	44.29
7973	NASDAQ	ZION	Wed, Jan 24, 2024	43.54	44.93	43.25	44.14
7972	NASDAQ	ZION	Tue, Jan 23, 2024	43.51	44.15	41.97	42.77
7971	NASDAQ	ZION	Mon, Jan 22, 2024	42.03	44.01	41.04	43.31
7970	NASDAQ	ZION	Fri, Jan 19, 2024	40.63	41.71	40.16	41.62
7969	NASDAQ	ZION	Thu, Jan 18, 2024	41.29	41.32	39.78	40.52
7968	NASDAQ	ZION	Wed, Jan 17, 2024	40.26	41.10	40.05	40.94
7967	NASDAQ	ZION	Tue, Jan 16, 2024	41.47	41.57	40.77	41.16
7966	NASDAQ	ZION	Fri, Jan 12, 2024	43.58	43.66	41.80	42.11
7965	NASDAQ	ZION	Thu, Jan 11, 2024	43.43	43.50	42.30	43.34
7964	NASDAQ	ZION	Wed, Jan 10, 2024	43.91	44.12	43.34	43.93
7963	NASDAQ	ZION	Tue, Jan 9, 2024	43.84	44.59	43.38	44.04
7962	NASDAQ	ZION	Mon, Jan 8, 2024	43.78	44.59	43.40	44.54
7961	NASDAQ	ZION	Fri, Jan 5, 2024	41.92	44.14	41.77	44.05
7960	NASDAQ	ZION	Thu, Jan 4, 2024	42.01	43.04	41.80	42.64
7959	NASDAQ	ZION	Wed, Jan 3, 2024	43.26	43.44	41.86	42.00
7958	NASDAQ	ZION	Tue, Jan 2, 2024	43.50	44.54	43.00	44.14
7957	NASDAQ	ZION	Fri, Dec 29, 2023	44.65	44.65	43.72	43.87
7956	NASDAQ	ZION	Thu, Dec 28, 2023	44.06	44.70	44.00	44.66
7955	NASDAQ	ZION	Wed, Dec 27, 2023	44.96	44.96	44.30	44.51
7954	NASDAQ	ZION	Tue, Dec 26, 2023	44.10	45.10	43.72	44.88
7953	NASDAQ	ZION	Fri, Dec 22, 2023	44.28	44.78	43.52	44.00
7952	NASDAQ	ZION	Thu, Dec 21, 2023	43.35	43.82	42.91	43.62
7951	NASDAQ	ZION	Wed, Dec 20, 2023	43.70	44.17	42.31	42.54
7950	NASDAQ	ZION	Tue, Dec 19, 2023	43.21	44.09	42.81	43.93
7949	NASDAQ	ZION	Mon, Dec 18, 2023	44.43	44.47	43.04	43.04
7948	NASDAQ	ZION	Fri, Dec 15, 2023	45.53	45.82	43.31	43.84
7947	NASDAQ	ZION	Thu, Dec 14, 2023	43.82	46.15	43.74	45.67
7946	NASDAQ	ZION	Wed, Dec 13, 2023	38.22	41.84	38.09	41.82
7945	NASDAQ	ZION	Tue, Dec 12, 2023	38.47	38.83	37.91	38.13
7944	NASDAQ	ZION	Mon, Dec 11, 2023	38.77	39.09	38.43	38.63
7943	NASDAQ	ZION	Fri, Dec 8, 2023	38.50	39.64	38.15	38.93
7942	NASDAQ	ZION	Thu, Dec 7, 2023	37.34	38.49	37.18	38.38
7941	NASDAQ	ZION	Wed, Dec 6, 2023	37.90	38.69	37.05	37.15
7940	NASDAQ	ZION	Tue, Dec 5, 2023	38.31	38.35	37.31	37.39
7939	NASDAQ	ZION	Mon, Dec 4, 2023	37.71	39.03	37.52	38.68
7938	NASDAQ	ZION	Fri, Dec 1, 2023	35.40	39.01	35.21	38.32
7937	NASDAQ	ZION	Thu, Nov 30, 2023	35.53	36.11	35.07	35.63
7936	NASDAQ	ZION	Wed, Nov 29, 2023	34.69	36.32	34.69	35.44
7935	NASDAQ	ZION	Tue, Nov 28, 2023	34.30	34.57	33.74	34.55
7934	NASDAQ	ZION	Mon, Nov 27, 2023	34.29	34.50	33.66	34.40
7933	NASDAQ	ZION	Fri, Nov 24, 2023	34.59	34.78	34.13	34.35
7932	NASDAQ	ZION	Wed, Nov 22, 2023	34.69	35.00	34.17	34.41
7931	NASDAQ	ZION	Tue, Nov 21, 2023	35.08	35.29	34.04	34.31
7930	NASDAQ	ZION	Mon, Nov 20, 2023	36.17	36.17	35.56	35.78
7929	NASDAQ	ZION	Fri, Nov 17, 2023	36.25	36.47	35.40	36.07
7928	NASDAQ	ZION	Thu, Nov 16, 2023	35.95	36.00	35.06	35.71
7927	NASDAQ	ZION	Wed, Nov 15, 2023	35.36	36.53	35.25	36.08
7926	NASDAQ	ZION	Tue, Nov 14, 2023	34.37	36.05	34.36	35.37
7925	NASDAQ	ZION	Mon, Nov 13, 2023	32.64	32.89	32.24	32.71
7924	NASDAQ	ZION	Fri, Nov 10, 2023	32.96	33.15	32.18	32.92
7923	NASDAQ	ZION	Thu, Nov 9, 2023	33.90	33.92	32.39	32.55
7922	NASDAQ	ZION	Wed, Nov 8, 2023	34.15	34.17	33.31	33.76
7921	NASDAQ	ZION	Tue, Nov 7, 2023	34.10	34.29	33.66	34.10
7920	NASDAQ	ZION	Mon, Nov 6, 2023	34.87	35.09	33.85	34.18
7919	NASDAQ	ZION	Fri, Nov 3, 2023	34.39	35.08	34.28	34.76
7918	NASDAQ	ZION	Thu, Nov 2, 2023	31.63	33.36	31.63	33.23
7917	NASDAQ	ZION	Wed, Nov 1, 2023	30.74	31.13	30.33	31.02
7916	NASDAQ	ZION	Tue, Oct 31, 2023	30.08	30.98	29.78	30.85
7915	NASDAQ	ZION	Mon, Oct 30, 2023	29.84	30.18	29.32	29.98
7914	NASDAQ	ZION	Fri, Oct 27, 2023	30.59	30.67	28.98	29.45
7913	NASDAQ	ZION	Thu, Oct 26, 2023	29.56	30.86	29.56	30.45
7912	NASDAQ	ZION	Wed, Oct 25, 2023	29.51	29.97	28.90	29.63
7911	NASDAQ	ZION	Tue, Oct 24, 2023	30.13	30.46	29.33	29.86
7910	NASDAQ	ZION	Mon, Oct 23, 2023	29.64	30.87	29.51	30.05
7909	NASDAQ	ZION	Fri, Oct 20, 2023	32.00	32.10	29.62	29.96
7908	NASDAQ	ZION	Thu, Oct 19, 2023	33.98	34.45	32.22	32.24
7907	NASDAQ	ZION	Wed, Oct 18, 2023	36.33	36.61	35.51	35.69
7906	NASDAQ	ZION	Tue, Oct 17, 2023	35.53	37.19	35.50	36.74
7905	NASDAQ	ZION	Mon, Oct 16, 2023	35.09	36.01	34.69	35.92
7904	NASDAQ	ZION	Fri, Oct 13, 2023	35.69	35.86	34.33	34.57
7903	NASDAQ	ZION	Thu, Oct 12, 2023	35.63	35.65	34.52	35.20
7902	NASDAQ	ZION	Wed, Oct 11, 2023	35.24	36.02	35.11	35.65
7901	NASDAQ	ZION	Tue, Oct 10, 2023	34.46	35.46	34.30	35.12
7900	NASDAQ	ZION	Mon, Oct 9, 2023	33.30	34.23	33.25	33.97
7899	NASDAQ	ZION	Fri, Oct 6, 2023	32.67	34.14	32.44	33.69
7898	NASDAQ	ZION	Thu, Oct 5, 2023	33.25	33.71	32.83	33.40
7897	NASDAQ	ZION	Wed, Oct 4, 2023	33.12	33.42	32.24	33.33
7896	NASDAQ	ZION	Tue, Oct 3, 2023	33.22	33.35	32.25	32.92
7895	NASDAQ	ZION	Mon, Oct 2, 2023	34.89	35.21	33.22	33.49
7894	NASDAQ	ZION	Fri, Sep 29, 2023	34.72	35.74	34.39	34.89
7893	NASDAQ	ZION	Thu, Sep 28, 2023	33.18	34.38	32.54	33.95
7892	NASDAQ	ZION	Wed, Sep 27, 2023	33.42	34.06	33.11	33.17
7891	NASDAQ	ZION	Tue, Sep 26, 2023	33.84	34.70	33.84	33.99
7890	NASDAQ	ZION	Mon, Sep 25, 2023	33.77	34.60	33.64	34.58
7889	NASDAQ	ZION	Fri, Sep 22, 2023	34.28	34.52	33.65	34.10
7888	NASDAQ	ZION	Thu, Sep 21, 2023	35.03	35.22	34.09	34.16
7887	NASDAQ	ZION	Wed, Sep 20, 2023	36.14	36.68	35.28	35.30
7886	NASDAQ	ZION	Tue, Sep 19, 2023	36.43	36.62	35.47	35.89
7885	NASDAQ	ZION	Mon, Sep 18, 2023	36.80	37.00	36.03	36.18
7884	NASDAQ	ZION	Fri, Sep 15, 2023	36.72	37.27	36.45	36.92
7883	NASDAQ	ZION	Thu, Sep 14, 2023	36.71	37.21	36.34	37.08
7882	NASDAQ	ZION	Wed, Sep 13, 2023	37.41	37.41	35.35	36.13
7881	NASDAQ	ZION	Tue, Sep 12, 2023	36.11	37.63	35.89	37.09
7880	NASDAQ	ZION	Mon, Sep 11, 2023	34.73	34.73	34.73	34.73
7879	NASDAQ	ZION	Fri, Sep 8, 2023	34.03	34.95	32.94	34.92
7878	NASDAQ	ZION	Thu, Sep 7, 2023	34.53	35.06	33.71	33.86
7877	NASDAQ	ZION	Wed, Sep 6, 2023	35.60	35.94	34.22	34.82
7876	NASDAQ	ZION	Tue, Sep 5, 2023	36.08	37.01	36.08	36.13
7875	NASDAQ	ZION	Fri, Sep 1, 2023	35.76	36.60	35.76	36.44
7874	NASDAQ	ZION	Thu, Aug 31, 2023	35.08	35.54	34.86	35.50
7873	NASDAQ	ZION	Wed, Aug 30, 2023	35.45	35.58	34.88	34.99
7872	NASDAQ	ZION	Tue, Aug 29, 2023	34.91	35.71	34.44	35.44
7871	NASDAQ	ZION	Mon, Aug 28, 2023	34.50	35.20	34.32	34.90
7870	NASDAQ	ZION	Fri, Aug 25, 2023	34.64	35.00	33.75	34.13
7869	NASDAQ	ZION	Thu, Aug 24, 2023	34.14	35.47	34.00	34.47
7868	NASDAQ	ZION	Wed, Aug 23, 2023	33.09	34.08	32.65	33.98
7867	NASDAQ	ZION	Tue, Aug 22, 2023	34.50	34.58	32.90	33.09
7866	NASDAQ	ZION	Mon, Aug 21, 2023	34.87	35.00	33.93	34.53
7865	NASDAQ	ZION	Fri, Aug 18, 2023	34.29	34.94	34.15	34.73
7864	NASDAQ	ZION	Thu, Aug 17, 2023	35.23	35.30	34.40	34.96
7863	NASDAQ	ZION	Wed, Aug 16, 2023	35.28	35.54	34.75	34.84
7862	NASDAQ	ZION	Tue, Aug 15, 2023	36.50	36.79	35.66	35.73
7861	NASDAQ	ZION	Mon, Aug 14, 2023	37.78	37.78	37.03	37.41
7860	NASDAQ	ZION	Fri, Aug 11, 2023	37.03	38.65	36.89	38.30
7859	NASDAQ	ZION	Thu, Aug 10, 2023	37.67	38.09	37.08	37.53
7858	NASDAQ	ZION	Wed, Aug 9, 2023	37.85	38.61	37.26	37.40
7857	NASDAQ	ZION	Tue, Aug 8, 2023	36.68	38.21	35.95	38.18
7856	NASDAQ	ZION	Mon, Aug 7, 2023	37.92	38.51	37.70	38.14
7855	NASDAQ	ZION	Fri, Aug 4, 2023	37.27	38.56	37.03	37.92
7854	NASDAQ	ZION	Thu, Aug 3, 2023	36.50	37.53	36.11	37.41
7853	NASDAQ	ZION	Wed, Aug 2, 2023	36.17	37.00	35.78	36.63
7852	NASDAQ	ZION	Tue, Aug 1, 2023	38.65	38.68	36.53	37.10
7851	NASDAQ	ZION	Mon, Jul 31, 2023	38.92	39.11	37.65	38.25
7850	NASDAQ	ZION	Fri, Jul 28, 2023	38.29	38.97	37.84	38.69
7849	NASDAQ	ZION	Thu, Jul 27, 2023	38.66	39.64	37.35	37.61
7848	NASDAQ	ZION	Wed, Jul 26, 2023	36.80	38.64	36.79	38.45
7847	NASDAQ	ZION	Tue, Jul 25, 2023	37.53	37.59	35.42	35.78
7846	NASDAQ	ZION	Mon, Jul 24, 2023	35.70	37.43	35.66	37.05
7845	NASDAQ	ZION	Fri, Jul 21, 2023	38.07	38.15	35.86	36.11
7844	NASDAQ	ZION	Thu, Jul 20, 2023	37.02	38.46	36.22	37.90
7843	NASDAQ	ZION	Wed, Jul 19, 2023	32.80	34.84	32.51	34.46
7842	NASDAQ	ZION	Tue, Jul 18, 2023	31.48	33.27	31.35	32.43
7841	NASDAQ	ZION	Mon, Jul 17, 2023	30.63	31.51	30.34	31.36
7840	NASDAQ	ZION	Fri, Jul 14, 2023	32.70	32.70	30.58	30.70
7839	NASDAQ	ZION	Thu, Jul 13, 2023	31.52	32.34	31.12	32.00
7838	NASDAQ	ZION	Wed, Jul 12, 2023	31.43	32.21	31.07	31.28
7837	NASDAQ	ZION	Tue, Jul 11, 2023	29.14	31.03	29.07	30.43
7836	NASDAQ	ZION	Mon, Jul 10, 2023	28.80	29.80	28.51	29.56
7835	NASDAQ	ZION	Fri, Jul 7, 2023	27.78	29.37	27.66	28.98
7834	NASDAQ	ZION	Thu, Jul 6, 2023	27.38	27.83	26.69	27.78
7833	NASDAQ	ZION	Wed, Jul 5, 2023	27.75	28.68	27.43	27.96
7832	NASDAQ	ZION	Mon, Jul 3, 2023	27.26	28.18	27.17	28.14
7831	NASDAQ	ZION	Fri, Jun 30, 2023	27.62	27.71	26.77	26.86
7830	NASDAQ	ZION	Thu, Jun 29, 2023	27.43	27.89	27.06	27.28
7829	NASDAQ	ZION	Wed, Jun 28, 2023	27.04	27.18	26.56	27.09
7828	NASDAQ	ZION	Tue, Jun 27, 2023	27.13	27.52	26.58	27.30
7827	NASDAQ	ZION	Mon, Jun 26, 2023	26.92	27.67	26.87	27.08
7826	NASDAQ	ZION	Fri, Jun 23, 2023	26.63	26.92	26.36	26.60
7825	NASDAQ	ZION	Thu, Jun 22, 2023	27.77	27.85	26.69	26.97
7824	NASDAQ	ZION	Wed, Jun 21, 2023	27.77	28.25	27.46	27.95
7823	NASDAQ	ZION	Tue, Jun 20, 2023	28.44	28.50	27.27	27.85
7822	NASDAQ	ZION	Fri, Jun 16, 2023	28.89	29.14	27.93	28.63
7821	NASDAQ	ZION	Thu, Jun 15, 2023	27.28	29.17	27.07	28.98
7820	NASDAQ	ZION	Wed, Jun 14, 2023	29.53	29.78	27.83	28.06
7819	NASDAQ	ZION	Tue, Jun 13, 2023	28.79	30.31	28.14	29.77
7818	NASDAQ	ZION	Mon, Jun 12, 2023	30.96	32.34	29.74	30.24
7817	NASDAQ	ZION	Fri, Jun 9, 2023	32.00	32.15	30.59	30.87
7816	NASDAQ	ZION	Thu, Jun 8, 2023	31.30	32.19	30.65	32.01
7815	NASDAQ	ZION	Wed, Jun 7, 2023	30.56	31.64	29.89	31.49
7814	NASDAQ	ZION	Tue, Jun 6, 2023	28.50	31.03	28.43	30.12
7813	NASDAQ	ZION	Mon, Jun 5, 2023	29.29	29.65	28.60	28.72
7812	NASDAQ	ZION	Fri, Jun 2, 2023	28.48	29.56	28.17	29.07
7811	NASDAQ	ZION	Thu, Jun 1, 2023	27.81	28.18	26.58	27.67
7810	NASDAQ	ZION	Wed, May 31, 2023	28.54	28.63	27.14	27.29
7809	NASDAQ	ZION	Tue, May 30, 2023	28.94	29.24	27.80	28.91
7808	NASDAQ	ZION	Fri, May 26, 2023	28.43	28.87	27.61	28.66
7807	NASDAQ	ZION	Thu, May 25, 2023	29.07	29.38	27.93	28.32
7806	NASDAQ	ZION	Wed, May 24, 2023	28.99	29.27	28.26	28.97
7805	NASDAQ	ZION	Tue, May 23, 2023	28.87	30.67	28.61	29.39
7804	NASDAQ	ZION	Mon, May 22, 2023	27.32	28.77	27.02	28.09
7803	NASDAQ	ZION	Fri, May 19, 2023	27.26	27.66	25.77	26.77
7802	NASDAQ	ZION	Thu, May 18, 2023	26.27	27.47	25.79	27.24
7801	NASDAQ	ZION	Wed, May 17, 2023	24.37	26.33	24.22	26.17
7800	NASDAQ	ZION	Tue, May 16, 2023	24.40	24.82	23.68	23.76
7799	NASDAQ	ZION	Mon, May 15, 2023	22.67	24.35	22.49	24.33
7798	NASDAQ	ZION	Fri, May 12, 2023	22.96	23.00	21.96	22.43
7797	NASDAQ	ZION	Thu, May 11, 2023	23.10	23.78	22.44	22.68
7796	NASDAQ	ZION	Wed, May 10, 2023	25.07	25.35	23.39	23.75
7795	NASDAQ	ZION	Tue, May 9, 2023	23.90	24.88	23.50	24.42
7794	NASDAQ	ZION	Mon, May 8, 2023	25.31	26.46	23.64	24.26
7793	NASDAQ	ZION	Fri, May 5, 2023	23.29	24.49	22.21	23.76
7792	NASDAQ	ZION	Thu, May 4, 2023	21.79	22.30	18.26	19.93
7791	NASDAQ	ZION	Wed, May 3, 2023	24.33	25.19	22.23	22.66
7790	NASDAQ	ZION	Tue, May 2, 2023	26.66	26.66	20.41	23.92
7789	NASDAQ	ZION	Mon, May 1, 2023	27.94	28.01	26.77	26.82
7788	NASDAQ	ZION	Fri, Apr 28, 2023	26.39	28.29	26.24	27.86
7787	NASDAQ	ZION	Thu, Apr 27, 2023	26.36	27.23	26.32	26.58
7786	NASDAQ	ZION	Wed, Apr 26, 2023	26.94	27.22	25.91	26.39
7785	NASDAQ	ZION	Tue, Apr 25, 2023	27.76	27.99	26.31	26.73
7784	NASDAQ	ZION	Mon, Apr 24, 2023	29.35	29.59	28.07	28.27
7783	NASDAQ	ZION	Fri, Apr 21, 2023	30.87	30.89	29.15	29.35
7782	NASDAQ	ZION	Thu, Apr 20, 2023	31.13	31.82	30.38	31.12
7781	NASDAQ	ZION	Wed, Apr 19, 2023	31.03	33.13	30.61	32.72
7780	NASDAQ	ZION	Tue, Apr 18, 2023	31.11	31.12	29.67	30.46
7779	NASDAQ	ZION	Mon, Apr 17, 2023	29.81	31.05	29.07	30.93
7778	NASDAQ	ZION	Fri, Apr 14, 2023	31.84	31.89	29.72	29.95
7777	NASDAQ	ZION	Thu, Apr 13, 2023	30.46	31.31	29.79	31.15
7776	NASDAQ	ZION	Wed, Apr 12, 2023	30.21	30.78	29.54	30.29
7775	NASDAQ	ZION	Tue, Apr 11, 2023	30.12	30.57	29.76	30.11
7774	NASDAQ	ZION	Mon, Apr 10, 2023	29.13	30.09	28.70	29.87
7773	NASDAQ	ZION	Thu, Apr 6, 2023	28.50	30.02	28.50	29.39
7772	NASDAQ	ZION	Wed, Apr 5, 2023	27.73	28.83	26.93	28.63
7771	NASDAQ	ZION	Tue, Apr 4, 2023	29.17	29.35	26.88	27.71
7770	NASDAQ	ZION	Mon, Apr 3, 2023	30.29	30.52	28.86	29.12
7769	NASDAQ	ZION	Fri, Mar 31, 2023	30.51	30.88	29.30	29.93
7768	NASDAQ	ZION	Thu, Mar 30, 2023	31.47	31.88	30.07	30.30
7767	NASDAQ	ZION	Wed, Mar 29, 2023	30.50	31.31	30.13	31.04
7766	NASDAQ	ZION	Tue, Mar 28, 2023	29.38	30.07	28.96	29.95
7765	NASDAQ	ZION	Mon, Mar 27, 2023	29.88	30.99	28.42	29.33
7764	NASDAQ	ZION	Fri, Mar 24, 2023	27.33	28.85	26.04	28.25
7763	NASDAQ	ZION	Thu, Mar 23, 2023	30.39	30.78	27.00	27.45
7762	NASDAQ	ZION	Wed, Mar 22, 2023	32.29	33.04	30.09	30.12
7761	NASDAQ	ZION	Tue, Mar 21, 2023	31.73	33.08	31.39	32.29
7760	NASDAQ	ZION	Mon, Mar 20, 2023	30.85	32.62	29.80	30.18
7759	NASDAQ	ZION	Fri, Mar 17, 2023	31.67	31.69	29.35	29.94
7758	NASDAQ	ZION	Thu, Mar 16, 2023	29.94	33.95	28.06	32.11
7757	NASDAQ	ZION	Wed, Mar 15, 2023	29.93	32.00	28.52	30.71
7756	NASDAQ	ZION	Tue, Mar 14, 2023	36.18	36.99	27.69	31.31
7755	NASDAQ	ZION	Mon, Mar 13, 2023	26.25	37.25	22.55	29.97
7754	NASDAQ	ZION	Fri, Mar 10, 2023	37.69	42.58	34.39	40.35
7753	NASDAQ	ZION	Thu, Mar 9, 2023	45.83	45.91	40.81	41.36
7752	NASDAQ	ZION	Wed, Mar 8, 2023	46.66	47.38	46.28	46.68
7751	NASDAQ	ZION	Tue, Mar 7, 2023	48.33	48.39	45.96	46.44
7750	NASDAQ	ZION	Mon, Mar 6, 2023	49.42	49.84	48.70	48.76
7749	NASDAQ	ZION	Fri, Mar 3, 2023	48.64	49.25	48.38	49.23
7748	NASDAQ	ZION	Thu, Mar 2, 2023	49.97	49.97	47.92	48.31
7747	NASDAQ	ZION	Wed, Mar 1, 2023	50.26	50.96	50.10	50.44
7746	NASDAQ	ZION	Tue, Feb 28, 2023	50.69	51.05	50.46	50.62
7745	NASDAQ	ZION	Mon, Feb 27, 2023	50.81	51.19	50.34	50.39
7744	NASDAQ	ZION	Fri, Feb 24, 2023	48.80	50.31	48.63	50.27
7743	NASDAQ	ZION	Thu, Feb 23, 2023	49.66	50.00	48.84	49.36
7742	NASDAQ	ZION	Wed, Feb 22, 2023	49.70	49.90	48.96	49.32
7741	NASDAQ	ZION	Tue, Feb 21, 2023	50.78	50.78	49.31	49.80
7740	NASDAQ	ZION	Fri, Feb 17, 2023	51.28	51.54	50.92	51.43
7739	NASDAQ	ZION	Thu, Feb 16, 2023	51.65	51.95	51.24	51.39
7738	NASDAQ	ZION	Wed, Feb 15, 2023	51.91	52.53	51.66	52.18
7737	NASDAQ	ZION	Tue, Feb 14, 2023	52.83	53.15	52.06	52.73
7736	NASDAQ	ZION	Mon, Feb 13, 2023	52.44	52.92	52.07	52.90
7735	NASDAQ	ZION	Fri, Feb 10, 2023	52.39	52.77	52.17	52.51
7734	NASDAQ	ZION	Thu, Feb 9, 2023	53.68	53.95	52.60	52.64
7733	NASDAQ	ZION	Wed, Feb 8, 2023	54.26	54.54	53.32	53.34
7732	NASDAQ	ZION	Tue, Feb 7, 2023	53.86	55.12	53.24	54.79
7731	NASDAQ	ZION	Mon, Feb 6, 2023	54.02	54.15	53.52	54.10
7730	NASDAQ	ZION	Fri, Feb 3, 2023	53.62	55.20	53.41	54.41
7729	NASDAQ	ZION	Thu, Feb 2, 2023	53.93	54.83	53.53	54.29
7728	NASDAQ	ZION	Wed, Feb 1, 2023	52.87	54.23	52.67	53.39
7727	NASDAQ	ZION	Tue, Jan 31, 2023	52.27	53.16	52.00	53.16
7726	NASDAQ	ZION	Mon, Jan 30, 2023	53.07	53.15	52.12	52.23
7725	NASDAQ	ZION	Fri, Jan 27, 2023	52.20	53.77	52.15	53.37
7724	NASDAQ	ZION	Thu, Jan 26, 2023	52.61	52.94	51.39	52.20
7723	NASDAQ	ZION	Wed, Jan 25, 2023	50.82	52.08	50.47	52.02
7722	NASDAQ	ZION	Tue, Jan 24, 2023	52.06	52.09	50.25	51.77
7721	NASDAQ	ZION	Mon, Jan 23, 2023	51.60	53.24	51.27	52.65
7720	NASDAQ	ZION	Fri, Jan 20, 2023	49.85	51.66	49.52	51.48
7719	NASDAQ	ZION	Thu, Jan 19, 2023	47.71	49.55	47.56	49.52
7718	NASDAQ	ZION	Wed, Jan 18, 2023	50.55	50.58	48.20	48.26
7717	NASDAQ	ZION	Tue, Jan 17, 2023	51.15	51.22	50.32	50.86
7716	NASDAQ	ZION	Fri, Jan 13, 2023	50.68	51.44	49.65	51.39
7715	NASDAQ	ZION	Thu, Jan 12, 2023	51.58	52.26	51.39	51.45
7714	NASDAQ	ZION	Wed, Jan 11, 2023	51.29	51.77	50.88	51.33
7713	NASDAQ	ZION	Tue, Jan 10, 2023	50.89	51.39	50.57	51.04
7712	NASDAQ	ZION	Mon, Jan 9, 2023	51.63	51.74	50.91	51.02
7711	NASDAQ	ZION	Fri, Jan 6, 2023	49.83	51.46	49.43	51.26
7710	NASDAQ	ZION	Thu, Jan 5, 2023	49.74	49.95	48.79	49.35
7709	NASDAQ	ZION	Wed, Jan 4, 2023	49.08	50.84	48.97	50.23
7708	NASDAQ	ZION	Tue, Jan 3, 2023	48.68	49.80	48.26	48.46
7707	NASDAQ	ZION	Fri, Dec 30, 2022	48.61	49.41	48.50	49.16
7706	NASDAQ	ZION	Thu, Dec 29, 2022	48.06	49.31	47.93	49.08
7705	NASDAQ	ZION	Wed, Dec 28, 2022	48.87	48.90	47.94	47.97
7704	NASDAQ	ZION	Tue, Dec 27, 2022	48.65	49.12	47.91	48.84
7703	NASDAQ	ZION	Fri, Dec 23, 2022	48.28	48.67	47.99	48.45
7702	NASDAQ	ZION	Thu, Dec 22, 2022	47.26	48.35	46.97	48.28
7701	NASDAQ	ZION	Wed, Dec 21, 2022	47.03	47.58	47.03	47.57
7700	NASDAQ	ZION	Tue, Dec 20, 2022	45.95	46.58	45.77	46.13
7699	NASDAQ	ZION	Mon, Dec 19, 2022	46.10	46.46	45.21	45.74
7698	NASDAQ	ZION	Fri, Dec 16, 2022	46.25	47.05	46.01	46.07
7697	NASDAQ	ZION	Thu, Dec 15, 2022	46.79	47.32	46.55	46.89
7696	NASDAQ	ZION	Wed, Dec 14, 2022	48.27	48.49	47.28	47.54
7695	NASDAQ	ZION	Tue, Dec 13, 2022	49.10	49.77	47.84	48.28
7694	NASDAQ	ZION	Mon, Dec 12, 2022	47.47	48.64	46.81	48.40
7693	NASDAQ	ZION	Fri, Dec 9, 2022	47.05	47.69	47.01	47.49
7692	NASDAQ	ZION	Thu, Dec 8, 2022	47.35	47.66	46.94	47.38
7691	NASDAQ	ZION	Wed, Dec 7, 2022	46.95	47.53	45.97	47.05
7690	NASDAQ	ZION	Tue, Dec 6, 2022	48.35	48.61	46.73	47.14
7689	NASDAQ	ZION	Mon, Dec 5, 2022	51.69	51.69	47.48	48.42
7688	NASDAQ	ZION	Fri, Dec 2, 2022	51.09	52.31	51.09	52.25
7687	NASDAQ	ZION	Thu, Dec 1, 2022	52.20	52.61	51.14	51.99
7686	NASDAQ	ZION	Wed, Nov 30, 2022	50.79	51.94	49.53	51.82
7685	NASDAQ	ZION	Tue, Nov 29, 2022	50.42	51.09	50.13	51.03
7684	NASDAQ	ZION	Mon, Nov 28, 2022	51.35	51.71	50.16	50.23
7683	NASDAQ	ZION	Fri, Nov 25, 2022	51.54	51.77	51.05	51.75
7682	NASDAQ	ZION	Wed, Nov 23, 2022	51.17	51.69	50.76	51.52
7681	NASDAQ	ZION	Tue, Nov 22, 2022	51.18	51.63	50.77	51.26
7680	NASDAQ	ZION	Mon, Nov 21, 2022	50.76	51.31	50.42	50.81
7679	NASDAQ	ZION	Fri, Nov 18, 2022	51.77	52.09	49.39	50.68
7678	NASDAQ	ZION	Thu, Nov 17, 2022	50.99	50.99	49.78	50.76
7677	NASDAQ	ZION	Wed, Nov 16, 2022	53.04	53.28	51.74	51.88
7676	NASDAQ	ZION	Tue, Nov 15, 2022	54.08	55.00	52.59	53.12
7675	NASDAQ	ZION	Mon, Nov 14, 2022	55.08	55.31	53.25	53.31
7674	NASDAQ	ZION	Fri, Nov 11, 2022	54.08	56.10	53.70	55.39
7673	NASDAQ	ZION	Thu, Nov 10, 2022	51.11	54.02	51.11	53.87
7672	NASDAQ	ZION	Wed, Nov 9, 2022	49.94	50.37	49.36	49.71
7671	NASDAQ	ZION	Tue, Nov 8, 2022	49.82	51.13	49.79	50.71
7670	NASDAQ	ZION	Mon, Nov 7, 2022	50.22	50.50	49.44	49.91
7669	NASDAQ	ZION	Fri, Nov 4, 2022	48.81	49.83	48.74	49.76
7668	NASDAQ	ZION	Thu, Nov 3, 2022	48.61	48.78	47.46	48.12
7667	NASDAQ	ZION	Wed, Nov 2, 2022	51.36	51.41	49.46	49.49
7666	NASDAQ	ZION	Tue, Nov 1, 2022	52.39	52.55	51.36	51.61
7665	NASDAQ	ZION	Mon, Oct 31, 2022	51.10	52.27	51.02	51.94
7664	NASDAQ	ZION	Fri, Oct 28, 2022	50.78	51.61	50.43	51.54
7663	NASDAQ	ZION	Thu, Oct 27, 2022	51.06	51.52	50.19	50.38
7662	NASDAQ	ZION	Wed, Oct 26, 2022	51.04	51.94	50.35	50.40
7661	NASDAQ	ZION	Tue, Oct 25, 2022	47.72	51.87	47.49	51.51
7660	NASDAQ	ZION	Mon, Oct 24, 2022	48.32	50.05	48.13	49.78
7659	NASDAQ	ZION	Fri, Oct 21, 2022	47.18	48.50	46.58	47.82
7658	NASDAQ	ZION	Thu, Oct 20, 2022	49.18	49.64	46.68	47.13
7657	NASDAQ	ZION	Wed, Oct 19, 2022	51.32	51.61	48.68	49.22
7656	NASDAQ	ZION	Tue, Oct 18, 2022	52.96	53.39	51.52	51.98
7655	NASDAQ	ZION	Mon, Oct 17, 2022	50.97	52.05	50.93	51.88
7654	NASDAQ	ZION	Fri, Oct 14, 2022	50.88	52.16	49.16	50.14
7653	NASDAQ	ZION	Thu, Oct 13, 2022	47.90	50.91	47.30	50.57
7652	NASDAQ	ZION	Wed, Oct 12, 2022	49.01	49.27	48.38	48.44
7651	NASDAQ	ZION	Tue, Oct 11, 2022	49.80	50.07	48.88	49.18
7650	NASDAQ	ZION	Mon, Oct 10, 2022	50.97	50.98	49.56	49.95
7649	NASDAQ	ZION	Fri, Oct 7, 2022	51.75	51.92	50.17	50.37
7648	NASDAQ	ZION	Thu, Oct 6, 2022	53.10	53.42	52.19	52.41
7647	NASDAQ	ZION	Wed, Oct 5, 2022	53.57	54.06	53.16	53.52
7646	NASDAQ	ZION	Tue, Oct 4, 2022	52.84	54.52	52.84	54.52
7645	NASDAQ	ZION	Mon, Oct 3, 2022	51.73	52.37	50.66	52.21
7644	NASDAQ	ZION	Fri, Sep 30, 2022	51.76	52.15	50.79	50.86
7643	NASDAQ	ZION	Thu, Sep 29, 2022	52.53	52.58	51.32	51.78
7642	NASDAQ	ZION	Wed, Sep 28, 2022	52.89	53.65	52.80	53.27
7641	NASDAQ	ZION	Tue, Sep 27, 2022	53.74	54.26	52.32	52.76
7640	NASDAQ	ZION	Mon, Sep 26, 2022	54.02	54.94	53.07	53.53
7639	NASDAQ	ZION	Fri, Sep 23, 2022	55.12	55.20	53.60	54.52
7638	NASDAQ	ZION	Thu, Sep 22, 2022	57.28	57.44	55.59	55.75
7637	NASDAQ	ZION	Wed, Sep 21, 2022	57.84	58.89	57.10	57.10
7636	NASDAQ	ZION	Tue, Sep 20, 2022	57.77	58.24	57.00	57.70
7635	NASDAQ	ZION	Mon, Sep 19, 2022	57.02	58.57	57.02	58.38
7634	NASDAQ	ZION	Fri, Sep 16, 2022	58.19	58.19	57.21	57.70
7633	NASDAQ	ZION	Thu, Sep 15, 2022	58.04	59.75	58.04	58.97
7632	NASDAQ	ZION	Wed, Sep 14, 2022	57.54	58.15	56.73	57.96
7631	NASDAQ	ZION	Tue, Sep 13, 2022	57.53	58.25	56.95	57.30
7630	NASDAQ	ZION	Mon, Sep 12, 2022	58.83	59.46	58.10	58.62
7629	NASDAQ	ZION	Fri, Sep 9, 2022	58.73	59.32	58.33	58.67
7628	NASDAQ	ZION	Thu, Sep 8, 2022	55.88	58.37	55.60	58.26
7627	NASDAQ	ZION	Wed, Sep 7, 2022	54.57	56.53	54.26	56.35
7626	NASDAQ	ZION	Tue, Sep 6, 2022	55.46	55.60	54.10	54.66
7625	NASDAQ	ZION	Fri, Sep 2, 2022	55.78	56.50	54.78	55.04
7624	NASDAQ	ZION	Thu, Sep 1, 2022	54.75	55.15	53.91	55.11
7623	NASDAQ	ZION	Wed, Aug 31, 2022	55.42	55.85	54.87	55.03
7622	NASDAQ	ZION	Tue, Aug 30, 2022	55.96	56.24	55.17	55.40
7621	NASDAQ	ZION	Mon, Aug 29, 2022	55.97	56.32	55.31	55.75
7620	NASDAQ	ZION	Fri, Aug 26, 2022	57.39	57.98	56.40	56.44
7619	NASDAQ	ZION	Thu, Aug 25, 2022	56.46	57.46	56.33	57.31
7618	NASDAQ	ZION	Wed, Aug 24, 2022	55.93	56.43	55.67	56.28
7617	NASDAQ	ZION	Tue, Aug 23, 2022	56.05	56.61	55.90	56.19
7616	NASDAQ	ZION	Mon, Aug 22, 2022	56.86	56.86	55.82	56.00
7615	NASDAQ	ZION	Fri, Aug 19, 2022	58.12	58.29	57.37	57.62
7614	NASDAQ	ZION	Thu, Aug 18, 2022	58.76	58.85	58.35	58.79
7613	NASDAQ	ZION	Wed, Aug 17, 2022	57.84	59.11	57.50	58.67
7612	NASDAQ	ZION	Tue, Aug 16, 2022	58.54	59.51	58.47	58.99
7611	NASDAQ	ZION	Mon, Aug 15, 2022	57.81	58.86	57.51	58.64
7610	NASDAQ	ZION	Fri, Aug 12, 2022	57.54	58.27	57.29	58.22
7609	NASDAQ	ZION	Thu, Aug 11, 2022	56.88	57.44	56.87	57.25
7608	NASDAQ	ZION	Wed, Aug 10, 2022	55.37	56.81	55.25	56.39
7607	NASDAQ	ZION	Tue, Aug 9, 2022	54.14	54.67	53.83	54.63
7606	NASDAQ	ZION	Mon, Aug 8, 2022	54.20	54.82	54.06	54.09
7605	NASDAQ	ZION	Fri, Aug 5, 2022	53.26	54.67	53.15	54.00
7604	NASDAQ	ZION	Thu, Aug 4, 2022	53.73	53.96	53.08	53.31
7603	NASDAQ	ZION	Wed, Aug 3, 2022	53.49	54.17	53.01	53.96
7602	NASDAQ	ZION	Tue, Aug 2, 2022	53.97	54.48	53.07	53.10
7601	NASDAQ	ZION	Mon, Aug 1, 2022	54.29	54.53	53.53	53.93
7600	NASDAQ	ZION	Fri, Jul 29, 2022	53.72	54.70	53.56	54.55
7599	NASDAQ	ZION	Thu, Jul 28, 2022	53.68	53.88	52.57	53.48
7598	NASDAQ	ZION	Wed, Jul 27, 2022	52.75	54.28	52.55	53.55
7597	NASDAQ	ZION	Tue, Jul 26, 2022	53.22	54.09	52.43	52.74
7596	NASDAQ	ZION	Mon, Jul 25, 2022	53.24	54.22	52.75	54.09
7595	NASDAQ	ZION	Fri, Jul 22, 2022	53.04	53.55	52.22	52.76
7594	NASDAQ	ZION	Thu, Jul 21, 2022	53.03	53.59	52.53	53.05
7593	NASDAQ	ZION	Wed, Jul 20, 2022	52.17	53.32	52.17	53.27
7592	NASDAQ	ZION	Tue, Jul 19, 2022	51.46	53.41	51.46	52.60
7591	NASDAQ	ZION	Mon, Jul 18, 2022	51.13	52.19	50.59	50.87
7590	NASDAQ	ZION	Fri, Jul 15, 2022	49.55	50.77	48.95	50.63
7589	NASDAQ	ZION	Thu, Jul 14, 2022	48.58	48.85	47.92	48.54
7588	NASDAQ	ZION	Wed, Jul 13, 2022	49.93	50.16	48.69	49.57
7587	NASDAQ	ZION	Tue, Jul 12, 2022	49.99	51.28	49.99	50.20
7586	NASDAQ	ZION	Mon, Jul 11, 2022	50.64	50.98	50.05	50.41
7585	NASDAQ	ZION	Fri, Jul 8, 2022	51.85	52.01	50.75	51.04
7584	NASDAQ	ZION	Thu, Jul 7, 2022	51.19	51.77	51.19	51.48
7583	NASDAQ	ZION	Wed, Jul 6, 2022	50.63	51.02	49.90	50.41
7582	NASDAQ	ZION	Tue, Jul 5, 2022	50.10	51.09	49.27	51.08
7581	NASDAQ	ZION	Fri, Jul 1, 2022	50.64	51.53	49.67	51.38
7580	NASDAQ	ZION	Thu, Jun 30, 2022	50.72	51.84	49.94	50.90
7579	NASDAQ	ZION	Wed, Jun 29, 2022	52.82	52.82	51.57	51.97
7578	NASDAQ	ZION	Tue, Jun 28, 2022	53.32	53.93	52.61	52.69
7577	NASDAQ	ZION	Mon, Jun 27, 2022	53.69	53.69	52.24	52.61
7576	NASDAQ	ZION	Fri, Jun 24, 2022	51.33	53.33	51.05	53.33
7575	NASDAQ	ZION	Thu, Jun 23, 2022	52.29	52.35	50.02	50.84
7574	NASDAQ	ZION	Wed, Jun 22, 2022	52.30	53.17	52.19	52.56
7573	NASDAQ	ZION	Tue, Jun 21, 2022	53.41	53.97	52.73	53.02
7572	NASDAQ	ZION	Fri, Jun 17, 2022	52.08	53.32	52.00	52.26
7571	NASDAQ	ZION	Thu, Jun 16, 2022	51.66	52.44	50.87	51.69
7570	NASDAQ	ZION	Wed, Jun 15, 2022	52.24	53.87	52.14	53.12
7569	NASDAQ	ZION	Tue, Jun 14, 2022	51.40	53.11	51.37	51.82
7568	NASDAQ	ZION	Mon, Jun 13, 2022	51.45	52.12	50.73	51.09
7567	NASDAQ	ZION	Fri, Jun 10, 2022	53.25	54.22	52.44	52.79
7566	NASDAQ	ZION	Thu, Jun 9, 2022	56.53	56.53	54.76	54.77
7565	NASDAQ	ZION	Wed, Jun 8, 2022	56.79	56.96	56.14	56.53
7564	NASDAQ	ZION	Tue, Jun 7, 2022	56.45	57.47	56.00	57.39
7563	NASDAQ	ZION	Mon, Jun 6, 2022	57.19	57.79	56.48	56.89
7562	NASDAQ	ZION	Fri, Jun 3, 2022	56.84	56.94	56.19	56.54
7561	NASDAQ	ZION	Thu, Jun 2, 2022	55.98	57.14	55.72	57.10
7560	NASDAQ	ZION	Wed, Jun 1, 2022	56.93	57.01	55.15	56.00
7559	NASDAQ	ZION	Tue, May 31, 2022	56.49	57.52	55.59	57.04
7558	NASDAQ	ZION	Fri, May 27, 2022	56.43	57.09	56.06	57.04
7557	NASDAQ	ZION	Thu, May 26, 2022	55.38	56.68	55.22	56.39
7556	NASDAQ	ZION	Wed, May 25, 2022	53.50	55.31	53.32	54.96
7555	NASDAQ	ZION	Tue, May 24, 2022	54.08	54.18	52.56	53.54
7554	NASDAQ	ZION	Mon, May 23, 2022	52.82	54.61	52.80	54.30
7553	NASDAQ	ZION	Fri, May 20, 2022	52.60	53.14	50.62	51.99
7552	NASDAQ	ZION	Thu, May 19, 2022	52.27	53.20	51.49	52.06
7551	NASDAQ	ZION	Wed, May 18, 2022	54.04	54.06	52.59	53.00
7550	NASDAQ	ZION	Tue, May 17, 2022	53.99	55.11	53.77	54.90
7549	NASDAQ	ZION	Mon, May 16, 2022	53.53	53.65	52.34	52.93
7548	NASDAQ	ZION	Fri, May 13, 2022	53.92	54.44	52.85	53.56
7547	NASDAQ	ZION	Thu, May 12, 2022	53.21	53.99	52.18	53.48
7546	NASDAQ	ZION	Wed, May 11, 2022	54.03	55.64	53.38	53.45
7545	NASDAQ	ZION	Tue, May 10, 2022	55.48	56.12	52.89	53.89
7544	NASDAQ	ZION	Mon, May 9, 2022	55.09	55.69	54.23	55.16
7543	NASDAQ	ZION	Fri, May 6, 2022	57.18	57.33	55.27	55.91
7542	NASDAQ	ZION	Thu, May 5, 2022	58.73	58.79	55.99	57.41
7541	NASDAQ	ZION	Wed, May 4, 2022	57.79	59.51	57.36	59.48
7540	NASDAQ	ZION	Tue, May 3, 2022	57.38	58.26	56.98	57.47
7539	NASDAQ	ZION	Mon, May 2, 2022	57.10	57.61	55.62	57.01
7538	NASDAQ	ZION	Fri, Apr 29, 2022	57.85	58.41	56.27	56.51
7537	NASDAQ	ZION	Thu, Apr 28, 2022	56.66	58.33	55.92	57.99
7536	NASDAQ	ZION	Wed, Apr 27, 2022	55.28	56.77	55.06	56.01
7535	NASDAQ	ZION	Tue, Apr 26, 2022	56.84	58.42	55.05	55.83
7534	NASDAQ	ZION	Mon, Apr 25, 2022	59.37	61.24	58.77	61.09
7533	NASDAQ	ZION	Fri, Apr 22, 2022	62.19	62.52	60.56	60.74
7532	NASDAQ	ZION	Thu, Apr 21, 2022	66.06	66.15	61.77	62.23
7531	NASDAQ	ZION	Wed, Apr 20, 2022	65.68	66.90	65.18	65.22
7530	NASDAQ	ZION	Tue, Apr 19, 2022	64.01	65.65	63.84	65.53
7529	NASDAQ	ZION	Mon, Apr 18, 2022	63.07	64.07	62.84	63.68
7528	NASDAQ	ZION	Thu, Apr 14, 2022	63.71	64.32	62.65	62.92
7527	NASDAQ	ZION	Wed, Apr 13, 2022	62.56	64.04	62.17	64.02
7526	NASDAQ	ZION	Tue, Apr 12, 2022	63.73	65.14	62.56	63.22
7525	NASDAQ	ZION	Mon, Apr 11, 2022	63.96	65.63	63.84	64.23
7524	NASDAQ	ZION	Fri, Apr 8, 2022	63.68	64.33	63.02	63.89
7523	NASDAQ	ZION	Thu, Apr 7, 2022	63.57	63.95	62.01	63.18
7522	NASDAQ	ZION	Wed, Apr 6, 2022	64.01	64.40	63.17	63.67
7521	NASDAQ	ZION	Tue, Apr 5, 2022	64.06	64.93	63.79	64.40
7520	NASDAQ	ZION	Mon, Apr 4, 2022	64.29	64.96	62.77	64.10
7519	NASDAQ	ZION	Fri, Apr 1, 2022	66.61	67.25	64.27	64.30
7518	NASDAQ	ZION	Thu, Mar 31, 2022	67.23	67.77	65.53	65.56
7517	NASDAQ	ZION	Wed, Mar 30, 2022	69.87	69.98	66.26	67.37
7516	NASDAQ	ZION	Tue, Mar 29, 2022	70.97	71.25	69.29	69.74
7515	NASDAQ	ZION	Mon, Mar 28, 2022	70.61	70.72	68.62	69.73
7514	NASDAQ	ZION	Fri, Mar 25, 2022	68.66	71.17	68.56	71.08
7513	NASDAQ	ZION	Thu, Mar 24, 2022	68.16	68.70	67.56	68.58
7512	NASDAQ	ZION	Wed, Mar 23, 2022	68.74	69.04	67.54	67.70
7511	NASDAQ	ZION	Tue, Mar 22, 2022	68.91	70.04	68.45	69.53
7510	NASDAQ	ZION	Mon, Mar 21, 2022	68.33	69.26	66.74	67.76
7509	NASDAQ	ZION	Fri, Mar 18, 2022	68.17	68.31	65.71	67.85
7508	NASDAQ	ZION	Thu, Mar 17, 2022	67.05	68.46	66.09	68.34
7507	NASDAQ	ZION	Wed, Mar 16, 2022	66.45	68.99	65.95	68.86
7506	NASDAQ	ZION	Tue, Mar 15, 2022	65.28	65.96	64.14	65.36
7505	NASDAQ	ZION	Mon, Mar 14, 2022	65.54	66.80	64.55	65.00
7504	NASDAQ	ZION	Fri, Mar 11, 2022	65.07	66.42	64.12	64.21
7503	NASDAQ	ZION	Thu, Mar 10, 2022	64.49	65.87	63.71	64.52
7502	NASDAQ	ZION	Wed, Mar 9, 2022	64.99	65.99	64.10	65.13
7501	NASDAQ	ZION	Tue, Mar 8, 2022	63.10	64.56	61.75	62.45
7500	NASDAQ	ZION	Mon, Mar 7, 2022	64.51	65.29	62.20	62.23
7499	NASDAQ	ZION	Fri, Mar 4, 2022	66.61	66.61	64.48	65.39
7498	NASDAQ	ZION	Thu, Mar 3, 2022	68.59	69.60	67.38	68.00
7497	NASDAQ	ZION	Wed, Mar 2, 2022	65.86	69.75	65.61	68.38
7496	NASDAQ	ZION	Tue, Mar 1, 2022	70.27	70.27	64.24	64.94
7495	NASDAQ	ZION	Mon, Feb 28, 2022	68.78	70.99	68.60	70.89
7494	NASDAQ	ZION	Fri, Feb 25, 2022	67.32	71.44	67.32	70.99
7493	NASDAQ	ZION	Thu, Feb 24, 2022	66.56	67.14	63.91	66.97
7492	NASDAQ	ZION	Wed, Feb 23, 2022	71.49	71.96	69.25	69.71
7491	NASDAQ	ZION	Tue, Feb 22, 2022	70.49	71.85	70.24	70.89
7490	NASDAQ	ZION	Fri, Feb 18, 2022	70.89	71.92	70.49	70.72
7489	NASDAQ	ZION	Thu, Feb 17, 2022	73.29	73.35	71.02	71.22
7488	NASDAQ	ZION	Wed, Feb 16, 2022	73.43	74.85	73.20	73.91
7487	NASDAQ	ZION	Tue, Feb 15, 2022	73.37	74.86	72.89	74.31
7486	NASDAQ	ZION	Mon, Feb 14, 2022	74.28	75.29	71.49	72.36
7485	NASDAQ	ZION	Fri, Feb 11, 2022	73.46	75.16	72.62	73.22
7484	NASDAQ	ZION	Thu, Feb 10, 2022	73.30	75.44	73.10	74.12
7483	NASDAQ	ZION	Wed, Feb 9, 2022	73.86	73.94	72.60	72.94
7482	NASDAQ	ZION	Tue, Feb 8, 2022	72.43	74.34	71.80	73.97
7481	NASDAQ	ZION	Mon, Feb 7, 2022	71.34	72.06	70.70	71.65
7480	NASDAQ	ZION	Fri, Feb 4, 2022	69.30	71.84	69.06	71.17
7479	NASDAQ	ZION	Thu, Feb 3, 2022	69.20	70.83	68.52	68.90
7478	NASDAQ	ZION	Wed, Feb 2, 2022	68.90	69.52	68.17	69.30
7477	NASDAQ	ZION	Tue, Feb 1, 2022	67.62	69.12	67.23	69.05
7476	NASDAQ	ZION	Mon, Jan 31, 2022	67.66	68.55	66.64	67.82
7475	NASDAQ	ZION	Fri, Jan 28, 2022	66.79	68.18	66.25	68.15
7474	NASDAQ	ZION	Thu, Jan 27, 2022	67.95	69.10	66.30	66.99
7473	NASDAQ	ZION	Wed, Jan 26, 2022	67.36	68.43	66.07	67.20
7472	NASDAQ	ZION	Tue, Jan 25, 2022	63.25	67.44	62.92	66.48
7471	NASDAQ	ZION	Mon, Jan 24, 2022	60.54	63.05	59.49	62.77
7470	NASDAQ	ZION	Fri, Jan 21, 2022	63.56	63.71	61.28	61.75
7469	NASDAQ	ZION	Thu, Jan 20, 2022	66.36	66.90	64.08	64.23
7468	NASDAQ	ZION	Wed, Jan 19, 2022	69.70	69.70	65.99	66.17
7467	NASDAQ	ZION	Tue, Jan 18, 2022	70.71	70.83	69.12	69.43
7466	NASDAQ	ZION	Fri, Jan 14, 2022	69.66	70.76	68.70	70.65
7465	NASDAQ	ZION	Thu, Jan 13, 2022	70.45	71.18	69.88	70.06
7464	NASDAQ	ZION	Wed, Jan 12, 2022	70.53	71.00	69.76	70.21
7463	NASDAQ	ZION	Tue, Jan 11, 2022	70.12	70.29	68.63	70.22
7462	NASDAQ	ZION	Mon, Jan 10, 2022	70.68	71.21	68.61	69.56
7461	NASDAQ	ZION	Fri, Jan 7, 2022	69.18	70.39	68.39	70.09
7460	NASDAQ	ZION	Thu, Jan 6, 2022	67.10	69.18	66.32	68.94
7459	NASDAQ	ZION	Wed, Jan 5, 2022	66.47	67.34	66.08	66.22
7458	NASDAQ	ZION	Tue, Jan 4, 2022	66.11	66.95	65.15	66.07
7457	NASDAQ	ZION	Mon, Jan 3, 2022	63.88	65.06	63.73	64.24
7456	NASDAQ	ZION	Fri, Dec 31, 2021	62.87	63.42	62.55	63.16
7455	NASDAQ	ZION	Thu, Dec 30, 2021	63.45	64.12	63.07	63.13
7454	NASDAQ	ZION	Wed, Dec 29, 2021	63.28	63.89	62.74	63.45
7453	NASDAQ	ZION	Tue, Dec 28, 2021	62.81	63.53	62.63	63.11
7452	NASDAQ	ZION	Mon, Dec 27, 2021	62.42	63.06	61.72	63.01
7451	NASDAQ	ZION	Thu, Dec 23, 2021	62.42	63.09	62.21	62.36
7450	NASDAQ	ZION	Wed, Dec 22, 2021	61.29	62.06	61.06	61.86
7449	NASDAQ	ZION	Tue, Dec 21, 2021	60.23	61.80	60.23	61.65
7448	NASDAQ	ZION	Mon, Dec 20, 2021	60.23	60.23	58.18	59.40
7447	NASDAQ	ZION	Fri, Dec 17, 2021	63.36	63.36	60.91	61.20
7446	NASDAQ	ZION	Thu, Dec 16, 2021	63.60	64.30	62.78	63.47
7445	NASDAQ	ZION	Wed, Dec 15, 2021	62.43	63.16	61.52	62.76
7444	NASDAQ	ZION	Tue, Dec 14, 2021	61.25	62.49	61.12	62.27
7443	NASDAQ	ZION	Mon, Dec 13, 2021	62.92	63.25	61.04	61.17
7442	NASDAQ	ZION	Fri, Dec 10, 2021	63.43	63.71	62.19	63.21
7441	NASDAQ	ZION	Thu, Dec 9, 2021	63.02	64.18	62.47	63.01
7440	NASDAQ	ZION	Wed, Dec 8, 2021	64.57	64.75	63.08	63.36
7439	NASDAQ	ZION	Tue, Dec 7, 2021	64.45	65.01	63.94	64.44
7438	NASDAQ	ZION	Mon, Dec 6, 2021	63.12	65.05	62.64	63.87
7437	NASDAQ	ZION	Fri, Dec 3, 2021	64.40	64.40	61.24	61.91
7436	NASDAQ	ZION	Thu, Dec 2, 2021	62.99	64.46	62.40	64.05
7435	NASDAQ	ZION	Wed, Dec 1, 2021	64.40	65.27	62.35	62.37
7434	NASDAQ	ZION	Tue, Nov 30, 2021	63.54	64.28	62.71	63.08
7433	NASDAQ	ZION	Mon, Nov 29, 2021	65.36	65.67	63.83	64.91
7432	NASDAQ	ZION	Fri, Nov 26, 2021	64.73	64.88	62.82	64.17
7431	NASDAQ	ZION	Wed, Nov 24, 2021	67.47	68.25	67.28	67.49
7430	NASDAQ	ZION	Tue, Nov 23, 2021	66.86	67.75	66.55	67.61
7429	NASDAQ	ZION	Mon, Nov 22, 2021	65.73	67.56	65.11	66.25
7428	NASDAQ	ZION	Fri, Nov 19, 2021	64.88	65.96	64.10	65.41
7427	NASDAQ	ZION	Thu, Nov 18, 2021	66.34	66.79	65.78	66.22
7426	NASDAQ	ZION	Wed, Nov 17, 2021	66.80	66.99	65.47	66.29
7425	NASDAQ	ZION	Tue, Nov 16, 2021	66.25	67.07	65.95	66.44
7424	NASDAQ	ZION	Mon, Nov 15, 2021	65.78	66.56	65.61	66.35
7423	NASDAQ	ZION	Fri, Nov 12, 2021	65.73	66.10	64.95	65.48
7422	NASDAQ	ZION	Thu, Nov 11, 2021	65.18	66.46	65.02	65.89
7421	NASDAQ	ZION	Wed, Nov 10, 2021	65.18	65.79	64.68	65.07
7420	NASDAQ	ZION	Tue, Nov 9, 2021	64.32	65.31	63.38	65.15
7419	NASDAQ	ZION	Mon, Nov 8, 2021	65.06	66.13	64.82	65.36
7418	NASDAQ	ZION	Fri, Nov 5, 2021	64.46	65.85	64.30	64.81
7417	NASDAQ	ZION	Thu, Nov 4, 2021	65.78	65.78	63.82	64.29
7416	NASDAQ	ZION	Wed, Nov 3, 2021	63.55	66.24	63.23	65.78
7415	NASDAQ	ZION	Tue, Nov 2, 2021	64.01	64.64	63.65	63.93
7414	NASDAQ	ZION	Mon, Nov 1, 2021	63.55	64.92	63.41	64.19
7413	NASDAQ	ZION	Fri, Oct 29, 2021	63.12	63.79	62.92	62.99
7412	NASDAQ	ZION	Thu, Oct 28, 2021	63.07	63.84	62.37	62.87
7411	NASDAQ	ZION	Wed, Oct 27, 2021	64.49	64.74	62.85	62.88
7410	NASDAQ	ZION	Tue, Oct 26, 2021	66.31	66.59	65.23	65.29
7409	NASDAQ	ZION	Mon, Oct 25, 2021	66.89	66.99	65.56	66.12
7408	NASDAQ	ZION	Fri, Oct 22, 2021	64.87	66.64	64.71	66.39
7407	NASDAQ	ZION	Thu, Oct 21, 2021	65.01	65.29	63.33	64.57
7406	NASDAQ	ZION	Wed, Oct 20, 2021	62.84	65.13	62.74	65.10
7405	NASDAQ	ZION	Tue, Oct 19, 2021	61.41	63.33	60.48	63.25
7404	NASDAQ	ZION	Mon, Oct 18, 2021	61.95	63.19	61.95	62.23
7403	NASDAQ	ZION	Fri, Oct 15, 2021	63.43	63.59	62.04	62.14
7402	NASDAQ	ZION	Thu, Oct 14, 2021	62.97	63.02	62.04	62.64
7401	NASDAQ	ZION	Wed, Oct 13, 2021	62.74	62.74	60.65	62.14
7400	NASDAQ	ZION	Tue, Oct 12, 2021	62.18	62.78	61.78	62.71
7399	NASDAQ	ZION	Mon, Oct 11, 2021	64.08	64.41	62.40	62.44
7398	NASDAQ	ZION	Fri, Oct 8, 2021	62.93	63.91	62.84	63.47
7397	NASDAQ	ZION	Thu, Oct 7, 2021	63.37	63.84	62.66	63.07
7396	NASDAQ	ZION	Wed, Oct 6, 2021	62.98	63.05	61.25	62.80
7395	NASDAQ	ZION	Tue, Oct 5, 2021	64.46	64.65	63.29	63.46
7394	NASDAQ	ZION	Mon, Oct 4, 2021	63.48	64.43	63.44	63.80
7393	NASDAQ	ZION	Fri, Oct 1, 2021	62.20	64.11	62.05	63.65
7392	NASDAQ	ZION	Thu, Sep 30, 2021	64.00	64.00	61.72	61.89
7391	NASDAQ	ZION	Wed, Sep 29, 2021	62.73	63.97	62.42	63.74
7390	NASDAQ	ZION	Tue, Sep 28, 2021	63.04	63.48	62.39	62.74
7389	NASDAQ	ZION	Mon, Sep 27, 2021	61.06	63.14	61.06	62.89
7388	NASDAQ	ZION	Fri, Sep 24, 2021	59.18	60.66	59.18	60.25
7387	NASDAQ	ZION	Thu, Sep 23, 2021	57.52	60.02	57.52	59.36
7386	NASDAQ	ZION	Wed, Sep 22, 2021	56.10	57.64	56.10	56.91
7385	NASDAQ	ZION	Tue, Sep 21, 2021	56.92	56.92	54.99	55.37
7384	NASDAQ	ZION	Mon, Sep 20, 2021	55.35	55.75	54.37	55.67
7383	NASDAQ	ZION	Fri, Sep 17, 2021	57.49	58.31	56.83	57.09
7382	NASDAQ	ZION	Thu, Sep 16, 2021	58.27	58.76	57.54	57.70
7381	NASDAQ	ZION	Wed, Sep 15, 2021	58.01	58.29	57.02	57.98
7380	NASDAQ	ZION	Tue, Sep 14, 2021	58.34	58.94	56.66	56.86
7379	NASDAQ	ZION	Mon, Sep 13, 2021	58.12	58.77	57.56	58.31
7378	NASDAQ	ZION	Fri, Sep 10, 2021	57.80	58.29	57.16	57.38
7377	NASDAQ	ZION	Thu, Sep 9, 2021	56.41	58.29	56.23	57.56
7376	NASDAQ	ZION	Wed, Sep 8, 2021	57.31	57.73	56.43	56.50
7375	NASDAQ	ZION	Tue, Sep 7, 2021	57.38	58.35	57.26	57.50
7374	NASDAQ	ZION	Fri, Sep 3, 2021	57.33	57.86	56.78	57.12
7373	NASDAQ	ZION	Thu, Sep 2, 2021	57.22	57.86	56.95	57.15
7372	NASDAQ	ZION	Wed, Sep 1, 2021	57.25	58.00	56.95	57.17
7371	NASDAQ	ZION	Tue, Aug 31, 2021	57.43	58.27	57.14	57.90
7370	NASDAQ	ZION	Mon, Aug 30, 2021	57.84	58.15	57.07	57.20
7369	NASDAQ	ZION	Fri, Aug 27, 2021	56.32	58.62	55.97	58.55
7368	NASDAQ	ZION	Thu, Aug 26, 2021	56.98	57.17	55.65	55.75
7367	NASDAQ	ZION	Wed, Aug 25, 2021	56.15	57.37	55.88	56.74
7366	NASDAQ	ZION	Tue, Aug 24, 2021	55.00	55.85	55.00	55.80
7365	NASDAQ	ZION	Mon, Aug 23, 2021	54.36	55.02	54.34	54.85
7364	NASDAQ	ZION	Fri, Aug 20, 2021	53.02	54.03	52.75	53.87
7363	NASDAQ	ZION	Thu, Aug 19, 2021	52.99	53.55	52.51	53.17
7362	NASDAQ	ZION	Wed, Aug 18, 2021	54.04	54.82	53.58	53.64
7361	NASDAQ	ZION	Tue, Aug 17, 2021	54.48	54.97	53.33	54.36
7360	NASDAQ	ZION	Mon, Aug 16, 2021	54.88	55.33	54.32	55.04
7359	NASDAQ	ZION	Fri, Aug 13, 2021	56.31	56.35	55.25	55.41
7358	NASDAQ	ZION	Thu, Aug 12, 2021	56.18	56.46	55.48	55.94
7357	NASDAQ	ZION	Wed, Aug 11, 2021	54.87	55.98	54.24	55.96
7356	NASDAQ	ZION	Tue, Aug 10, 2021	54.03	55.55	53.70	55.32
7355	NASDAQ	ZION	Mon, Aug 9, 2021	54.62	55.40	54.16	54.55
7354	NASDAQ	ZION	Fri, Aug 6, 2021	54.03	55.76	54.03	54.99
7353	NASDAQ	ZION	Thu, Aug 5, 2021	52.65	53.40	52.63	53.12
7352	NASDAQ	ZION	Wed, Aug 4, 2021	51.94	53.20	51.58	52.23
7351	NASDAQ	ZION	Tue, Aug 3, 2021	52.10	53.04	50.80	52.74
7350	NASDAQ	ZION	Mon, Aug 2, 2021	52.35	53.94	51.58	51.63
7349	NASDAQ	ZION	Fri, Jul 30, 2021	52.75	53.50	52.01	52.15
7348	NASDAQ	ZION	Thu, Jul 29, 2021	52.95	53.62	52.20	52.84
7347	NASDAQ	ZION	Wed, Jul 28, 2021	51.98	52.82	51.31	52.36
7346	NASDAQ	ZION	Tue, Jul 27, 2021	50.95	51.71	50.45	51.68
7345	NASDAQ	ZION	Mon, Jul 26, 2021	50.94	51.97	50.94	51.48
7344	NASDAQ	ZION	Fri, Jul 23, 2021	51.09	51.64	50.46	50.86
7343	NASDAQ	ZION	Thu, Jul 22, 2021	51.47	51.47	50.03	50.32
7342	NASDAQ	ZION	Wed, Jul 21, 2021	50.77	52.75	50.41	51.64
7341	NASDAQ	ZION	Tue, Jul 20, 2021	48.46	51.61	48.06	50.20
7340	NASDAQ	ZION	Mon, Jul 19, 2021	48.27	48.64	47.06	47.70
7339	NASDAQ	ZION	Fri, Jul 16, 2021	51.99	51.99	49.40	49.60
7338	NASDAQ	ZION	Thu, Jul 15, 2021	50.72	52.21	50.28	51.67
7337	NASDAQ	ZION	Wed, Jul 14, 2021	51.48	52.40	50.44	51.36
7336	NASDAQ	ZION	Tue, Jul 13, 2021	52.55	52.63	51.23	51.41
7335	NASDAQ	ZION	Mon, Jul 12, 2021	51.53	52.70	50.74	52.59
7334	NASDAQ	ZION	Fri, Jul 9, 2021	51.17	52.35	50.97	52.29
7333	NASDAQ	ZION	Thu, Jul 8, 2021	50.11	50.70	49.39	49.84
7332	NASDAQ	ZION	Wed, Jul 7, 2021	50.99	51.97	50.77	51.31
7331	NASDAQ	ZION	Tue, Jul 6, 2021	53.02	53.02	51.10	51.72
7330	NASDAQ	ZION	Fri, Jul 2, 2021	53.50	53.71	53.16	53.26
7329	NASDAQ	ZION	Thu, Jul 1, 2021	53.69	54.02	52.92	53.82
7328	NASDAQ	ZION	Wed, Jun 30, 2021	52.27	53.09	52.25	52.86
7327	NASDAQ	ZION	Tue, Jun 29, 2021	53.94	54.42	52.45	52.70
7326	NASDAQ	ZION	Mon, Jun 28, 2021	55.47	55.47	53.15	53.45
7325	NASDAQ	ZION	Fri, Jun 25, 2021	54.24	55.84	53.98	55.48
7324	NASDAQ	ZION	Thu, Jun 24, 2021	53.48	54.43	52.83	54.21
7323	NASDAQ	ZION	Wed, Jun 23, 2021	53.11	53.49	52.78	53.14
7322	NASDAQ	ZION	Tue, Jun 22, 2021	52.74	53.13	51.67	52.82
7321	NASDAQ	ZION	Mon, Jun 21, 2021	50.50	52.77	50.50	52.68
7320	NASDAQ	ZION	Fri, Jun 18, 2021	50.67	51.19	49.79	50.30
7319	NASDAQ	ZION	Thu, Jun 17, 2021	55.70	55.79	51.52	51.62
7318	NASDAQ	ZION	Wed, Jun 16, 2021	54.16	55.81	53.41	55.13
7317	NASDAQ	ZION	Tue, Jun 15, 2021	54.13	54.84	53.66	54.52
7316	NASDAQ	ZION	Mon, Jun 14, 2021	55.17	55.56	53.71	54.02
7315	NASDAQ	ZION	Fri, Jun 11, 2021	55.54	55.79	54.96	55.27
7314	NASDAQ	ZION	Thu, Jun 10, 2021	57.72	57.74	55.03	55.08
7313	NASDAQ	ZION	Wed, Jun 9, 2021	57.09	57.42	56.19	56.62
7312	NASDAQ	ZION	Tue, Jun 8, 2021	57.32	58.00	56.23	57.80
7311	NASDAQ	ZION	Mon, Jun 7, 2021	58.43	58.46	57.73	57.81
7310	NASDAQ	ZION	Fri, Jun 4, 2021	58.30	58.30	57.02	58.13
7309	NASDAQ	ZION	Thu, Jun 3, 2021	58.32	59.26	58.01	58.29
7308	NASDAQ	ZION	Wed, Jun 2, 2021	58.65	58.65	57.50	58.18
7307	NASDAQ	ZION	Tue, Jun 1, 2021	58.29	58.73	57.79	58.13
7306	NASDAQ	ZION	Fri, May 28, 2021	57.75	57.96	57.10	57.88
7305	NASDAQ	ZION	Thu, May 27, 2021	57.55	57.99	57.23	57.87
7304	NASDAQ	ZION	Wed, May 26, 2021	55.95	56.84	55.66	56.72
7303	NASDAQ	ZION	Tue, May 25, 2021	57.85	58.38	55.88	56.02
7302	NASDAQ	ZION	Mon, May 24, 2021	58.01	58.07	57.28	57.53
7301	NASDAQ	ZION	Fri, May 21, 2021	57.10	58.67	57.10	58.10
7300	NASDAQ	ZION	Thu, May 20, 2021	57.03	57.46	56.09	57.04
7299	NASDAQ	ZION	Wed, May 19, 2021	57.97	57.97	56.18	57.42
7298	NASDAQ	ZION	Tue, May 18, 2021	60.08	60.65	58.20	58.25
7297	NASDAQ	ZION	Mon, May 17, 2021	58.08	60.41	58.04	60.27
7296	NASDAQ	ZION	Fri, May 14, 2021	59.32	60.36	58.72	60.20
7295	NASDAQ	ZION	Thu, May 13, 2021	56.21	59.38	56.10	59.08
7294	NASDAQ	ZION	Wed, May 12, 2021	58.87	59.31	56.95	57.15
7293	NASDAQ	ZION	Tue, May 11, 2021	58.57	60.19	58.30	58.54
7292	NASDAQ	ZION	Mon, May 10, 2021	59.87	60.44	58.90	58.92
7291	NASDAQ	ZION	Fri, May 7, 2021	57.58	59.38	57.32	59.27
7290	NASDAQ	ZION	Thu, May 6, 2021	58.66	59.21	57.63	59.18
7289	NASDAQ	ZION	Wed, May 5, 2021	57.38	58.75	56.71	58.22
7288	NASDAQ	ZION	Tue, May 4, 2021	55.77	57.37	55.00	57.37
7287	NASDAQ	ZION	Mon, May 3, 2021	56.45	56.62	55.18	55.84
7286	NASDAQ	ZION	Fri, Apr 30, 2021	55.95	56.77	55.68	55.80
7285	NASDAQ	ZION	Thu, Apr 29, 2021	56.15	56.72	55.78	56.36
7284	NASDAQ	ZION	Wed, Apr 28, 2021	55.16	55.75	54.82	55.25
7283	NASDAQ	ZION	Tue, Apr 27, 2021	54.70	55.20	54.48	55.15
7282	NASDAQ	ZION	Mon, Apr 26, 2021	54.60	55.17	54.28	54.61
7281	NASDAQ	ZION	Fri, Apr 23, 2021	52.41	54.73	52.24	54.27
7280	NASDAQ	ZION	Thu, Apr 22, 2021	53.69	53.87	52.50	52.56
7279	NASDAQ	ZION	Wed, Apr 21, 2021	52.08	53.72	51.63	53.65
7278	NASDAQ	ZION	Tue, Apr 20, 2021	55.13	55.17	51.71	52.35
7277	NASDAQ	ZION	Mon, Apr 19, 2021	56.23	57.03	55.56	56.00
7276	NASDAQ	ZION	Fri, Apr 16, 2021	56.38	57.10	55.85	56.12
7275	NASDAQ	ZION	Thu, Apr 15, 2021	56.45	56.45	54.76	55.81
7274	NASDAQ	ZION	Wed, Apr 14, 2021	55.38	56.97	55.37	56.24
7273	NASDAQ	ZION	Tue, Apr 13, 2021	55.96	56.34	54.89	55.53
7272	NASDAQ	ZION	Mon, Apr 12, 2021	55.90	56.72	55.90	56.58
7271	NASDAQ	ZION	Fri, Apr 9, 2021	55.81	56.30	55.36	55.94
7270	NASDAQ	ZION	Thu, Apr 8, 2021	55.00	55.22	53.99	55.00
7269	NASDAQ	ZION	Wed, Apr 7, 2021	55.72	56.01	55.20	55.55
7268	NASDAQ	ZION	Tue, Apr 6, 2021	56.71	56.71	54.74	55.43
7267	NASDAQ	ZION	Mon, Apr 5, 2021	56.00	56.36	54.90	55.33
7266	NASDAQ	ZION	Thu, Apr 1, 2021	54.55	55.43	54.16	55.41
7265	NASDAQ	ZION	Wed, Mar 31, 2021	55.24	55.97	54.94	54.96
7264	NASDAQ	ZION	Tue, Mar 30, 2021	54.44	56.13	54.40	55.91
7263	NASDAQ	ZION	Mon, Mar 29, 2021	54.94	55.40	53.25	53.89
7262	NASDAQ	ZION	Fri, Mar 26, 2021	55.55	55.96	54.67	55.85
7261	NASDAQ	ZION	Thu, Mar 25, 2021	52.90	54.99	52.18	54.74
7260	NASDAQ	ZION	Wed, Mar 24, 2021	54.01	55.05	52.95	53.01
7259	NASDAQ	ZION	Tue, Mar 23, 2021	54.79	55.22	53.18	53.58
7258	NASDAQ	ZION	Mon, Mar 22, 2021	56.35	56.70	54.31	55.28
7257	NASDAQ	ZION	Fri, Mar 19, 2021	56.50	57.65	55.65	56.45
7256	NASDAQ	ZION	Thu, Mar 18, 2021	58.01	60.22	56.93	57.30
7255	NASDAQ	ZION	Wed, Mar 17, 2021	57.37	58.36	56.17	56.75
7254	NASDAQ	ZION	Tue, Mar 16, 2021	57.17	57.17	55.51	56.40
7253	NASDAQ	ZION	Mon, Mar 15, 2021	58.92	58.92	56.84	57.72
7252	NASDAQ	ZION	Fri, Mar 12, 2021	58.59	59.37	58.17	59.06
7251	NASDAQ	ZION	Thu, Mar 11, 2021	56.27	58.06	55.98	57.49
7250	NASDAQ	ZION	Wed, Mar 10, 2021	56.45	57.81	56.03	57.64
7249	NASDAQ	ZION	Tue, Mar 9, 2021	56.44	57.49	54.73	56.45
7248	NASDAQ	ZION	Mon, Mar 8, 2021	56.62	58.35	56.08	57.62
7247	NASDAQ	ZION	Fri, Mar 5, 2021	55.36	56.88	53.43	55.79
7246	NASDAQ	ZION	Thu, Mar 4, 2021	54.70	55.71	52.48	53.96
7245	NASDAQ	ZION	Wed, Mar 3, 2021	54.26	56.30	54.10	54.24
7244	NASDAQ	ZION	Tue, Mar 2, 2021	54.39	55.02	54.05	54.24
7243	NASDAQ	ZION	Mon, Mar 1, 2021	53.83	55.25	53.79	54.79
7242	NASDAQ	ZION	Fri, Feb 26, 2021	54.10	54.45	52.16	53.17
7241	NASDAQ	ZION	Thu, Feb 25, 2021	57.16	57.70	54.35	54.57
7240	NASDAQ	ZION	Wed, Feb 24, 2021	54.06	57.33	54.06	56.78
7239	NASDAQ	ZION	Tue, Feb 23, 2021	53.93	54.37	53.09	54.17
7238	NASDAQ	ZION	Mon, Feb 22, 2021	51.69	54.29	51.68	53.36
7237	NASDAQ	ZION	Fri, Feb 19, 2021	50.60	51.93	50.60	51.70
7236	NASDAQ	ZION	Thu, Feb 18, 2021	50.01	50.68	49.53	50.03
7235	NASDAQ	ZION	Wed, Feb 17, 2021	50.88	51.51	50.40	50.64
7234	NASDAQ	ZION	Tue, Feb 16, 2021	50.11	51.81	49.96	51.30
7233	NASDAQ	ZION	Fri, Feb 12, 2021	48.69	49.87	48.69	49.58
7232	NASDAQ	ZION	Thu, Feb 11, 2021	49.09	49.65	48.18	48.91
7231	NASDAQ	ZION	Wed, Feb 10, 2021	49.85	50.65	48.84	49.58
7230	NASDAQ	ZION	Tue, Feb 9, 2021	49.11	49.70	48.37	49.59
7229	NASDAQ	ZION	Mon, Feb 8, 2021	48.15	48.71	47.82	48.65
7228	NASDAQ	ZION	Fri, Feb 5, 2021	48.63	48.85	47.61	47.73
7227	NASDAQ	ZION	Thu, Feb 4, 2021	46.40	48.48	46.17	48.22
7226	NASDAQ	ZION	Wed, Feb 3, 2021	45.59	46.49	45.38	46.03
7225	NASDAQ	ZION	Tue, Feb 2, 2021	45.28	46.47	45.00	45.80
7224	NASDAQ	ZION	Mon, Feb 1, 2021	44.43	44.83	44.02	44.70
7223	NASDAQ	ZION	Fri, Jan 29, 2021	45.29	45.54	43.64	44.14
7222	NASDAQ	ZION	Thu, Jan 28, 2021	44.73	45.50	44.27	45.17
7221	NASDAQ	ZION	Wed, Jan 27, 2021	44.67	45.10	43.72	43.81
7220	NASDAQ	ZION	Tue, Jan 26, 2021	47.79	47.82	46.03	46.05
7219	NASDAQ	ZION	Mon, Jan 25, 2021	47.47	47.79	46.25	47.21
7218	NASDAQ	ZION	Fri, Jan 22, 2021	46.71	48.16	46.61	48.12
7217	NASDAQ	ZION	Thu, Jan 21, 2021	48.60	49.00	47.30	47.39
7216	NASDAQ	ZION	Wed, Jan 20, 2021	49.50	49.50	47.75	48.30
7215	NASDAQ	ZION	Tue, Jan 19, 2021	49.21	49.54	48.60	49.33
7214	NASDAQ	ZION	Fri, Jan 15, 2021	49.98	50.45	48.84	49.14
7213	NASDAQ	ZION	Thu, Jan 14, 2021	50.51	51.22	50.09	50.92
7212	NASDAQ	ZION	Wed, Jan 13, 2021	49.98	50.27	49.25	49.79
7211	NASDAQ	ZION	Tue, Jan 12, 2021	50.00	51.16	49.00	50.36
7210	NASDAQ	ZION	Mon, Jan 11, 2021	48.26	49.96	47.61	49.87
7209	NASDAQ	ZION	Fri, Jan 8, 2021	49.92	49.92	47.64	48.72
7208	NASDAQ	ZION	Thu, Jan 7, 2021	49.24	51.10	48.95	49.99
7207	NASDAQ	ZION	Wed, Jan 6, 2021	45.81	49.04	45.34	48.51
7206	NASDAQ	ZION	Tue, Jan 5, 2021	42.88	43.85	42.54	43.61
7205	NASDAQ	ZION	Mon, Jan 4, 2021	43.08	43.61	42.12	42.93
7204	NASDAQ	ZION	Thu, Dec 31, 2020	43.20	43.62	42.74	43.44
7203	NASDAQ	ZION	Wed, Dec 30, 2020	42.77	43.47	42.77	43.22
7202	NASDAQ	ZION	Tue, Dec 29, 2020	43.39	43.39	42.62	42.77
7201	NASDAQ	ZION	Mon, Dec 28, 2020	43.66	44.14	43.26	43.36
7200	NASDAQ	ZION	Thu, Dec 24, 2020	43.62	43.62	42.66	43.34
7199	NASDAQ	ZION	Wed, Dec 23, 2020	42.29	43.70	42.29	43.51
7198	NASDAQ	ZION	Tue, Dec 22, 2020	42.51	42.86	42.03	42.04
7197	NASDAQ	ZION	Mon, Dec 21, 2020	41.26	42.56	40.88	42.43
7196	NASDAQ	ZION	Fri, Dec 18, 2020	41.62	41.86	40.76	41.08
7195	NASDAQ	ZION	Thu, Dec 17, 2020	41.92	42.22	41.11	41.87
7194	NASDAQ	ZION	Wed, Dec 16, 2020	41.62	42.04	41.15	41.87
7193	NASDAQ	ZION	Tue, Dec 15, 2020	41.24	41.62	40.54	41.61
7192	NASDAQ	ZION	Mon, Dec 14, 2020	42.51	42.58	40.69	40.71
7191	NASDAQ	ZION	Fri, Dec 11, 2020	41.38	42.11	41.27	41.68
7190	NASDAQ	ZION	Thu, Dec 10, 2020	42.17	42.88	41.90	42.64
7189	NASDAQ	ZION	Wed, Dec 9, 2020	43.44	43.85	42.63	42.72
7188	NASDAQ	ZION	Tue, Dec 8, 2020	41.90	43.19	41.81	42.96
7187	NASDAQ	ZION	Mon, Dec 7, 2020	43.94	43.94	42.83	42.91
7186	NASDAQ	ZION	Fri, Dec 4, 2020	44.15	44.30	43.00	44.02
7185	NASDAQ	ZION	Thu, Dec 3, 2020	41.77	42.75	41.51	42.42
7184	NASDAQ	ZION	Wed, Dec 2, 2020	40.00	41.65	39.96	41.60
7183	NASDAQ	ZION	Tue, Dec 1, 2020	39.53	40.16	39.04	40.07
7182	NASDAQ	ZION	Mon, Nov 30, 2020	39.36	39.80	38.44	38.59
7181	NASDAQ	ZION	Fri, Nov 27, 2020	40.44	41.02	39.30	39.46
7180	NASDAQ	ZION	Wed, Nov 25, 2020	40.88	41.05	40.31	40.95
7179	NASDAQ	ZION	Tue, Nov 24, 2020	40.44	42.24	40.06	41.86
7178	NASDAQ	ZION	Mon, Nov 23, 2020	38.95	39.64	38.72	39.56
7177	NASDAQ	ZION	Fri, Nov 20, 2020	38.01	38.54	37.67	38.29
7176	NASDAQ	ZION	Thu, Nov 19, 2020	38.35	38.70	37.72	38.39
7175	NASDAQ	ZION	Wed, Nov 18, 2020	39.96	40.14	38.93	38.94
7174	NASDAQ	ZION	Tue, Nov 17, 2020	38.74	39.71	38.44	39.60
7173	NASDAQ	ZION	Mon, Nov 16, 2020	40.34	40.78	38.91	39.75
7172	NASDAQ	ZION	Fri, Nov 13, 2020	36.75	37.79	36.35	37.48
7171	NASDAQ	ZION	Thu, Nov 12, 2020	36.24	36.94	35.74	36.33
7170	NASDAQ	ZION	Wed, Nov 11, 2020	38.78	39.00	36.49	37.24
7169	NASDAQ	ZION	Tue, Nov 10, 2020	39.63	39.88	38.46	38.98
7168	NASDAQ	ZION	Mon, Nov 9, 2020	35.00	40.90	34.96	39.58
7167	NASDAQ	ZION	Fri, Nov 6, 2020	32.92	33.21	31.72	31.95
7166	NASDAQ	ZION	Thu, Nov 5, 2020	31.15	32.81	31.10	32.58
7165	NASDAQ	ZION	Wed, Nov 4, 2020	32.34	32.84	30.61	30.94
7164	NASDAQ	ZION	Tue, Nov 3, 2020	33.62	34.70	33.53	34.46
7163	NASDAQ	ZION	Mon, Nov 2, 2020	32.72	33.35	31.91	33.22
7162	NASDAQ	ZION	Fri, Oct 30, 2020	31.33	32.31	31.24	32.27
7161	NASDAQ	ZION	Thu, Oct 29, 2020	30.34	31.72	29.83	31.56
7160	NASDAQ	ZION	Wed, Oct 28, 2020	30.29	31.14	30.27	30.60
7159	NASDAQ	ZION	Tue, Oct 27, 2020	32.12	32.63	31.08	31.08
7158	NASDAQ	ZION	Mon, Oct 26, 2020	32.89	32.89	32.00	32.46
7157	NASDAQ	ZION	Fri, Oct 23, 2020	32.61	33.32	32.03	33.20
7156	NASDAQ	ZION	Thu, Oct 22, 2020	30.25	32.35	30.06	32.25
7155	NASDAQ	ZION	Wed, Oct 21, 2020	30.33	31.11	30.04	30.06
7154	NASDAQ	ZION	Tue, Oct 20, 2020	31.58	31.58	30.01	30.52
7153	NASDAQ	ZION	Mon, Oct 19, 2020	31.36	31.52	30.22	30.22
7152	NASDAQ	ZION	Fri, Oct 16, 2020	31.10	31.33	30.46	31.14
7151	NASDAQ	ZION	Thu, Oct 15, 2020	29.83	31.18	29.83	31.17
7150	NASDAQ	ZION	Wed, Oct 14, 2020	30.66	31.00	30.21	30.23
7149	NASDAQ	ZION	Tue, Oct 13, 2020	31.60	31.67	30.51	30.53
7148	NASDAQ	ZION	Mon, Oct 12, 2020	31.54	31.90	31.42	31.83
7147	NASDAQ	ZION	Fri, Oct 9, 2020	32.32	32.50	31.47	31.58
7146	NASDAQ	ZION	Thu, Oct 8, 2020	32.23	32.33	31.63	32.14
7145	NASDAQ	ZION	Wed, Oct 7, 2020	31.27	32.27	31.27	32.15
7144	NASDAQ	ZION	Tue, Oct 6, 2020	31.66	32.34	30.81	30.90
7143	NASDAQ	ZION	Mon, Oct 5, 2020	30.39	31.49	30.39	31.28
7142	NASDAQ	ZION	Fri, Oct 2, 2020	28.76	29.96	28.57	29.85
7141	NASDAQ	ZION	Thu, Oct 1, 2020	29.22	29.57	28.79	29.12
7140	NASDAQ	ZION	Wed, Sep 30, 2020	29.08	29.57	28.87	29.22
7139	NASDAQ	ZION	Tue, Sep 29, 2020	29.22	29.56	28.54	28.97
7138	NASDAQ	ZION	Mon, Sep 28, 2020	28.99	29.64	28.83	29.38
7137	NASDAQ	ZION	Fri, Sep 25, 2020	27.82	28.54	27.55	28.45
7136	NASDAQ	ZION	Thu, Sep 24, 2020	28.27	28.88	27.68	28.22
7135	NASDAQ	ZION	Wed, Sep 23, 2020	28.78	29.39	28.19	28.25
7134	NASDAQ	ZION	Tue, Sep 22, 2020	29.66	30.11	28.51	28.62
7133	NASDAQ	ZION	Mon, Sep 21, 2020	30.69	30.95	29.49	29.81
7132	NASDAQ	ZION	Fri, Sep 18, 2020	31.28	31.75	31.03	31.42
7131	NASDAQ	ZION	Thu, Sep 17, 2020	31.37	31.85	31.24	31.52
7130	NASDAQ	ZION	Wed, Sep 16, 2020	31.13	32.37	30.80	31.81
7129	NASDAQ	ZION	Tue, Sep 15, 2020	32.24	32.24	31.10	31.16
7128	NASDAQ	ZION	Mon, Sep 14, 2020	31.57	32.67	31.57	32.27
7127	NASDAQ	ZION	Fri, Sep 11, 2020	31.08	31.55	30.85	31.49
7126	NASDAQ	ZION	Thu, Sep 10, 2020	32.40	32.67	31.06	31.12
7125	NASDAQ	ZION	Wed, Sep 9, 2020	32.66	32.66	31.81	32.12
7124	NASDAQ	ZION	Tue, Sep 8, 2020	33.15	33.44	31.81	32.22
7123	NASDAQ	ZION	Fri, Sep 4, 2020	33.55	33.97	32.81	33.68
7122	NASDAQ	ZION	Thu, Sep 3, 2020	32.69	33.94	32.31	32.49
7121	NASDAQ	ZION	Wed, Sep 2, 2020	32.13	32.61	31.71	32.39
7120	NASDAQ	ZION	Tue, Sep 1, 2020	31.86	32.78	31.60	32.19
7119	NASDAQ	ZION	Mon, Aug 31, 2020	33.06	33.06	32.12	32.16
7118	NASDAQ	ZION	Fri, Aug 28, 2020	33.34	33.50	32.76	33.02
7117	NASDAQ	ZION	Thu, Aug 27, 2020	32.33	33.58	32.31	33.29
7116	NASDAQ	ZION	Wed, Aug 26, 2020	33.17	33.17	32.27	32.28
7115	NASDAQ	ZION	Tue, Aug 25, 2020	33.44	33.82	32.54	33.06
7114	NASDAQ	ZION	Mon, Aug 24, 2020	31.71	33.06	31.54	33.04
7113	NASDAQ	ZION	Fri, Aug 21, 2020	32.08	32.33	31.33	31.59
7112	NASDAQ	ZION	Thu, Aug 20, 2020	32.45	32.60	31.88	32.13
7111	NASDAQ	ZION	Wed, Aug 19, 2020	32.94	33.47	32.61	32.91
7110	NASDAQ	ZION	Tue, Aug 18, 2020	33.88	34.24	32.68	32.74
7109	NASDAQ	ZION	Mon, Aug 17, 2020	34.21	34.38	33.66	33.88
7108	NASDAQ	ZION	Fri, Aug 14, 2020	33.82	34.94	33.78	34.49
7107	NASDAQ	ZION	Thu, Aug 13, 2020	34.23	35.00	33.99	34.26
7106	NASDAQ	ZION	Wed, Aug 12, 2020	35.61	35.76	33.92	34.69
7105	NASDAQ	ZION	Tue, Aug 11, 2020	35.52	36.51	35.19	35.39
7104	NASDAQ	ZION	Mon, Aug 10, 2020	33.97	35.08	33.91	34.70
7103	NASDAQ	ZION	Fri, Aug 7, 2020	32.32	33.79	32.02	33.79
7102	NASDAQ	ZION	Thu, Aug 6, 2020	32.75	33.05	32.34	32.57
7101	NASDAQ	ZION	Wed, Aug 5, 2020	32.61	33.13	32.40	33.07
7100	NASDAQ	ZION	Tue, Aug 4, 2020	32.27	32.48	31.92	32.23
7099	NASDAQ	ZION	Mon, Aug 3, 2020	32.60	32.75	32.04	32.45
7098	NASDAQ	ZION	Fri, Jul 31, 2020	32.60	32.69	31.94	32.47
7097	NASDAQ	ZION	Thu, Jul 30, 2020	32.71	32.81	31.67	32.78
7096	NASDAQ	ZION	Wed, Jul 29, 2020	32.13	33.42	31.86	33.37
7095	NASDAQ	ZION	Tue, Jul 28, 2020	32.32	32.75	32.19	32.26
7094	NASDAQ	ZION	Mon, Jul 27, 2020	33.39	33.50	32.37	32.41
7093	NASDAQ	ZION	Fri, Jul 24, 2020	34.25	34.49	33.62	33.63
7092	NASDAQ	ZION	Thu, Jul 23, 2020	33.40	34.29	33.28	34.02
7091	NASDAQ	ZION	Wed, Jul 22, 2020	33.29	33.78	32.99	33.28
7090	NASDAQ	ZION	Tue, Jul 21, 2020	31.90	33.88	31.71	33.74
7089	NASDAQ	ZION	Mon, Jul 20, 2020	32.34	32.53	31.63	32.02
7088	NASDAQ	ZION	Fri, Jul 17, 2020	33.24	33.65	32.46	32.56
7087	NASDAQ	ZION	Thu, Jul 16, 2020	33.14	34.14	32.91	33.39
7086	NASDAQ	ZION	Wed, Jul 15, 2020	32.73	33.70	32.46	33.54
7085	NASDAQ	ZION	Tue, Jul 14, 2020	32.86	32.93	31.67	32.02
7084	NASDAQ	ZION	Mon, Jul 13, 2020	32.76	33.26	31.75	32.88
7083	NASDAQ	ZION	Fri, Jul 10, 2020	30.37	32.23	30.33	32.21
7082	NASDAQ	ZION	Thu, Jul 9, 2020	31.29	31.60	30.12	30.44
7081	NASDAQ	ZION	Wed, Jul 8, 2020	31.38	32.02	30.94	31.68
7080	NASDAQ	ZION	Tue, Jul 7, 2020	32.38	32.89	31.42	31.54
7079	NASDAQ	ZION	Mon, Jul 6, 2020	33.22	33.78	32.46	32.90
7078	NASDAQ	ZION	Thu, Jul 2, 2020	33.32	33.81	32.26	32.41
7077	NASDAQ	ZION	Wed, Jul 1, 2020	33.93	34.06	32.48	32.55
7076	NASDAQ	ZION	Tue, Jun 30, 2020	33.01	34.25	32.81	34.00
7075	NASDAQ	ZION	Mon, Jun 29, 2020	32.93	33.51	32.52	33.05
7074	NASDAQ	ZION	Fri, Jun 26, 2020	33.55	33.61	32.21	32.29
7073	NASDAQ	ZION	Thu, Jun 25, 2020	32.91	34.40	32.91	34.25
7072	NASDAQ	ZION	Wed, Jun 24, 2020	35.00	35.00	33.18	33.22
7071	NASDAQ	ZION	Tue, Jun 23, 2020	36.39	36.74	35.46	35.48
7070	NASDAQ	ZION	Mon, Jun 22, 2020	35.92	36.29	35.26	35.74
7069	NASDAQ	ZION	Fri, Jun 19, 2020	36.89	36.89	35.09	36.08
7068	NASDAQ	ZION	Thu, Jun 18, 2020	35.21	36.66	35.02	36.13
7067	NASDAQ	ZION	Wed, Jun 17, 2020	37.06	37.23	35.88	35.93
7066	NASDAQ	ZION	Tue, Jun 16, 2020	37.70	37.94	35.97	36.97
7065	NASDAQ	ZION	Mon, Jun 15, 2020	33.39	36.31	33.25	36.10
7064	NASDAQ	ZION	Fri, Jun 12, 2020	34.99	35.34	33.59	34.88
7063	NASDAQ	ZION	Thu, Jun 11, 2020	34.74	35.04	33.56	33.67
7062	NASDAQ	ZION	Wed, Jun 10, 2020	38.76	38.97	36.75	36.76
7061	NASDAQ	ZION	Tue, Jun 9, 2020	39.17	39.60	38.32	39.31
7060	NASDAQ	ZION	Mon, Jun 8, 2020	39.92	40.70	39.24	40.57
7059	NASDAQ	ZION	Fri, Jun 5, 2020	40.41	40.97	38.32	38.61
7058	NASDAQ	ZION	Thu, Jun 4, 2020	35.41	37.23	34.93	37.23
7057	NASDAQ	ZION	Wed, Jun 3, 2020	34.33	35.72	34.11	35.49
7056	NASDAQ	ZION	Tue, Jun 2, 2020	34.00	34.34	33.15	33.45
7055	NASDAQ	ZION	Mon, Jun 1, 2020	33.16	33.92	32.77	33.42
7054	NASDAQ	ZION	Fri, May 29, 2020	33.21	33.90	32.87	32.91
7053	NASDAQ	ZION	Thu, May 28, 2020	35.31	35.31	33.70	34.02
7052	NASDAQ	ZION	Wed, May 27, 2020	34.66	35.19	33.49	35.08
7051	NASDAQ	ZION	Tue, May 26, 2020	31.56	33.50	31.53	32.93
7050	NASDAQ	ZION	Fri, May 22, 2020	30.89	31.10	29.90	30.19
7049	NASDAQ	ZION	Thu, May 21, 2020	30.84	31.68	30.62	30.73
7048	NASDAQ	ZION	Wed, May 20, 2020	30.52	31.49	30.20	31.12
7047	NASDAQ	ZION	Tue, May 19, 2020	29.93	30.08	29.02	29.22
7046	NASDAQ	ZION	Mon, May 18, 2020	28.08	30.38	28.08	30.24
7045	NASDAQ	ZION	Fri, May 15, 2020	27.42	27.62	26.81	27.02
7044	NASDAQ	ZION	Thu, May 14, 2020	25.61	27.69	25.07	27.54
7043	NASDAQ	ZION	Wed, May 13, 2020	27.54	27.65	25.84	26.31
7042	NASDAQ	ZION	Tue, May 12, 2020	29.35	29.44	27.77	27.83
7041	NASDAQ	ZION	Mon, May 11, 2020	30.37	30.43	29.20	29.21
7040	NASDAQ	ZION	Fri, May 8, 2020	30.28	30.84	29.95	30.72
7039	NASDAQ	ZION	Thu, May 7, 2020	29.91	30.71	29.46	29.57
7038	NASDAQ	ZION	Wed, May 6, 2020	30.51	30.60	29.49	29.88
7037	NASDAQ	ZION	Tue, May 5, 2020	31.11	31.39	30.15	30.18
7036	NASDAQ	ZION	Mon, May 4, 2020	30.52	30.86	30.18	30.67
7035	NASDAQ	ZION	Fri, May 1, 2020	31.25	31.60	30.53	30.90
7034	NASDAQ	ZION	Thu, Apr 30, 2020	31.50	32.03	31.18	31.61
7033	NASDAQ	ZION	Wed, Apr 29, 2020	32.01	32.84	31.74	32.14
7032	NASDAQ	ZION	Tue, Apr 28, 2020	31.42	31.82	31.05	31.33
7031	NASDAQ	ZION	Mon, Apr 27, 2020	29.73	31.12	29.51	30.79
7030	NASDAQ	ZION	Fri, Apr 24, 2020	29.40	29.74	28.76	29.46
7029	NASDAQ	ZION	Thu, Apr 23, 2020	29.23	29.87	29.05	29.19
7028	NASDAQ	ZION	Wed, Apr 22, 2020	29.23	29.50	28.52	28.90
7027	NASDAQ	ZION	Tue, Apr 21, 2020	28.43	29.42	27.92	28.65
7026	NASDAQ	ZION	Mon, Apr 20, 2020	28.65	29.90	28.02	29.27
7025	NASDAQ	ZION	Fri, Apr 17, 2020	28.01	29.19	27.82	29.08
7024	NASDAQ	ZION	Thu, Apr 16, 2020	27.87	27.92	26.62	26.94
7023	NASDAQ	ZION	Wed, Apr 15, 2020	28.36	28.70	27.91	28.01
7022	NASDAQ	ZION	Tue, Apr 14, 2020	30.57	30.93	29.12	29.54
7021	NASDAQ	ZION	Mon, Apr 13, 2020	30.81	30.99	29.70	30.08
7020	NASDAQ	ZION	Thu, Apr 9, 2020	30.00	31.09	29.84	31.00
7019	NASDAQ	ZION	Wed, Apr 8, 2020	28.24	29.57	27.99	29.44
7018	NASDAQ	ZION	Tue, Apr 7, 2020	28.10	29.28	27.79	28.04
7017	NASDAQ	ZION	Mon, Apr 6, 2020	25.74	27.09	25.57	26.93
7016	NASDAQ	ZION	Fri, Apr 3, 2020	25.21	26.01	24.41	24.68
7015	NASDAQ	ZION	Thu, Apr 2, 2020	25.00	26.60	25.00	25.39
7014	NASDAQ	ZION	Wed, Apr 1, 2020	25.87	26.29	25.02	25.32
7013	NASDAQ	ZION	Tue, Mar 31, 2020	27.23	27.52	26.51	26.76
7012	NASDAQ	ZION	Mon, Mar 30, 2020	27.54	27.78	26.73	27.52
7011	NASDAQ	ZION	Fri, Mar 27, 2020	26.45	28.26	26.35	27.58
7010	NASDAQ	ZION	Thu, Mar 26, 2020	25.95	27.51	25.95	27.37
7009	NASDAQ	ZION	Wed, Mar 25, 2020	25.40	26.72	24.64	25.85
7008	NASDAQ	ZION	Tue, Mar 24, 2020	25.24	25.76	24.46	25.18
7007	NASDAQ	ZION	Mon, Mar 23, 2020	25.90	26.05	23.58	24.08
7006	NASDAQ	ZION	Fri, Mar 20, 2020	27.37	27.66	25.40	25.58
7005	NASDAQ	ZION	Thu, Mar 19, 2020	26.91	28.02	26.11	27.25
7004	NASDAQ	ZION	Wed, Mar 18, 2020	26.26	28.32	25.85	27.47
7003	NASDAQ	ZION	Tue, Mar 17, 2020	27.31	28.49	25.86	28.05
7002	NASDAQ	ZION	Mon, Mar 16, 2020	25.89	28.69	25.27	26.56
7001	NASDAQ	ZION	Fri, Mar 13, 2020	29.51	29.84	27.67	29.42
7000	NASDAQ	ZION	Thu, Mar 12, 2020	27.83	29.87	27.23	27.60
6999	NASDAQ	ZION	Wed, Mar 11, 2020	31.23	31.69	29.60	29.95
6998	NASDAQ	ZION	Tue, Mar 10, 2020	32.40	32.68	30.75	32.24
6997	NASDAQ	ZION	Mon, Mar 9, 2020	33.00	33.37	30.82	31.03
6996	NASDAQ	ZION	Fri, Mar 6, 2020	34.44	36.19	34.21	35.28
6995	NASDAQ	ZION	Thu, Mar 5, 2020	37.44	37.44	35.83	36.10
6994	NASDAQ	ZION	Wed, Mar 4, 2020	39.30	39.30	37.58	38.48
6993	NASDAQ	ZION	Tue, Mar 3, 2020	40.98	41.34	38.52	38.90
6992	NASDAQ	ZION	Mon, Mar 2, 2020	39.67	41.31	38.82	41.30
6991	NASDAQ	ZION	Fri, Feb 28, 2020	39.23	40.72	39.10	39.95
6990	NASDAQ	ZION	Thu, Feb 27, 2020	40.95	42.23	40.24	40.59
6989	NASDAQ	ZION	Wed, Feb 26, 2020	42.79	42.93	41.65	41.82
6988	NASDAQ	ZION	Tue, Feb 25, 2020	43.91	44.53	42.24	42.38
6987	NASDAQ	ZION	Mon, Feb 24, 2020	44.21	44.57	43.28	43.76
6986	NASDAQ	ZION	Fri, Feb 21, 2020	45.80	46.04	45.01	45.43
6985	NASDAQ	ZION	Thu, Feb 20, 2020	45.63	46.42	45.63	46.25
6984	NASDAQ	ZION	Wed, Feb 19, 2020	45.27	45.86	45.09	45.81
6983	NASDAQ	ZION	Tue, Feb 18, 2020	46.02	46.21	44.99	45.09
6982	NASDAQ	ZION	Fri, Feb 14, 2020	46.20	46.50	46.14	46.26
6981	NASDAQ	ZION	Thu, Feb 13, 2020	45.74	46.49	45.72	46.44
6980	NASDAQ	ZION	Wed, Feb 12, 2020	46.12	46.55	45.87	46.11
6979	NASDAQ	ZION	Tue, Feb 11, 2020	45.82	46.81	45.73	46.28
6978	NASDAQ	ZION	Mon, Feb 10, 2020	45.70	46.03	45.29	45.65
6977	NASDAQ	ZION	Fri, Feb 7, 2020	46.84	46.84	45.95	46.23
6976	NASDAQ	ZION	Thu, Feb 6, 2020	48.21	48.41	46.94	47.01
6975	NASDAQ	ZION	Wed, Feb 5, 2020	47.24	48.16	47.17	48.01
6974	NASDAQ	ZION	Tue, Feb 4, 2020	46.75	47.30	46.59	46.68
6973	NASDAQ	ZION	Mon, Feb 3, 2020	45.85	46.33	45.62	46.11
6972	NASDAQ	ZION	Fri, Jan 31, 2020	46.29	46.34	45.40	45.49
6971	NASDAQ	ZION	Thu, Jan 30, 2020	46.13	46.81	45.71	46.76
6970	NASDAQ	ZION	Wed, Jan 29, 2020	47.17	47.43	46.33	46.37
6969	NASDAQ	ZION	Tue, Jan 28, 2020	47.00	47.41	46.68	47.09
6968	NASDAQ	ZION	Mon, Jan 27, 2020	45.78	46.69	45.61	46.46
6967	NASDAQ	ZION	Fri, Jan 24, 2020	47.88	47.88	46.24	46.63
6966	NASDAQ	ZION	Thu, Jan 23, 2020	47.73	47.99	47.25	47.79
6965	NASDAQ	ZION	Wed, Jan 22, 2020	47.66	48.56	47.19	47.84
6964	NASDAQ	ZION	Tue, Jan 21, 2020	50.58	50.58	49.85	49.90
6963	NASDAQ	ZION	Fri, Jan 17, 2020	50.92	51.21	50.50	50.74
6962	NASDAQ	ZION	Thu, Jan 16, 2020	50.71	51.24	50.49	50.74
6961	NASDAQ	ZION	Wed, Jan 15, 2020	50.86	50.86	50.12	50.37
6960	NASDAQ	ZION	Tue, Jan 14, 2020	50.99	51.64	50.76	51.42
6959	NASDAQ	ZION	Mon, Jan 13, 2020	50.89	51.05	50.46	51.02
6958	NASDAQ	ZION	Fri, Jan 10, 2020	51.55	51.55	50.61	50.67
6957	NASDAQ	ZION	Thu, Jan 9, 2020	51.59	51.66	51.22	51.60
6956	NASDAQ	ZION	Wed, Jan 8, 2020	50.90	51.49	50.73	51.26
6955	NASDAQ	ZION	Tue, Jan 7, 2020	50.79	51.13	50.61	50.76
6954	NASDAQ	ZION	Mon, Jan 6, 2020	51.08	51.68	50.81	51.07
6953	NASDAQ	ZION	Fri, Jan 3, 2020	51.41	51.89	51.16	51.70
6952	NASDAQ	ZION	Thu, Jan 2, 2020	52.36	52.48	51.79	52.44
6951	NASDAQ	ZION	Tue, Dec 31, 2019	51.61	52.04	51.61	51.92
6950	NASDAQ	ZION	Mon, Dec 30, 2019	51.81	52.08	51.30	51.77
6949	NASDAQ	ZION	Fri, Dec 27, 2019	51.86	51.86	51.36	51.50
6948	NASDAQ	ZION	Thu, Dec 26, 2019	51.48	51.71	50.51	51.66
6947	NASDAQ	ZION	Tue, Dec 24, 2019	51.55	51.59	51.29	51.53
6946	NASDAQ	ZION	Mon, Dec 23, 2019	51.68	51.74	51.22	51.34
6945	NASDAQ	ZION	Fri, Dec 20, 2019	51.77	51.97	51.29	51.63
6944	NASDAQ	ZION	Thu, Dec 19, 2019	51.34	51.60	51.23	51.49
6943	NASDAQ	ZION	Wed, Dec 18, 2019	51.60	51.73	51.07	51.35
6942	NASDAQ	ZION	Tue, Dec 17, 2019	51.02	51.69	50.91	51.51
6941	NASDAQ	ZION	Mon, Dec 16, 2019	51.59	51.98	51.15	51.19
6940	NASDAQ	ZION	Fri, Dec 13, 2019	51.72	52.00	50.89	51.15
6939	NASDAQ	ZION	Thu, Dec 12, 2019	49.96	51.86	49.90	51.81
6938	NASDAQ	ZION	Wed, Dec 11, 2019	50.05	50.25	49.61	49.84
6937	NASDAQ	ZION	Tue, Dec 10, 2019	49.67	50.09	49.37	49.91
6936	NASDAQ	ZION	Mon, Dec 9, 2019	49.72	49.84	49.53	49.66
6935	NASDAQ	ZION	Fri, Dec 6, 2019	50.03	50.47	49.69	49.71
6934	NASDAQ	ZION	Thu, Dec 5, 2019	49.44	49.57	49.05	49.30
6933	NASDAQ	ZION	Wed, Dec 4, 2019	48.79	49.38	48.64	49.11
6932	NASDAQ	ZION	Tue, Dec 3, 2019	48.75	49.00	48.03	48.57
6931	NASDAQ	ZION	Mon, Dec 2, 2019	50.20	50.31	49.43	49.50
6930	NASDAQ	ZION	Fri, Nov 29, 2019	49.94	50.11	49.70	49.78
6929	NASDAQ	ZION	Wed, Nov 27, 2019	49.93	50.14	49.75	50.07
6928	NASDAQ	ZION	Tue, Nov 26, 2019	50.00	50.00	49.57	49.66
6927	NASDAQ	ZION	Mon, Nov 25, 2019	50.16	50.44	49.80	50.17
6926	NASDAQ	ZION	Fri, Nov 22, 2019	49.08	50.17	49.08	49.96
6925	NASDAQ	ZION	Thu, Nov 21, 2019	49.09	49.30	48.53	49.14
6924	NASDAQ	ZION	Wed, Nov 20, 2019	48.90	49.22	48.54	48.89
6923	NASDAQ	ZION	Tue, Nov 19, 2019	49.51	49.71	49.26	49.30
6922	NASDAQ	ZION	Mon, Nov 18, 2019	49.57	49.57	49.04	49.31
6921	NASDAQ	ZION	Fri, Nov 15, 2019	49.62	49.79	49.48	49.55
6920	NASDAQ	ZION	Thu, Nov 14, 2019	49.36	49.54	49.02	49.50
6919	NASDAQ	ZION	Wed, Nov 13, 2019	49.82	50.00	49.37	49.63
6918	NASDAQ	ZION	Tue, Nov 12, 2019	51.01	51.06	50.50	50.72
6917	NASDAQ	ZION	Mon, Nov 11, 2019	50.64	51.10	50.52	50.98
6916	NASDAQ	ZION	Fri, Nov 8, 2019	50.74	51.34	50.61	51.07
6915	NASDAQ	ZION	Thu, Nov 7, 2019	50.61	51.55	50.52	51.04
6914	NASDAQ	ZION	Wed, Nov 6, 2019	50.51	50.58	49.86	50.37
6913	NASDAQ	ZION	Tue, Nov 5, 2019	50.31	51.08	50.29	50.71
6912	NASDAQ	ZION	Mon, Nov 4, 2019	49.92	50.38	49.60	50.21
6911	NASDAQ	ZION	Fri, Nov 1, 2019	48.92	49.35	48.68	49.35
6910	NASDAQ	ZION	Thu, Oct 31, 2019	48.83	49.07	47.98	48.47
6909	NASDAQ	ZION	Wed, Oct 30, 2019	49.28	49.60	48.76	49.22
6908	NASDAQ	ZION	Tue, Oct 29, 2019	48.58	49.51	48.58	49.38
6907	NASDAQ	ZION	Mon, Oct 28, 2019	48.18	48.98	48.05	48.80
6906	NASDAQ	ZION	Fri, Oct 25, 2019	47.46	48.37	47.43	47.95
6905	NASDAQ	ZION	Thu, Oct 24, 2019	47.96	48.04	47.41	47.51
6904	NASDAQ	ZION	Wed, Oct 23, 2019	48.04	48.38	47.28	47.94
6903	NASDAQ	ZION	Tue, Oct 22, 2019	48.50	48.90	46.81	48.08
6902	NASDAQ	ZION	Mon, Oct 21, 2019	45.19	45.69	45.00	45.67
6901	NASDAQ	ZION	Fri, Oct 18, 2019	44.11	44.86	43.83	44.72
6900	NASDAQ	ZION	Thu, Oct 17, 2019	44.95	44.96	43.99	44.04
6899	NASDAQ	ZION	Wed, Oct 16, 2019	44.88	45.09	44.45	44.66
6898	NASDAQ	ZION	Tue, Oct 15, 2019	44.42	45.27	44.06	44.76
6897	NASDAQ	ZION	Mon, Oct 14, 2019	43.87	44.20	43.51	44.15
6896	NASDAQ	ZION	Fri, Oct 11, 2019	43.72	44.60	43.71	44.09
6895	NASDAQ	ZION	Thu, Oct 10, 2019	42.62	43.53	42.52	43.21
6894	NASDAQ	ZION	Wed, Oct 9, 2019	42.49	42.65	42.19	42.42
6893	NASDAQ	ZION	Tue, Oct 8, 2019	42.23	42.68	42.00	42.21
6892	NASDAQ	ZION	Mon, Oct 7, 2019	43.19	43.76	43.00	43.44
6891	NASDAQ	ZION	Fri, Oct 4, 2019	42.60	43.26	42.17	43.20
6890	NASDAQ	ZION	Thu, Oct 3, 2019	42.22	42.69	41.61	42.69
6889	NASDAQ	ZION	Wed, Oct 2, 2019	42.62	42.87	41.91	42.26
6888	NASDAQ	ZION	Tue, Oct 1, 2019	44.77	45.02	42.86	42.97
6887	NASDAQ	ZION	Mon, Sep 30, 2019	44.57	44.78	44.17	44.52
6886	NASDAQ	ZION	Fri, Sep 27, 2019	44.41	44.90	43.93	44.36
6885	NASDAQ	ZION	Thu, Sep 26, 2019	44.29	44.38	43.93	43.96
6884	NASDAQ	ZION	Wed, Sep 25, 2019	43.73	44.44	43.72	44.37
6883	NASDAQ	ZION	Tue, Sep 24, 2019	44.25	44.58	43.35	43.77
6882	NASDAQ	ZION	Mon, Sep 23, 2019	44.36	44.53	43.90	44.30
6881	NASDAQ	ZION	Fri, Sep 20, 2019	44.85	44.96	44.27	44.51
6880	NASDAQ	ZION	Thu, Sep 19, 2019	45.13	45.26	44.54	44.58
6879	NASDAQ	ZION	Wed, Sep 18, 2019	44.40	45.30	44.09	45.08
6878	NASDAQ	ZION	Tue, Sep 17, 2019	44.90	44.90	44.16	44.54
6877	NASDAQ	ZION	Mon, Sep 16, 2019	44.45	45.24	44.13	45.18
6876	NASDAQ	ZION	Fri, Sep 13, 2019	45.07	45.42	44.63	44.77
6875	NASDAQ	ZION	Thu, Sep 12, 2019	43.79	44.71	43.20	44.63
6874	NASDAQ	ZION	Wed, Sep 11, 2019	43.67	44.24	42.91	44.15
6873	NASDAQ	ZION	Tue, Sep 10, 2019	42.72	43.69	42.55	43.66
6872	NASDAQ	ZION	Mon, Sep 9, 2019	41.39	42.57	40.97	42.37
6871	NASDAQ	ZION	Fri, Sep 6, 2019	41.07	41.31	40.80	40.94
6870	NASDAQ	ZION	Thu, Sep 5, 2019	40.75	41.73	40.67	41.14
6869	NASDAQ	ZION	Wed, Sep 4, 2019	40.08	40.25	39.65	40.01
6868	NASDAQ	ZION	Tue, Sep 3, 2019	40.78	40.78	39.74	39.79
6867	NASDAQ	ZION	Fri, Aug 30, 2019	41.10	41.45	40.82	41.09
6866	NASDAQ	ZION	Thu, Aug 29, 2019	40.41	41.13	40.39	40.77
6865	NASDAQ	ZION	Wed, Aug 28, 2019	39.23	40.14	39.11	40.02
6864	NASDAQ	ZION	Tue, Aug 27, 2019	40.42	40.91	39.15	39.49
6863	NASDAQ	ZION	Mon, Aug 26, 2019	40.37	40.40	39.81	40.20
6862	NASDAQ	ZION	Fri, Aug 23, 2019	40.93	41.41	39.90	40.03
6861	NASDAQ	ZION	Thu, Aug 22, 2019	41.34	41.44	40.88	41.14
6860	NASDAQ	ZION	Wed, Aug 21, 2019	40.91	41.14	40.58	40.93
6859	NASDAQ	ZION	Tue, Aug 20, 2019	40.45	40.72	40.36	40.48
6858	NASDAQ	ZION	Mon, Aug 19, 2019	40.77	41.07	40.58	40.88
6857	NASDAQ	ZION	Fri, Aug 16, 2019	39.52	40.33	39.43	40.20
6856	NASDAQ	ZION	Thu, Aug 15, 2019	39.71	40.05	39.12	39.20
6855	NASDAQ	ZION	Wed, Aug 14, 2019	39.96	40.32	39.55	39.65
6854	NASDAQ	ZION	Tue, Aug 13, 2019	40.86	42.01	40.80	41.24
6853	NASDAQ	ZION	Mon, Aug 12, 2019	41.33	41.51	40.88	41.03
6852	NASDAQ	ZION	Fri, Aug 9, 2019	41.81	42.18	41.53	41.85
6851	NASDAQ	ZION	Thu, Aug 8, 2019	41.72	42.34	41.45	42.13
6850	NASDAQ	ZION	Wed, Aug 7, 2019	41.11	41.89	40.55	41.32
6849	NASDAQ	ZION	Tue, Aug 6, 2019	41.59	42.11	40.97	42.02
6848	NASDAQ	ZION	Mon, Aug 5, 2019	41.65	41.93	40.66	41.18
6847	NASDAQ	ZION	Fri, Aug 2, 2019	42.85	43.23	42.11	42.55
6846	NASDAQ	ZION	Thu, Aug 1, 2019	44.85	45.18	42.86	42.94
6845	NASDAQ	ZION	Wed, Jul 31, 2019	45.40	45.51	44.41	45.07
6844	NASDAQ	ZION	Tue, Jul 30, 2019	44.40	45.49	44.32	45.48
6843	NASDAQ	ZION	Mon, Jul 29, 2019	45.10	45.55	44.54	44.65
6842	NASDAQ	ZION	Fri, Jul 26, 2019	44.30	45.22	43.77	45.16
6841	NASDAQ	ZION	Thu, Jul 25, 2019	43.57	44.64	43.23	44.25
6840	NASDAQ	ZION	Wed, Jul 24, 2019	42.70	43.56	42.34	43.51
6839	NASDAQ	ZION	Tue, Jul 23, 2019	42.15	43.09	41.95	42.83
6838	NASDAQ	ZION	Mon, Jul 22, 2019	45.93	46.27	45.11	45.23
6837	NASDAQ	ZION	Fri, Jul 19, 2019	45.22	46.29	45.13	46.10
6836	NASDAQ	ZION	Thu, Jul 18, 2019	44.93	45.68	44.61	45.54
6835	NASDAQ	ZION	Wed, Jul 17, 2019	45.41	45.44	44.64	44.88
6834	NASDAQ	ZION	Tue, Jul 16, 2019	45.57	45.64	45.10	45.49
6833	NASDAQ	ZION	Mon, Jul 15, 2019	46.28	46.28	45.19	45.37
6832	NASDAQ	ZION	Fri, Jul 12, 2019	46.13	46.54	45.69	46.38
6831	NASDAQ	ZION	Thu, Jul 11, 2019	45.33	45.98	45.10	45.84
6830	NASDAQ	ZION	Wed, Jul 10, 2019	45.84	45.98	45.23	45.28
6829	NASDAQ	ZION	Tue, Jul 9, 2019	45.06	45.98	45.06	45.93
6828	NASDAQ	ZION	Mon, Jul 8, 2019	45.80	45.95	45.25	45.32
6827	NASDAQ	ZION	Fri, Jul 5, 2019	45.76	46.37	45.59	46.21
6826	NASDAQ	ZION	Wed, Jul 3, 2019	45.00	45.44	44.78	45.37
6825	NASDAQ	ZION	Tue, Jul 2, 2019	46.05	46.27	44.84	44.85
6824	NASDAQ	ZION	Mon, Jul 1, 2019	46.33	46.81	46.03	46.33
6823	NASDAQ	ZION	Fri, Jun 28, 2019	45.53	46.03	45.12	45.98
6822	NASDAQ	ZION	Thu, Jun 27, 2019	44.45	45.09	44.45	45.00
6821	NASDAQ	ZION	Wed, Jun 26, 2019	44.13	44.77	44.13	44.38
6820	NASDAQ	ZION	Tue, Jun 25, 2019	44.24	44.24	43.35	43.99
6819	NASDAQ	ZION	Mon, Jun 24, 2019	44.49	44.98	44.06	44.12
6818	NASDAQ	ZION	Fri, Jun 21, 2019	44.34	44.97	44.34	44.43
6817	NASDAQ	ZION	Thu, Jun 20, 2019	44.60	44.85	43.45	44.40
6816	NASDAQ	ZION	Wed, Jun 19, 2019	45.24	45.75	44.33	44.36
6815	NASDAQ	ZION	Tue, Jun 18, 2019	44.00	45.23	43.69	45.04
6814	NASDAQ	ZION	Mon, Jun 17, 2019	44.88	45.09	43.84	44.04
6813	NASDAQ	ZION	Fri, Jun 14, 2019	44.71	45.00	44.09	44.88
6812	NASDAQ	ZION	Thu, Jun 13, 2019	44.33	44.87	44.22	44.73
6811	NASDAQ	ZION	Wed, Jun 12, 2019	44.46	44.57	43.86	44.17
6810	NASDAQ	ZION	Tue, Jun 11, 2019	44.22	44.70	44.21	44.42
6809	NASDAQ	ZION	Mon, Jun 10, 2019	44.11	44.54	43.82	43.84
6808	NASDAQ	ZION	Fri, Jun 7, 2019	44.17	44.17	43.49	43.64
6807	NASDAQ	ZION	Thu, Jun 6, 2019	44.10	44.42	43.68	44.24
6806	NASDAQ	ZION	Wed, Jun 5, 2019	44.47	44.51	43.58	44.18
6805	NASDAQ	ZION	Tue, Jun 4, 2019	44.02	45.00	43.96	44.40
6804	NASDAQ	ZION	Mon, Jun 3, 2019	42.93	43.72	42.80	43.32
6803	NASDAQ	ZION	Fri, May 31, 2019	43.42	43.49	42.94	43.07
6802	NASDAQ	ZION	Thu, May 30, 2019	44.63	44.92	43.62	43.96
6801	NASDAQ	ZION	Wed, May 29, 2019	43.94	44.73	43.59	44.61
6800	NASDAQ	ZION	Tue, May 28, 2019	45.18	45.52	44.22	44.25
6799	NASDAQ	ZION	Fri, May 24, 2019	45.20	45.45	45.04	45.34
6798	NASDAQ	ZION	Thu, May 23, 2019	44.97	45.40	44.37	44.93
6797	NASDAQ	ZION	Wed, May 22, 2019	45.47	45.67	44.82	45.42
6796	NASDAQ	ZION	Tue, May 21, 2019	45.35	45.92	45.17	45.78
6795	NASDAQ	ZION	Mon, May 20, 2019	45.04	45.54	44.64	44.90
6794	NASDAQ	ZION	Fri, May 17, 2019	45.15	45.88	45.03	45.10
6793	NASDAQ	ZION	Thu, May 16, 2019	45.17	46.03	45.17	45.57
6792	NASDAQ	ZION	Wed, May 15, 2019	45.59	45.81	44.74	45.13
6791	NASDAQ	ZION	Tue, May 14, 2019	46.12	47.03	45.92	46.44
6790	NASDAQ	ZION	Mon, May 13, 2019	47.45	47.79	45.92	46.03
6789	NASDAQ	ZION	Fri, May 10, 2019	47.93	48.67	47.60	48.44
6788	NASDAQ	ZION	Thu, May 9, 2019	47.61	48.45	47.31	48.24
6787	NASDAQ	ZION	Wed, May 8, 2019	48.46	48.76	48.16	48.19
6786	NASDAQ	ZION	Tue, May 7, 2019	49.12	49.18	48.46	48.71
6785	NASDAQ	ZION	Mon, May 6, 2019	49.19	49.98	49.11	49.68
6784	NASDAQ	ZION	Fri, May 3, 2019	49.73	50.20	49.66	50.05
6783	NASDAQ	ZION	Thu, May 2, 2019	48.62	49.64	48.62	49.48
6782	NASDAQ	ZION	Wed, May 1, 2019	49.34	49.86	48.50	48.58
6781	NASDAQ	ZION	Tue, Apr 30, 2019	49.38	49.52	48.87	49.33
6780	NASDAQ	ZION	Mon, Apr 29, 2019	48.92	49.84	48.92	49.42
6779	NASDAQ	ZION	Fri, Apr 26, 2019	48.36	48.81	48.01	48.75
6778	NASDAQ	ZION	Thu, Apr 25, 2019	48.21	48.72	47.91	48.36
6777	NASDAQ	ZION	Wed, Apr 24, 2019	48.79	48.79	47.52	48.40
6776	NASDAQ	ZION	Tue, Apr 23, 2019	46.62	49.08	46.62	48.84
6775	NASDAQ	ZION	Mon, Apr 22, 2019	47.09	47.34	46.65	46.71
6774	NASDAQ	ZION	Thu, Apr 18, 2019	48.32	48.33	47.22	47.30
6773	NASDAQ	ZION	Wed, Apr 17, 2019	48.51	48.55	47.86	48.36
6772	NASDAQ	ZION	Tue, Apr 16, 2019	47.80	48.35	47.16	48.26
6771	NASDAQ	ZION	Mon, Apr 15, 2019	48.39	48.43	47.50	47.65
6770	NASDAQ	ZION	Fri, Apr 12, 2019	48.20	48.90	47.65	48.42
6769	NASDAQ	ZION	Thu, Apr 11, 2019	47.43	47.92	47.14	47.50
6768	NASDAQ	ZION	Wed, Apr 10, 2019	46.98	47.20	46.42	47.14
6767	NASDAQ	ZION	Tue, Apr 9, 2019	47.45	47.57	46.77	46.90
6766	NASDAQ	ZION	Mon, Apr 8, 2019	47.41	48.04	47.32	47.62
6765	NASDAQ	ZION	Fri, Apr 5, 2019	47.71	47.90	47.27	47.57
6764	NASDAQ	ZION	Thu, Apr 4, 2019	46.25	47.78	46.25	47.68
6763	NASDAQ	ZION	Wed, Apr 3, 2019	47.55	47.93	47.03	47.18
6762	NASDAQ	ZION	Tue, Apr 2, 2019	46.49	47.27	46.43	46.93
6761	NASDAQ	ZION	Mon, Apr 1, 2019	45.71	46.84	45.71	46.72
6760	NASDAQ	ZION	Fri, Mar 29, 2019	45.80	45.86	45.15	45.41
6759	NASDAQ	ZION	Thu, Mar 28, 2019	44.92	45.40	44.67	45.37
6758	NASDAQ	ZION	Wed, Mar 27, 2019	44.96	45.06	44.51	44.87
6757	NASDAQ	ZION	Tue, Mar 26, 2019	43.92	44.98	43.92	44.98
6756	NASDAQ	ZION	Mon, Mar 25, 2019	43.69	44.17	43.34	43.75
6755	NASDAQ	ZION	Fri, Mar 22, 2019	45.47	45.60	43.18	43.64
6754	NASDAQ	ZION	Thu, Mar 21, 2019	46.83	46.91	46.00	46.05
6753	NASDAQ	ZION	Wed, Mar 20, 2019	48.72	49.01	47.10	47.11
6752	NASDAQ	ZION	Tue, Mar 19, 2019	50.34	50.54	48.88	48.97
6751	NASDAQ	ZION	Mon, Mar 18, 2019	49.24	50.16	49.24	50.04
6750	NASDAQ	ZION	Fri, Mar 15, 2019	48.93	49.67	48.93	49.16
6749	NASDAQ	ZION	Thu, Mar 14, 2019	49.20	49.38	48.83	49.08
6748	NASDAQ	ZION	Wed, Mar 13, 2019	49.17	49.26	48.77	49.12
6747	NASDAQ	ZION	Tue, Mar 12, 2019	49.00	49.20	48.53	48.92
6746	NASDAQ	ZION	Mon, Mar 11, 2019	48.91	49.25	48.53	48.86
6745	NASDAQ	ZION	Fri, Mar 8, 2019	48.28	48.84	48.15	48.70
6744	NASDAQ	ZION	Thu, Mar 7, 2019	49.51	49.56	48.46	48.71
6743	NASDAQ	ZION	Wed, Mar 6, 2019	50.72	50.79	49.53	49.67
6742	NASDAQ	ZION	Tue, Mar 5, 2019	50.87	51.24	49.98	50.79
6741	NASDAQ	ZION	Mon, Mar 4, 2019	51.23	51.70	50.44	50.86
6740	NASDAQ	ZION	Fri, Mar 1, 2019	51.44	51.81	50.72	51.17
6739	NASDAQ	ZION	Thu, Feb 28, 2019	51.10	51.39	51.00	51.10
6738	NASDAQ	ZION	Wed, Feb 27, 2019	50.54	51.23	50.26	51.08
6737	NASDAQ	ZION	Tue, Feb 26, 2019	50.80	51.11	50.39	50.42
6736	NASDAQ	ZION	Mon, Feb 25, 2019	51.42	51.72	50.95	50.99
6735	NASDAQ	ZION	Fri, Feb 22, 2019	50.93	51.21	50.72	51.17
6734	NASDAQ	ZION	Thu, Feb 21, 2019	50.77	51.17	50.68	50.90
6733	NASDAQ	ZION	Wed, Feb 20, 2019	50.69	51.33	50.42	51.28
6732	NASDAQ	ZION	Tue, Feb 19, 2019	49.73	50.86	49.70	50.72
6731	NASDAQ	ZION	Fri, Feb 15, 2019	49.24	50.15	48.13	50.11
6730	NASDAQ	ZION	Thu, Feb 14, 2019	49.22	49.29	48.60	48.93
6729	NASDAQ	ZION	Wed, Feb 13, 2019	49.69	50.00	49.31	49.55
6728	NASDAQ	ZION	Tue, Feb 12, 2019	49.80	50.22	49.57	49.89
6727	NASDAQ	ZION	Mon, Feb 11, 2019	49.30	49.65	49.14	49.42
6726	NASDAQ	ZION	Fri, Feb 8, 2019	49.06	49.27	48.35	49.04
6725	NASDAQ	ZION	Thu, Feb 7, 2019	49.67	50.23	49.02	49.30
6724	NASDAQ	ZION	Wed, Feb 6, 2019	48.59	49.08	48.52	48.98
6723	NASDAQ	ZION	Tue, Feb 5, 2019	48.95	49.19	48.25	48.83
6722	NASDAQ	ZION	Mon, Feb 4, 2019	48.36	49.06	48.01	49.01
6721	NASDAQ	ZION	Fri, Feb 1, 2019	47.80	48.38	47.45	48.29
6720	NASDAQ	ZION	Thu, Jan 31, 2019	47.74	48.00	46.82	47.59
6719	NASDAQ	ZION	Wed, Jan 30, 2019	48.40	48.63	47.92	47.98
6718	NASDAQ	ZION	Tue, Jan 29, 2019	48.78	49.19	48.22	48.25
6717	NASDAQ	ZION	Mon, Jan 28, 2019	48.28	48.95	48.11	48.80
6716	NASDAQ	ZION	Fri, Jan 25, 2019	48.81	49.20	48.55	48.68
6715	NASDAQ	ZION	Thu, Jan 24, 2019	47.77	48.74	47.71	48.60
6714	NASDAQ	ZION	Wed, Jan 23, 2019	47.40	48.49	46.72	48.11
6713	NASDAQ	ZION	Tue, Jan 22, 2019	46.80	46.96	46.18	46.53
6712	NASDAQ	ZION	Fri, Jan 18, 2019	46.85	47.21	46.07	47.05
6711	NASDAQ	ZION	Thu, Jan 17, 2019	45.54	46.63	45.15	46.59
6710	NASDAQ	ZION	Wed, Jan 16, 2019	45.14	45.92	44.97	45.75
6709	NASDAQ	ZION	Tue, Jan 15, 2019	44.15	44.83	43.78	44.81
6708	NASDAQ	ZION	Mon, Jan 14, 2019	43.67	44.56	43.54	44.32
6707	NASDAQ	ZION	Fri, Jan 11, 2019	43.48	44.14	43.26	43.99
6706	NASDAQ	ZION	Thu, Jan 10, 2019	43.44	43.95	43.18	43.76
6705	NASDAQ	ZION	Wed, Jan 9, 2019	43.33	43.95	42.98	43.55
6704	NASDAQ	ZION	Tue, Jan 8, 2019	43.31	43.33	42.46	43.18
6703	NASDAQ	ZION	Mon, Jan 7, 2019	42.27	43.39	42.10	42.79
6702	NASDAQ	ZION	Fri, Jan 4, 2019	42.13	42.81	41.88	42.62
6701	NASDAQ	ZION	Thu, Jan 3, 2019	41.53	42.14	41.20	41.35
6700	NASDAQ	ZION	Wed, Jan 2, 2019	40.03	41.61	40.03	41.58
6699	NASDAQ	ZION	Mon, Dec 31, 2018	40.49	40.96	39.94	40.74
6698	NASDAQ	ZION	Fri, Dec 28, 2018	40.67	41.03	40.09	40.43
6697	NASDAQ	ZION	Thu, Dec 27, 2018	39.85	40.46	39.18	40.46
6696	NASDAQ	ZION	Wed, Dec 26, 2018	38.61	40.52	38.08	40.51
6695	NASDAQ	ZION	Mon, Dec 24, 2018	38.77	39.20	38.19	38.51
6694	NASDAQ	ZION	Fri, Dec 21, 2018	39.75	40.31	38.91	39.06
6693	NASDAQ	ZION	Thu, Dec 20, 2018	39.83	40.50	39.43	39.74
6692	NASDAQ	ZION	Wed, Dec 19, 2018	40.85	41.51	39.90	40.13
6691	NASDAQ	ZION	Tue, Dec 18, 2018	41.47	41.90	40.40	40.76
6690	NASDAQ	ZION	Mon, Dec 17, 2018	41.31	42.22	41.05	41.19
6689	NASDAQ	ZION	Fri, Dec 14, 2018	42.07	42.74	41.41	41.54
6688	NASDAQ	ZION	Thu, Dec 13, 2018	43.94	43.99	42.40	42.50
6687	NASDAQ	ZION	Wed, Dec 12, 2018	44.18	44.22	43.46	43.72
6686	NASDAQ	ZION	Tue, Dec 11, 2018	44.77	45.00	43.29	43.45
6685	NASDAQ	ZION	Mon, Dec 10, 2018	44.79	45.07	43.70	44.23
6684	NASDAQ	ZION	Fri, Dec 7, 2018	45.83	46.43	44.83	45.11
6683	NASDAQ	ZION	Thu, Dec 6, 2018	45.03	45.94	44.55	45.89
6682	NASDAQ	ZION	Tue, Dec 4, 2018	48.25	48.37	45.22	45.89
6681	NASDAQ	ZION	Mon, Dec 3, 2018	49.17	49.47	48.10	48.39
6680	NASDAQ	ZION	Fri, Nov 30, 2018	48.09	48.94	47.95	48.66
6679	NASDAQ	ZION	Thu, Nov 29, 2018	47.88	48.51	47.74	48.21
6678	NASDAQ	ZION	Wed, Nov 28, 2018	47.90	48.48	47.24	48.31
6677	NASDAQ	ZION	Tue, Nov 27, 2018	48.18	48.43	47.66	47.92
6676	NASDAQ	ZION	Mon, Nov 26, 2018	47.55	48.49	47.37	48.07
6675	NASDAQ	ZION	Fri, Nov 23, 2018	46.77	47.50	46.46	47.02
6674	NASDAQ	ZION	Wed, Nov 21, 2018	47.47	48.14	46.89	47.11
6673	NASDAQ	ZION	Tue, Nov 20, 2018	48.22	48.47	47.32	47.38
6672	NASDAQ	ZION	Mon, Nov 19, 2018	48.46	49.19	48.22	48.50
6671	NASDAQ	ZION	Fri, Nov 16, 2018	47.97	48.96	47.81	48.43
6670	NASDAQ	ZION	Thu, Nov 15, 2018	47.47	48.41	47.14	48.35
6669	NASDAQ	ZION	Wed, Nov 14, 2018	49.18	49.50	47.45	47.85
6668	NASDAQ	ZION	Tue, Nov 13, 2018	49.19	50.11	48.90	48.94
6667	NASDAQ	ZION	Mon, Nov 12, 2018	50.00	50.43	49.34	49.44
6666	NASDAQ	ZION	Fri, Nov 9, 2018	50.26	50.94	49.75	50.16
6665	NASDAQ	ZION	Thu, Nov 8, 2018	49.53	50.85	49.37	50.42
6664	NASDAQ	ZION	Wed, Nov 7, 2018	49.69	49.80	48.35	49.71
6663	NASDAQ	ZION	Tue, Nov 6, 2018	48.41	49.43	48.21	49.19
6662	NASDAQ	ZION	Mon, Nov 5, 2018	48.30	48.95	48.22	48.66
6661	NASDAQ	ZION	Fri, Nov 2, 2018	48.13	48.85	47.86	48.17
6660	NASDAQ	ZION	Thu, Nov 1, 2018	47.22	47.90	47.20	47.58
6659	NASDAQ	ZION	Wed, Oct 31, 2018	47.42	48.24	47.02	47.05
6658	NASDAQ	ZION	Tue, Oct 30, 2018	47.26	47.44	46.39	46.90
6657	NASDAQ	ZION	Mon, Oct 29, 2018	47.55	47.96	46.50	47.04
6656	NASDAQ	ZION	Fri, Oct 26, 2018	46.65	47.31	46.12	46.56
6655	NASDAQ	ZION	Thu, Oct 25, 2018	45.89	47.54	45.89	47.15
6654	NASDAQ	ZION	Wed, Oct 24, 2018	47.19	47.33	45.53	45.62
6653	NASDAQ	ZION	Tue, Oct 23, 2018	47.53	47.73	45.86	47.18
6652	NASDAQ	ZION	Mon, Oct 22, 2018	47.16	47.24	45.20	45.35
6651	NASDAQ	ZION	Fri, Oct 19, 2018	47.23	47.93	46.80	46.97
6650	NASDAQ	ZION	Thu, Oct 18, 2018	48.27	48.66	47.27	47.35
6649	NASDAQ	ZION	Wed, Oct 17, 2018	47.93	48.88	47.42	48.44
6648	NASDAQ	ZION	Tue, Oct 16, 2018	48.27	48.28	47.48	48.17
6647	NASDAQ	ZION	Mon, Oct 15, 2018	48.12	48.74	47.95	48.00
6646	NASDAQ	ZION	Fri, Oct 12, 2018	49.74	50.23	47.15	48.22
6645	NASDAQ	ZION	Thu, Oct 11, 2018	50.51	50.82	49.11	49.18
6644	NASDAQ	ZION	Wed, Oct 10, 2018	51.85	52.26	50.79	50.82
6643	NASDAQ	ZION	Tue, Oct 9, 2018	51.91	52.01	51.45	51.67
6642	NASDAQ	ZION	Mon, Oct 8, 2018	51.13	52.24	50.91	52.09
6641	NASDAQ	ZION	Fri, Oct 5, 2018	51.50	51.87	50.90	51.17
6640	NASDAQ	ZION	Thu, Oct 4, 2018	50.95	51.99	50.89	51.53
6639	NASDAQ	ZION	Wed, Oct 3, 2018	49.86	51.05	49.63	50.78
6638	NASDAQ	ZION	Tue, Oct 2, 2018	49.83	49.96	49.17	49.43
6637	NASDAQ	ZION	Mon, Oct 1, 2018	50.39	50.53	49.32	49.57
6636	NASDAQ	ZION	Fri, Sep 28, 2018	49.96	50.34	49.79	50.15
6635	NASDAQ	ZION	Thu, Sep 27, 2018	50.99	50.99	50.26	50.30
6634	NASDAQ	ZION	Wed, Sep 26, 2018	52.00	52.06	50.82	50.96
6633	NASDAQ	ZION	Tue, Sep 25, 2018	52.00	52.26	51.73	51.81
6632	NASDAQ	ZION	Mon, Sep 24, 2018	52.44	52.51	51.67	51.90
6631	NASDAQ	ZION	Fri, Sep 21, 2018	52.41	52.70	52.09	52.57
6630	NASDAQ	ZION	Thu, Sep 20, 2018	52.28	52.82	52.09	52.50
6629	NASDAQ	ZION	Wed, Sep 19, 2018	51.49	52.35	51.40	52.08
6628	NASDAQ	ZION	Tue, Sep 18, 2018	51.76	51.76	51.24	51.51
6627	NASDAQ	ZION	Mon, Sep 17, 2018	52.25	52.28	51.45	51.71
6626	NASDAQ	ZION	Fri, Sep 14, 2018	51.73	52.50	51.53	52.21
6625	NASDAQ	ZION	Thu, Sep 13, 2018	52.41	52.58	51.53	51.61
6624	NASDAQ	ZION	Wed, Sep 12, 2018	53.10	53.14	52.06	52.25
6623	NASDAQ	ZION	Tue, Sep 11, 2018	52.99	53.52	52.84	53.17
6622	NASDAQ	ZION	Mon, Sep 10, 2018	52.90	53.30	52.80	52.93
6621	NASDAQ	ZION	Fri, Sep 7, 2018	53.16	53.36	52.50	52.76
6620	NASDAQ	ZION	Thu, Sep 6, 2018	53.81	53.94	53.29	53.32
6619	NASDAQ	ZION	Wed, Sep 5, 2018	53.89	54.37	53.67	53.83
6618	NASDAQ	ZION	Tue, Sep 4, 2018	53.35	54.00	53.18	53.92
6617	NASDAQ	ZION	Fri, Aug 31, 2018	53.03	53.35	52.88	53.29
6616	NASDAQ	ZION	Thu, Aug 30, 2018	53.48	53.71	53.12	53.17
6615	NASDAQ	ZION	Wed, Aug 29, 2018	53.51	53.96	53.12	53.68
6614	NASDAQ	ZION	Tue, Aug 28, 2018	53.94	53.98	53.32	53.52
6613	NASDAQ	ZION	Mon, Aug 27, 2018	53.73	54.14	53.52	53.67
6612	NASDAQ	ZION	Fri, Aug 24, 2018	53.81	53.93	53.38	53.42
6611	NASDAQ	ZION	Thu, Aug 23, 2018	53.96	54.03	53.37	53.58
6610	NASDAQ	ZION	Wed, Aug 22, 2018	53.95	54.21	53.01	54.07
6609	NASDAQ	ZION	Tue, Aug 21, 2018	54.19	54.76	53.98	54.22
6608	NASDAQ	ZION	Mon, Aug 20, 2018	53.74	54.19	53.54	53.98
6607	NASDAQ	ZION	Fri, Aug 17, 2018	53.55	53.98	53.01	53.73
6606	NASDAQ	ZION	Thu, Aug 16, 2018	52.79	54.04	52.78	53.74
6605	NASDAQ	ZION	Wed, Aug 15, 2018	52.87	53.23	52.50	52.72
6604	NASDAQ	ZION	Tue, Aug 14, 2018	52.80	53.68	52.64	53.57
6603	NASDAQ	ZION	Mon, Aug 13, 2018	53.06	53.27	52.54	52.57
6602	NASDAQ	ZION	Fri, Aug 10, 2018	52.58	53.34	52.50	53.06
6601	NASDAQ	ZION	Thu, Aug 9, 2018	53.54	53.79	53.09	53.15
6600	NASDAQ	ZION	Wed, Aug 8, 2018	53.36	53.86	53.05	53.68
6599	NASDAQ	ZION	Tue, Aug 7, 2018	53.33	54.08	53.24	53.38
6598	NASDAQ	ZION	Mon, Aug 6, 2018	53.25	53.58	52.77	53.23
6597	NASDAQ	ZION	Fri, Aug 3, 2018	53.52	53.84	53.05	53.34
6596	NASDAQ	ZION	Thu, Aug 2, 2018	52.62	53.86	52.32	53.53
6595	NASDAQ	ZION	Wed, Aug 1, 2018	51.93	53.51	51.93	52.81
6594	NASDAQ	ZION	Tue, Jul 31, 2018	52.44	52.60	51.37	51.70
6593	NASDAQ	ZION	Mon, Jul 30, 2018	51.82	52.48	51.67	52.38
6592	NASDAQ	ZION	Fri, Jul 27, 2018	51.87	52.45	51.31	51.68
6591	NASDAQ	ZION	Thu, Jul 26, 2018	51.58	52.46	50.75	51.69
6590	NASDAQ	ZION	Wed, Jul 25, 2018	52.01	52.53	51.22	51.52
6589	NASDAQ	ZION	Tue, Jul 24, 2018	51.90	53.28	51.55	52.25
6588	NASDAQ	ZION	Mon, Jul 23, 2018	53.15	54.23	53.08	53.80
6587	NASDAQ	ZION	Fri, Jul 20, 2018	53.17	53.40	52.56	53.01
6586	NASDAQ	ZION	Thu, Jul 19, 2018	54.40	54.47	53.09	53.20
6585	NASDAQ	ZION	Wed, Jul 18, 2018	53.04	54.34	53.04	54.14
6584	NASDAQ	ZION	Tue, Jul 17, 2018	52.36	53.29	52.36	53.06
6583	NASDAQ	ZION	Mon, Jul 16, 2018	51.81	52.56	51.81	52.39
6582	NASDAQ	ZION	Fri, Jul 13, 2018	52.40	52.47	51.59	51.76
6581	NASDAQ	ZION	Thu, Jul 12, 2018	54.99	54.99	52.10	52.55
6580	NASDAQ	ZION	Wed, Jul 11, 2018	53.24	53.79	52.98	53.13
6579	NASDAQ	ZION	Tue, Jul 10, 2018	54.35	54.52	53.23	53.42
6578	NASDAQ	ZION	Mon, Jul 9, 2018	52.93	54.02	52.70	53.93
6577	NASDAQ	ZION	Fri, Jul 6, 2018	52.25	52.88	51.83	52.58
6576	NASDAQ	ZION	Thu, Jul 5, 2018	52.78	52.94	52.11	52.38
6575	NASDAQ	ZION	Tue, Jul 3, 2018	52.97	53.47	52.25	52.33
6574	NASDAQ	ZION	Mon, Jul 2, 2018	52.43	53.09	52.24	52.96
6573	NASDAQ	ZION	Fri, Jun 29, 2018	53.50	54.22	52.68	52.69
6572	NASDAQ	ZION	Thu, Jun 28, 2018	53.20	53.67	52.65	53.17
6571	NASDAQ	ZION	Wed, Jun 27, 2018	54.07	54.36	52.89	53.05
6570	NASDAQ	ZION	Tue, Jun 26, 2018	54.66	54.85	53.40	54.03
6569	NASDAQ	ZION	Mon, Jun 25, 2018	55.46	55.46	53.84	54.63
6568	NASDAQ	ZION	Fri, Jun 22, 2018	57.03	57.25	55.39	55.51
6567	NASDAQ	ZION	Thu, Jun 21, 2018	56.01	56.65	55.70	56.51
6566	NASDAQ	ZION	Wed, Jun 20, 2018	56.30	56.73	56.08	56.17
6565	NASDAQ	ZION	Tue, Jun 19, 2018	54.94	55.96	54.74	55.90
6564	NASDAQ	ZION	Mon, Jun 18, 2018	54.96	55.74	54.61	55.60
6563	NASDAQ	ZION	Fri, Jun 15, 2018	55.01	55.46	54.26	55.28
6562	NASDAQ	ZION	Thu, Jun 14, 2018	56.02	56.26	55.18	55.45
6561	NASDAQ	ZION	Wed, Jun 13, 2018	56.51	57.04	55.73	56.00
6560	NASDAQ	ZION	Tue, Jun 12, 2018	56.84	57.02	56.03	56.35
6559	NASDAQ	ZION	Mon, Jun 11, 2018	57.35	57.54	56.44	56.57
6558	NASDAQ	ZION	Fri, Jun 8, 2018	56.96	57.33	56.65	57.19
6557	NASDAQ	ZION	Thu, Jun 7, 2018	57.26	57.60	56.50	56.96
6556	NASDAQ	ZION	Wed, Jun 6, 2018	56.10	57.39	56.05	57.15
6555	NASDAQ	ZION	Tue, Jun 5, 2018	55.84	56.11	55.01	55.78
6554	NASDAQ	ZION	Mon, Jun 4, 2018	55.69	56.15	55.48	56.09
6553	NASDAQ	ZION	Fri, Jun 1, 2018	55.71	56.06	55.34	55.66
6552	NASDAQ	ZION	Thu, May 31, 2018	55.48	55.55	54.66	54.81
6551	NASDAQ	ZION	Wed, May 30, 2018	55.96	55.96	55.04	55.53
6550	NASDAQ	ZION	Tue, May 29, 2018	56.50	56.83	54.60	54.92
6549	NASDAQ	ZION	Fri, May 25, 2018	57.40	57.68	56.89	57.05
6548	NASDAQ	ZION	Thu, May 24, 2018	58.09	58.13	56.90	57.86
6547	NASDAQ	ZION	Wed, May 23, 2018	58.35	58.66	57.58	58.01
6546	NASDAQ	ZION	Tue, May 22, 2018	58.14	59.19	57.97	58.54
6545	NASDAQ	ZION	Mon, May 21, 2018	58.21	58.64	57.81	57.96
6544	NASDAQ	ZION	Fri, May 18, 2018	58.18	58.28	57.73	57.77
6543	NASDAQ	ZION	Thu, May 17, 2018	57.61	58.46	57.27	58.30
6542	NASDAQ	ZION	Wed, May 16, 2018	57.49	57.93	57.23	57.76
6541	NASDAQ	ZION	Tue, May 15, 2018	57.44	58.27	57.16	57.83
6540	NASDAQ	ZION	Mon, May 14, 2018	58.06	58.18	57.29	57.61
6539	NASDAQ	ZION	Fri, May 11, 2018	57.92	58.28	57.56	57.81
6538	NASDAQ	ZION	Thu, May 10, 2018	57.20	58.13	56.93	57.78
6537	NASDAQ	ZION	Wed, May 9, 2018	56.37	57.52	56.04	57.28
6536	NASDAQ	ZION	Tue, May 8, 2018	55.51	56.87	55.49	55.95
6535	NASDAQ	ZION	Mon, May 7, 2018	55.55	56.03	54.93	55.51
6534	NASDAQ	ZION	Fri, May 4, 2018	54.07	55.93	53.76	55.46
6533	NASDAQ	ZION	Thu, May 3, 2018	54.89	55.38	53.98	54.45
6532	NASDAQ	ZION	Wed, May 2, 2018	54.91	56.12	54.51	55.19
6531	NASDAQ	ZION	Tue, May 1, 2018	54.56	55.50	54.08	55.05
6530	NASDAQ	ZION	Mon, Apr 30, 2018	55.75	56.31	54.74	54.75
6529	NASDAQ	ZION	Fri, Apr 27, 2018	55.35	56.00	55.02	55.60
6528	NASDAQ	ZION	Thu, Apr 26, 2018	55.12	55.54	54.76	55.07
6527	NASDAQ	ZION	Wed, Apr 25, 2018	54.95	55.92	54.05	55.26
6526	NASDAQ	ZION	Tue, Apr 24, 2018	56.95	56.95	54.60	55.09
6525	NASDAQ	ZION	Mon, Apr 23, 2018	54.05	54.38	53.70	54.26
6524	NASDAQ	ZION	Fri, Apr 20, 2018	53.25	54.05	53.25	53.80
6523	NASDAQ	ZION	Thu, Apr 19, 2018	52.03	53.37	51.93	53.21
6522	NASDAQ	ZION	Wed, Apr 18, 2018	52.13	52.63	51.73	52.08
6521	NASDAQ	ZION	Tue, Apr 17, 2018	53.62	53.62	51.56	51.92
6520	NASDAQ	ZION	Mon, Apr 16, 2018	53.25	53.70	52.74	53.31
6519	NASDAQ	ZION	Fri, Apr 13, 2018	54.49	54.56	52.66	52.85
6518	NASDAQ	ZION	Thu, Apr 12, 2018	52.51	54.43	52.46	54.13
6517	NASDAQ	ZION	Wed, Apr 11, 2018	51.82	52.66	51.68	52.14
6516	NASDAQ	ZION	Tue, Apr 10, 2018	52.45	52.72	51.79	52.40
6515	NASDAQ	ZION	Mon, Apr 9, 2018	51.94	52.91	51.61	51.63
6514	NASDAQ	ZION	Fri, Apr 6, 2018	52.36	52.99	50.90	51.44
6513	NASDAQ	ZION	Thu, Apr 5, 2018	53.17	53.46	52.62	52.89
6512	NASDAQ	ZION	Wed, Apr 4, 2018	51.02	53.01	50.94	52.85
6511	NASDAQ	ZION	Tue, Apr 3, 2018	51.77	52.34	51.32	51.94
6510	NASDAQ	ZION	Mon, Apr 2, 2018	52.64	52.80	50.84	51.37
6509	NASDAQ	ZION	Thu, Mar 29, 2018	52.41	53.03	51.98	52.73
6508	NASDAQ	ZION	Wed, Mar 28, 2018	52.10	52.63	51.55	52.17
6507	NASDAQ	ZION	Tue, Mar 27, 2018	53.25	53.71	51.62	52.02
6506	NASDAQ	ZION	Mon, Mar 26, 2018	52.20	53.41	51.90	53.24
6505	NASDAQ	ZION	Fri, Mar 23, 2018	53.22	53.55	51.17	51.23
6504	NASDAQ	ZION	Thu, Mar 22, 2018	54.53	54.70	52.97	53.07
6503	NASDAQ	ZION	Wed, Mar 21, 2018	54.94	55.78	54.39	55.10
6502	NASDAQ	ZION	Tue, Mar 20, 2018	55.35	55.47	54.47	54.80
6501	NASDAQ	ZION	Mon, Mar 19, 2018	55.32	55.77	54.34	54.99
6500	NASDAQ	ZION	Fri, Mar 16, 2018	55.00	55.80	54.92	55.52
6499	NASDAQ	ZION	Thu, Mar 15, 2018	55.57	55.57	54.47	54.75
6498	NASDAQ	ZION	Wed, Mar 14, 2018	55.97	55.97	54.49	54.78
6497	NASDAQ	ZION	Tue, Mar 13, 2018	56.98	56.98	55.46	55.75
6496	NASDAQ	ZION	Mon, Mar 12, 2018	57.04	57.29	55.80	56.58
6495	NASDAQ	ZION	Fri, Mar 9, 2018	56.75	57.05	56.31	57.04
6494	NASDAQ	ZION	Thu, Mar 8, 2018	56.91	57.13	55.23	56.10
6493	NASDAQ	ZION	Wed, Mar 7, 2018	55.83	57.08	55.83	56.93
6492	NASDAQ	ZION	Tue, Mar 6, 2018	55.82	56.57	55.25	56.54
6491	NASDAQ	ZION	Mon, Mar 5, 2018	54.39	55.99	53.97	55.71
6490	NASDAQ	ZION	Fri, Mar 2, 2018	54.14	54.95	53.40	54.81
6489	NASDAQ	ZION	Thu, Mar 1, 2018	55.11	55.66	54.10	54.38
6488	NASDAQ	ZION	Wed, Feb 28, 2018	55.91	56.31	54.94	54.97
6487	NASDAQ	ZION	Tue, Feb 27, 2018	56.30	57.07	55.74	55.74
6486	NASDAQ	ZION	Mon, Feb 26, 2018	56.10	56.31	55.37	56.29
6485	NASDAQ	ZION	Fri, Feb 23, 2018	54.87	55.70	54.68	55.68
6484	NASDAQ	ZION	Thu, Feb 22, 2018	56.10	56.23	54.51	54.72
6483	NASDAQ	ZION	Wed, Feb 21, 2018	55.04	56.57	54.70	55.86
6482	NASDAQ	ZION	Tue, Feb 20, 2018	54.86	55.40	54.59	54.97
6481	NASDAQ	ZION	Fri, Feb 16, 2018	54.61	55.36	54.50	55.07
6480	NASDAQ	ZION	Thu, Feb 15, 2018	54.96	55.06	54.26	54.77
6479	NASDAQ	ZION	Wed, Feb 14, 2018	52.39	54.77	51.82	54.51
6478	NASDAQ	ZION	Tue, Feb 13, 2018	51.59	52.18	51.51	51.96
6477	NASDAQ	ZION	Mon, Feb 12, 2018	52.07	52.51	51.29	52.06
6476	NASDAQ	ZION	Fri, Feb 9, 2018	51.60	52.05	49.99	51.64
6475	NASDAQ	ZION	Thu, Feb 8, 2018	54.02	54.33	50.70	50.71
6474	NASDAQ	ZION	Wed, Feb 7, 2018	52.23	54.32	52.22	54.02
6473	NASDAQ	ZION	Tue, Feb 6, 2018	50.41	52.76	49.76	52.52
6472	NASDAQ	ZION	Mon, Feb 5, 2018	53.54	54.16	51.22	51.65
6471	NASDAQ	ZION	Fri, Feb 2, 2018	54.77	55.61	53.98	54.15
6470	NASDAQ	ZION	Thu, Feb 1, 2018	53.79	55.00	53.59	54.98
6469	NASDAQ	ZION	Wed, Jan 31, 2018	53.96	54.86	53.87	54.03
6468	NASDAQ	ZION	Tue, Jan 30, 2018	53.71	54.59	53.71	53.93
6467	NASDAQ	ZION	Mon, Jan 29, 2018	54.00	55.02	53.85	54.19
6466	NASDAQ	ZION	Fri, Jan 26, 2018	53.37	54.07	52.96	54.02
6465	NASDAQ	ZION	Thu, Jan 25, 2018	53.87	53.95	52.75	53.02
6464	NASDAQ	ZION	Wed, Jan 24, 2018	54.37	54.49	53.06	53.74
6463	NASDAQ	ZION	Tue, Jan 23, 2018	53.97	54.88	53.15	54.17
6462	NASDAQ	ZION	Mon, Jan 22, 2018	53.77	54.22	53.30	54.16
6461	NASDAQ	ZION	Fri, Jan 19, 2018	52.63	53.75	52.63	53.73
6460	NASDAQ	ZION	Thu, Jan 18, 2018	53.37	53.55	52.69	52.86
6459	NASDAQ	ZION	Wed, Jan 17, 2018	53.15	53.54	52.33	53.32
6458	NASDAQ	ZION	Tue, Jan 16, 2018	53.66	53.87	52.51	52.90
6457	NASDAQ	ZION	Fri, Jan 12, 2018	53.38	53.77	53.05	53.28
6456	NASDAQ	ZION	Thu, Jan 11, 2018	52.59	53.23	52.38	53.11
6455	NASDAQ	ZION	Wed, Jan 10, 2018	51.85	53.07	51.84	52.35
6454	NASDAQ	ZION	Tue, Jan 9, 2018	50.87	52.14	50.65	51.81
6453	NASDAQ	ZION	Mon, Jan 8, 2018	50.87	51.00	50.48	50.62
6452	NASDAQ	ZION	Fri, Jan 5, 2018	51.11	51.20	50.47	50.87
6451	NASDAQ	ZION	Thu, Jan 4, 2018	51.02	51.63	50.55	50.85
6450	NASDAQ	ZION	Wed, Jan 3, 2018	50.69	50.85	50.28	50.64
6449	NASDAQ	ZION	Tue, Jan 2, 2018	52.17	52.17	50.16	50.70
6448	NASDAQ	ZION	Fri, Dec 29, 2017	51.28	51.55	50.81	50.83
6447	NASDAQ	ZION	Thu, Dec 28, 2017	50.92	51.37	50.53	51.34
6446	NASDAQ	ZION	Wed, Dec 27, 2017	50.78	50.89	50.46	50.71
6445	NASDAQ	ZION	Tue, Dec 26, 2017	51.25	51.97	50.66	50.86
6444	NASDAQ	ZION	Fri, Dec 22, 2017	51.50	51.59	50.91	51.33
6443	NASDAQ	ZION	Thu, Dec 21, 2017	51.12	51.63	50.90	51.46
6442	NASDAQ	ZION	Wed, Dec 20, 2017	51.43	51.52	50.21	50.73
6441	NASDAQ	ZION	Tue, Dec 19, 2017	51.18	51.34	50.74	50.89
6440	NASDAQ	ZION	Mon, Dec 18, 2017	50.50	51.23	50.50	50.98
6439	NASDAQ	ZION	Fri, Dec 15, 2017	49.30	50.72	49.22	50.01
6438	NASDAQ	ZION	Thu, Dec 14, 2017	49.91	50.25	49.13	49.22
6437	NASDAQ	ZION	Wed, Dec 13, 2017	50.61	50.82	49.55	49.76
6436	NASDAQ	ZION	Tue, Dec 12, 2017	50.03	50.61	49.89	50.46
6435	NASDAQ	ZION	Mon, Dec 11, 2017	50.90	51.06	49.80	49.94
6434	NASDAQ	ZION	Fri, Dec 8, 2017	50.88	51.03	50.41	50.93
6433	NASDAQ	ZION	Thu, Dec 7, 2017	49.91	50.86	49.60	50.47
6432	NASDAQ	ZION	Wed, Dec 6, 2017	50.45	50.71	49.86	49.92
6431	NASDAQ	ZION	Tue, Dec 5, 2017	52.02	52.20	50.77	50.88
6430	NASDAQ	ZION	Mon, Dec 4, 2017	51.04	52.16	50.51	51.74
6429	NASDAQ	ZION	Fri, Dec 1, 2017	49.52	50.34	48.28	50.08
6428	NASDAQ	ZION	Thu, Nov 30, 2017	49.93	50.51	49.40	49.55
6427	NASDAQ	ZION	Wed, Nov 29, 2017	48.56	49.95	48.50	49.49
6426	NASDAQ	ZION	Tue, Nov 28, 2017	46.62	48.14	46.53	48.09
6425	NASDAQ	ZION	Mon, Nov 27, 2017	46.25	46.69	46.07	46.42
6424	NASDAQ	ZION	Fri, Nov 24, 2017	46.65	46.84	46.31	46.35
6423	NASDAQ	ZION	Wed, Nov 22, 2017	47.05	47.05	46.35	46.35
6422	NASDAQ	ZION	Tue, Nov 21, 2017	47.34	47.34	46.71	46.89
6421	NASDAQ	ZION	Mon, Nov 20, 2017	46.46	47.16	46.21	47.10
6420	NASDAQ	ZION	Fri, Nov 17, 2017	45.91	46.46	45.63	46.30
6419	NASDAQ	ZION	Thu, Nov 16, 2017	46.72	46.99	46.06	46.11
6418	NASDAQ	ZION	Wed, Nov 15, 2017	45.99	46.95	45.64	46.50
6417	NASDAQ	ZION	Tue, Nov 14, 2017	45.12	47.09	45.10	46.49
6416	NASDAQ	ZION	Mon, Nov 13, 2017	43.65	45.53	43.50	45.43
6415	NASDAQ	ZION	Fri, Nov 10, 2017	44.10	44.42	43.83	43.93
6414	NASDAQ	ZION	Thu, Nov 9, 2017	44.21	44.68	43.67	43.97
6413	NASDAQ	ZION	Wed, Nov 8, 2017	44.72	44.92	44.16	44.54
6412	NASDAQ	ZION	Tue, Nov 7, 2017	46.44	46.54	44.79	44.88
6411	NASDAQ	ZION	Mon, Nov 6, 2017	46.75	46.84	46.09	46.45
6410	NASDAQ	ZION	Fri, Nov 3, 2017	46.77	47.13	46.37	46.81
6409	NASDAQ	ZION	Thu, Nov 2, 2017	46.17	46.92	45.99	46.85
6408	NASDAQ	ZION	Wed, Nov 1, 2017	46.71	47.06	46.16	46.22
6407	NASDAQ	ZION	Tue, Oct 31, 2017	46.68	47.07	46.44	46.46
6406	NASDAQ	ZION	Mon, Oct 30, 2017	46.82	47.33	46.55	46.80
6405	NASDAQ	ZION	Fri, Oct 27, 2017	46.82	47.30	46.70	47.11
6404	NASDAQ	ZION	Thu, Oct 26, 2017	46.20	46.98	46.03	46.93
6403	NASDAQ	ZION	Wed, Oct 25, 2017	46.40	46.88	45.52	45.99
6402	NASDAQ	ZION	Tue, Oct 24, 2017	45.25	47.15	45.06	46.35
6401	NASDAQ	ZION	Mon, Oct 23, 2017	46.84	47.00	46.24	46.39
6400	NASDAQ	ZION	Fri, Oct 20, 2017	46.77	46.98	46.55	46.76
6399	NASDAQ	ZION	Thu, Oct 19, 2017	45.70	46.24	45.28	46.05
6398	NASDAQ	ZION	Wed, Oct 18, 2017	46.23	46.43	45.79	46.17
6397	NASDAQ	ZION	Tue, Oct 17, 2017	46.91	46.97	45.96	45.99
6396	NASDAQ	ZION	Mon, Oct 16, 2017	46.50	46.91	46.47	46.79
6395	NASDAQ	ZION	Fri, Oct 13, 2017	46.45	46.89	46.15	46.60
6394	NASDAQ	ZION	Thu, Oct 12, 2017	47.50	47.62	46.68	46.72
6393	NASDAQ	ZION	Wed, Oct 11, 2017	47.60	47.65	47.09	47.28
6392	NASDAQ	ZION	Tue, Oct 10, 2017	47.34	47.75	47.19	47.71
6391	NASDAQ	ZION	Mon, Oct 9, 2017	47.97	47.97	47.32	47.34
6390	NASDAQ	ZION	Fri, Oct 6, 2017	47.87	48.26	47.42	47.88
6389	NASDAQ	ZION	Thu, Oct 5, 2017	46.82	47.79	46.56	47.66
6388	NASDAQ	ZION	Wed, Oct 4, 2017	46.93	47.05	46.63	46.69
6387	NASDAQ	ZION	Tue, Oct 3, 2017	47.22	47.34	46.63	46.93
6386	NASDAQ	ZION	Mon, Oct 2, 2017	46.65	47.34	46.34	47.28
6385	NASDAQ	ZION	Fri, Sep 29, 2017	46.97	47.70	46.70	47.18
6384	NASDAQ	ZION	Thu, Sep 28, 2017	46.90	46.97	46.39	46.94
6383	NASDAQ	ZION	Wed, Sep 27, 2017	46.39	46.97	46.08	46.59
6382	NASDAQ	ZION	Tue, Sep 26, 2017	45.60	45.98	45.39	45.84
6381	NASDAQ	ZION	Mon, Sep 25, 2017	44.94	45.82	44.89	45.45
6380	NASDAQ	ZION	Fri, Sep 22, 2017	45.17	45.19	44.81	45.12
6379	NASDAQ	ZION	Thu, Sep 21, 2017	45.15	45.54	44.91	45.36
6378	NASDAQ	ZION	Wed, Sep 20, 2017	44.44	45.20	43.85	45.11
6377	NASDAQ	ZION	Tue, Sep 19, 2017	44.03	44.47	43.89	44.41
6376	NASDAQ	ZION	Mon, Sep 18, 2017	43.43	44.11	43.20	43.96
6375	NASDAQ	ZION	Fri, Sep 15, 2017	42.30	43.31	42.22	43.28
6374	NASDAQ	ZION	Thu, Sep 14, 2017	42.99	43.53	42.54	42.66
6373	NASDAQ	ZION	Wed, Sep 13, 2017	43.20	43.21	42.47	43.05
6372	NASDAQ	ZION	Tue, Sep 12, 2017	42.91	43.63	42.75	43.33
6371	NASDAQ	ZION	Mon, Sep 11, 2017	42.05	42.89	42.01	42.73
6370	NASDAQ	ZION	Fri, Sep 8, 2017	41.59	41.92	41.31	41.64
6369	NASDAQ	ZION	Thu, Sep 7, 2017	42.51	42.56	41.23	41.33
6368	NASDAQ	ZION	Wed, Sep 6, 2017	42.94	43.09	42.24	42.61
6367	NASDAQ	ZION	Tue, Sep 5, 2017	44.00	44.02	42.68	42.76
6366	NASDAQ	ZION	Fri, Sep 1, 2017	43.69	44.60	43.64	44.32
6365	NASDAQ	ZION	Thu, Aug 31, 2017	43.93	44.16	43.60	43.66
6364	NASDAQ	ZION	Wed, Aug 30, 2017	43.74	44.12	43.58	43.82
6363	NASDAQ	ZION	Tue, Aug 29, 2017	43.67	43.87	43.26	43.71
6362	NASDAQ	ZION	Mon, Aug 28, 2017	44.84	45.02	44.06	44.28
6361	NASDAQ	ZION	Fri, Aug 25, 2017	44.42	44.90	44.33	44.70
6360	NASDAQ	ZION	Thu, Aug 24, 2017	44.21	44.46	43.98	44.38
6359	NASDAQ	ZION	Wed, Aug 23, 2017	43.61	44.35	43.60	43.93
6358	NASDAQ	ZION	Tue, Aug 22, 2017	43.71	44.02	43.62	43.99
6357	NASDAQ	ZION	Mon, Aug 21, 2017	43.85	43.88	43.29	43.54
6356	NASDAQ	ZION	Fri, Aug 18, 2017	43.77	44.20	43.45	43.92
6355	NASDAQ	ZION	Thu, Aug 17, 2017	44.97	45.16	43.76	43.85
6354	NASDAQ	ZION	Wed, Aug 16, 2017	45.89	45.90	45.01	45.12
6353	NASDAQ	ZION	Tue, Aug 15, 2017	45.53	45.77	45.10	45.13
6352	NASDAQ	ZION	Mon, Aug 14, 2017	44.60	45.14	44.20	44.99
6351	NASDAQ	ZION	Fri, Aug 11, 2017	44.68	44.94	43.88	44.11
6350	NASDAQ	ZION	Thu, Aug 10, 2017	45.23	45.23	44.21	44.44
6349	NASDAQ	ZION	Wed, Aug 9, 2017	45.44	45.61	45.03	45.29
6348	NASDAQ	ZION	Tue, Aug 8, 2017	45.59	46.46	45.42	45.81
6347	NASDAQ	ZION	Mon, Aug 7, 2017	45.80	46.09	45.48	45.76
6346	NASDAQ	ZION	Fri, Aug 4, 2017	45.94	46.43	45.75	46.12
6345	NASDAQ	ZION	Thu, Aug 3, 2017	45.66	45.85	45.31	45.49
6344	NASDAQ	ZION	Wed, Aug 2, 2017	45.29	45.74	45.06	45.72
6343	NASDAQ	ZION	Tue, Aug 1, 2017	45.51	45.58	44.99	45.38
6342	NASDAQ	ZION	Mon, Jul 31, 2017	45.39	45.66	45.25	45.32
6341	NASDAQ	ZION	Fri, Jul 28, 2017	45.11	45.44	44.81	45.26
6340	NASDAQ	ZION	Thu, Jul 27, 2017	45.86	45.86	44.68	45.14
6339	NASDAQ	ZION	Wed, Jul 26, 2017	46.00	46.29	45.24	45.67
6338	NASDAQ	ZION	Tue, Jul 25, 2017	45.19	45.36	44.50	44.65
6337	NASDAQ	ZION	Mon, Jul 24, 2017	43.55	44.36	43.55	44.32
6336	NASDAQ	ZION	Fri, Jul 21, 2017	43.55	44.09	43.36	43.54
6335	NASDAQ	ZION	Thu, Jul 20, 2017	43.95	44.25	43.60	43.84
6334	NASDAQ	ZION	Wed, Jul 19, 2017	44.07	44.39	43.69	43.98
6333	NASDAQ	ZION	Tue, Jul 18, 2017	43.98	44.28	43.59	44.08
6332	NASDAQ	ZION	Mon, Jul 17, 2017	44.66	44.79	44.14	44.34
6331	NASDAQ	ZION	Fri, Jul 14, 2017	44.34	44.92	43.94	44.72
6330	NASDAQ	ZION	Thu, Jul 13, 2017	44.90	45.12	44.69	45.00
6329	NASDAQ	ZION	Wed, Jul 12, 2017	45.12	45.28	44.45	44.79
6328	NASDAQ	ZION	Tue, Jul 11, 2017	44.68	45.26	44.48	45.20
6327	NASDAQ	ZION	Mon, Jul 10, 2017	44.37	44.85	44.13	44.66
6326	NASDAQ	ZION	Fri, Jul 7, 2017	44.32	44.50	43.78	44.44
6325	NASDAQ	ZION	Thu, Jul 6, 2017	44.76	44.87	44.07	44.12
6324	NASDAQ	ZION	Wed, Jul 5, 2017	44.76	44.83	44.12	44.74
6323	NASDAQ	ZION	Mon, Jul 3, 2017	44.24	45.09	43.97	44.73
6322	NASDAQ	ZION	Fri, Jun 30, 2017	44.14	44.21	43.41	43.91
6321	NASDAQ	ZION	Thu, Jun 29, 2017	44.41	44.85	43.38	43.99
6320	NASDAQ	ZION	Wed, Jun 28, 2017	42.78	43.49	42.78	42.97
6319	NASDAQ	ZION	Tue, Jun 27, 2017	42.56	43.08	42.50	42.54
6318	NASDAQ	ZION	Mon, Jun 26, 2017	42.06	42.60	41.90	42.34
6317	NASDAQ	ZION	Fri, Jun 23, 2017	42.60	42.84	41.83	41.93
6316	NASDAQ	ZION	Thu, Jun 22, 2017	42.26	42.43	41.71	42.30
6315	NASDAQ	ZION	Wed, Jun 21, 2017	43.03	43.23	42.25	42.33
6314	NASDAQ	ZION	Tue, Jun 20, 2017	43.12	43.35	42.87	42.96
6313	NASDAQ	ZION	Mon, Jun 19, 2017	43.67	43.81	43.18	43.36
6312	NASDAQ	ZION	Fri, Jun 16, 2017	42.89	43.26	42.73	43.09
6311	NASDAQ	ZION	Thu, Jun 15, 2017	43.00	43.46	42.75	42.87
6310	NASDAQ	ZION	Wed, Jun 14, 2017	42.50	43.27	42.10	43.23
6309	NASDAQ	ZION	Tue, Jun 13, 2017	43.14	43.57	42.80	43.13
6308	NASDAQ	ZION	Mon, Jun 12, 2017	42.26	43.25	42.26	42.93
6307	NASDAQ	ZION	Fri, Jun 9, 2017	41.81	42.53	41.50	42.34
6306	NASDAQ	ZION	Thu, Jun 8, 2017	40.43	42.04	40.35	41.39
6305	NASDAQ	ZION	Wed, Jun 7, 2017	40.37	40.63	40.25	40.46
6304	NASDAQ	ZION	Tue, Jun 6, 2017	40.02	40.51	39.74	40.26
6303	NASDAQ	ZION	Mon, Jun 5, 2017	40.29	41.17	40.10	40.46
6302	NASDAQ	ZION	Fri, Jun 2, 2017	39.86	40.43	39.62	40.10
6301	NASDAQ	ZION	Thu, Jun 1, 2017	40.48	40.55	39.73	40.55
6300	NASDAQ	ZION	Wed, May 31, 2017	39.98	40.42	39.34	40.07
6299	NASDAQ	ZION	Tue, May 30, 2017	40.13	40.32	39.60	39.87
6298	NASDAQ	ZION	Fri, May 26, 2017	40.89	41.20	40.41	40.45
6297	NASDAQ	ZION	Thu, May 25, 2017	40.82	41.19	40.53	40.88
6296	NASDAQ	ZION	Wed, May 24, 2017	41.01	41.16	40.32	40.70
6295	NASDAQ	ZION	Tue, May 23, 2017	40.23	41.44	40.18	41.34
6294	NASDAQ	ZION	Mon, May 22, 2017	40.20	40.65	39.91	40.21
6293	NASDAQ	ZION	Fri, May 19, 2017	39.72	40.71	39.58	40.10
6292	NASDAQ	ZION	Thu, May 18, 2017	38.88	39.87	38.86	39.58
6291	NASDAQ	ZION	Wed, May 17, 2017	39.71	39.92	38.43	38.99
6290	NASDAQ	ZION	Tue, May 16, 2017	40.73	40.89	40.12	40.66
6289	NASDAQ	ZION	Mon, May 15, 2017	40.35	40.69	40.24	40.54
6288	NASDAQ	ZION	Fri, May 12, 2017	40.00	40.24	39.67	40.15
6287	NASDAQ	ZION	Thu, May 11, 2017	40.74	40.88	40.04	40.40
6286	NASDAQ	ZION	Wed, May 10, 2017	40.71	41.01	40.46	40.94
6285	NASDAQ	ZION	Tue, May 9, 2017	41.30	41.59	40.73	40.93
6284	NASDAQ	ZION	Mon, May 8, 2017	40.75	41.35	40.72	41.20
6283	NASDAQ	ZION	Fri, May 5, 2017	40.89	40.89	40.46	40.75
6282	NASDAQ	ZION	Thu, May 4, 2017	41.10	41.43	40.63	40.67
6281	NASDAQ	ZION	Wed, May 3, 2017	39.79	40.68	39.73	40.58
6280	NASDAQ	ZION	Tue, May 2, 2017	40.56	40.99	39.70	39.98
6279	NASDAQ	ZION	Mon, May 1, 2017	40.25	40.88	39.97	40.52
6278	NASDAQ	ZION	Fri, Apr 28, 2017	40.74	40.81	39.99	40.03
6277	NASDAQ	ZION	Thu, Apr 27, 2017	41.30	41.30	40.25	40.66
6276	NASDAQ	ZION	Wed, Apr 26, 2017	40.50	41.64	40.46	41.18
6275	NASDAQ	ZION	Tue, Apr 25, 2017	40.91	41.62	40.45	40.49
6274	NASDAQ	ZION	Mon, Apr 24, 2017	42.09	42.42	41.57	41.96
6273	NASDAQ	ZION	Fri, Apr 21, 2017	40.95	41.19	40.58	40.85
6272	NASDAQ	ZION	Thu, Apr 20, 2017	40.30	41.20	40.17	41.08
6271	NASDAQ	ZION	Wed, Apr 19, 2017	40.29	40.51	39.76	39.98
6270	NASDAQ	ZION	Tue, Apr 18, 2017	39.81	40.29	39.35	39.83
6269	NASDAQ	ZION	Mon, Apr 17, 2017	39.51	40.21	39.22	40.18
6268	NASDAQ	ZION	Thu, Apr 13, 2017	39.87	40.52	39.43	39.45
6267	NASDAQ	ZION	Wed, Apr 12, 2017	40.98	41.02	40.06	40.19
6266	NASDAQ	ZION	Tue, Apr 11, 2017	40.72	40.96	40.07	40.94
6265	NASDAQ	ZION	Mon, Apr 10, 2017	41.46	41.79	40.74	40.93
6264	NASDAQ	ZION	Fri, Apr 7, 2017	41.14	41.79	40.87	41.52
6263	NASDAQ	ZION	Thu, Apr 6, 2017	41.10	41.64	40.62	41.50
6262	NASDAQ	ZION	Wed, Apr 5, 2017	42.04	42.40	40.98	41.05
6261	NASDAQ	ZION	Tue, Apr 4, 2017	41.50	41.90	41.37	41.66
6260	NASDAQ	ZION	Mon, Apr 3, 2017	42.00	42.26	41.07	41.77
6259	NASDAQ	ZION	Fri, Mar 31, 2017	42.10	42.59	41.83	42.00
6258	NASDAQ	ZION	Thu, Mar 30, 2017	41.46	42.59	41.28	42.38
6257	NASDAQ	ZION	Wed, Mar 29, 2017	41.66	41.66	40.93	41.32
6256	NASDAQ	ZION	Tue, Mar 28, 2017	40.53	41.60	40.31	41.30
6255	NASDAQ	ZION	Mon, Mar 27, 2017	39.80	40.90	39.09	40.78
6254	NASDAQ	ZION	Fri, Mar 24, 2017	41.04	41.23	40.41	40.91
6253	NASDAQ	ZION	Thu, Mar 23, 2017	40.73	41.59	40.31	40.89
6252	NASDAQ	ZION	Wed, Mar 22, 2017	40.58	41.13	39.56	40.73
6251	NASDAQ	ZION	Tue, Mar 21, 2017	43.47	43.52	40.74	40.84
6250	NASDAQ	ZION	Mon, Mar 20, 2017	43.65	43.75	43.18	43.19
6249	NASDAQ	ZION	Fri, Mar 17, 2017	44.41	44.57	43.54	43.76
6248	NASDAQ	ZION	Thu, Mar 16, 2017	44.37	44.62	44.09	44.36
6247	NASDAQ	ZION	Wed, Mar 15, 2017	44.71	45.09	43.99	44.07
6246	NASDAQ	ZION	Tue, Mar 14, 2017	44.71	44.72	43.68	44.49
6245	NASDAQ	ZION	Mon, Mar 13, 2017	44.88	45.35	44.65	45.03
6244	NASDAQ	ZION	Fri, Mar 10, 2017	45.56	45.56	44.29	44.91
6243	NASDAQ	ZION	Thu, Mar 9, 2017	45.35	45.76	45.03	45.28
6242	NASDAQ	ZION	Wed, Mar 8, 2017	45.84	46.30	45.16	45.26
6241	NASDAQ	ZION	Tue, Mar 7, 2017	45.40	45.68	44.97	45.28
6240	NASDAQ	ZION	Mon, Mar 6, 2017	45.03	45.43	44.69	45.33
6239	NASDAQ	ZION	Fri, Mar 3, 2017	44.95	45.57	44.75	45.36
6238	NASDAQ	ZION	Thu, Mar 2, 2017	46.67	46.69	44.96	44.96
6237	NASDAQ	ZION	Wed, Mar 1, 2017	48.33	48.33	45.95	46.53
6236	NASDAQ	ZION	Tue, Feb 28, 2017	44.93	45.16	44.70	44.90
6235	NASDAQ	ZION	Mon, Feb 27, 2017	44.65	45.24	44.51	45.11
6234	NASDAQ	ZION	Fri, Feb 24, 2017	44.18	44.55	44.00	44.55
6233	NASDAQ	ZION	Thu, Feb 23, 2017	44.84	44.97	44.39	44.82
6232	NASDAQ	ZION	Wed, Feb 22, 2017	44.55	45.13	44.48	44.74
6231	NASDAQ	ZION	Tue, Feb 21, 2017	44.85	45.21	44.47	44.89
6230	NASDAQ	ZION	Fri, Feb 17, 2017	44.48	44.78	44.13	44.65
6229	NASDAQ	ZION	Thu, Feb 16, 2017	45.12	45.34	44.48	44.90
6228	NASDAQ	ZION	Wed, Feb 15, 2017	45.33	45.52	45.05	45.30
6227	NASDAQ	ZION	Tue, Feb 14, 2017	44.03	45.21	43.83	45.08
6226	NASDAQ	ZION	Mon, Feb 13, 2017	43.87	44.60	43.75	44.08
6225	NASDAQ	ZION	Fri, Feb 10, 2017	43.43	43.67	43.10	43.57
6224	NASDAQ	ZION	Thu, Feb 9, 2017	42.47	43.21	42.25	43.15
6223	NASDAQ	ZION	Wed, Feb 8, 2017	42.52	42.57	41.81	42.17
6222	NASDAQ	ZION	Tue, Feb 7, 2017	43.05	43.26	42.68	42.82
6221	NASDAQ	ZION	Mon, Feb 6, 2017	42.90	43.52	42.55	42.97
6220	NASDAQ	ZION	Fri, Feb 3, 2017	42.49	43.38	42.13	43.31
6219	NASDAQ	ZION	Thu, Feb 2, 2017	41.88	42.34	41.58	41.77
6218	NASDAQ	ZION	Wed, Feb 1, 2017	42.69	43.30	42.36	42.46
6217	NASDAQ	ZION	Tue, Jan 31, 2017	42.18	42.84	41.82	42.19
6216	NASDAQ	ZION	Mon, Jan 30, 2017	42.83	43.04	41.71	42.26
6215	NASDAQ	ZION	Fri, Jan 27, 2017	43.34	43.37	42.76	43.12
6214	NASDAQ	ZION	Thu, Jan 26, 2017	43.39	43.91	43.07	43.47
6213	NASDAQ	ZION	Wed, Jan 25, 2017	43.03	43.66	42.93	43.28
6212	NASDAQ	ZION	Tue, Jan 24, 2017	42.42	42.94	41.36	42.56
6211	NASDAQ	ZION	Mon, Jan 23, 2017	42.21	42.61	41.95	42.31
6210	NASDAQ	ZION	Fri, Jan 20, 2017	42.49	42.90	42.20	42.46
6209	NASDAQ	ZION	Thu, Jan 19, 2017	42.59	42.95	42.04	42.31
6208	NASDAQ	ZION	Wed, Jan 18, 2017	42.15	42.52	41.42	42.48
6207	NASDAQ	ZION	Tue, Jan 17, 2017	43.25	43.27	41.65	41.77
6206	NASDAQ	ZION	Fri, Jan 13, 2017	43.29	44.32	43.03	43.85
6205	NASDAQ	ZION	Thu, Jan 12, 2017	43.65	43.89	42.44	42.97
6204	NASDAQ	ZION	Wed, Jan 11, 2017	43.67	43.92	43.14	43.92
6203	NASDAQ	ZION	Tue, Jan 10, 2017	43.12	43.79	42.87	43.56
6202	NASDAQ	ZION	Mon, Jan 9, 2017	43.12	43.29	42.32	42.90
6201	NASDAQ	ZION	Fri, Jan 6, 2017	43.30	43.73	43.11	43.37
6200	NASDAQ	ZION	Thu, Jan 5, 2017	43.92	44.27	42.66	43.09
6199	NASDAQ	ZION	Wed, Jan 4, 2017	43.45	43.91	43.35	43.80
6198	NASDAQ	ZION	Tue, Jan 3, 2017	43.74	44.33	42.72	43.18
6197	NASDAQ	ZION	Fri, Dec 30, 2016	43.07	43.31	42.69	43.04
6196	NASDAQ	ZION	Thu, Dec 29, 2016	43.27	43.64	42.63	42.79
6195	NASDAQ	ZION	Wed, Dec 28, 2016	44.03	44.03	43.18	43.28
6194	NASDAQ	ZION	Tue, Dec 27, 2016	44.10	44.15	43.67	43.93
6193	NASDAQ	ZION	Fri, Dec 23, 2016	43.78	43.94	43.59	43.86
6192	NASDAQ	ZION	Thu, Dec 22, 2016	43.62	43.95	43.21	43.74
6191	NASDAQ	ZION	Wed, Dec 21, 2016	43.93	43.99	43.36	43.64
6190	NASDAQ	ZION	Tue, Dec 20, 2016	43.28	44.09	42.96	43.91
6189	NASDAQ	ZION	Mon, Dec 19, 2016	42.09	42.72	41.80	42.70
6188	NASDAQ	ZION	Fri, Dec 16, 2016	42.79	43.23	41.91	42.03
6187	NASDAQ	ZION	Thu, Dec 15, 2016	42.82	43.63	42.48	43.04
6186	NASDAQ	ZION	Wed, Dec 14, 2016	41.84	43.01	41.32	42.20
6185	NASDAQ	ZION	Tue, Dec 13, 2016	42.54	43.04	41.57	42.23
6184	NASDAQ	ZION	Mon, Dec 12, 2016	43.16	43.47	42.40	42.47
6183	NASDAQ	ZION	Fri, Dec 9, 2016	43.09	43.25	42.63	43.23
6182	NASDAQ	ZION	Thu, Dec 8, 2016	42.39	43.44	42.23	43.09
6181	NASDAQ	ZION	Wed, Dec 7, 2016	41.88	42.33	41.44	42.29
6180	NASDAQ	ZION	Tue, Dec 6, 2016	40.69	42.01	40.30	41.92
6179	NASDAQ	ZION	Mon, Dec 5, 2016	40.61	41.00	40.36	40.55
6178	NASDAQ	ZION	Fri, Dec 2, 2016	40.80	40.80	39.67	40.24
6177	NASDAQ	ZION	Thu, Dec 1, 2016	39.82	40.64	39.78	40.41
6176	NASDAQ	ZION	Wed, Nov 30, 2016	39.15	40.00	38.88	39.79
6175	NASDAQ	ZION	Tue, Nov 29, 2016	38.61	38.72	38.23	38.50
6174	NASDAQ	ZION	Mon, Nov 28, 2016	39.03	39.09	38.28	38.41
6173	NASDAQ	ZION	Fri, Nov 25, 2016	39.09	39.23	38.79	39.10
6172	NASDAQ	ZION	Wed, Nov 23, 2016	38.86	39.19	38.61	39.12
6171	NASDAQ	ZION	Tue, Nov 22, 2016	38.15	38.76	38.15	38.66
6170	NASDAQ	ZION	Mon, Nov 21, 2016	38.49	38.65	38.03	38.54
6169	NASDAQ	ZION	Fri, Nov 18, 2016	37.80	38.42	37.64	38.21
6168	NASDAQ	ZION	Thu, Nov 17, 2016	37.47	38.12	37.25	37.91
6167	NASDAQ	ZION	Wed, Nov 16, 2016	37.09	37.85	36.57	37.46
6166	NASDAQ	ZION	Tue, Nov 15, 2016	37.90	38.86	37.47	38.76
6165	NASDAQ	ZION	Mon, Nov 14, 2016	37.34	38.88	37.33	38.43
6164	NASDAQ	ZION	Fri, Nov 11, 2016	36.42	37.04	35.96	36.97
6163	NASDAQ	ZION	Thu, Nov 10, 2016	35.37	36.98	35.20	36.60
6162	NASDAQ	ZION	Wed, Nov 9, 2016	33.00	35.04	32.65	34.62
6161	NASDAQ	ZION	Tue, Nov 8, 2016	32.48	32.57	31.86	32.40
6160	NASDAQ	ZION	Mon, Nov 7, 2016	32.16	32.42	31.84	32.25
6159	NASDAQ	ZION	Fri, Nov 4, 2016	31.32	31.93	30.96	31.39
6158	NASDAQ	ZION	Thu, Nov 3, 2016	31.17	31.57	31.11	31.17
6157	NASDAQ	ZION	Wed, Nov 2, 2016	32.03	32.36	30.85	30.96
6156	NASDAQ	ZION	Tue, Nov 1, 2016	32.36	32.52	31.79	32.24
6155	NASDAQ	ZION	Mon, Oct 31, 2016	32.18	32.40	32.03	32.21
6154	NASDAQ	ZION	Fri, Oct 28, 2016	32.40	32.46	31.87	32.09
6153	NASDAQ	ZION	Thu, Oct 27, 2016	32.42	32.61	32.04	32.38
6152	NASDAQ	ZION	Wed, Oct 26, 2016	32.00	32.45	31.90	32.14
6151	NASDAQ	ZION	Tue, Oct 25, 2016	32.65	32.67	31.86	32.08
6150	NASDAQ	ZION	Mon, Oct 24, 2016	32.50	32.72	32.42	32.43
6149	NASDAQ	ZION	Fri, Oct 21, 2016	32.05	32.37	31.81	32.34
6148	NASDAQ	ZION	Thu, Oct 20, 2016	31.94	32.42	31.88	32.26
6147	NASDAQ	ZION	Wed, Oct 19, 2016	31.25	32.28	31.15	32.07
6146	NASDAQ	ZION	Tue, Oct 18, 2016	31.00	31.17	30.63	31.17
6145	NASDAQ	ZION	Mon, Oct 17, 2016	30.92	31.05	30.47	30.65
6144	NASDAQ	ZION	Fri, Oct 14, 2016	30.73	31.11	30.70	30.86
6143	NASDAQ	ZION	Thu, Oct 13, 2016	30.78	30.98	30.07	30.36
6142	NASDAQ	ZION	Wed, Oct 12, 2016	31.32	31.53	31.14	31.21
6141	NASDAQ	ZION	Tue, Oct 11, 2016	31.65	31.81	30.98	31.30
6140	NASDAQ	ZION	Mon, Oct 10, 2016	31.82	32.07	31.75	31.81
6139	NASDAQ	ZION	Fri, Oct 7, 2016	31.71	31.86	31.21	31.73
6138	NASDAQ	ZION	Thu, Oct 6, 2016	31.75	31.82	31.29	31.68
6137	NASDAQ	ZION	Wed, Oct 5, 2016	31.54	32.15	31.50	31.82
6136	NASDAQ	ZION	Tue, Oct 4, 2016	31.17	31.80	31.14	31.40
6135	NASDAQ	ZION	Mon, Oct 3, 2016	30.80	31.31	30.77	31.11
6134	NASDAQ	ZION	Fri, Sep 30, 2016	30.63	31.18	30.43	31.02
6133	NASDAQ	ZION	Thu, Sep 29, 2016	30.92	31.35	30.37	30.52
6132	NASDAQ	ZION	Wed, Sep 28, 2016	30.61	30.85	30.23	30.85
6131	NASDAQ	ZION	Tue, Sep 27, 2016	29.85	30.45	29.64	30.41
6130	NASDAQ	ZION	Mon, Sep 26, 2016	30.28	30.60	29.80	30.02
6129	NASDAQ	ZION	Fri, Sep 23, 2016	30.23	30.85	30.00	30.61
6128	NASDAQ	ZION	Thu, Sep 22, 2016	30.12	30.30	30.01	30.28
6127	NASDAQ	ZION	Wed, Sep 21, 2016	30.00	30.20	29.63	29.99
6126	NASDAQ	ZION	Tue, Sep 20, 2016	30.23	30.33	29.84	29.87
6125	NASDAQ	ZION	Mon, Sep 19, 2016	30.10	30.36	29.77	29.90
6124	NASDAQ	ZION	Fri, Sep 16, 2016	30.03	30.21	29.85	29.90
6123	NASDAQ	ZION	Thu, Sep 15, 2016	30.05	30.44	29.91	30.35
6122	NASDAQ	ZION	Wed, Sep 14, 2016	30.22	30.48	29.97	30.04
6121	NASDAQ	ZION	Tue, Sep 13, 2016	30.52	30.77	29.86	30.25
6120	NASDAQ	ZION	Mon, Sep 12, 2016	30.22	31.02	30.06	30.94
6119	NASDAQ	ZION	Fri, Sep 9, 2016	30.69	31.28	30.57	30.57
6118	NASDAQ	ZION	Thu, Sep 8, 2016	30.71	31.00	30.40	30.69
6117	NASDAQ	ZION	Wed, Sep 7, 2016	30.40	30.62	30.05	30.58
6116	NASDAQ	ZION	Tue, Sep 6, 2016	31.04	31.06	30.08	30.39
6115	NASDAQ	ZION	Fri, Sep 2, 2016	30.76	31.06	30.43	30.97
6114	NASDAQ	ZION	Thu, Sep 1, 2016	30.75	30.90	30.23	30.57
6113	NASDAQ	ZION	Wed, Aug 31, 2016	30.43	30.62	29.97	30.59
6112	NASDAQ	ZION	Tue, Aug 30, 2016	29.95	30.38	29.95	30.33
6111	NASDAQ	ZION	Mon, Aug 29, 2016	29.75	30.26	29.63	30.01
6110	NASDAQ	ZION	Fri, Aug 26, 2016	29.53	29.86	29.22	29.67
6109	NASDAQ	ZION	Thu, Aug 25, 2016	29.21	29.55	28.95	29.42
6108	NASDAQ	ZION	Wed, Aug 24, 2016	29.18	29.49	28.75	29.28
6107	NASDAQ	ZION	Tue, Aug 23, 2016	29.40	29.52	29.11	29.28
6106	NASDAQ	ZION	Mon, Aug 22, 2016	29.02	29.29	28.97	29.26
6105	NASDAQ	ZION	Fri, Aug 19, 2016	28.99	29.27	28.97	29.23
6104	NASDAQ	ZION	Thu, Aug 18, 2016	28.59	29.12	28.29	29.08
6103	NASDAQ	ZION	Wed, Aug 17, 2016	28.56	28.84	28.54	28.69
6102	NASDAQ	ZION	Tue, Aug 16, 2016	28.47	28.84	28.08	28.64
6101	NASDAQ	ZION	Mon, Aug 15, 2016	28.27	28.72	28.16	28.63
6100	NASDAQ	ZION	Fri, Aug 12, 2016	28.06	28.15	27.77	28.14
6099	NASDAQ	ZION	Thu, Aug 11, 2016	28.39	28.49	28.07	28.28
6098	NASDAQ	ZION	Wed, Aug 10, 2016	28.78	28.83	28.25	28.31
6097	NASDAQ	ZION	Tue, Aug 9, 2016	28.80	28.98	28.64	28.80
6096	NASDAQ	ZION	Mon, Aug 8, 2016	29.00	29.19	28.69	28.74
6095	NASDAQ	ZION	Fri, Aug 5, 2016	28.05	28.95	27.98	28.89
6094	NASDAQ	ZION	Thu, Aug 4, 2016	27.40	27.78	27.35	27.73
6093	NASDAQ	ZION	Wed, Aug 3, 2016	27.00	27.48	26.75	27.47
6092	NASDAQ	ZION	Tue, Aug 2, 2016	27.40	27.61	26.74	27.04
6091	NASDAQ	ZION	Mon, Aug 1, 2016	27.90	28.01	27.24	27.35
6090	NASDAQ	ZION	Fri, Jul 29, 2016	27.97	28.15	27.70	27.88
6089	NASDAQ	ZION	Thu, Jul 28, 2016	27.88	28.38	27.60	28.14
6088	NASDAQ	ZION	Wed, Jul 27, 2016	27.60	28.35	27.31	27.98
6087	NASDAQ	ZION	Tue, Jul 26, 2016	26.36	26.79	26.00	26.59
6086	NASDAQ	ZION	Mon, Jul 25, 2016	26.37	26.41	26.12	26.30
6085	NASDAQ	ZION	Fri, Jul 22, 2016	26.15	26.41	25.78	26.31
6084	NASDAQ	ZION	Thu, Jul 21, 2016	26.04	26.27	25.67	26.00
6083	NASDAQ	ZION	Wed, Jul 20, 2016	25.94	26.06	25.65	25.97
6082	NASDAQ	ZION	Tue, Jul 19, 2016	25.79	26.11	25.62	25.88
6081	NASDAQ	ZION	Mon, Jul 18, 2016	26.00	26.09	25.74	25.86
6080	NASDAQ	ZION	Fri, Jul 15, 2016	26.25	26.27	25.90	26.01
6079	NASDAQ	ZION	Thu, Jul 14, 2016	26.11	26.29	25.84	26.02
6078	NASDAQ	ZION	Wed, Jul 13, 2016	25.52	25.71	25.27	25.55
6077	NASDAQ	ZION	Tue, Jul 12, 2016	25.35	25.76	25.16	25.61
6076	NASDAQ	ZION	Mon, Jul 11, 2016	25.00	25.27	24.80	24.93
6075	NASDAQ	ZION	Fri, Jul 8, 2016	24.82	25.12	24.55	24.74
6074	NASDAQ	ZION	Thu, Jul 7, 2016	24.50	24.71	24.10	24.41
6073	NASDAQ	ZION	Wed, Jul 6, 2016	23.29	23.99	23.02	23.99
6072	NASDAQ	ZION	Tue, Jul 5, 2016	24.47	24.52	23.02	23.44
6071	NASDAQ	ZION	Fri, Jul 1, 2016	24.93	25.24	24.50	24.92
6070	NASDAQ	ZION	Thu, Jun 30, 2016	25.29	25.46	24.85	25.13
6069	NASDAQ	ZION	Wed, Jun 29, 2016	24.41	25.03	24.27	24.99
6068	NASDAQ	ZION	Tue, Jun 28, 2016	24.12	24.50	23.86	24.39
6067	NASDAQ	ZION	Mon, Jun 27, 2016	24.92	25.11	23.34	23.59
6066	NASDAQ	ZION	Fri, Jun 24, 2016	26.35	26.78	25.28	25.29
6065	NASDAQ	ZION	Thu, Jun 23, 2016	27.45	28.17	27.31	28.16
6064	NASDAQ	ZION	Wed, Jun 22, 2016	26.82	27.29	26.61	26.97
6063	NASDAQ	ZION	Tue, Jun 21, 2016	26.74	26.87	26.34	26.82
6062	NASDAQ	ZION	Mon, Jun 20, 2016	27.17	27.42	26.61	26.67
6061	NASDAQ	ZION	Fri, Jun 17, 2016	26.55	26.91	26.32	26.63
6060	NASDAQ	ZION	Thu, Jun 16, 2016	26.65	26.80	26.15	26.43
6059	NASDAQ	ZION	Wed, Jun 15, 2016	26.93	27.58	26.77	26.92
6058	NASDAQ	ZION	Tue, Jun 14, 2016	27.36	27.66	26.70	26.82
6057	NASDAQ	ZION	Mon, Jun 13, 2016	27.66	28.10	27.52	27.52
6056	NASDAQ	ZION	Fri, Jun 10, 2016	28.23	28.30	27.87	27.99
6055	NASDAQ	ZION	Thu, Jun 9, 2016	28.92	28.96	28.42	28.70
6054	NASDAQ	ZION	Wed, Jun 8, 2016	29.02	29.30	28.88	29.11
6053	NASDAQ	ZION	Tue, Jun 7, 2016	29.46	29.46	28.98	29.03
6052	NASDAQ	ZION	Mon, Jun 6, 2016	28.41	29.23	28.36	29.13
6051	NASDAQ	ZION	Fri, Jun 3, 2016	28.12	28.38	27.45	28.34
6050	NASDAQ	ZION	Thu, Jun 2, 2016	28.29	28.67	28.15	28.67
6049	NASDAQ	ZION	Wed, Jun 1, 2016	27.77	28.40	27.41	28.39
6048	NASDAQ	ZION	Tue, May 31, 2016	28.39	28.48	27.92	28.02
6047	NASDAQ	ZION	Fri, May 27, 2016	27.92	28.17	27.68	28.16
6046	NASDAQ	ZION	Thu, May 26, 2016	28.22	28.26	27.77	27.84
6045	NASDAQ	ZION	Wed, May 25, 2016	27.70	28.48	27.64	28.17
6044	NASDAQ	ZION	Tue, May 24, 2016	27.39	27.81	27.28	27.57
6043	NASDAQ	ZION	Mon, May 23, 2016	27.16	27.35	26.82	27.14
6042	NASDAQ	ZION	Fri, May 20, 2016	27.04	27.42	27.01	27.17
6041	NASDAQ	ZION	Thu, May 19, 2016	27.10	27.78	26.69	26.94
6040	NASDAQ	ZION	Wed, May 18, 2016	26.21	27.38	26.16	27.34
6039	NASDAQ	ZION	Tue, May 17, 2016	26.05	26.64	25.91	26.20
6038	NASDAQ	ZION	Mon, May 16, 2016	25.80	26.48	25.78	26.24
6037	NASDAQ	ZION	Fri, May 13, 2016	26.31	26.75	25.79	25.88
6036	NASDAQ	ZION	Thu, May 12, 2016	26.95	27.21	26.23	26.40
6035	NASDAQ	ZION	Wed, May 11, 2016	26.53	27.07	26.46	26.66
6034	NASDAQ	ZION	Tue, May 10, 2016	26.25	26.79	26.24	26.66
6033	NASDAQ	ZION	Mon, May 9, 2016	26.22	26.22	25.65	26.02
6032	NASDAQ	ZION	Fri, May 6, 2016	25.59	26.03	25.53	25.99
6031	NASDAQ	ZION	Thu, May 5, 2016	26.03	26.22	25.69	25.88
6030	NASDAQ	ZION	Wed, May 4, 2016	26.61	26.89	25.55	25.93
6029	NASDAQ	ZION	Tue, May 3, 2016	27.08	27.35	26.59	26.83
6028	NASDAQ	ZION	Mon, May 2, 2016	27.71	27.74	27.22	27.50
6027	NASDAQ	ZION	Fri, Apr 29, 2016	27.43	27.76	27.23	27.52
6026	NASDAQ	ZION	Thu, Apr 28, 2016	27.60	27.87	27.32	27.51
6025	NASDAQ	ZION	Wed, Apr 27, 2016	27.45	27.86	27.23	27.84
6024	NASDAQ	ZION	Tue, Apr 26, 2016	26.42	27.65	26.42	27.45
6023	NASDAQ	ZION	Mon, Apr 25, 2016	27.13	27.35	26.77	27.29
6022	NASDAQ	ZION	Fri, Apr 22, 2016	26.74	27.34	26.66	27.28
6021	NASDAQ	ZION	Thu, Apr 21, 2016	26.98	27.38	26.67	26.72
6020	NASDAQ	ZION	Wed, Apr 20, 2016	25.76	26.96	25.76	26.91
6019	NASDAQ	ZION	Tue, Apr 19, 2016	25.85	26.30	25.63	26.29
6018	NASDAQ	ZION	Mon, Apr 18, 2016	25.27	25.91	25.20	25.72
6017	NASDAQ	ZION	Fri, Apr 15, 2016	25.65	25.70	25.34	25.54
6016	NASDAQ	ZION	Thu, Apr 14, 2016	25.23	26.11	25.17	25.58
6015	NASDAQ	ZION	Wed, Apr 13, 2016	24.51	25.41	24.49	25.33
6014	NASDAQ	ZION	Tue, Apr 12, 2016	23.85	24.65	23.73	24.49
6013	NASDAQ	ZION	Mon, Apr 11, 2016	23.67	24.11	23.57	23.72
6012	NASDAQ	ZION	Fri, Apr 8, 2016	23.65	24.01	23.30	23.47
6011	NASDAQ	ZION	Thu, Apr 7, 2016	23.63	23.73	23.14	23.30
6010	NASDAQ	ZION	Wed, Apr 6, 2016	23.67	24.03	23.47	23.97
6009	NASDAQ	ZION	Tue, Apr 5, 2016	24.14	24.14	24.14	23.66
6008	NASDAQ	ZION	Mon, Apr 4, 2016	24.20	24.58	24.00	24.14
6007	NASDAQ	ZION	Fri, Apr 1, 2016	24.00	24.19	23.57	24.17
6006	NASDAQ	ZION	Thu, Mar 31, 2016	24.44	24.76	24.04	24.63
6005	NASDAQ	ZION	Wed, Mar 30, 2016	24.68	25.01	24.20	24.63
6004	NASDAQ	ZION	Tue, Mar 29, 2016	24.50	24.50	23.62	24.75
6003	NASDAQ	ZION	Mon, Mar 28, 2016	25.07	25.27	24.61	24.75
6002	NASDAQ	ZION	Thu, Mar 24, 2016	24.94	24.94	24.94	25.02
6001	NASDAQ	ZION	Wed, Mar 23, 2016	25.24	25.32	24.85	24.94
6000	NASDAQ	ZION	Tue, Mar 22, 2016	24.91	25.56	24.91	25.35
5999	NASDAQ	ZION	Mon, Mar 21, 2016	25.22	25.60	25.01	25.39
5998	NASDAQ	ZION	Fri, Mar 18, 2016	25.18	25.58	23.93	25.21
5997	NASDAQ	ZION	Thu, Mar 17, 2016	24.79	25.09	24.38	25.01
5996	NASDAQ	ZION	Wed, Mar 16, 2016	24.73	25.21	24.32	24.80
5995	NASDAQ	ZION	Tue, Mar 15, 2016	24.83	24.83	24.83	24.83
5994	NASDAQ	ZION	Mon, Mar 14, 2016	24.65	25.02	24.42	24.83
5993	NASDAQ	ZION	Fri, Mar 11, 2016	24.42	24.97	24.41	24.93
5992	NASDAQ	ZION	Thu, Mar 10, 2016	23.58	23.58	23.58	24.14
5991	NASDAQ	ZION	Wed, Mar 9, 2016	23.68	23.68	23.68	23.58
5990	NASDAQ	ZION	Tue, Mar 8, 2016	24.12	24.37	23.54	24.44
5989	NASDAQ	ZION	Mon, Mar 7, 2016	24.10	24.60	23.70	24.44
5988	NASDAQ	ZION	Fri, Mar 4, 2016	23.56	23.56	23.56	24.34
5987	NASDAQ	ZION	Thu, Mar 3, 2016	22.83	22.83	22.83	23.56
5986	NASDAQ	ZION	Wed, Mar 2, 2016	22.36	22.88	22.30	22.31
5985	NASDAQ	ZION	Tue, Mar 1, 2016	21.32	21.32	21.32	22.31
5984	NASDAQ	ZION	Mon, Feb 29, 2016	21.72	21.83	21.31	21.77
5983	NASDAQ	ZION	Fri, Feb 26, 2016	21.23	21.23	21.23	21.77
5982	NASDAQ	ZION	Thu, Feb 25, 2016	20.79	21.25	20.41	21.23
5981	NASDAQ	ZION	Wed, Feb 24, 2016	20.68	20.99	20.08	20.68
5980	NASDAQ	ZION	Tue, Feb 23, 2016	22.06	22.11	21.10	21.21
5979	NASDAQ	ZION	Mon, Feb 22, 2016	21.65	22.25	21.63	22.21
5978	NASDAQ	ZION	Fri, Feb 19, 2016	21.06	21.53	20.95	21.41
5977	NASDAQ	ZION	Thu, Feb 18, 2016	21.68	22.15	21.03	21.17
5976	NASDAQ	ZION	Wed, Feb 17, 2016	22.02	22.29	21.50	21.59
5975	NASDAQ	ZION	Tue, Feb 16, 2016	21.34	21.91	20.99	21.68
5974	NASDAQ	ZION	Fri, Feb 12, 2016	20.41	21.25	20.20	20.99
5973	NASDAQ	ZION	Thu, Feb 11, 2016	20.10	20.23	19.65	19.90
5972	NASDAQ	ZION	Wed, Feb 10, 2016	20.94	21.44	20.73	20.74
5971	NASDAQ	ZION	Tue, Feb 9, 2016	20.33	20.98	20.16	20.77
5970	NASDAQ	ZION	Mon, Feb 8, 2016	21.25	21.63	20.41	20.72
5969	NASDAQ	ZION	Fri, Feb 5, 2016	22.15	22.38	21.56	21.63
5968	NASDAQ	ZION	Thu, Feb 4, 2016	21.74	22.57	21.64	22.05
5967	NASDAQ	ZION	Wed, Feb 3, 2016	21.76	21.84	20.78	21.78
5966	NASDAQ	ZION	Tue, Feb 2, 2016	22.30	22.37	21.32	21.54
5965	NASDAQ	ZION	Mon, Feb 1, 2016	22.55	22.65	22.27	22.50
5964	NASDAQ	ZION	Fri, Jan 29, 2016	22.23	22.70	22.09	22.68
5963	NASDAQ	ZION	Thu, Jan 28, 2016	22.13	22.92	22.03	22.15
5962	NASDAQ	ZION	Wed, Jan 27, 2016	21.16	22.56	21.03	21.78
5961	NASDAQ	ZION	Tue, Jan 26, 2016	20.74	21.76	20.73	21.25
5960	NASDAQ	ZION	Mon, Jan 25, 2016	21.36	21.43	20.33	20.39
5959	NASDAQ	ZION	Fri, Jan 22, 2016	21.53	21.75	21.22	21.51
5958	NASDAQ	ZION	Thu, Jan 21, 2016	21.47	21.78	21.01	21.09
5957	NASDAQ	ZION	Wed, Jan 20, 2016	21.44	21.71	20.69	21.47
5956	NASDAQ	ZION	Tue, Jan 19, 2016	22.70	22.70	21.71	21.94
5955	NASDAQ	ZION	Fri, Jan 15, 2016	22.07	22.42	21.84	22.34
5954	NASDAQ	ZION	Thu, Jan 14, 2016	23.10	23.29	22.34	22.99
5953	NASDAQ	ZION	Wed, Jan 13, 2016	24.16	24.16	22.61	22.89
5952	NASDAQ	ZION	Tue, Jan 12, 2016	24.42	24.51	23.26	24.01
5951	NASDAQ	ZION	Mon, Jan 11, 2016	24.79	24.81	24.00	24.11
5950	NASDAQ	ZION	Fri, Jan 8, 2016	25.18	25.21	24.55	24.60
5949	NASDAQ	ZION	Thu, Jan 7, 2016	24.97	25.46	24.81	24.88
5948	NASDAQ	ZION	Wed, Jan 6, 2016	25.91	26.00	25.47	25.65
5947	NASDAQ	ZION	Tue, Jan 5, 2016	26.77	26.85	26.24	26.42
5946	NASDAQ	ZION	Mon, Jan 4, 2016	26.56	26.91	26.23	26.71
5945	NASDAQ	ZION	Thu, Dec 31, 2015	27.26	27.64	27.14	27.30
5944	NASDAQ	ZION	Wed, Dec 30, 2015	27.68	27.77	27.42	27.47
5943	NASDAQ	ZION	Tue, Dec 29, 2015	27.88	28.05	27.59	27.81
5942	NASDAQ	ZION	Mon, Dec 28, 2015	27.63	27.69	27.20	27.64
5941	NASDAQ	ZION	Thu, Dec 24, 2015	27.63	28.01	27.59	27.78
5940	NASDAQ	ZION	Wed, Dec 23, 2015	27.40	27.72	27.08	27.67
5939	NASDAQ	ZION	Tue, Dec 22, 2015	27.01	27.27	26.52	27.16
5938	NASDAQ	ZION	Mon, Dec 21, 2015	27.00	27.06	26.43	26.77
5937	NASDAQ	ZION	Fri, Dec 18, 2015	27.42	27.60	26.52	26.71
5936	NASDAQ	ZION	Thu, Dec 17, 2015	28.31	28.43	27.75	27.76
5935	NASDAQ	ZION	Wed, Dec 16, 2015	28.15	28.40	27.41	28.21
5934	NASDAQ	ZION	Tue, Dec 15, 2015	27.41	28.14	27.26	27.91
5933	NASDAQ	ZION	Mon, Dec 14, 2015	27.48	27.68	26.53	26.95
5932	NASDAQ	ZION	Fri, Dec 11, 2015	27.68	27.96	27.20	27.36
5931	NASDAQ	ZION	Thu, Dec 10, 2015	27.79	28.66	27.61	28.20
5930	NASDAQ	ZION	Wed, Dec 9, 2015	27.89	28.43	27.51	27.79
5929	NASDAQ	ZION	Tue, Dec 8, 2015	28.57	28.76	27.89	28.00
5928	NASDAQ	ZION	Mon, Dec 7, 2015	30.05	30.12	28.81	28.92
5927	NASDAQ	ZION	Fri, Dec 4, 2015	29.59	30.28	29.43	30.19
5926	NASDAQ	ZION	Thu, Dec 3, 2015	30.14	30.21	29.36	29.47
5925	NASDAQ	ZION	Wed, Dec 2, 2015	30.50	30.55	29.87	29.94
5924	NASDAQ	ZION	Tue, Dec 1, 2015	30.11	30.45	30.02	30.41
5923	NASDAQ	ZION	Mon, Nov 30, 2015	30.21	30.28	29.83	29.96
5922	NASDAQ	ZION	Fri, Nov 27, 2015	30.00	30.10	29.50	30.09
5921	NASDAQ	ZION	Wed, Nov 25, 2015	29.97	30.11	29.82	29.94
5920	NASDAQ	ZION	Tue, Nov 24, 2015	29.73	30.05	29.53	29.95
5919	NASDAQ	ZION	Mon, Nov 23, 2015	29.92	30.19	29.81	29.87
5918	NASDAQ	ZION	Fri, Nov 20, 2015	29.99	30.19	29.79	29.93
5917	NASDAQ	ZION	Thu, Nov 19, 2015	30.05	30.21	29.78	29.93
5916	NASDAQ	ZION	Wed, Nov 18, 2015	29.94	30.26	29.55	30.22
5915	NASDAQ	ZION	Tue, Nov 17, 2015	29.75	30.16	29.58	29.75
5914	NASDAQ	ZION	Mon, Nov 16, 2015	29.34	29.66	29.04	29.64
5913	NASDAQ	ZION	Fri, Nov 13, 2015	29.63	29.91	29.27	29.48
5912	NASDAQ	ZION	Thu, Nov 12, 2015	30.18	30.37	29.76	29.77
5911	NASDAQ	ZION	Wed, Nov 11, 2015	30.82	31.06	30.37	30.48
5910	NASDAQ	ZION	Tue, Nov 10, 2015	30.43	30.79	30.20	30.78
5909	NASDAQ	ZION	Mon, Nov 9, 2015	30.97	30.98	30.28	30.54
5908	NASDAQ	ZION	Fri, Nov 6, 2015	30.42	31.18	30.38	30.69
5907	NASDAQ	ZION	Thu, Nov 5, 2015	29.12	29.87	29.05	29.71
5906	NASDAQ	ZION	Wed, Nov 4, 2015	29.10	29.29	28.89	29.11
5905	NASDAQ	ZION	Tue, Nov 3, 2015	29.10	29.31	28.94	28.97
5904	NASDAQ	ZION	Mon, Nov 2, 2015	28.93	29.31	28.78	29.20
5903	NASDAQ	ZION	Fri, Oct 30, 2015	29.52	29.60	28.66	28.77
5902	NASDAQ	ZION	Thu, Oct 29, 2015	29.40	29.74	29.26	29.48
5901	NASDAQ	ZION	Wed, Oct 28, 2015	28.17	29.40	28.06	29.38
5900	NASDAQ	ZION	Tue, Oct 27, 2015	28.24	28.44	27.89	28.06
5899	NASDAQ	ZION	Mon, Oct 26, 2015	28.59	28.70	28.14	28.49
5898	NASDAQ	ZION	Fri, Oct 23, 2015	28.16	28.61	28.02	28.59
5897	NASDAQ	ZION	Thu, Oct 22, 2015	27.63	28.36	27.63	27.91
5896	NASDAQ	ZION	Wed, Oct 21, 2015	28.48	28.50	27.51	27.52
5895	NASDAQ	ZION	Tue, Oct 20, 2015	27.83	28.62	27.78	28.36
5894	NASDAQ	ZION	Mon, Oct 19, 2015	27.97	28.25	27.83	27.90
5893	NASDAQ	ZION	Fri, Oct 16, 2015	28.38	28.52	27.92	28.15
5892	NASDAQ	ZION	Thu, Oct 15, 2015	28.11	28.27	27.86	28.24
5891	NASDAQ	ZION	Wed, Oct 14, 2015	28.52	28.52	27.60	27.80
5890	NASDAQ	ZION	Tue, Oct 13, 2015	28.34	28.63	28.28	28.49
5889	NASDAQ	ZION	Mon, Oct 12, 2015	28.27	28.49	28.12	28.47
5888	NASDAQ	ZION	Fri, Oct 9, 2015	28.73	28.96	28.13	28.31
5887	NASDAQ	ZION	Thu, Oct 8, 2015	28.56	28.98	28.38	28.76
5886	NASDAQ	ZION	Wed, Oct 7, 2015	28.31	28.88	28.21	28.72
5885	NASDAQ	ZION	Tue, Oct 6, 2015	27.74	28.16	27.61	28.13
5884	NASDAQ	ZION	Mon, Oct 5, 2015	27.49	27.97	27.26	27.86
5883	NASDAQ	ZION	Fri, Oct 2, 2015	26.80	27.32	26.22	27.32
5882	NASDAQ	ZION	Thu, Oct 1, 2015	27.62	27.71	27.19	27.53
5881	NASDAQ	ZION	Wed, Sep 30, 2015	27.63	27.80	27.15	27.54
5880	NASDAQ	ZION	Tue, Sep 29, 2015	27.43	27.75	27.18	27.38
5879	NASDAQ	ZION	Mon, Sep 28, 2015	27.95	28.16	27.13	27.34
5878	NASDAQ	ZION	Fri, Sep 25, 2015	28.02	28.41	27.99	28.19
5877	NASDAQ	ZION	Thu, Sep 24, 2015	27.14	27.67	27.13	27.62
5876	NASDAQ	ZION	Wed, Sep 23, 2015	27.54	27.84	27.35	27.54
5875	NASDAQ	ZION	Tue, Sep 22, 2015	27.11	27.63	27.11	27.56
5874	NASDAQ	ZION	Mon, Sep 21, 2015	27.56	28.13	27.47	27.84
5873	NASDAQ	ZION	Fri, Sep 18, 2015	27.73	27.80	27.15	27.47
5872	NASDAQ	ZION	Thu, Sep 17, 2015	29.16	29.42	28.09	28.17
5871	NASDAQ	ZION	Wed, Sep 16, 2015	29.26	29.27	28.74	29.16
5870	NASDAQ	ZION	Tue, Sep 15, 2015	28.38	28.89	28.08	28.75
5869	NASDAQ	ZION	Mon, Sep 14, 2015	28.32	28.56	28.09	28.23
5868	NASDAQ	ZION	Fri, Sep 11, 2015	27.93	28.45	27.93	28.34
5867	NASDAQ	ZION	Thu, Sep 10, 2015	28.21	28.77	28.00	28.57
5866	NASDAQ	ZION	Wed, Sep 9, 2015	29.01	29.09	28.25	28.31
5865	NASDAQ	ZION	Tue, Sep 8, 2015	28.58	28.69	28.21	28.68
5864	NASDAQ	ZION	Fri, Sep 4, 2015	27.92	28.30	27.49	28.01
5863	NASDAQ	ZION	Thu, Sep 3, 2015	28.26	28.80	28.16	28.52
5862	NASDAQ	ZION	Wed, Sep 2, 2015	28.11	28.28	27.62	28.20
5861	NASDAQ	ZION	Tue, Sep 1, 2015	28.23	28.43	27.49	27.66
5860	NASDAQ	ZION	Mon, Aug 31, 2015	28.59	29.07	28.25	29.00
5859	NASDAQ	ZION	Fri, Aug 28, 2015	28.62	29.12	28.54	28.92
5858	NASDAQ	ZION	Thu, Aug 27, 2015	28.08	29.03	28.00	28.80
5857	NASDAQ	ZION	Wed, Aug 26, 2015	27.33	27.75	26.90	27.70
5856	NASDAQ	ZION	Tue, Aug 25, 2015	27.54	27.62	26.51	26.52
5855	NASDAQ	ZION	Mon, Aug 24, 2015	26.73	27.86	26.42	26.93
5854	NASDAQ	ZION	Fri, Aug 21, 2015	28.47	28.63	28.03	28.14
5853	NASDAQ	ZION	Thu, Aug 20, 2015	29.85	29.85	28.80	28.81
5852	NASDAQ	ZION	Wed, Aug 19, 2015	30.58	30.58	30.09	30.09
5851	NASDAQ	ZION	Tue, Aug 18, 2015	30.85	31.00	30.30	30.60
5850	NASDAQ	ZION	Mon, Aug 17, 2015	30.21	30.65	29.80	30.38
5849	NASDAQ	ZION	Fri, Aug 14, 2015	30.21	30.56	30.11	30.50
5848	NASDAQ	ZION	Thu, Aug 13, 2015	29.99	30.24	29.84	30.12
5847	NASDAQ	ZION	Wed, Aug 12, 2015	30.22	30.27	29.56	29.98
5846	NASDAQ	ZION	Tue, Aug 11, 2015	31.12	31.31	30.51	30.64
5845	NASDAQ	ZION	Mon, Aug 10, 2015	30.77	31.54	30.77	31.52
5844	NASDAQ	ZION	Fri, Aug 7, 2015	31.07	31.19	30.48	30.72
5843	NASDAQ	ZION	Thu, Aug 6, 2015	31.30	31.49	30.89	31.01
5842	NASDAQ	ZION	Wed, Aug 5, 2015	31.29	31.64	31.01	31.24
5841	NASDAQ	ZION	Tue, Aug 4, 2015	30.84	31.24	30.63	30.83
5840	NASDAQ	ZION	Mon, Aug 3, 2015	31.25	31.40	30.69	30.84
5839	NASDAQ	ZION	Fri, Jul 31, 2015	31.47	31.47	31.09	31.19
5838	NASDAQ	ZION	Thu, Jul 30, 2015	31.14	31.49	31.00	31.41
5837	NASDAQ	ZION	Wed, Jul 29, 2015	30.98	31.47	30.63	31.30
5836	NASDAQ	ZION	Tue, Jul 28, 2015	31.12	31.28	30.78	31.07
5835	NASDAQ	ZION	Mon, Jul 27, 2015	31.17	31.28	30.76	30.96
5834	NASDAQ	ZION	Fri, Jul 24, 2015	31.44	31.68	31.24	31.39
5833	NASDAQ	ZION	Thu, Jul 23, 2015	31.91	32.42	31.48	31.59
5832	NASDAQ	ZION	Wed, Jul 22, 2015	31.40	32.16	31.39	31.93
5831	NASDAQ	ZION	Tue, Jul 21, 2015	31.41	31.91	31.10	31.49
5830	NASDAQ	ZION	Mon, Jul 20, 2015	30.67	30.98	30.23	30.57
5829	NASDAQ	ZION	Fri, Jul 17, 2015	31.38	31.38	30.32	30.43
5828	NASDAQ	ZION	Thu, Jul 16, 2015	31.80	31.95	31.50	31.52
5827	NASDAQ	ZION	Wed, Jul 15, 2015	31.26	31.56	30.70	31.51
5826	NASDAQ	ZION	Tue, Jul 14, 2015	30.94	31.30	30.68	31.12
5825	NASDAQ	ZION	Mon, Jul 13, 2015	31.26	31.52	31.15	31.31
5824	NASDAQ	ZION	Fri, Jul 10, 2015	30.65	31.11	30.50	31.03
5823	NASDAQ	ZION	Thu, Jul 9, 2015	30.28	30.52	30.06	30.41
5822	NASDAQ	ZION	Wed, Jul 8, 2015	30.36	30.36	29.65	29.75
5821	NASDAQ	ZION	Tue, Jul 7, 2015	31.14	31.24	30.02	30.54
5820	NASDAQ	ZION	Mon, Jul 6, 2015	30.99	31.24	30.79	31.19
5819	NASDAQ	ZION	Thu, Jul 2, 2015	31.88	31.88	31.13	31.50
5818	NASDAQ	ZION	Wed, Jul 1, 2015	32.03	32.19	31.75	31.95
5817	NASDAQ	ZION	Tue, Jun 30, 2015	31.95	32.35	31.60	31.74
5816	NASDAQ	ZION	Mon, Jun 29, 2015	31.86	32.25	31.50	31.52
5815	NASDAQ	ZION	Fri, Jun 26, 2015	33.03	33.03	32.37	32.50
5814	NASDAQ	ZION	Thu, Jun 25, 2015	32.37	32.60	32.11	32.21
5813	NASDAQ	ZION	Wed, Jun 24, 2015	32.33	32.55	32.16	32.18
5812	NASDAQ	ZION	Tue, Jun 23, 2015	32.20	32.49	32.01	32.39
5811	NASDAQ	ZION	Mon, Jun 22, 2015	31.79	32.11	31.55	32.09
5810	NASDAQ	ZION	Fri, Jun 19, 2015	31.95	32.21	31.27	31.53
5809	NASDAQ	ZION	Thu, Jun 18, 2015	31.91	32.15	31.53	32.02
5808	NASDAQ	ZION	Wed, Jun 17, 2015	32.42	32.56	31.81	31.91
5807	NASDAQ	ZION	Tue, Jun 16, 2015	31.99	32.60	31.95	32.26
5806	NASDAQ	ZION	Mon, Jun 15, 2015	31.66	32.30	31.51	32.12
5805	NASDAQ	ZION	Fri, Jun 12, 2015	31.87	31.98	31.69	31.95
5804	NASDAQ	ZION	Thu, Jun 11, 2015	32.36	32.53	31.85	31.94
5803	NASDAQ	ZION	Wed, Jun 10, 2015	32.21	32.66	32.02	32.41
5802	NASDAQ	ZION	Tue, Jun 9, 2015	31.94	32.24	31.78	31.86
5801	NASDAQ	ZION	Mon, Jun 8, 2015	31.84	32.13	31.65	31.81
5800	NASDAQ	ZION	Fri, Jun 5, 2015	31.23	32.15	31.00	31.84
5799	NASDAQ	ZION	Thu, Jun 4, 2015	30.86	31.29	30.63	30.79
5798	NASDAQ	ZION	Wed, Jun 3, 2015	30.60	31.25	30.42	30.92
5797	NASDAQ	ZION	Tue, Jun 2, 2015	29.96	30.60	29.81	30.52
5796	NASDAQ	ZION	Mon, Jun 1, 2015	29.04	29.07	28.30	28.60
5795	NASDAQ	ZION	Fri, May 29, 2015	29.21	29.27	28.86	28.88
5794	NASDAQ	ZION	Thu, May 28, 2015	29.11	29.30	28.98	29.12
5793	NASDAQ	ZION	Wed, May 27, 2015	28.98	29.29	28.87	29.26
5792	NASDAQ	ZION	Tue, May 26, 2015	28.87	29.12	28.80	28.96
5791	NASDAQ	ZION	Fri, May 22, 2015	29.10	29.17	28.95	29.02
5790	NASDAQ	ZION	Thu, May 21, 2015	28.61	29.20	28.50	29.09
5789	NASDAQ	ZION	Wed, May 20, 2015	29.40	29.42	29.05	29.11
5788	NASDAQ	ZION	Tue, May 19, 2015	29.30	29.52	29.14	29.43
5787	NASDAQ	ZION	Mon, May 18, 2015	28.77	29.26	28.72	29.17
5786	NASDAQ	ZION	Fri, May 15, 2015	29.38	29.38	28.60	28.74
5785	NASDAQ	ZION	Thu, May 14, 2015	29.31	29.31	28.91	29.16
5784	NASDAQ	ZION	Wed, May 13, 2015	28.88	29.17	28.68	29.14
5783	NASDAQ	ZION	Tue, May 12, 2015	28.65	28.99	28.51	28.90
5782	NASDAQ	ZION	Mon, May 11, 2015	28.69	28.87	28.57	28.72
5781	NASDAQ	ZION	Fri, May 8, 2015	28.71	28.82	28.43	28.72
5780	NASDAQ	ZION	Thu, May 7, 2015	28.65	28.76	28.39	28.58
5779	NASDAQ	ZION	Wed, May 6, 2015	28.76	28.86	28.54	28.78
5778	NASDAQ	ZION	Tue, May 5, 2015	28.72	29.09	28.60	28.64
5777	NASDAQ	ZION	Mon, May 4, 2015	28.40	28.78	28.29	28.75
5776	NASDAQ	ZION	Fri, May 1, 2015	28.52	28.62	28.20	28.32
5775	NASDAQ	ZION	Thu, Apr 30, 2015	28.17	28.65	27.72	28.34
5774	NASDAQ	ZION	Wed, Apr 29, 2015	27.77	28.45	27.72	28.29
5773	NASDAQ	ZION	Tue, Apr 28, 2015	27.55	27.95	27.22	27.88
5772	NASDAQ	ZION	Mon, Apr 27, 2015	27.72	27.98	27.33	27.49
5771	NASDAQ	ZION	Fri, Apr 24, 2015	27.65	27.75	27.41	27.61
5770	NASDAQ	ZION	Thu, Apr 23, 2015	27.72	27.92	27.53	27.70
5769	NASDAQ	ZION	Wed, Apr 22, 2015	27.75	28.09	27.30	27.89
5768	NASDAQ	ZION	Tue, Apr 21, 2015	27.28	27.62	26.94	27.22
5767	NASDAQ	ZION	Mon, Apr 20, 2015	27.49	27.60	27.19	27.46
5766	NASDAQ	ZION	Fri, Apr 17, 2015	27.59	27.84	27.30	27.39
5765	NASDAQ	ZION	Thu, Apr 16, 2015	27.89	27.98	27.52	27.78
5764	NASDAQ	ZION	Wed, Apr 15, 2015	27.40	28.11	27.24	27.92
5763	NASDAQ	ZION	Tue, Apr 14, 2015	27.55	27.67	27.27	27.44
5762	NASDAQ	ZION	Mon, Apr 13, 2015	27.35	27.80	27.29	27.65
5761	NASDAQ	ZION	Fri, Apr 10, 2015	27.52	27.64	27.18	27.33
5760	NASDAQ	ZION	Thu, Apr 9, 2015	27.23	27.59	27.06	27.54
5759	NASDAQ	ZION	Wed, Apr 8, 2015	27.22	27.42	26.97	27.27
5758	NASDAQ	ZION	Tue, Apr 7, 2015	26.80	27.35	26.79	27.21
5757	NASDAQ	ZION	Mon, Apr 6, 2015	26.79	27.04	26.20	26.90
5756	NASDAQ	ZION	Thu, Apr 2, 2015	26.88	27.19	26.82	27.11
5755	NASDAQ	ZION	Wed, Apr 1, 2015	27.01	27.06	26.64	26.93
5754	NASDAQ	ZION	Tue, Mar 31, 2015	26.83	27.06	26.66	27.00
5753	NASDAQ	ZION	Mon, Mar 30, 2015	26.57	27.14	26.50	27.00
5752	NASDAQ	ZION	Fri, Mar 27, 2015	26.61	26.75	26.19	26.42
5751	NASDAQ	ZION	Thu, Mar 26, 2015	26.38	26.79	26.14	26.73
5750	NASDAQ	ZION	Wed, Mar 25, 2015	27.15	27.15	26.47	26.48
5749	NASDAQ	ZION	Tue, Mar 24, 2015	27.20	27.23	26.97	27.09
5748	NASDAQ	ZION	Mon, Mar 23, 2015	27.45	27.53	27.15	27.26
5747	NASDAQ	ZION	Fri, Mar 20, 2015	26.80	27.47	26.72	27.45
5746	NASDAQ	ZION	Thu, Mar 19, 2015	27.06	27.13	26.40	26.51
5745	NASDAQ	ZION	Wed, Mar 18, 2015	27.27	27.56	26.78	27.14
5744	NASDAQ	ZION	Tue, Mar 17, 2015	27.18	27.38	27.06	27.35
5743	NASDAQ	ZION	Mon, Mar 16, 2015	27.60	27.77	27.20	27.44
5742	NASDAQ	ZION	Fri, Mar 13, 2015	28.02	28.02	27.20	27.59
5741	NASDAQ	ZION	Thu, Mar 12, 2015	27.44	28.12	27.26	28.04
5740	NASDAQ	ZION	Wed, Mar 11, 2015	26.57	27.13	26.50	27.08
5739	NASDAQ	ZION	Tue, Mar 10, 2015	27.09	27.29	26.55	26.55
5738	NASDAQ	ZION	Mon, Mar 9, 2015	27.33	27.59	27.22	27.46
5737	NASDAQ	ZION	Fri, Mar 6, 2015	26.84	27.75	26.84	27.34
5736	NASDAQ	ZION	Thu, Mar 5, 2015	27.35	27.45	26.88	27.42
5735	NASDAQ	ZION	Wed, Mar 4, 2015	27.02	27.24	26.69	27.24
5734	NASDAQ	ZION	Tue, Mar 3, 2015	26.76	27.16	26.76	27.00
5733	NASDAQ	ZION	Mon, Mar 2, 2015	26.67	27.12	26.51	27.11
5732	NASDAQ	ZION	Fri, Feb 27, 2015	26.52	26.95	26.34	26.74
5731	NASDAQ	ZION	Thu, Feb 26, 2015	26.39	26.52	26.22	26.43
5730	NASDAQ	ZION	Wed, Feb 25, 2015	26.45	26.54	26.39	26.46
5729	NASDAQ	ZION	Tue, Feb 24, 2015	26.32	26.71	26.22	26.46
5728	NASDAQ	ZION	Mon, Feb 23, 2015	26.21	26.34	26.07	26.31
5727	NASDAQ	ZION	Fri, Feb 20, 2015	25.83	26.44	25.56	26.33
5726	NASDAQ	ZION	Thu, Feb 19, 2015	25.85	26.20	25.53	25.96
5725	NASDAQ	ZION	Wed, Feb 18, 2015	26.45	26.58	25.98	26.04
5724	NASDAQ	ZION	Tue, Feb 17, 2015	26.25	26.62	26.04	26.60
5723	NASDAQ	ZION	Fri, Feb 13, 2015	26.38	26.69	26.25	26.32
5722	NASDAQ	ZION	Thu, Feb 12, 2015	25.68	26.32	25.51	26.27
5721	NASDAQ	ZION	Wed, Feb 11, 2015	25.55	25.78	25.31	25.51
5720	NASDAQ	ZION	Tue, Feb 10, 2015	25.85	25.95	25.56	25.67
5719	NASDAQ	ZION	Mon, Feb 9, 2015	25.89	26.21	25.77	25.80
5718	NASDAQ	ZION	Fri, Feb 6, 2015	26.04	26.70	25.99	26.09
5717	NASDAQ	ZION	Thu, Feb 5, 2015	24.83	25.74	24.83	25.70
5716	NASDAQ	ZION	Wed, Feb 4, 2015	25.15	25.42	24.77	24.82
5715	NASDAQ	ZION	Tue, Feb 3, 2015	24.85	25.43	24.77	25.30
5714	NASDAQ	ZION	Mon, Feb 2, 2015	24.12	24.70	23.90	24.62
5713	NASDAQ	ZION	Fri, Jan 30, 2015	23.97	24.38	23.72	23.96
5712	NASDAQ	ZION	Thu, Jan 29, 2015	23.92	24.29	23.72	24.25
5711	NASDAQ	ZION	Wed, Jan 28, 2015	24.79	25.40	23.86	23.87
5710	NASDAQ	ZION	Tue, Jan 27, 2015	24.26	25.09	23.78	24.71
5709	NASDAQ	ZION	Mon, Jan 26, 2015	24.66	25.15	24.51	25.12
5708	NASDAQ	ZION	Fri, Jan 23, 2015	25.21	25.40	24.77	24.81
5707	NASDAQ	ZION	Thu, Jan 22, 2015	24.62	25.40	24.55	25.27
5706	NASDAQ	ZION	Wed, Jan 21, 2015	24.35	24.76	24.23	24.45
5705	NASDAQ	ZION	Tue, Jan 20, 2015	24.87	24.97	24.34	24.39
5704	NASDAQ	ZION	Fri, Jan 16, 2015	24.47	24.82	24.46	24.78
5703	NASDAQ	ZION	Thu, Jan 15, 2015	24.81	24.97	24.25	24.49
5702	NASDAQ	ZION	Wed, Jan 14, 2015	24.86	25.15	24.39	24.79
5701	NASDAQ	ZION	Tue, Jan 13, 2015	25.76	25.98	24.98	25.22
5700	NASDAQ	ZION	Mon, Jan 12, 2015	25.99	26.02	25.56	25.66
5699	NASDAQ	ZION	Fri, Jan 9, 2015	26.82	26.99	25.98	26.06
5698	NASDAQ	ZION	Thu, Jan 8, 2015	26.70	26.95	26.59	26.81
5697	NASDAQ	ZION	Wed, Jan 7, 2015	26.42	26.68	26.10	26.44
5696	NASDAQ	ZION	Tue, Jan 6, 2015	27.20	27.33	25.98	26.19
5695	NASDAQ	ZION	Mon, Jan 5, 2015	28.23	28.23	27.17	27.23
5694	NASDAQ	ZION	Fri, Jan 2, 2015	28.67	28.72	28.06	28.29
5693	NASDAQ	ZION	Wed, Dec 31, 2014	28.68	28.77	28.49	28.51
5692	NASDAQ	ZION	Tue, Dec 30, 2014	28.61	28.80	28.41	28.67
5691	NASDAQ	ZION	Mon, Dec 29, 2014	28.41	28.89	28.40	28.72
5690	NASDAQ	ZION	Fri, Dec 26, 2014	28.62	28.72	28.49	28.56
5689	NASDAQ	ZION	Wed, Dec 24, 2014	28.55	28.65	28.28	28.52
5688	NASDAQ	ZION	Tue, Dec 23, 2014	28.33	28.64	28.20	28.53
5687	NASDAQ	ZION	Mon, Dec 22, 2014	28.41	28.49	28.01	28.18
5686	NASDAQ	ZION	Fri, Dec 19, 2014	28.25	28.57	27.94	28.39
5685	NASDAQ	ZION	Thu, Dec 18, 2014	27.94	28.20	27.69	28.20
5684	NASDAQ	ZION	Wed, Dec 17, 2014	26.81	27.50	26.73	27.45
5683	NASDAQ	ZION	Tue, Dec 16, 2014	26.77	27.26	26.49	26.74
5682	NASDAQ	ZION	Mon, Dec 15, 2014	27.10	27.42	26.80	26.82
5681	NASDAQ	ZION	Fri, Dec 12, 2014	27.22	27.32	26.94	26.98
5680	NASDAQ	ZION	Thu, Dec 11, 2014	27.71	27.90	27.34	27.41
5679	NASDAQ	ZION	Wed, Dec 10, 2014	28.30	28.41	27.46	27.52
5678	NASDAQ	ZION	Tue, Dec 9, 2014	28.10	28.30	27.06	28.28
5677	NASDAQ	ZION	Mon, Dec 8, 2014	28.62	28.73	28.20	28.49
5676	NASDAQ	ZION	Fri, Dec 5, 2014	28.01	29.00	27.96	28.60
5675	NASDAQ	ZION	Thu, Dec 4, 2014	27.53	27.98	27.53	27.82
5674	NASDAQ	ZION	Wed, Dec 3, 2014	27.46	28.06	27.44	27.86
5673	NASDAQ	ZION	Tue, Dec 2, 2014	27.31	27.79	27.21	27.53
5672	NASDAQ	ZION	Mon, Dec 1, 2014	27.91	27.95	26.91	27.26
5671	NASDAQ	ZION	Fri, Nov 28, 2014	28.97	29.00	27.96	28.06
5670	NASDAQ	ZION	Wed, Nov 26, 2014	28.98	29.09	28.80	28.89
5669	NASDAQ	ZION	Tue, Nov 25, 2014	29.29	29.37	28.95	29.02
5668	NASDAQ	ZION	Mon, Nov 24, 2014	29.29	29.50	29.17	29.33
5667	NASDAQ	ZION	Fri, Nov 21, 2014	29.22	29.46	29.08	29.18
5666	NASDAQ	ZION	Thu, Nov 20, 2014	28.45	29.00	28.38	28.99
5665	NASDAQ	ZION	Wed, Nov 19, 2014	29.01	29.06	28.65	28.68
5664	NASDAQ	ZION	Tue, Nov 18, 2014	28.92	29.14	28.92	29.00
5663	NASDAQ	ZION	Mon, Nov 17, 2014	29.06	29.11	28.69	28.89
5662	NASDAQ	ZION	Fri, Nov 14, 2014	29.30	29.46	29.00	29.14
5661	NASDAQ	ZION	Thu, Nov 13, 2014	29.79	29.93	29.35	29.35
5660	NASDAQ	ZION	Wed, Nov 12, 2014	29.42	29.79	29.42	29.76
5659	NASDAQ	ZION	Tue, Nov 11, 2014	29.69	29.77	29.50	29.59
5658	NASDAQ	ZION	Mon, Nov 10, 2014	29.59	29.85	29.43	29.67
5657	NASDAQ	ZION	Fri, Nov 7, 2014	29.59	29.81	29.52	29.67
5656	NASDAQ	ZION	Thu, Nov 6, 2014	29.54	29.75	29.35	29.69
5655	NASDAQ	ZION	Wed, Nov 5, 2014	29.66	29.74	29.41	29.50
5654	NASDAQ	ZION	Tue, Nov 4, 2014	29.01	29.40	28.85	29.38
5653	NASDAQ	ZION	Mon, Nov 3, 2014	29.00	29.27	28.87	29.06
5652	NASDAQ	ZION	Fri, Oct 31, 2014	28.86	29.00	28.76	28.97
5651	NASDAQ	ZION	Thu, Oct 30, 2014	28.63	28.90	28.43	28.68
5650	NASDAQ	ZION	Wed, Oct 29, 2014	28.42	28.84	28.16	28.78
5649	NASDAQ	ZION	Tue, Oct 28, 2014	27.72	28.41	27.51	28.41
5648	NASDAQ	ZION	Mon, Oct 27, 2014	27.49	27.68	27.42	27.65
5647	NASDAQ	ZION	Fri, Oct 24, 2014	27.48	27.65	27.24	27.53
5646	NASDAQ	ZION	Thu, Oct 23, 2014	27.30	27.81	27.30	27.44
5645	NASDAQ	ZION	Wed, Oct 22, 2014	27.32	27.46	27.07	27.08
5644	NASDAQ	ZION	Tue, Oct 21, 2014	26.29	27.30	26.11	27.21
5643	NASDAQ	ZION	Mon, Oct 20, 2014	26.24	26.39	26.10	26.23
5642	NASDAQ	ZION	Fri, Oct 17, 2014	26.53	26.62	26.09	26.33
5641	NASDAQ	ZION	Thu, Oct 16, 2014	25.20	26.28	25.02	26.20
5640	NASDAQ	ZION	Wed, Oct 15, 2014	26.20	26.39	25.21	25.96
5639	NASDAQ	ZION	Tue, Oct 14, 2014	27.08	27.28	26.51	26.67
5638	NASDAQ	ZION	Mon, Oct 13, 2014	27.38	27.59	26.95	26.98
5637	NASDAQ	ZION	Fri, Oct 10, 2014	27.61	27.93	27.32	27.33
5636	NASDAQ	ZION	Thu, Oct 9, 2014	28.26	28.30	27.64	27.64
5635	NASDAQ	ZION	Wed, Oct 8, 2014	27.95	28.38	27.81	28.33
5634	NASDAQ	ZION	Tue, Oct 7, 2014	28.44	28.60	28.00	28.01
5633	NASDAQ	ZION	Mon, Oct 6, 2014	28.92	29.04	28.58	28.59
5632	NASDAQ	ZION	Fri, Oct 3, 2014	28.79	28.97	28.69	28.85
5631	NASDAQ	ZION	Thu, Oct 2, 2014	28.48	28.64	28.04	28.52
5630	NASDAQ	ZION	Wed, Oct 1, 2014	29.03	29.08	28.45	28.54
5629	NASDAQ	ZION	Tue, Sep 30, 2014	29.18	29.28	28.95	29.06
5628	NASDAQ	ZION	Mon, Sep 29, 2014	28.97	29.24	28.86	29.19
5627	NASDAQ	ZION	Fri, Sep 26, 2014	28.95	29.31	28.88	29.23
5626	NASDAQ	ZION	Thu, Sep 25, 2014	29.18	29.29	28.66	28.92
5625	NASDAQ	ZION	Wed, Sep 24, 2014	29.34	29.47	29.08	29.30
5624	NASDAQ	ZION	Tue, Sep 23, 2014	29.54	29.67	29.19	29.27
5623	NASDAQ	ZION	Mon, Sep 22, 2014	30.02	30.21	29.63	29.65
5622	NASDAQ	ZION	Fri, Sep 19, 2014	30.34	30.46	29.79	30.01
5621	NASDAQ	ZION	Thu, Sep 18, 2014	29.65	30.13	29.54	29.87
5620	NASDAQ	ZION	Wed, Sep 17, 2014	29.27	29.82	29.09	29.53
5619	NASDAQ	ZION	Tue, Sep 16, 2014	29.37	29.58	29.16	29.19
5618	NASDAQ	ZION	Mon, Sep 15, 2014	29.60	29.60	29.33	29.45
5617	NASDAQ	ZION	Fri, Sep 12, 2014	29.31	29.65	29.13	29.58
5616	NASDAQ	ZION	Thu, Sep 11, 2014	29.31	29.31	29.00	29.29
5615	NASDAQ	ZION	Wed, Sep 10, 2014	28.45	29.19	28.45	29.15
5614	NASDAQ	ZION	Tue, Sep 9, 2014	28.83	28.85	28.41	28.71
5613	NASDAQ	ZION	Mon, Sep 8, 2014	29.00	29.22	28.92	28.97
5612	NASDAQ	ZION	Fri, Sep 5, 2014	29.12	29.12	28.73	29.07
5611	NASDAQ	ZION	Thu, Sep 4, 2014	29.31	29.54	29.17	29.23
5610	NASDAQ	ZION	Wed, Sep 3, 2014	29.50	29.52	29.12	29.22
5609	NASDAQ	ZION	Tue, Sep 2, 2014	29.27	29.46	29.16	29.36
5608	NASDAQ	ZION	Fri, Aug 29, 2014	29.26	29.29	29.06	29.14
5607	NASDAQ	ZION	Thu, Aug 28, 2014	29.19	29.31	28.97	29.14
5606	NASDAQ	ZION	Wed, Aug 27, 2014	29.36	29.47	29.06	29.34
5605	NASDAQ	ZION	Tue, Aug 26, 2014	29.21	29.37	29.13	29.25
5604	NASDAQ	ZION	Mon, Aug 25, 2014	28.93	29.37	28.93	29.15
5603	NASDAQ	ZION	Fri, Aug 22, 2014	28.91	29.23	28.72	29.04
5602	NASDAQ	ZION	Thu, Aug 21, 2014	28.59	29.08	28.34	29.01
5601	NASDAQ	ZION	Wed, Aug 20, 2014	28.38	28.72	28.20	28.65
5600	NASDAQ	ZION	Tue, Aug 19, 2014	28.60	28.57	28.35	28.37
5599	NASDAQ	ZION	Mon, Aug 18, 2014	28.26	28.62	28.20	28.47
5598	NASDAQ	ZION	Fri, Aug 15, 2014	28.31	28.35	27.94	28.12
5597	NASDAQ	ZION	Thu, Aug 14, 2014	28.00	28.28	27.93	28.22
5596	NASDAQ	ZION	Wed, Aug 13, 2014	27.57	27.99	27.53	27.98
5595	NASDAQ	ZION	Tue, Aug 12, 2014	27.81	27.97	27.61	27.79
5594	NASDAQ	ZION	Mon, Aug 11, 2014	27.91	28.12	27.80	27.85
5593	NASDAQ	ZION	Fri, Aug 8, 2014	27.65	27.96	27.44	27.94
5592	NASDAQ	ZION	Thu, Aug 7, 2014	28.04	28.17	27.51	27.55
5591	NASDAQ	ZION	Wed, Aug 6, 2014	27.95	28.27	27.81	27.98
5590	NASDAQ	ZION	Tue, Aug 5, 2014	27.95	28.44	27.95	28.03
5589	NASDAQ	ZION	Mon, Aug 4, 2014	28.32	28.50	27.99	28.13
5588	NASDAQ	ZION	Fri, Aug 1, 2014	28.70	29.00	28.26	28.36
5587	NASDAQ	ZION	Thu, Jul 31, 2014	28.86	29.16	28.78	28.82
5586	NASDAQ	ZION	Wed, Jul 30, 2014	29.25	29.64	28.99	29.06
5585	NASDAQ	ZION	Tue, Jul 29, 2014	29.60	29.68	29.29	29.33
5584	NASDAQ	ZION	Mon, Jul 28, 2014	30.10	30.11	29.30	29.42
5583	NASDAQ	ZION	Fri, Jul 25, 2014	30.25	30.47	29.78	30.06
5582	NASDAQ	ZION	Thu, Jul 24, 2014	29.15	29.54	29.15	29.49
5581	NASDAQ	ZION	Wed, Jul 23, 2014	29.12	29.19	28.95	29.05
5580	NASDAQ	ZION	Tue, Jul 22, 2014	29.03	29.29	28.60	29.15
5579	NASDAQ	ZION	Mon, Jul 21, 2014	28.59	28.81	28.49	28.64
5578	NASDAQ	ZION	Fri, Jul 18, 2014	28.77	29.03	28.55	28.78
5577	NASDAQ	ZION	Thu, Jul 17, 2014	29.18	29.18	28.40	28.52
5576	NASDAQ	ZION	Wed, Jul 16, 2014	29.45	29.51	29.19	29.26
5575	NASDAQ	ZION	Tue, Jul 15, 2014	29.65	29.87	29.12	29.46
5574	NASDAQ	ZION	Mon, Jul 14, 2014	29.91	30.04	29.50	29.53
5573	NASDAQ	ZION	Fri, Jul 11, 2014	29.20	29.74	29.02	29.70
5572	NASDAQ	ZION	Thu, Jul 10, 2014	29.32	29.51	29.24	29.37
5571	NASDAQ	ZION	Wed, Jul 9, 2014	30.89	30.89	29.45	29.74
5570	NASDAQ	ZION	Tue, Jul 8, 2014	29.71	29.74	29.32	29.39
5569	NASDAQ	ZION	Mon, Jul 7, 2014	29.72	29.80	29.41	29.77
5568	NASDAQ	ZION	Thu, Jul 3, 2014	29.61	30.12	29.55	29.77
5567	NASDAQ	ZION	Wed, Jul 2, 2014	29.53	29.71	29.24	29.34
5566	NASDAQ	ZION	Tue, Jul 1, 2014	29.50	29.88	29.44	29.50
5565	NASDAQ	ZION	Mon, Jun 30, 2014	29.60	29.70	29.36	29.47
5564	NASDAQ	ZION	Fri, Jun 27, 2014	29.69	29.86	29.55	29.64
5563	NASDAQ	ZION	Thu, Jun 26, 2014	29.56	29.81	29.25	29.77
5562	NASDAQ	ZION	Wed, Jun 25, 2014	29.50	29.80	29.27	29.64
5561	NASDAQ	ZION	Tue, Jun 24, 2014	29.95	30.33	29.55	29.61
5560	NASDAQ	ZION	Mon, Jun 23, 2014	30.06	30.18	29.84	30.04
5559	NASDAQ	ZION	Fri, Jun 20, 2014	29.95	30.39	29.93	30.11
5558	NASDAQ	ZION	Thu, Jun 19, 2014	29.82	29.86	29.48	29.75
5557	NASDAQ	ZION	Wed, Jun 18, 2014	29.77	29.86	29.53	29.81
5556	NASDAQ	ZION	Tue, Jun 17, 2014	29.16	29.87	29.10	29.77
5555	NASDAQ	ZION	Mon, Jun 16, 2014	29.51	29.62	29.10	29.18
5554	NASDAQ	ZION	Fri, Jun 13, 2014	29.67	29.93	29.47	29.62
5553	NASDAQ	ZION	Thu, Jun 12, 2014	29.77	30.10	29.49	29.55
5552	NASDAQ	ZION	Wed, Jun 11, 2014	29.90	29.98	29.70	29.83
5551	NASDAQ	ZION	Tue, Jun 10, 2014	30.05	30.23	29.80	30.10
5550	NASDAQ	ZION	Mon, Jun 9, 2014	29.68	30.23	29.68	30.06
5549	NASDAQ	ZION	Fri, Jun 6, 2014	29.34	29.84	29.30	29.79
5548	NASDAQ	ZION	Thu, Jun 5, 2014	28.87	29.40	28.69	29.33
5547	NASDAQ	ZION	Wed, Jun 4, 2014	28.85	29.12	28.79	28.89
5546	NASDAQ	ZION	Tue, Jun 3, 2014	28.66	29.13	28.60	28.96
5545	NASDAQ	ZION	Mon, Jun 2, 2014	28.61	28.90	28.27	28.84
5544	NASDAQ	ZION	Fri, May 30, 2014	28.47	28.80	28.31	28.59
5543	NASDAQ	ZION	Thu, May 29, 2014	28.54	28.66	28.36	28.60
5542	NASDAQ	ZION	Wed, May 28, 2014	28.45	28.63	28.24	28.47
5541	NASDAQ	ZION	Tue, May 27, 2014	28.50	28.86	28.41	28.50
5540	NASDAQ	ZION	Fri, May 23, 2014	28.50	28.56	28.32	28.43
5539	NASDAQ	ZION	Thu, May 22, 2014	28.38	28.63	28.30	28.43
5538	NASDAQ	ZION	Wed, May 21, 2014	28.36	28.62	28.21	28.39
5537	NASDAQ	ZION	Tue, May 20, 2014	28.21	28.31	27.91	28.20
5536	NASDAQ	ZION	Mon, May 19, 2014	27.89	28.43	27.89	28.30
5535	NASDAQ	ZION	Fri, May 16, 2014	28.07	28.19	27.65	28.02
5534	NASDAQ	ZION	Thu, May 15, 2014	28.29	28.47	27.67	28.27
5533	NASDAQ	ZION	Wed, May 14, 2014	29.15	29.47	28.34	28.42
5532	NASDAQ	ZION	Tue, May 13, 2014	29.57	29.62	29.17	29.23
5531	NASDAQ	ZION	Mon, May 12, 2014	29.09	29.66	29.09	29.61
5530	NASDAQ	ZION	Fri, May 9, 2014	29.07	29.29	28.90	29.04
5529	NASDAQ	ZION	Thu, May 8, 2014	28.67	29.31	28.67	28.97
5528	NASDAQ	ZION	Wed, May 7, 2014	28.38	28.79	28.32	28.76
5527	NASDAQ	ZION	Tue, May 6, 2014	28.77	28.84	28.13	28.29
5526	NASDAQ	ZION	Mon, May 5, 2014	28.72	28.80	28.36	28.74
5525	NASDAQ	ZION	Fri, May 2, 2014	28.59	29.36	28.59	28.84
5524	NASDAQ	ZION	Thu, May 1, 2014	28.87	29.10	28.41	28.61
5523	NASDAQ	ZION	Wed, Apr 30, 2014	28.78	29.04	28.69	28.92
5522	NASDAQ	ZION	Tue, Apr 29, 2014	28.79	29.05	28.68	28.91
5521	NASDAQ	ZION	Mon, Apr 28, 2014	29.03	29.18	28.50	28.65
5520	NASDAQ	ZION	Fri, Apr 25, 2014	29.07	29.31	28.91	29.00
5519	NASDAQ	ZION	Thu, Apr 24, 2014	30.02	30.02	29.10	29.16
5518	NASDAQ	ZION	Wed, Apr 23, 2014	29.70	29.84	29.43	29.80
5517	NASDAQ	ZION	Tue, Apr 22, 2014	28.41	29.82	28.36	29.62
5516	NASDAQ	ZION	Mon, Apr 21, 2014	30.24	30.36	29.86	30.23
5515	NASDAQ	ZION	Thu, Apr 17, 2014	29.86	30.32	29.57	30.22
5514	NASDAQ	ZION	Wed, Apr 16, 2014	29.73	29.90	29.32	29.88
5513	NASDAQ	ZION	Tue, Apr 15, 2014	29.28	29.81	28.92	29.58
5512	NASDAQ	ZION	Mon, Apr 14, 2014	29.65	29.92	28.91	29.28
5511	NASDAQ	ZION	Fri, Apr 11, 2014	29.29	29.62	28.92	29.23
5510	NASDAQ	ZION	Thu, Apr 10, 2014	30.67	30.72	29.55	29.57
5509	NASDAQ	ZION	Wed, Apr 9, 2014	30.66	30.77	30.49	30.69
5508	NASDAQ	ZION	Tue, Apr 8, 2014	30.67	30.91	30.37	30.55
5507	NASDAQ	ZION	Mon, Apr 7, 2014	31.34	31.48	30.44	30.75
5506	NASDAQ	ZION	Fri, Apr 4, 2014	31.73	31.87	31.30	31.37
5505	NASDAQ	ZION	Thu, Apr 3, 2014	31.81	31.81	31.33	31.64
5504	NASDAQ	ZION	Wed, Apr 2, 2014	31.27	31.75	31.06	31.69
5503	NASDAQ	ZION	Tue, Apr 1, 2014	31.08	31.33	30.91	31.22
5502	NASDAQ	ZION	Mon, Mar 31, 2014	30.44	31.09	30.44	30.98
5501	NASDAQ	ZION	Fri, Mar 28, 2014	29.95	30.52	29.82	30.29
5500	NASDAQ	ZION	Thu, Mar 27, 2014	30.39	30.39	29.38	29.83
5499	NASDAQ	ZION	Wed, Mar 26, 2014	30.75	30.75	30.18	30.20
5498	NASDAQ	ZION	Tue, Mar 25, 2014	30.40	30.90	30.16	30.60
5497	NASDAQ	ZION	Mon, Mar 24, 2014	31.02	31.51	30.13	30.31
5496	NASDAQ	ZION	Fri, Mar 21, 2014	32.55	32.55	30.88	31.24
5495	NASDAQ	ZION	Thu, Mar 20, 2014	31.84	33.33	31.70	32.99
5494	NASDAQ	ZION	Wed, Mar 19, 2014	31.38	32.33	31.21	31.97
5493	NASDAQ	ZION	Tue, Mar 18, 2014	31.36	31.58	31.25	31.43
5492	NASDAQ	ZION	Mon, Mar 17, 2014	31.69	31.69	31.26	31.41
5491	NASDAQ	ZION	Fri, Mar 14, 2014	31.26	31.59	31.18	31.35
5490	NASDAQ	ZION	Thu, Mar 13, 2014	31.56	31.82	31.23	31.38
5489	NASDAQ	ZION	Wed, Mar 12, 2014	31.40	31.50	31.12	31.45
5488	NASDAQ	ZION	Tue, Mar 11, 2014	31.52	31.63	31.14	31.47
5487	NASDAQ	ZION	Mon, Mar 10, 2014	31.48	31.67	31.39	31.52
5486	NASDAQ	ZION	Fri, Mar 7, 2014	31.71	32.02	31.54	31.57
5485	NASDAQ	ZION	Thu, Mar 6, 2014	31.39	31.66	31.23	31.45
5484	NASDAQ	ZION	Wed, Mar 5, 2014	31.32	31.48	31.12	31.32
5483	NASDAQ	ZION	Tue, Mar 4, 2014	31.20	31.62	30.93	31.41
5482	NASDAQ	ZION	Mon, Mar 3, 2014	30.89	31.06	30.69	30.92
5481	NASDAQ	ZION	Fri, Feb 28, 2014	30.86	31.41	30.54	31.20
5480	NASDAQ	ZION	Thu, Feb 27, 2014	30.47	30.80	30.32	30.79
5479	NASDAQ	ZION	Wed, Feb 26, 2014	30.25	30.64	30.17	30.53
5478	NASDAQ	ZION	Tue, Feb 25, 2014	30.33	30.34	29.96	30.26
5477	NASDAQ	ZION	Mon, Feb 24, 2014	29.91	30.56	29.89	30.29
5476	NASDAQ	ZION	Fri, Feb 21, 2014	29.84	30.13	29.74	29.91
5475	NASDAQ	ZION	Thu, Feb 20, 2014	30.16	30.21	29.71	29.83
5474	NASDAQ	ZION	Wed, Feb 19, 2014	30.84	30.87	30.06	30.12
5473	NASDAQ	ZION	Tue, Feb 18, 2014	31.00	31.24	30.82	30.92
5472	NASDAQ	ZION	Fri, Feb 14, 2014	30.69	31.15	30.45	30.90
5471	NASDAQ	ZION	Thu, Feb 13, 2014	29.91	30.41	29.60	30.33
5470	NASDAQ	ZION	Wed, Feb 12, 2014	29.94	30.49	29.87	30.10
5469	NASDAQ	ZION	Tue, Feb 11, 2014	29.53	29.97	29.27	29.92
5468	NASDAQ	ZION	Mon, Feb 10, 2014	29.60	29.64	29.15	29.56
5467	NASDAQ	ZION	Fri, Feb 7, 2014	29.20	29.47	28.82	28.93
5466	NASDAQ	ZION	Thu, Feb 6, 2014	28.75	29.13	28.61	29.04
5465	NASDAQ	ZION	Wed, Feb 5, 2014	29.00	29.02	28.34	28.73
5464	NASDAQ	ZION	Tue, Feb 4, 2014	28.01	28.96	27.97	28.58
5463	NASDAQ	ZION	Mon, Feb 3, 2014	28.59	28.81	27.82	27.91
5462	NASDAQ	ZION	Fri, Jan 31, 2014	29.00	29.19	28.72	28.75
5461	NASDAQ	ZION	Thu, Jan 30, 2014	29.37	29.47	29.04	29.35
5460	NASDAQ	ZION	Wed, Jan 29, 2014	29.36	29.58	29.13	29.18
5459	NASDAQ	ZION	Tue, Jan 28, 2014	29.42	30.07	29.42	29.76
5458	NASDAQ	ZION	Mon, Jan 27, 2014	30.38	30.54	29.80	29.93
5457	NASDAQ	ZION	Fri, Jan 24, 2014	30.96	31.07	30.22	30.23
5456	NASDAQ	ZION	Thu, Jan 23, 2014	31.59	31.83	30.87	31.16
5455	NASDAQ	ZION	Wed, Jan 22, 2014	31.76	32.29	31.55	31.78
5454	NASDAQ	ZION	Tue, Jan 21, 2014	30.40	31.81	30.36	31.47
5453	NASDAQ	ZION	Fri, Jan 17, 2014	29.91	30.37	29.62	30.16
5452	NASDAQ	ZION	Thu, Jan 16, 2014	30.08	30.08	29.67	29.82
5451	NASDAQ	ZION	Wed, Jan 15, 2014	29.90	30.22	29.78	30.18
5450	NASDAQ	ZION	Tue, Jan 14, 2014	29.72	29.80	29.33	29.67
5449	NASDAQ	ZION	Mon, Jan 13, 2014	29.90	30.03	29.53	29.65
5448	NASDAQ	ZION	Fri, Jan 10, 2014	30.14	30.18	29.84	30.06
5447	NASDAQ	ZION	Thu, Jan 9, 2014	30.15	30.45	30.03	30.22
5446	NASDAQ	ZION	Wed, Jan 8, 2014	29.70	30.00	29.59	30.00
5445	NASDAQ	ZION	Tue, Jan 7, 2014	29.88	29.98	29.57	29.74
5444	NASDAQ	ZION	Mon, Jan 6, 2014	29.95	30.13	29.58	29.65
5443	NASDAQ	ZION	Fri, Jan 3, 2014	29.74	29.91	29.17	29.86
5442	NASDAQ	ZION	Thu, Jan 2, 2014	29.90	29.98	29.62	29.65
5441	NASDAQ	ZION	Tue, Dec 31, 2013	29.93	30.13	29.76	29.96
5440	NASDAQ	ZION	Mon, Dec 30, 2013	29.88	29.97	29.73	29.85
5439	NASDAQ	ZION	Fri, Dec 27, 2013	29.72	29.99	29.65	29.79
5438	NASDAQ	ZION	Thu, Dec 26, 2013	29.87	29.94	29.54	29.84
5437	NASDAQ	ZION	Tue, Dec 24, 2013	29.79	29.94	29.67	29.84
5436	NASDAQ	ZION	Mon, Dec 23, 2013	29.36	29.78	29.23	29.72
5435	NASDAQ	ZION	Fri, Dec 20, 2013	29.40	29.67	29.12	29.22
5434	NASDAQ	ZION	Thu, Dec 19, 2013	28.47	29.29	28.47	29.22
5433	NASDAQ	ZION	Wed, Dec 18, 2013	28.15	28.92	27.96	28.82
5432	NASDAQ	ZION	Tue, Dec 17, 2013	28.28	28.44	27.92	28.07
5431	NASDAQ	ZION	Mon, Dec 16, 2013	28.16	28.68	27.98	28.56
5430	NASDAQ	ZION	Fri, Dec 13, 2013	28.82	29.06	28.43	28.47
5429	NASDAQ	ZION	Thu, Dec 12, 2013	28.47	29.15	28.32	28.78
5428	NASDAQ	ZION	Wed, Dec 11, 2013	29.19	29.36	28.47	28.52
5427	NASDAQ	ZION	Tue, Dec 10, 2013	29.61	30.00	29.24	29.30
5426	NASDAQ	ZION	Mon, Dec 9, 2013	29.77	29.97	29.61	29.67
5425	NASDAQ	ZION	Fri, Dec 6, 2013	29.57	29.77	29.39	29.73
5424	NASDAQ	ZION	Thu, Dec 5, 2013	29.16	29.50	28.99	29.16
5423	NASDAQ	ZION	Wed, Dec 4, 2013	28.83	29.47	28.73	29.26
5422	NASDAQ	ZION	Tue, Dec 3, 2013	29.06	29.24	28.63	28.88
5421	NASDAQ	ZION	Mon, Dec 2, 2013	29.34	29.90	29.16	29.20
5420	NASDAQ	ZION	Fri, Nov 29, 2013	29.55	29.59	29.29	29.33
5419	NASDAQ	ZION	Wed, Nov 27, 2013	29.18	29.59	29.11	29.49
5418	NASDAQ	ZION	Tue, Nov 26, 2013	29.46	29.71	29.02	29.14
5417	NASDAQ	ZION	Mon, Nov 25, 2013	29.57	29.73	29.36	29.45
5416	NASDAQ	ZION	Fri, Nov 22, 2013	29.17	29.39	28.83	29.39
5415	NASDAQ	ZION	Thu, Nov 21, 2013	28.50	29.22	28.31	29.08
5414	NASDAQ	ZION	Wed, Nov 20, 2013	28.22	28.56	28.05	28.27
5413	NASDAQ	ZION	Tue, Nov 19, 2013	28.16	28.62	27.61	28.21
5412	NASDAQ	ZION	Mon, Nov 18, 2013	29.30	29.50	28.81	28.87
5411	NASDAQ	ZION	Fri, Nov 15, 2013	29.43	29.47	28.91	29.20
5410	NASDAQ	ZION	Thu, Nov 14, 2013	29.14	29.20	28.73	29.12
5409	NASDAQ	ZION	Wed, Nov 13, 2013	28.74	28.99	28.52	28.99
5408	NASDAQ	ZION	Tue, Nov 12, 2013	29.11	29.28	28.75	28.89
5407	NASDAQ	ZION	Mon, Nov 11, 2013	29.71	29.88	29.10	29.21
5406	NASDAQ	ZION	Fri, Nov 8, 2013	28.13	29.67	28.07	29.64
5405	NASDAQ	ZION	Thu, Nov 7, 2013	28.88	29.14	28.22	28.24
5404	NASDAQ	ZION	Wed, Nov 6, 2013	28.70	28.91	28.56	28.86
5403	NASDAQ	ZION	Tue, Nov 5, 2013	28.24	28.71	28.21	28.69
5402	NASDAQ	ZION	Mon, Nov 4, 2013	28.48	28.63	28.38	28.40
5401	NASDAQ	ZION	Fri, Nov 1, 2013	28.46	28.67	28.33	28.42
5400	NASDAQ	ZION	Thu, Oct 31, 2013	28.37	28.57	28.24	28.40
5399	NASDAQ	ZION	Wed, Oct 30, 2013	28.43	28.64	28.41	28.43
5398	NASDAQ	ZION	Tue, Oct 29, 2013	28.72	28.73	28.26	28.44
5397	NASDAQ	ZION	Mon, Oct 28, 2013	28.50	28.72	28.32	28.59
5396	NASDAQ	ZION	Fri, Oct 25, 2013	28.53	28.78	28.42	28.51
5395	NASDAQ	ZION	Thu, Oct 24, 2013	28.20	28.51	28.01	28.47
5394	NASDAQ	ZION	Wed, Oct 23, 2013	27.65	28.14	27.52	28.13
5393	NASDAQ	ZION	Tue, Oct 22, 2013	28.10	28.51	27.37	27.87
5392	NASDAQ	ZION	Mon, Oct 21, 2013	30.04	30.07	29.69	29.86
5391	NASDAQ	ZION	Fri, Oct 18, 2013	29.43	30.05	29.02	29.91
5390	NASDAQ	ZION	Thu, Oct 17, 2013	28.78	29.38	28.65	29.27
5389	NASDAQ	ZION	Wed, Oct 16, 2013	28.59	29.19	28.44	29.02
5388	NASDAQ	ZION	Tue, Oct 15, 2013	28.42	28.79	28.20	28.45
5387	NASDAQ	ZION	Mon, Oct 14, 2013	28.06	28.62	27.66	28.54
5386	NASDAQ	ZION	Fri, Oct 11, 2013	27.58	28.44	27.43	28.32
5385	NASDAQ	ZION	Thu, Oct 10, 2013	27.10	27.98	27.10	27.96
5384	NASDAQ	ZION	Wed, Oct 9, 2013	26.99	27.20	26.89	26.89
5383	NASDAQ	ZION	Tue, Oct 8, 2013	27.06	27.33	26.95	26.98
5382	NASDAQ	ZION	Mon, Oct 7, 2013	27.25	27.44	27.11	27.11
5381	NASDAQ	ZION	Fri, Oct 4, 2013	27.11	27.85	27.02	27.84
5380	NASDAQ	ZION	Thu, Oct 3, 2013	27.14	27.38	26.99	27.08
5379	NASDAQ	ZION	Wed, Oct 2, 2013	27.68	27.75	27.25	27.29
5378	NASDAQ	ZION	Tue, Oct 1, 2013	27.44	28.01	27.30	27.96
5377	NASDAQ	ZION	Mon, Sep 30, 2013	27.00	27.52	26.79	27.42
5376	NASDAQ	ZION	Fri, Sep 27, 2013	27.03	27.44	27.00	27.33
5375	NASDAQ	ZION	Thu, Sep 26, 2013	27.62	28.07	27.13	27.26
5374	NASDAQ	ZION	Wed, Sep 25, 2013	27.71	27.83	27.18	27.61
5373	NASDAQ	ZION	Tue, Sep 24, 2013	27.60	27.88	27.38	27.61
5372	NASDAQ	ZION	Mon, Sep 23, 2013	28.03	28.05	27.18	27.62
5371	NASDAQ	ZION	Fri, Sep 20, 2013	27.98	28.27	27.92	27.97
5370	NASDAQ	ZION	Thu, Sep 19, 2013	28.75	28.83	27.36	27.96
5369	NASDAQ	ZION	Wed, Sep 18, 2013	29.48	29.50	28.39	28.75
5368	NASDAQ	ZION	Tue, Sep 17, 2013	29.38	29.48	29.11	29.43
5367	NASDAQ	ZION	Mon, Sep 16, 2013	29.40	29.47	29.05	29.29
5366	NASDAQ	ZION	Fri, Sep 13, 2013	28.92	29.00	28.49	28.99
5365	NASDAQ	ZION	Thu, Sep 12, 2013	29.08	29.21	28.79	28.95
5364	NASDAQ	ZION	Wed, Sep 11, 2013	29.17	29.32	28.91	29.08
5363	NASDAQ	ZION	Tue, Sep 10, 2013	29.20	29.26	28.99	29.21
5362	NASDAQ	ZION	Mon, Sep 9, 2013	28.72	29.04	28.31	28.99
5361	NASDAQ	ZION	Fri, Sep 6, 2013	29.00	29.26	27.99	28.67
5360	NASDAQ	ZION	Thu, Sep 5, 2013	28.36	29.00	28.35	28.93
5359	NASDAQ	ZION	Wed, Sep 4, 2013	28.28	28.76	28.28	28.41
5358	NASDAQ	ZION	Tue, Sep 3, 2013	28.66	28.80	28.10	28.35
5357	NASDAQ	ZION	Fri, Aug 30, 2013	28.38	28.41	27.85	27.97
5356	NASDAQ	ZION	Thu, Aug 29, 2013	28.09	28.61	28.00	28.35
5355	NASDAQ	ZION	Wed, Aug 28, 2013	27.94	28.29	27.76	28.16
5354	NASDAQ	ZION	Tue, Aug 27, 2013	28.80	28.88	27.85	27.92
5353	NASDAQ	ZION	Mon, Aug 26, 2013	29.46	29.61	29.19	29.21
5352	NASDAQ	ZION	Fri, Aug 23, 2013	29.88	29.88	29.20	29.47
5351	NASDAQ	ZION	Thu, Aug 22, 2013	29.23	29.90	29.23	29.61
5350	NASDAQ	ZION	Wed, Aug 21, 2013	29.44	29.61	29.05	29.22
5349	NASDAQ	ZION	Tue, Aug 20, 2013	28.70	29.75	28.69	29.54
5348	NASDAQ	ZION	Mon, Aug 19, 2013	28.70	28.92	28.61	28.71
5347	NASDAQ	ZION	Fri, Aug 16, 2013	28.72	29.26	28.58	28.86
5346	NASDAQ	ZION	Thu, Aug 15, 2013	28.98	29.09	28.66	28.72
5345	NASDAQ	ZION	Wed, Aug 14, 2013	29.15	29.31	29.11	29.21
5344	NASDAQ	ZION	Tue, Aug 13, 2013	29.73	29.73	28.95	29.15
5343	NASDAQ	ZION	Mon, Aug 12, 2013	29.32	29.61	29.26	29.61
5342	NASDAQ	ZION	Fri, Aug 9, 2013	29.42	29.74	29.19	29.49
5341	NASDAQ	ZION	Thu, Aug 8, 2013	29.27	29.73	29.07	29.52
5340	NASDAQ	ZION	Wed, Aug 7, 2013	29.27	29.40	28.89	29.05
5339	NASDAQ	ZION	Tue, Aug 6, 2013	29.77	29.96	29.27	29.38
5338	NASDAQ	ZION	Mon, Aug 5, 2013	30.15	30.19	29.81	29.92
5337	NASDAQ	ZION	Fri, Aug 2, 2013	30.04	30.23	29.70	30.15
5336	NASDAQ	ZION	Thu, Aug 1, 2013	29.91	30.40	29.85	30.15
5335	NASDAQ	ZION	Wed, Jul 31, 2013	29.35	30.05	29.35	29.64
5334	NASDAQ	ZION	Tue, Jul 30, 2013	29.32	29.57	29.13	29.26
5333	NASDAQ	ZION	Mon, Jul 29, 2013	29.45	29.62	29.02	29.20
5332	NASDAQ	ZION	Fri, Jul 26, 2013	29.47	29.90	29.29	29.55
5331	NASDAQ	ZION	Thu, Jul 25, 2013	29.86	30.29	29.58	29.70
5330	NASDAQ	ZION	Wed, Jul 24, 2013	30.15	30.44	29.90	30.06
5329	NASDAQ	ZION	Tue, Jul 23, 2013	29.92	30.47	29.46	29.90
5328	NASDAQ	ZION	Mon, Jul 22, 2013	30.83	30.95	30.55	30.84
5327	NASDAQ	ZION	Fri, Jul 19, 2013	30.37	30.60	29.88	30.55
5326	NASDAQ	ZION	Thu, Jul 18, 2013	29.60	30.35	29.55	30.32
5325	NASDAQ	ZION	Wed, Jul 17, 2013	29.72	29.93	29.41	29.57
5324	NASDAQ	ZION	Tue, Jul 16, 2013	30.34	30.35	29.16	29.57
5323	NASDAQ	ZION	Mon, Jul 15, 2013	30.26	30.34	29.90	30.32
5322	NASDAQ	ZION	Fri, Jul 12, 2013	29.49	30.04	29.34	29.97
5321	NASDAQ	ZION	Thu, Jul 11, 2013	29.98	30.08	29.09	29.34
5320	NASDAQ	ZION	Wed, Jul 10, 2013	30.47	30.52	29.64	29.84
5319	NASDAQ	ZION	Tue, Jul 9, 2013	31.16	31.29	30.44	30.46
5318	NASDAQ	ZION	Mon, Jul 8, 2013	31.15	31.40	30.88	31.16
5317	NASDAQ	ZION	Fri, Jul 5, 2013	29.95	30.97	29.90	30.97
5316	NASDAQ	ZION	Wed, Jul 3, 2013	29.72	29.98	29.60	29.69
5315	NASDAQ	ZION	Tue, Jul 2, 2013	29.26	29.95	29.24	29.54
5314	NASDAQ	ZION	Mon, Jul 1, 2013	29.09	29.74	29.00	29.35
5313	NASDAQ	ZION	Fri, Jun 28, 2013	29.09	29.27	28.62	28.92
5312	NASDAQ	ZION	Thu, Jun 27, 2013	29.20	29.41	29.03	29.23
5311	NASDAQ	ZION	Wed, Jun 26, 2013	28.75	29.19	28.58	29.07
5310	NASDAQ	ZION	Tue, Jun 25, 2013	28.08	28.65	27.94	28.48
5309	NASDAQ	ZION	Mon, Jun 24, 2013	27.60	28.03	27.50	27.81
5308	NASDAQ	ZION	Fri, Jun 21, 2013	27.77	28.17	27.53	27.91
5307	NASDAQ	ZION	Thu, Jun 20, 2013	26.70	27.65	26.69	27.46
5306	NASDAQ	ZION	Wed, Jun 19, 2013	27.24	27.30	26.82	26.93
5305	NASDAQ	ZION	Tue, Jun 18, 2013	27.04	27.42	26.87	27.31
5304	NASDAQ	ZION	Mon, Jun 17, 2013	27.07	27.25	26.82	27.06
5303	NASDAQ	ZION	Fri, Jun 14, 2013	27.70	27.77	26.83	26.96
5302	NASDAQ	ZION	Thu, Jun 13, 2013	27.17	27.59	27.08	27.53
5301	NASDAQ	ZION	Wed, Jun 12, 2013	28.04	28.09	26.95	27.14
5300	NASDAQ	ZION	Tue, Jun 11, 2013	27.52	28.23	27.47	27.84
5299	NASDAQ	ZION	Mon, Jun 10, 2013	27.42	27.99	27.34	27.89
5298	NASDAQ	ZION	Fri, Jun 7, 2013	27.19	27.41	26.89	27.37
5297	NASDAQ	ZION	Thu, Jun 6, 2013	26.50	26.98	26.39	26.93
5296	NASDAQ	ZION	Wed, Jun 5, 2013	27.09	27.09	26.42	26.56
5295	NASDAQ	ZION	Tue, Jun 4, 2013	27.69	27.90	26.96	27.15
5294	NASDAQ	ZION	Mon, Jun 3, 2013	28.17	28.34	27.24	27.63
5293	NASDAQ	ZION	Fri, May 31, 2013	28.57	28.60	28.05	28.07
5292	NASDAQ	ZION	Thu, May 30, 2013	28.04	28.74	27.76	28.60
5291	NASDAQ	ZION	Wed, May 29, 2013	27.75	28.32	27.74	28.09
5290	NASDAQ	ZION	Tue, May 28, 2013	27.82	28.27	27.56	28.09
5289	NASDAQ	ZION	Fri, May 24, 2013	27.06	27.49	27.03	27.49
5288	NASDAQ	ZION	Thu, May 23, 2013	26.98	27.26	26.67	27.21
5287	NASDAQ	ZION	Wed, May 22, 2013	27.57	28.03	27.11	27.20
5286	NASDAQ	ZION	Tue, May 21, 2013	27.78	27.80	27.54	27.57
5285	NASDAQ	ZION	Mon, May 20, 2013	27.35	27.77	27.23	27.70
5284	NASDAQ	ZION	Fri, May 17, 2013	27.13	27.41	27.02	27.39
5283	NASDAQ	ZION	Thu, May 16, 2013	26.88	27.12	26.79	26.85
5282	NASDAQ	ZION	Wed, May 15, 2013	26.90	27.29	26.77	26.97
5281	NASDAQ	ZION	Tue, May 14, 2013	26.41	27.07	26.41	27.06
5280	NASDAQ	ZION	Mon, May 13, 2013	26.08	26.50	26.02	26.46
5279	NASDAQ	ZION	Fri, May 10, 2013	26.07	26.17	25.83	26.15
5278	NASDAQ	ZION	Thu, May 9, 2013	25.99	26.09	25.87	26.01
5277	NASDAQ	ZION	Wed, May 8, 2013	25.90	26.01	25.63	25.99
5276	NASDAQ	ZION	Tue, May 7, 2013	25.74	26.15	25.74	25.96
5275	NASDAQ	ZION	Mon, May 6, 2013	25.14	25.71	25.00	25.69
5274	NASDAQ	ZION	Fri, May 3, 2013	24.87	25.37	24.84	25.15
5273	NASDAQ	ZION	Thu, May 2, 2013	24.29	24.70	24.12	24.65
5272	NASDAQ	ZION	Wed, May 1, 2013	24.59	24.62	24.07	24.18
5271	NASDAQ	ZION	Tue, Apr 30, 2013	24.43	24.67	24.32	24.62
5270	NASDAQ	ZION	Mon, Apr 29, 2013	24.28	24.67	24.28	24.50
5269	NASDAQ	ZION	Fri, Apr 26, 2013	24.57	24.57	24.00	24.24
5268	NASDAQ	ZION	Thu, Apr 25, 2013	24.62	24.89	24.52	24.53
5267	NASDAQ	ZION	Wed, Apr 24, 2013	24.29	24.53	24.19	24.53
5266	NASDAQ	ZION	Tue, Apr 23, 2013	23.96	24.29	23.66	24.21
5265	NASDAQ	ZION	Mon, Apr 22, 2013	23.81	23.81	23.27	23.61
5264	NASDAQ	ZION	Fri, Apr 19, 2013	23.56	23.81	23.29	23.71
5263	NASDAQ	ZION	Thu, Apr 18, 2013	23.51	23.54	23.10	23.44
5262	NASDAQ	ZION	Wed, Apr 17, 2013	23.49	23.65	23.21	23.43
5261	NASDAQ	ZION	Tue, Apr 16, 2013	23.84	23.89	23.59	23.78
5260	NASDAQ	ZION	Mon, Apr 15, 2013	24.33	24.39	23.64	23.66
5259	NASDAQ	ZION	Fri, Apr 12, 2013	24.73	24.83	24.17	24.40
5258	NASDAQ	ZION	Thu, Apr 11, 2013	24.51	25.03	24.28	24.94
5257	NASDAQ	ZION	Wed, Apr 10, 2013	24.31	24.68	24.31	24.61
5256	NASDAQ	ZION	Tue, Apr 9, 2013	24.19	24.43	24.05	24.30
5255	NASDAQ	ZION	Mon, Apr 8, 2013	23.83	24.15	23.52	24.12
5254	NASDAQ	ZION	Fri, Apr 5, 2013	23.87	23.96	23.63	23.88
5253	NASDAQ	ZION	Thu, Apr 4, 2013	23.94	24.27	23.88	24.14
5252	NASDAQ	ZION	Wed, Apr 3, 2013	24.57	24.58	23.70	23.88
5251	NASDAQ	ZION	Tue, Apr 2, 2013	24.89	24.91	24.35	24.48
5250	NASDAQ	ZION	Mon, Apr 1, 2013	25.07	25.17	24.64	24.78
5249	NASDAQ	ZION	Thu, Mar 28, 2013	25.01	25.04	24.88	24.99
5248	NASDAQ	ZION	Wed, Mar 27, 2013	25.05	25.05	24.73	25.00
5247	NASDAQ	ZION	Tue, Mar 26, 2013	25.33	25.36	25.09	25.15
5246	NASDAQ	ZION	Mon, Mar 25, 2013	25.31	25.37	25.04	25.15
5245	NASDAQ	ZION	Fri, Mar 22, 2013	25.25	25.31	24.99	25.22
5244	NASDAQ	ZION	Thu, Mar 21, 2013	25.29	25.42	25.07	25.16
5243	NASDAQ	ZION	Wed, Mar 20, 2013	25.48	25.54	25.35	25.44
5242	NASDAQ	ZION	Tue, Mar 19, 2013	25.38	25.49	25.06	25.30
5241	NASDAQ	ZION	Mon, Mar 18, 2013	25.20	25.32	25.00	25.27
5240	NASDAQ	ZION	Fri, Mar 15, 2013	25.66	25.66	25.10	25.56
5239	NASDAQ	ZION	Thu, Mar 14, 2013	25.65	25.86	25.61	25.73
5238	NASDAQ	ZION	Wed, Mar 13, 2013	25.54	25.64	25.45	25.58
5237	NASDAQ	ZION	Tue, Mar 12, 2013	25.59	25.67	25.35	25.47
5236	NASDAQ	ZION	Mon, Mar 11, 2013	25.24	25.70	25.21	25.63
5235	NASDAQ	ZION	Fri, Mar 8, 2013	25.38	25.63	25.20	25.30
5234	NASDAQ	ZION	Thu, Mar 7, 2013	25.08	25.30	25.03	25.26
5233	NASDAQ	ZION	Wed, Mar 6, 2013	24.80	25.16	24.64	25.08
5232	NASDAQ	ZION	Tue, Mar 5, 2013	24.32	24.77	24.32	24.50
5231	NASDAQ	ZION	Mon, Mar 4, 2013	24.03	24.25	23.92	24.21
5230	NASDAQ	ZION	Fri, Mar 1, 2013	24.04	24.33	23.69	24.04
5229	NASDAQ	ZION	Thu, Feb 28, 2013	24.00	24.37	23.75	24.15
5228	NASDAQ	ZION	Wed, Feb 27, 2013	23.70	24.20	23.70	24.11
5227	NASDAQ	ZION	Tue, Feb 26, 2013	23.70	23.84	23.24	23.76
5226	NASDAQ	ZION	Mon, Feb 25, 2013	24.36	24.39	23.63	23.64
5225	NASDAQ	ZION	Fri, Feb 22, 2013	23.87	24.05	23.81	24.04
5224	NASDAQ	ZION	Thu, Feb 21, 2013	24.05	24.35	23.56	23.73
5223	NASDAQ	ZION	Wed, Feb 20, 2013	24.64	24.67	24.13	24.14
5222	NASDAQ	ZION	Tue, Feb 19, 2013	24.44	24.71	24.38	24.69
5221	NASDAQ	ZION	Fri, Feb 15, 2013	24.76	24.78	24.25	24.34
5220	NASDAQ	ZION	Thu, Feb 14, 2013	24.68	24.79	24.51	24.63
5219	NASDAQ	ZION	Wed, Feb 13, 2013	24.58	24.92	24.50	24.74
5218	NASDAQ	ZION	Tue, Feb 12, 2013	24.28	24.57	24.14	24.49
5217	NASDAQ	ZION	Mon, Feb 11, 2013	24.14	24.30	23.99	24.21
5216	NASDAQ	ZION	Fri, Feb 8, 2013	24.03	24.21	23.95	24.14
5215	NASDAQ	ZION	Thu, Feb 7, 2013	24.02	24.14	23.75	23.96
5214	NASDAQ	ZION	Wed, Feb 6, 2013	23.88	24.21	23.83	24.04
5213	NASDAQ	ZION	Tue, Feb 5, 2013	23.77	24.07	23.72	24.04
5212	NASDAQ	ZION	Mon, Feb 4, 2013	23.76	23.85	23.56	23.62
5211	NASDAQ	ZION	Fri, Feb 1, 2013	23.50	24.03	23.50	23.93
5210	NASDAQ	ZION	Thu, Jan 31, 2013	22.86	23.49	22.68	23.32
5209	NASDAQ	ZION	Wed, Jan 30, 2013	22.79	23.60	22.66	23.54
5208	NASDAQ	ZION	Tue, Jan 29, 2013	22.97	23.07	22.62	22.74
5207	NASDAQ	ZION	Mon, Jan 28, 2013	22.96	23.02	22.68	22.89
5206	NASDAQ	ZION	Fri, Jan 25, 2013	22.74	23.06	22.66	22.98
5205	NASDAQ	ZION	Thu, Jan 24, 2013	22.56	22.79	22.55	22.71
5204	NASDAQ	ZION	Wed, Jan 23, 2013	22.73	22.74	22.47	22.58
5203	NASDAQ	ZION	Tue, Jan 22, 2013	22.48	22.71	22.38	22.70
5202	NASDAQ	ZION	Fri, Jan 18, 2013	22.67	22.69	22.14	22.55
5201	NASDAQ	ZION	Thu, Jan 17, 2013	22.39	22.61	22.31	22.50
5200	NASDAQ	ZION	Wed, Jan 16, 2013	22.02	22.44	21.99	22.31
5199	NASDAQ	ZION	Tue, Jan 15, 2013	21.68	22.10	21.62	22.05
5198	NASDAQ	ZION	Mon, Jan 14, 2013	21.73	21.86	21.56	21.86
5197	NASDAQ	ZION	Fri, Jan 11, 2013	21.89	21.93	21.60	21.75
5196	NASDAQ	ZION	Thu, Jan 10, 2013	21.61	21.95	21.59	21.95
5195	NASDAQ	ZION	Wed, Jan 9, 2013	22.02	22.16	21.72	21.85
5194	NASDAQ	ZION	Tue, Jan 8, 2013	22.50	22.53	22.07	22.09
5193	NASDAQ	ZION	Mon, Jan 7, 2013	22.52	22.58	22.26	22.54
5192	NASDAQ	ZION	Fri, Jan 4, 2013	22.02	22.79	21.97	22.65
5191	NASDAQ	ZION	Thu, Jan 3, 2013	21.99	22.13	21.81	22.02
5190	NASDAQ	ZION	Wed, Jan 2, 2013	21.88	22.00	21.78	21.99
5189	NASDAQ	ZION	Mon, Dec 31, 2012	21.07	21.43	20.97	21.40
5188	NASDAQ	ZION	Fri, Dec 28, 2012	21.06	21.32	21.00	21.13
5187	NASDAQ	ZION	Thu, Dec 27, 2012	21.30	21.37	20.94	21.26
5186	NASDAQ	ZION	Wed, Dec 26, 2012	21.50	21.67	21.21	21.25
5185	NASDAQ	ZION	Mon, Dec 24, 2012	21.54	21.68	21.01	21.41
5184	NASDAQ	ZION	Fri, Dec 21, 2012	21.33	21.60	21.28	21.49
5183	NASDAQ	ZION	Thu, Dec 20, 2012	21.59	21.93	21.56	21.92
5182	NASDAQ	ZION	Wed, Dec 19, 2012	21.50	21.89	21.50	21.54
5181	NASDAQ	ZION	Tue, Dec 18, 2012	21.33	21.61	21.25	21.59
5180	NASDAQ	ZION	Mon, Dec 17, 2012	20.72	21.23	20.67	21.20
5179	NASDAQ	ZION	Fri, Dec 14, 2012	20.59	20.72	20.55	20.60
5178	NASDAQ	ZION	Thu, Dec 13, 2012	20.55	20.74	20.46	20.61
5177	NASDAQ	ZION	Wed, Dec 12, 2012	20.58	20.86	20.51	20.60
5176	NASDAQ	ZION	Tue, Dec 11, 2012	20.24	20.62	20.16	20.48
5175	NASDAQ	ZION	Mon, Dec 10, 2012	19.78	20.27	19.67	19.95
5174	NASDAQ	ZION	Fri, Dec 7, 2012	19.67	19.88	19.31	19.84
5173	NASDAQ	ZION	Thu, Dec 6, 2012	19.56	19.66	19.37	19.54
5172	NASDAQ	ZION	Wed, Dec 5, 2012	19.59	19.71	19.31	19.57
5171	NASDAQ	ZION	Tue, Dec 4, 2012	19.86	19.99	19.51	19.61
5170	NASDAQ	ZION	Mon, Dec 3, 2012	20.14	20.24	19.77	19.79
5169	NASDAQ	ZION	Fri, Nov 30, 2012	20.24	20.49	20.01	20.07
5168	NASDAQ	ZION	Thu, Nov 29, 2012	20.19	20.35	20.05	20.22
5167	NASDAQ	ZION	Wed, Nov 28, 2012	19.78	20.12	19.78	20.04
5166	NASDAQ	ZION	Tue, Nov 27, 2012	20.06	20.30	19.86	19.96
5165	NASDAQ	ZION	Mon, Nov 26, 2012	20.62	20.77	20.46	20.71
5164	NASDAQ	ZION	Fri, Nov 23, 2012	20.27	20.66	20.22	20.66
5163	NASDAQ	ZION	Wed, Nov 21, 2012	20.11	20.19	19.95	20.18
5162	NASDAQ	ZION	Tue, Nov 20, 2012	19.64	20.07	19.54	20.03
5161	NASDAQ	ZION	Mon, Nov 19, 2012	19.84	19.98	19.62	19.71
5160	NASDAQ	ZION	Fri, Nov 16, 2012	19.30	19.59	19.03	19.55
5159	NASDAQ	ZION	Thu, Nov 15, 2012	19.28	19.41	19.10	19.25
5158	NASDAQ	ZION	Wed, Nov 14, 2012	19.65	19.80	19.25	19.33
5157	NASDAQ	ZION	Tue, Nov 13, 2012	19.87	20.08	19.63	19.64
5156	NASDAQ	ZION	Mon, Nov 12, 2012	20.15	20.19	19.84	20.02
5155	NASDAQ	ZION	Fri, Nov 9, 2012	20.07	20.42	20.00	20.03
5154	NASDAQ	ZION	Thu, Nov 8, 2012	20.42	20.68	20.06	20.08
5153	NASDAQ	ZION	Wed, Nov 7, 2012	21.37	21.37	20.39	20.41
5152	NASDAQ	ZION	Tue, Nov 6, 2012	21.52	21.86	21.51	21.66
5151	NASDAQ	ZION	Mon, Nov 5, 2012	21.36	21.54	21.06	21.46
5150	NASDAQ	ZION	Fri, Nov 2, 2012	21.90	22.01	21.37	21.42
5149	NASDAQ	ZION	Thu, Nov 1, 2012	21.43	21.85	21.31	21.78
5148	NASDAQ	ZION	Wed, Oct 31, 2012	21.36	21.56	21.08	21.48
5147	NASDAQ	ZION	Fri, Oct 26, 2012	21.37	21.56	21.12	21.22
5146	NASDAQ	ZION	Thu, Oct 25, 2012	21.61	21.77	21.35	21.44
5145	NASDAQ	ZION	Wed, Oct 24, 2012	21.14	21.55	21.14	21.31
5144	NASDAQ	ZION	Tue, Oct 23, 2012	21.00	21.45	20.88	21.15
5143	NASDAQ	ZION	Mon, Oct 22, 2012	21.47	21.56	21.19	21.45
5142	NASDAQ	ZION	Fri, Oct 19, 2012	21.66	21.78	21.29	21.45
5141	NASDAQ	ZION	Thu, Oct 18, 2012	22.04	22.18	21.43	21.48
5140	NASDAQ	ZION	Wed, Oct 17, 2012	21.99	22.33	21.73	22.06
5139	NASDAQ	ZION	Tue, Oct 16, 2012	22.29	22.56	21.74	21.90
5138	NASDAQ	ZION	Mon, Oct 15, 2012	22.00	22.22	21.89	22.20
5137	NASDAQ	ZION	Fri, Oct 12, 2012	22.24	22.29	21.81	21.98
5136	NASDAQ	ZION	Thu, Oct 11, 2012	22.00	22.66	21.98	22.52
5135	NASDAQ	ZION	Wed, Oct 10, 2012	21.70	21.89	21.56	21.86
5134	NASDAQ	ZION	Tue, Oct 9, 2012	21.76	22.03	21.63	21.76
5133	NASDAQ	ZION	Mon, Oct 8, 2012	21.84	21.89	21.70	21.82
5132	NASDAQ	ZION	Fri, Oct 5, 2012	21.99	22.35	21.87	21.98
5131	NASDAQ	ZION	Thu, Oct 4, 2012	21.32	22.00	21.24	21.76
5130	NASDAQ	ZION	Wed, Oct 3, 2012	20.89	21.18	20.68	21.17
5129	NASDAQ	ZION	Tue, Oct 2, 2012	20.80	20.90	20.59	20.81
5128	NASDAQ	ZION	Mon, Oct 1, 2012	20.79	21.19	20.72	20.79
5127	NASDAQ	ZION	Fri, Sep 28, 2012	20.51	20.73	20.39	20.66
5126	NASDAQ	ZION	Thu, Sep 27, 2012	20.54	20.89	20.42	20.63
5125	NASDAQ	ZION	Wed, Sep 26, 2012	20.34	20.61	20.15	20.37
5124	NASDAQ	ZION	Tue, Sep 25, 2012	20.98	21.10	20.29	20.33
5123	NASDAQ	ZION	Mon, Sep 24, 2012	20.76	21.16	20.62	21.02
5122	NASDAQ	ZION	Fri, Sep 21, 2012	21.37	21.37	20.84	20.87
5121	NASDAQ	ZION	Thu, Sep 20, 2012	20.90	20.99	20.60	20.80
5120	NASDAQ	ZION	Wed, Sep 19, 2012	21.07	21.56	21.00	21.15
5119	NASDAQ	ZION	Tue, Sep 18, 2012	21.11	21.28	21.03	21.07
5118	NASDAQ	ZION	Mon, Sep 17, 2012	21.29	21.35	21.08	21.20
5117	NASDAQ	ZION	Fri, Sep 14, 2012	21.10	21.68	21.03	21.35
5116	NASDAQ	ZION	Thu, Sep 13, 2012	20.42	21.14	20.25	20.94
5115	NASDAQ	ZION	Wed, Sep 12, 2012	20.19	20.70	20.15	20.44
5114	NASDAQ	ZION	Tue, Sep 11, 2012	20.04	20.19	19.93	20.03
5113	NASDAQ	ZION	Mon, Sep 10, 2012	20.25	20.31	20.00	20.01
5112	NASDAQ	ZION	Fri, Sep 7, 2012	19.78	20.37	19.76	20.30
5111	NASDAQ	ZION	Thu, Sep 6, 2012	19.51	19.98	19.46	19.73
5110	NASDAQ	ZION	Wed, Sep 5, 2012	19.30	19.43	19.14	19.36
5109	NASDAQ	ZION	Tue, Sep 4, 2012	19.19	19.42	19.06	19.33
5108	NASDAQ	ZION	Fri, Aug 31, 2012	19.32	19.41	19.14	19.25
5107	NASDAQ	ZION	Thu, Aug 30, 2012	19.17	19.29	19.01	19.21
5106	NASDAQ	ZION	Wed, Aug 29, 2012	19.21	19.37	19.14	19.30
5105	NASDAQ	ZION	Tue, Aug 28, 2012	19.04	19.36	18.96	19.21
5104	NASDAQ	ZION	Mon, Aug 27, 2012	19.26	19.34	18.99	19.06
5103	NASDAQ	ZION	Fri, Aug 24, 2012	18.96	19.21	18.94	19.14
5102	NASDAQ	ZION	Thu, Aug 23, 2012	19.31	19.38	18.96	19.01
5101	NASDAQ	ZION	Wed, Aug 22, 2012	19.46	19.71	19.27	19.33
5100	NASDAQ	ZION	Tue, Aug 21, 2012	19.58	19.81	19.43	19.48
5099	NASDAQ	ZION	Mon, Aug 20, 2012	19.62	19.64	19.40	19.50
5098	NASDAQ	ZION	Fri, Aug 17, 2012	19.30	19.74	19.11	19.70
5097	NASDAQ	ZION	Thu, Aug 16, 2012	19.17	19.30	19.07	19.23
5096	NASDAQ	ZION	Wed, Aug 15, 2012	18.80	19.18	18.79	19.16
5095	NASDAQ	ZION	Tue, Aug 14, 2012	18.75	19.04	18.73	18.81
5094	NASDAQ	ZION	Mon, Aug 13, 2012	18.78	18.80	18.50	18.73
5093	NASDAQ	ZION	Fri, Aug 10, 2012	18.96	18.98	18.69	18.87
5092	NASDAQ	ZION	Thu, Aug 9, 2012	19.00	19.11	18.90	19.04
5091	NASDAQ	ZION	Wed, Aug 8, 2012	18.92	19.14	18.91	19.03
5090	NASDAQ	ZION	Tue, Aug 7, 2012	18.95	19.25	18.82	19.05
5089	NASDAQ	ZION	Mon, Aug 6, 2012	19.10	19.21	18.79	18.82
5088	NASDAQ	ZION	Fri, Aug 3, 2012	18.33	19.07	18.33	18.93
5087	NASDAQ	ZION	Thu, Aug 2, 2012	18.18	18.41	17.82	18.05
5086	NASDAQ	ZION	Wed, Aug 1, 2012	18.29	18.45	18.19	18.28
5085	NASDAQ	ZION	Tue, Jul 31, 2012	18.24	18.43	18.20	18.20
5084	NASDAQ	ZION	Mon, Jul 30, 2012	18.48	18.62	18.19	18.30
5083	NASDAQ	ZION	Fri, Jul 27, 2012	18.18	18.65	18.05	18.48
5082	NASDAQ	ZION	Thu, Jul 26, 2012	18.21	18.32	17.90	18.08
5081	NASDAQ	ZION	Wed, Jul 25, 2012	17.98	18.18	17.81	17.88
5080	NASDAQ	ZION	Tue, Jul 24, 2012	18.14	18.42	17.58	17.96
5079	NASDAQ	ZION	Mon, Jul 23, 2012	18.47	18.64	18.22	18.57
5078	NASDAQ	ZION	Fri, Jul 20, 2012	19.10	19.11	18.70	18.73
5077	NASDAQ	ZION	Thu, Jul 19, 2012	19.52	19.67	19.19	19.24
5076	NASDAQ	ZION	Wed, Jul 18, 2012	19.39	19.63	19.22	19.45
5075	NASDAQ	ZION	Tue, Jul 17, 2012	19.23	19.48	18.89	19.43
5074	NASDAQ	ZION	Mon, Jul 16, 2012	18.98	19.28	18.90	19.05
5073	NASDAQ	ZION	Fri, Jul 13, 2012	18.67	19.09	18.66	19.02
5072	NASDAQ	ZION	Thu, Jul 12, 2012	18.79	18.82	18.49	18.64
5071	NASDAQ	ZION	Wed, Jul 11, 2012	18.76	19.00	18.59	18.93
5070	NASDAQ	ZION	Tue, Jul 10, 2012	19.31	19.42	18.64	18.78
5069	NASDAQ	ZION	Mon, Jul 9, 2012	19.37	19.45	19.00	19.10
5068	NASDAQ	ZION	Fri, Jul 6, 2012	19.21	19.48	19.01	19.39
5067	NASDAQ	ZION	Thu, Jul 5, 2012	19.68	19.68	19.36	19.42
5066	NASDAQ	ZION	Tue, Jul 3, 2012	19.63	19.82	19.54	19.70
5065	NASDAQ	ZION	Mon, Jul 2, 2012	19.52	19.67	19.13	19.63
5064	NASDAQ	ZION	Fri, Jun 29, 2012	19.41	19.48	19.22	19.42
5063	NASDAQ	ZION	Thu, Jun 28, 2012	19.02	19.08	18.55	18.99
5062	NASDAQ	ZION	Wed, Jun 27, 2012	18.85	19.23	18.65	19.20
5061	NASDAQ	ZION	Tue, Jun 26, 2012	18.45	18.94	18.35	18.79
5060	NASDAQ	ZION	Mon, Jun 25, 2012	18.86	18.86	18.33	18.45
5059	NASDAQ	ZION	Fri, Jun 22, 2012	19.10	19.25	19.02	19.13
5058	NASDAQ	ZION	Thu, Jun 21, 2012	19.65	19.80	18.94	18.98
5057	NASDAQ	ZION	Wed, Jun 20, 2012	19.42	19.90	19.40	19.62
5056	NASDAQ	ZION	Tue, Jun 19, 2012	19.01	19.60	19.00	19.47
5055	NASDAQ	ZION	Mon, Jun 18, 2012	18.57	18.89	18.42	18.84
5054	NASDAQ	ZION	Fri, Jun 15, 2012	18.34	18.78	18.22	18.70
5053	NASDAQ	ZION	Thu, Jun 14, 2012	17.94	18.40	17.88	18.36
5052	NASDAQ	ZION	Wed, Jun 13, 2012	17.93	18.29	17.78	17.91
5051	NASDAQ	ZION	Tue, Jun 12, 2012	17.78	18.07	17.45	18.07
5050	NASDAQ	ZION	Mon, Jun 11, 2012	18.59	18.66	17.68	17.72
5049	NASDAQ	ZION	Fri, Jun 8, 2012	18.23	18.46	17.90	18.40
5048	NASDAQ	ZION	Thu, Jun 7, 2012	18.61	18.82	18.22	18.31
5047	NASDAQ	ZION	Wed, Jun 6, 2012	18.03	18.40	17.91	18.35
5046	NASDAQ	ZION	Tue, Jun 5, 2012	17.93	18.18	17.70	17.81
5045	NASDAQ	ZION	Mon, Jun 4, 2012	17.91	18.27	17.49	17.61
5044	NASDAQ	ZION	Fri, Jun 1, 2012	18.61	18.65	17.98	18.22
5043	NASDAQ	ZION	Thu, May 31, 2012	18.72	19.30	18.48	19.03
5042	NASDAQ	ZION	Wed, May 30, 2012	18.89	18.95	18.53	18.74
5041	NASDAQ	ZION	Tue, May 29, 2012	19.00	19.21	18.84	19.19
5040	NASDAQ	ZION	Fri, May 25, 2012	18.82	19.09	18.73	18.87
5039	NASDAQ	ZION	Thu, May 24, 2012	19.13	19.16	18.57	18.80
5038	NASDAQ	ZION	Wed, May 23, 2012	18.51	19.17	18.42	19.12
5037	NASDAQ	ZION	Tue, May 22, 2012	18.56	19.03	18.54	18.76
5036	NASDAQ	ZION	Mon, May 21, 2012	18.29	18.83	18.07	18.59
5035	NASDAQ	ZION	Fri, May 18, 2012	18.47	18.74	18.19	18.27
5034	NASDAQ	ZION	Thu, May 17, 2012	18.88	18.88	18.43	18.43
5033	NASDAQ	ZION	Wed, May 16, 2012	19.17	19.39	18.81	18.81
5032	NASDAQ	ZION	Tue, May 15, 2012	19.48	19.62	18.97	19.08
5031	NASDAQ	ZION	Mon, May 14, 2012	19.76	20.01	19.44	19.49
5030	NASDAQ	ZION	Fri, May 11, 2012	19.78	20.17	19.44	20.12
5029	NASDAQ	ZION	Thu, May 10, 2012	20.00	20.22	19.84	19.89
5028	NASDAQ	ZION	Wed, May 9, 2012	19.83	19.89	19.41	19.80
5027	NASDAQ	ZION	Tue, May 8, 2012	19.97	20.14	19.79	20.09
5026	NASDAQ	ZION	Mon, May 7, 2012	19.68	20.19	19.65	20.09
5025	NASDAQ	ZION	Fri, May 4, 2012	19.97	19.97	19.50	19.77
5024	NASDAQ	ZION	Thu, May 3, 2012	20.43	20.58	19.90	20.04
5023	NASDAQ	ZION	Wed, May 2, 2012	20.49	20.63	20.25	20.40
5022	NASDAQ	ZION	Tue, May 1, 2012	20.31	21.01	20.24	20.66
5021	NASDAQ	ZION	Mon, Apr 30, 2012	20.66	20.73	20.27	20.39
5020	NASDAQ	ZION	Fri, Apr 27, 2012	20.59	20.72	20.28	20.65
5019	NASDAQ	ZION	Thu, Apr 26, 2012	20.13	20.55	20.00	20.42
5018	NASDAQ	ZION	Wed, Apr 25, 2012	20.26	20.27	19.91	20.19
5017	NASDAQ	ZION	Tue, Apr 24, 2012	19.56	20.24	19.51	20.06
5016	NASDAQ	ZION	Mon, Apr 23, 2012	20.27	20.91	20.15	20.81
5015	NASDAQ	ZION	Fri, Apr 20, 2012	21.12	21.21	20.50	20.54
5014	NASDAQ	ZION	Thu, Apr 19, 2012	21.22	21.37	20.80	20.93
5013	NASDAQ	ZION	Wed, Apr 18, 2012	20.99	21.45	20.98	21.17
5012	NASDAQ	ZION	Tue, Apr 17, 2012	21.00	21.45	20.93	21.17
5011	NASDAQ	ZION	Mon, Apr 16, 2012	20.70	21.04	20.49	20.80
5010	NASDAQ	ZION	Fri, Apr 13, 2012	20.96	21.07	20.42	20.53
5009	NASDAQ	ZION	Thu, Apr 12, 2012	20.97	21.24	20.80	21.14
5008	NASDAQ	ZION	Wed, Apr 11, 2012	20.51	20.99	20.38	20.84
5007	NASDAQ	ZION	Tue, Apr 10, 2012	20.58	20.71	19.88	20.28
5006	NASDAQ	ZION	Mon, Apr 9, 2012	20.62	20.77	20.43	20.60
5005	NASDAQ	ZION	Thu, Apr 5, 2012	21.04	21.27	20.91	21.08
5004	NASDAQ	ZION	Wed, Apr 4, 2012	21.21	21.42	20.87	21.08
5003	NASDAQ	ZION	Tue, Apr 3, 2012	21.35	21.52	21.07	21.51
5002	NASDAQ	ZION	Mon, Apr 2, 2012	21.39	21.55	20.99	21.43
5001	NASDAQ	ZION	Fri, Mar 30, 2012	21.73	21.89	21.21	21.46
5000	NASDAQ	ZION	Thu, Mar 29, 2012	21.59	21.75	21.17	21.65
4999	NASDAQ	ZION	Wed, Mar 28, 2012	21.68	22.01	21.47	21.80
4998	NASDAQ	ZION	Tue, Mar 27, 2012	21.97	22.09	21.64	21.66
4997	NASDAQ	ZION	Mon, Mar 26, 2012	22.03	22.15	21.77	21.97
4996	NASDAQ	ZION	Fri, Mar 23, 2012	21.44	21.79	21.08	21.73
4995	NASDAQ	ZION	Thu, Mar 22, 2012	21.88	21.93	21.39	21.48
4994	NASDAQ	ZION	Wed, Mar 21, 2012	22.19	22.46	21.87	22.07
4993	NASDAQ	ZION	Tue, Mar 20, 2012	22.05	22.40	21.76	22.20
4992	NASDAQ	ZION	Mon, Mar 19, 2012	22.26	22.81	22.19	22.64
4991	NASDAQ	ZION	Fri, Mar 16, 2012	22.37	22.61	22.09	22.28
4990	NASDAQ	ZION	Thu, Mar 15, 2012	21.67	22.49	21.51	22.13
4989	NASDAQ	ZION	Wed, Mar 14, 2012	21.02	21.82	20.50	21.58
4988	NASDAQ	ZION	Tue, Mar 13, 2012	18.91	19.79	18.86	19.53
4987	NASDAQ	ZION	Mon, Mar 12, 2012	18.98	19.06	18.59	18.71
4986	NASDAQ	ZION	Fri, Mar 9, 2012	18.74	19.20	18.58	18.99
4985	NASDAQ	ZION	Thu, Mar 8, 2012	18.52	18.73	18.34	18.69
4984	NASDAQ	ZION	Wed, Mar 7, 2012	18.34	18.65	18.23	18.33
4983	NASDAQ	ZION	Tue, Mar 6, 2012	18.35	18.35	17.75	17.95
4982	NASDAQ	ZION	Mon, Mar 5, 2012	18.75	18.88	18.37	18.55
4981	NASDAQ	ZION	Fri, Mar 2, 2012	18.95	19.00	18.74	18.86
4980	NASDAQ	ZION	Thu, Mar 1, 2012	19.08	19.35	18.88	18.99
4979	NASDAQ	ZION	Wed, Feb 29, 2012	19.25	19.52	18.87	19.00
4978	NASDAQ	ZION	Tue, Feb 28, 2012	19.11	19.46	18.84	19.22
4977	NASDAQ	ZION	Mon, Feb 27, 2012	18.77	19.12	18.70	19.07
4976	NASDAQ	ZION	Fri, Feb 24, 2012	18.94	19.07	18.80	19.00
4975	NASDAQ	ZION	Thu, Feb 23, 2012	18.83	19.05	18.68	18.91
4974	NASDAQ	ZION	Wed, Feb 22, 2012	19.49	19.53	18.67	18.79
4973	NASDAQ	ZION	Tue, Feb 21, 2012	19.98	19.98	19.35	19.50
4972	NASDAQ	ZION	Fri, Feb 17, 2012	19.29	20.11	19.23	19.86
4971	NASDAQ	ZION	Thu, Feb 16, 2012	18.52	19.32	18.46	19.16
4970	NASDAQ	ZION	Wed, Feb 15, 2012	18.47	18.80	18.45	18.51
4969	NASDAQ	ZION	Tue, Feb 14, 2012	18.42	18.49	18.19	18.42
4968	NASDAQ	ZION	Mon, Feb 13, 2012	18.60	18.72	18.39	18.55
4967	NASDAQ	ZION	Fri, Feb 10, 2012	18.22	18.45	18.07	18.37
4966	NASDAQ	ZION	Thu, Feb 9, 2012	18.65	18.78	18.36	18.51
4965	NASDAQ	ZION	Wed, Feb 8, 2012	18.32	18.66	18.26	18.57
4964	NASDAQ	ZION	Tue, Feb 7, 2012	18.06	18.47	17.93	18.35
4963	NASDAQ	ZION	Mon, Feb 6, 2012	17.95	18.20	17.88	18.07
4962	NASDAQ	ZION	Fri, Feb 3, 2012	17.60	18.14	17.50	18.03
4961	NASDAQ	ZION	Thu, Feb 2, 2012	17.08	17.38	16.80	17.31
4960	NASDAQ	ZION	Wed, Feb 1, 2012	16.99	17.21	16.93	17.02
4959	NASDAQ	ZION	Tue, Jan 31, 2012	16.85	16.94	16.60	16.83
4958	NASDAQ	ZION	Mon, Jan 30, 2012	16.72	16.85	16.51	16.71
4957	NASDAQ	ZION	Fri, Jan 27, 2012	16.47	16.98	16.40	16.89
4956	NASDAQ	ZION	Thu, Jan 26, 2012	17.62	17.69	16.40	16.58
4955	NASDAQ	ZION	Wed, Jan 25, 2012	17.07	17.66	17.00	17.52
4954	NASDAQ	ZION	Tue, Jan 24, 2012	17.10	17.55	16.70	17.15
4953	NASDAQ	ZION	Mon, Jan 23, 2012	18.85	19.02	18.46	18.55
4952	NASDAQ	ZION	Fri, Jan 20, 2012	18.64	18.90	18.48	18.85
4951	NASDAQ	ZION	Thu, Jan 19, 2012	18.99	19.00	18.56	18.70
4950	NASDAQ	ZION	Wed, Jan 18, 2012	18.35	18.99	18.14	18.79
4949	NASDAQ	ZION	Tue, Jan 17, 2012	18.65	18.85	18.30	18.40
4948	NASDAQ	ZION	Fri, Jan 13, 2012	18.36	18.56	18.05	18.50
4947	NASDAQ	ZION	Thu, Jan 12, 2012	18.50	18.68	18.13	18.65
4946	NASDAQ	ZION	Wed, Jan 11, 2012	18.15	18.51	17.92	18.50
4945	NASDAQ	ZION	Tue, Jan 10, 2012	18.19	18.41	18.01	18.17
4944	NASDAQ	ZION	Mon, Jan 9, 2012	17.70	17.97	17.66	17.88
4943	NASDAQ	ZION	Fri, Jan 6, 2012	17.68	17.78	17.23	17.64
4942	NASDAQ	ZION	Thu, Jan 5, 2012	17.02	17.88	16.86	17.62
4941	NASDAQ	ZION	Wed, Jan 4, 2012	16.68	17.23	16.55	17.14
4940	NASDAQ	ZION	Tue, Jan 3, 2012	16.66	17.35	16.60	16.77
4939	NASDAQ	ZION	Fri, Dec 30, 2011	16.43	16.43	16.26	16.28
4938	NASDAQ	ZION	Thu, Dec 29, 2011	16.13	16.53	16.13	16.48
4937	NASDAQ	ZION	Wed, Dec 28, 2011	16.40	16.44	16.02	16.09
4936	NASDAQ	ZION	Tue, Dec 27, 2011	16.36	16.53	16.20	16.40
4935	NASDAQ	ZION	Fri, Dec 23, 2011	16.26	16.44	16.00	16.33
4934	NASDAQ	ZION	Thu, Dec 22, 2011	15.70	16.28	15.60	16.15
4933	NASDAQ	ZION	Wed, Dec 21, 2011	15.34	15.63	15.15	15.61
4932	NASDAQ	ZION	Tue, Dec 20, 2011	14.98	15.51	14.92	15.35
4931	NASDAQ	ZION	Mon, Dec 19, 2011	15.10	15.25	14.52	14.63
4930	NASDAQ	ZION	Fri, Dec 16, 2011	15.02	15.42	14.94	15.07
4929	NASDAQ	ZION	Thu, Dec 15, 2011	14.97	15.10	14.64	14.91
4928	NASDAQ	ZION	Wed, Dec 14, 2011	14.94	15.25	14.81	14.88
4927	NASDAQ	ZION	Tue, Dec 13, 2011	15.40	15.51	14.92	15.04
4926	NASDAQ	ZION	Mon, Dec 12, 2011	15.27	15.33	14.97	15.25
4925	NASDAQ	ZION	Fri, Dec 9, 2011	15.40	15.82	15.33	15.50
4924	NASDAQ	ZION	Thu, Dec 8, 2011	15.88	15.90	15.21	15.25
4923	NASDAQ	ZION	Wed, Dec 7, 2011	16.20	16.26	15.80	15.98
4922	NASDAQ	ZION	Tue, Dec 6, 2011	16.78	16.78	16.29	16.32
4921	NASDAQ	ZION	Mon, Dec 5, 2011	16.61	16.99	16.49	16.84
4920	NASDAQ	ZION	Fri, Dec 2, 2011	16.00	16.52	15.98	16.21
4919	NASDAQ	ZION	Thu, Dec 1, 2011	16.04	16.09	15.56	15.90
4918	NASDAQ	ZION	Wed, Nov 30, 2011	15.70	16.13	15.43	16.09
4917	NASDAQ	ZION	Tue, Nov 29, 2011	14.91	15.21	14.65	15.00
4916	NASDAQ	ZION	Mon, Nov 28, 2011	15.30	15.39	14.84	15.08
4915	NASDAQ	ZION	Fri, Nov 25, 2011	14.67	15.04	14.63	14.74
4914	NASDAQ	ZION	Wed, Nov 23, 2011	15.13	15.17	14.70	14.70
4913	NASDAQ	ZION	Tue, Nov 22, 2011	15.60	15.72	15.13	15.34
4912	NASDAQ	ZION	Mon, Nov 21, 2011	15.79	15.96	15.46	15.74
4911	NASDAQ	ZION	Fri, Nov 18, 2011	16.38	16.43	15.99	16.26
4910	NASDAQ	ZION	Thu, Nov 17, 2011	16.72	16.84	16.09	16.19
4909	NASDAQ	ZION	Wed, Nov 16, 2011	16.48	17.40	16.30	16.65
4908	NASDAQ	ZION	Tue, Nov 15, 2011	16.36	16.78	16.17	16.72
4907	NASDAQ	ZION	Mon, Nov 14, 2011	16.71	16.90	16.26	16.41
4906	NASDAQ	ZION	Fri, Nov 11, 2011	16.61	17.12	16.59	16.83
4905	NASDAQ	ZION	Thu, Nov 10, 2011	16.68	16.87	16.15	16.27
4904	NASDAQ	ZION	Wed, Nov 9, 2011	16.94	17.09	16.37	16.42
4903	NASDAQ	ZION	Tue, Nov 8, 2011	17.27	17.62	17.01	17.55
4902	NASDAQ	ZION	Mon, Nov 7, 2011	17.01	17.25	16.73	17.18
4901	NASDAQ	ZION	Fri, Nov 4, 2011	17.13	17.26	16.79	17.06
4900	NASDAQ	ZION	Thu, Nov 3, 2011	17.31	17.57	16.69	17.41
4899	NASDAQ	ZION	Wed, Nov 2, 2011	17.07	17.37	16.85	17.05
4898	NASDAQ	ZION	Tue, Nov 1, 2011	16.69	17.19	16.28	16.67
4897	NASDAQ	ZION	Mon, Oct 31, 2011	17.95	17.99	17.36	17.36
4896	NASDAQ	ZION	Fri, Oct 28, 2011	18.24	18.33	17.75	18.24
4895	NASDAQ	ZION	Thu, Oct 27, 2011	17.80	18.51	17.53	18.29
4894	NASDAQ	ZION	Wed, Oct 26, 2011	16.97	17.21	16.41	16.92
4893	NASDAQ	ZION	Tue, Oct 25, 2011	17.46	17.46	16.50	16.72
4892	NASDAQ	ZION	Mon, Oct 24, 2011	17.00	18.06	16.94	17.98
4891	NASDAQ	ZION	Fri, Oct 21, 2011	16.75	17.18	16.37	16.98
4890	NASDAQ	ZION	Thu, Oct 20, 2011	16.43	16.79	16.06	16.59
4889	NASDAQ	ZION	Wed, Oct 19, 2011	16.93	17.33	16.39	16.42
4888	NASDAQ	ZION	Tue, Oct 18, 2011	16.01	17.13	15.95	17.00
4887	NASDAQ	ZION	Mon, Oct 17, 2011	16.59	16.59	15.83	15.89
4886	NASDAQ	ZION	Fri, Oct 14, 2011	17.19	17.26	16.30	16.71
4885	NASDAQ	ZION	Thu, Oct 13, 2011	17.18	17.18	16.14	16.84
4884	NASDAQ	ZION	Wed, Oct 12, 2011	16.83	17.85	16.76	17.39
4883	NASDAQ	ZION	Tue, Oct 11, 2011	15.97	16.72	15.78	16.64
4882	NASDAQ	ZION	Mon, Oct 10, 2011	15.73	16.16	15.68	16.15
4881	NASDAQ	ZION	Fri, Oct 7, 2011	15.95	15.95	14.98	15.43
4880	NASDAQ	ZION	Thu, Oct 6, 2011	14.73	15.90	14.39	15.88
4879	NASDAQ	ZION	Wed, Oct 5, 2011	14.63	14.88	14.22	14.79
4878	NASDAQ	ZION	Tue, Oct 4, 2011	13.53	14.75	13.18	14.74
4877	NASDAQ	ZION	Mon, Oct 3, 2011	14.29	14.75	13.68	13.68
4876	NASDAQ	ZION	Fri, Sep 30, 2011	14.77	14.84	14.07	14.08
4875	NASDAQ	ZION	Thu, Sep 29, 2011	15.16	15.44	14.64	15.05
4874	NASDAQ	ZION	Wed, Sep 28, 2011	15.67	15.67	14.74	14.75
4873	NASDAQ	ZION	Tue, Sep 27, 2011	16.17	16.44	15.45	15.63
4872	NASDAQ	ZION	Mon, Sep 26, 2011	15.02	15.82	14.94	15.81
4871	NASDAQ	ZION	Fri, Sep 23, 2011	14.68	15.17	14.59	14.83
4870	NASDAQ	ZION	Thu, Sep 22, 2011	14.93	15.08	14.45	14.74
4869	NASDAQ	ZION	Wed, Sep 21, 2011	16.36	16.41	15.27	15.36
4868	NASDAQ	ZION	Tue, Sep 20, 2011	16.51	16.73	16.33	16.38
4867	NASDAQ	ZION	Mon, Sep 19, 2011	16.98	17.17	16.25	16.40
4866	NASDAQ	ZION	Fri, Sep 16, 2011	17.48	17.49	16.76	17.32
4865	NASDAQ	ZION	Thu, Sep 15, 2011	17.13	17.47	16.81	17.47
4864	NASDAQ	ZION	Wed, Sep 14, 2011	16.73	17.18	16.23	16.91
4863	NASDAQ	ZION	Tue, Sep 13, 2011	16.45	16.95	16.29	16.59
4862	NASDAQ	ZION	Mon, Sep 12, 2011	15.51	16.59	15.50	16.39
4861	NASDAQ	ZION	Fri, Sep 9, 2011	16.37	16.69	16.06	16.13
4860	NASDAQ	ZION	Thu, Sep 8, 2011	16.71	17.01	16.45	16.65
4859	NASDAQ	ZION	Wed, Sep 7, 2011	16.25	17.11	16.17	16.93
4858	NASDAQ	ZION	Tue, Sep 6, 2011	15.40	16.00	15.36	15.99
4857	NASDAQ	ZION	Fri, Sep 2, 2011	16.28	16.56	16.02	16.18
4856	NASDAQ	ZION	Thu, Sep 1, 2011	17.35	17.53	16.58	16.67
4855	NASDAQ	ZION	Wed, Aug 31, 2011	17.28	17.60	17.17	17.44
4854	NASDAQ	ZION	Tue, Aug 30, 2011	17.11	17.32	16.63	17.19
4853	NASDAQ	ZION	Mon, Aug 29, 2011	16.54	17.26	16.49	17.26
4852	NASDAQ	ZION	Fri, Aug 26, 2011	15.72	16.40	15.43	16.25
4851	NASDAQ	ZION	Thu, Aug 25, 2011	16.98	17.52	15.61	15.89
4850	NASDAQ	ZION	Wed, Aug 24, 2011	15.60	16.33	15.56	16.32
4849	NASDAQ	ZION	Tue, Aug 23, 2011	15.18	15.68	14.82	15.68
4848	NASDAQ	ZION	Mon, Aug 22, 2011	15.42	15.60	14.98	15.04
4847	NASDAQ	ZION	Fri, Aug 19, 2011	15.52	15.99	15.08	15.10
4846	NASDAQ	ZION	Thu, Aug 18, 2011	16.50	16.55	15.59	15.75
4845	NASDAQ	ZION	Wed, Aug 17, 2011	16.96	17.32	16.79	17.03
4844	NASDAQ	ZION	Tue, Aug 16, 2011	17.31	17.33	16.62	16.88
4843	NASDAQ	ZION	Mon, Aug 15, 2011	16.80	17.38	16.80	17.36
4842	NASDAQ	ZION	Fri, Aug 12, 2011	17.31	17.85	16.38	16.49
4841	NASDAQ	ZION	Thu, Aug 11, 2011	16.25	17.32	16.22	17.06
4840	NASDAQ	ZION	Wed, Aug 10, 2011	17.45	17.57	16.04	16.06
4839	NASDAQ	ZION	Tue, Aug 9, 2011	17.78	18.21	17.10	18.02
4838	NASDAQ	ZION	Mon, Aug 8, 2011	18.57	19.11	16.85	17.33
4837	NASDAQ	ZION	Fri, Aug 5, 2011	19.52	19.84	18.90	19.13
4836	NASDAQ	ZION	Thu, Aug 4, 2011	20.60	20.68	19.39	19.40
4835	NASDAQ	ZION	Wed, Aug 3, 2011	20.85	21.09	20.23	20.90
4834	NASDAQ	ZION	Tue, Aug 2, 2011	21.83	21.88	20.78	20.84
4833	NASDAQ	ZION	Mon, Aug 1, 2011	22.15	22.25	21.43	21.82
4832	NASDAQ	ZION	Fri, Jul 29, 2011	21.86	22.16	21.68	21.90
4831	NASDAQ	ZION	Thu, Jul 28, 2011	22.28	22.46	22.05	22.08
4830	NASDAQ	ZION	Wed, Jul 27, 2011	22.71	22.82	22.10	22.16
4829	NASDAQ	ZION	Tue, Jul 26, 2011	23.35	23.43	22.87	22.93
4828	NASDAQ	ZION	Mon, Jul 25, 2011	23.25	23.51	23.05	23.40
4827	NASDAQ	ZION	Fri, Jul 22, 2011	23.34	23.50	22.96	23.44
4826	NASDAQ	ZION	Thu, Jul 21, 2011	23.22	23.59	23.10	23.41
4825	NASDAQ	ZION	Wed, Jul 20, 2011	22.84	23.21	22.51	23.01
4824	NASDAQ	ZION	Tue, Jul 19, 2011	22.56	22.81	21.67	22.64
4823	NASDAQ	ZION	Mon, Jul 18, 2011	23.16	23.22	22.52	22.79
4822	NASDAQ	ZION	Fri, Jul 15, 2011	23.06	23.24	22.68	23.17
4821	NASDAQ	ZION	Thu, Jul 14, 2011	23.94	24.03	22.77	22.97
4820	NASDAQ	ZION	Wed, Jul 13, 2011	23.94	24.35	23.78	23.81
4819	NASDAQ	ZION	Tue, Jul 12, 2011	23.72	24.39	23.72	23.77
4818	NASDAQ	ZION	Mon, Jul 11, 2011	24.07	24.14	23.66	23.71
4817	NASDAQ	ZION	Fri, Jul 8, 2011	24.36	24.59	24.09	24.42
4816	NASDAQ	ZION	Thu, Jul 7, 2011	24.29	24.71	24.24	24.48
4815	NASDAQ	ZION	Wed, Jul 6, 2011	24.02	24.18	23.83	24.04
4814	NASDAQ	ZION	Tue, Jul 5, 2011	24.32	24.46	23.91	24.10
4813	NASDAQ	ZION	Fri, Jul 1, 2011	24.01	24.49	23.89	24.42
4812	NASDAQ	ZION	Thu, Jun 30, 2011	24.08	24.16	23.90	24.01
4811	NASDAQ	ZION	Wed, Jun 29, 2011	23.30	24.16	23.10	24.09
4810	NASDAQ	ZION	Tue, Jun 28, 2011	22.80	23.15	22.72	23.09
4809	NASDAQ	ZION	Mon, Jun 27, 2011	22.41	22.96	22.36	22.76
4808	NASDAQ	ZION	Fri, Jun 24, 2011	22.70	22.84	22.35	22.39
4807	NASDAQ	ZION	Thu, Jun 23, 2011	22.70	22.84	22.38	22.72
4806	NASDAQ	ZION	Wed, Jun 22, 2011	23.22	23.44	22.96	23.01
4805	NASDAQ	ZION	Tue, Jun 21, 2011	23.25	23.61	23.06	23.34
4804	NASDAQ	ZION	Mon, Jun 20, 2011	23.02	23.21	22.82	23.16
4803	NASDAQ	ZION	Fri, Jun 17, 2011	22.67	23.25	22.66	23.14
4802	NASDAQ	ZION	Thu, Jun 16, 2011	22.31	22.60	22.10	22.39
4801	NASDAQ	ZION	Wed, Jun 15, 2011	22.35	22.48	22.17	22.35
4800	NASDAQ	ZION	Tue, Jun 14, 2011	22.70	22.84	22.42	22.57
4799	NASDAQ	ZION	Mon, Jun 13, 2011	22.14	22.33	21.96	22.24
4798	NASDAQ	ZION	Fri, Jun 10, 2011	22.06	22.22	21.36	22.03
4797	NASDAQ	ZION	Thu, Jun 9, 2011	22.06	22.28	21.81	22.19
4796	NASDAQ	ZION	Wed, Jun 8, 2011	21.76	22.18	21.71	22.02
4795	NASDAQ	ZION	Tue, Jun 7, 2011	22.28	22.42	21.77	21.78
4794	NASDAQ	ZION	Mon, Jun 6, 2011	22.79	22.80	22.05	22.16
4793	NASDAQ	ZION	Fri, Jun 3, 2011	22.72	23.39	22.66	22.89
4792	NASDAQ	ZION	Thu, Jun 2, 2011	23.00	23.15	22.71	23.06
4791	NASDAQ	ZION	Wed, Jun 1, 2011	23.72	23.72	22.92	22.97
4790	NASDAQ	ZION	Tue, May 31, 2011	23.89	23.98	23.56	23.83
4789	NASDAQ	ZION	Fri, May 27, 2011	23.18	23.77	23.18	23.71
4788	NASDAQ	ZION	Thu, May 26, 2011	23.03	23.24	22.74	23.15
4787	NASDAQ	ZION	Wed, May 25, 2011	23.03	23.28	22.89	23.11
4786	NASDAQ	ZION	Tue, May 24, 2011	23.09	23.31	22.86	23.17
4785	NASDAQ	ZION	Mon, May 23, 2011	23.04	23.30	23.01	23.05
4784	NASDAQ	ZION	Fri, May 20, 2011	23.71	23.73	23.26	23.31
4783	NASDAQ	ZION	Thu, May 19, 2011	23.85	23.91	23.65	23.73
4782	NASDAQ	ZION	Wed, May 18, 2011	23.65	23.99	23.45	23.78
4781	NASDAQ	ZION	Tue, May 17, 2011	23.11	23.67	23.05	23.65
4780	NASDAQ	ZION	Mon, May 16, 2011	23.12	23.48	23.01	23.15
4779	NASDAQ	ZION	Fri, May 13, 2011	23.57	23.64	23.11	23.12
4778	NASDAQ	ZION	Thu, May 12, 2011	24.00	24.10	23.45	23.59
4777	NASDAQ	ZION	Wed, May 11, 2011	24.18	24.36	23.96	24.05
4776	NASDAQ	ZION	Tue, May 10, 2011	23.86	24.34	23.73	24.18
4775	NASDAQ	ZION	Mon, May 9, 2011	23.73	24.02	23.48	23.80
4774	NASDAQ	ZION	Fri, May 6, 2011	24.23	24.27	23.77	23.82
4773	NASDAQ	ZION	Thu, May 5, 2011	24.15	24.33	23.77	23.94
4772	NASDAQ	ZION	Wed, May 4, 2011	24.39	24.45	24.09	24.35
4771	NASDAQ	ZION	Tue, May 3, 2011	24.30	24.70	24.15	24.44
4770	NASDAQ	ZION	Mon, May 2, 2011	24.60	24.63	24.29	24.34
4769	NASDAQ	ZION	Fri, Apr 29, 2011	24.60	24.60	24.29	24.44
4768	NASDAQ	ZION	Thu, Apr 28, 2011	24.41	24.60	24.21	24.56
4767	NASDAQ	ZION	Wed, Apr 27, 2011	24.40	24.59	24.19	24.44
4766	NASDAQ	ZION	Tue, Apr 26, 2011	24.10	24.45	23.94	24.38
4765	NASDAQ	ZION	Mon, Apr 25, 2011	23.81	24.20	23.76	24.02
4764	NASDAQ	ZION	Thu, Apr 21, 2011	23.57	23.78	23.29	23.66
4763	NASDAQ	ZION	Wed, Apr 20, 2011	24.10	24.10	23.34	23.47
4762	NASDAQ	ZION	Tue, Apr 19, 2011	24.54	24.92	23.82	23.85
4761	NASDAQ	ZION	Mon, Apr 18, 2011	22.99	23.31	22.84	22.96
4760	NASDAQ	ZION	Fri, Apr 15, 2011	23.54	23.64	23.07	23.19
4759	NASDAQ	ZION	Thu, Apr 14, 2011	23.70	23.79	23.27	23.44
4758	NASDAQ	ZION	Wed, Apr 13, 2011	24.49	24.53	23.70	23.76
4757	NASDAQ	ZION	Tue, Apr 12, 2011	24.13	24.35	24.02	24.24
4756	NASDAQ	ZION	Mon, Apr 11, 2011	24.32	24.35	24.13	24.16
4755	NASDAQ	ZION	Fri, Apr 8, 2011	24.37	24.49	24.09	24.22
4754	NASDAQ	ZION	Thu, Apr 7, 2011	24.60	24.66	24.20	24.31
4753	NASDAQ	ZION	Wed, Apr 6, 2011	24.33	24.65	24.17	24.60
4752	NASDAQ	ZION	Tue, Apr 5, 2011	24.35	24.35	24.03	24.28
4751	NASDAQ	ZION	Mon, Apr 4, 2011	23.54	24.05	23.47	23.95
4750	NASDAQ	ZION	Fri, Apr 1, 2011	23.27	23.66	23.22	23.52
4749	NASDAQ	ZION	Thu, Mar 31, 2011	22.97	23.17	22.90	23.06
4748	NASDAQ	ZION	Wed, Mar 30, 2011	23.00	23.33	22.88	23.13
4747	NASDAQ	ZION	Tue, Mar 29, 2011	22.77	22.97	22.65	22.97
4746	NASDAQ	ZION	Mon, Mar 28, 2011	23.27	23.37	22.75	22.77
4745	NASDAQ	ZION	Fri, Mar 25, 2011	23.09	23.47	22.94	23.23
4744	NASDAQ	ZION	Thu, Mar 24, 2011	22.91	23.07	22.55	23.07
4743	NASDAQ	ZION	Wed, Mar 23, 2011	23.27	23.27	22.68	22.82
4742	NASDAQ	ZION	Tue, Mar 22, 2011	23.58	23.73	23.16	23.40
4741	NASDAQ	ZION	Mon, Mar 21, 2011	23.06	23.22	22.91	23.03
4740	NASDAQ	ZION	Fri, Mar 18, 2011	22.92	23.25	22.67	22.83
4739	NASDAQ	ZION	Thu, Mar 17, 2011	22.77	22.79	22.28	22.53
4738	NASDAQ	ZION	Wed, Mar 16, 2011	22.70	22.81	22.08	22.27
4737	NASDAQ	ZION	Tue, Mar 15, 2011	22.50	22.77	22.37	22.74
4736	NASDAQ	ZION	Mon, Mar 14, 2011	23.12	23.43	22.84	23.10
4735	NASDAQ	ZION	Fri, Mar 11, 2011	22.84	23.47	22.82	23.35
4734	NASDAQ	ZION	Thu, Mar 10, 2011	23.07	23.17	22.71	22.93
4733	NASDAQ	ZION	Wed, Mar 9, 2011	23.46	23.66	23.06	23.37
4732	NASDAQ	ZION	Tue, Mar 8, 2011	22.58	23.40	22.54	23.14
4731	NASDAQ	ZION	Mon, Mar 7, 2011	22.72	22.92	22.37	22.49
4730	NASDAQ	ZION	Fri, Mar 4, 2011	22.81	22.84	22.27	22.69
4729	NASDAQ	ZION	Thu, Mar 3, 2011	22.87	23.12	22.68	22.84
4728	NASDAQ	ZION	Wed, Mar 2, 2011	22.77	23.17	22.59	22.61
4727	NASDAQ	ZION	Tue, Mar 1, 2011	23.44	23.55	22.82	22.83
4726	NASDAQ	ZION	Mon, Feb 28, 2011	23.57	23.64	23.20	23.36
4725	NASDAQ	ZION	Fri, Feb 25, 2011	23.26	23.57	23.09	23.48
4724	NASDAQ	ZION	Thu, Feb 24, 2011	23.30	23.37	22.90	23.08
4723	NASDAQ	ZION	Wed, Feb 23, 2011	23.44	23.78	22.96	23.25
4722	NASDAQ	ZION	Tue, Feb 22, 2011	23.99	24.02	23.04	23.09
4721	NASDAQ	ZION	Fri, Feb 18, 2011	24.54	24.65	24.08	24.10
4720	NASDAQ	ZION	Thu, Feb 17, 2011	24.45	24.57	24.28	24.54
4719	NASDAQ	ZION	Wed, Feb 16, 2011	24.73	24.85	24.38	24.63
4718	NASDAQ	ZION	Tue, Feb 15, 2011	24.63	24.95	24.55	24.60
4717	NASDAQ	ZION	Mon, Feb 14, 2011	24.97	25.10	24.68	24.71
4716	NASDAQ	ZION	Fri, Feb 11, 2011	24.53	25.22	23.78	24.96
4715	NASDAQ	ZION	Thu, Feb 10, 2011	25.00	25.30	24.53	24.61
4714	NASDAQ	ZION	Wed, Feb 9, 2011	25.32	25.60	25.02	25.28
4713	NASDAQ	ZION	Tue, Feb 8, 2011	25.28	25.55	25.04	25.40
4712	NASDAQ	ZION	Mon, Feb 7, 2011	24.73	25.45	24.67	25.28
4711	NASDAQ	ZION	Fri, Feb 4, 2011	24.19	24.66	24.11	24.60
4710	NASDAQ	ZION	Thu, Feb 3, 2011	24.10	24.34	23.99	24.21
4709	NASDAQ	ZION	Wed, Feb 2, 2011	24.16	24.34	23.97	24.22
4708	NASDAQ	ZION	Tue, Feb 1, 2011	23.86	24.39	23.70	24.31
4707	NASDAQ	ZION	Mon, Jan 31, 2011	23.69	23.91	23.38	23.58
4706	NASDAQ	ZION	Fri, Jan 28, 2011	23.79	24.14	23.42	23.43
4705	NASDAQ	ZION	Thu, Jan 27, 2011	23.29	23.88	23.04	23.76
4704	NASDAQ	ZION	Wed, Jan 26, 2011	23.55	23.59	22.81	23.29
4703	NASDAQ	ZION	Tue, Jan 25, 2011	24.00	24.62	22.94	23.54
4702	NASDAQ	ZION	Mon, Jan 24, 2011	24.23	24.43	23.55	23.75
4701	NASDAQ	ZION	Fri, Jan 21, 2011	24.20	24.60	23.90	24.31
4700	NASDAQ	ZION	Thu, Jan 20, 2011	23.90	23.92	23.33	23.74
4699	NASDAQ	ZION	Wed, Jan 19, 2011	24.14	24.40	23.82	23.93
4698	NASDAQ	ZION	Tue, Jan 18, 2011	24.49	24.52	24.05	24.38
4697	NASDAQ	ZION	Fri, Jan 14, 2011	23.75	24.59	23.72	24.59
4696	NASDAQ	ZION	Thu, Jan 13, 2011	24.02	24.29	23.65	23.80
4695	NASDAQ	ZION	Wed, Jan 12, 2011	23.88	24.39	23.80	24.02
4694	NASDAQ	ZION	Tue, Jan 11, 2011	24.36	24.80	24.11	24.31
4693	NASDAQ	ZION	Mon, Jan 10, 2011	24.42	24.48	23.97	24.13
4692	NASDAQ	ZION	Fri, Jan 7, 2011	24.89	25.06	24.13	24.57
4691	NASDAQ	ZION	Thu, Jan 6, 2011	24.83	25.14	24.61	24.83
4690	NASDAQ	ZION	Wed, Jan 5, 2011	24.31	24.96	24.21	24.90
4689	NASDAQ	ZION	Tue, Jan 4, 2011	25.25	25.38	24.36	24.76
4688	NASDAQ	ZION	Mon, Jan 3, 2011	24.74	25.48	24.70	25.17
4687	NASDAQ	ZION	Fri, Dec 31, 2010	24.25	24.47	24.17	24.23
4686	NASDAQ	ZION	Thu, Dec 30, 2010	24.01	24.36	24.01	24.27
4685	NASDAQ	ZION	Wed, Dec 29, 2010	24.58	24.58	24.15	24.27
4684	NASDAQ	ZION	Tue, Dec 28, 2010	24.24	24.57	24.19	24.46
4683	NASDAQ	ZION	Mon, Dec 27, 2010	23.61	24.30	23.48	24.10
4682	NASDAQ	ZION	Thu, Dec 23, 2010	23.68	23.99	23.59	23.74
4681	NASDAQ	ZION	Wed, Dec 22, 2010	23.08	24.10	23.08	23.68
4680	NASDAQ	ZION	Tue, Dec 21, 2010	22.67	23.05	22.55	23.02
4679	NASDAQ	ZION	Mon, Dec 20, 2010	22.32	22.64	22.28	22.55
4678	NASDAQ	ZION	Fri, Dec 17, 2010	22.78	22.92	22.27	22.27
4677	NASDAQ	ZION	Thu, Dec 16, 2010	22.18	22.63	21.75	22.32
4676	NASDAQ	ZION	Wed, Dec 15, 2010	22.61	22.87	22.08	22.15
4675	NASDAQ	ZION	Tue, Dec 14, 2010	22.96	23.20	22.65	22.69
4674	NASDAQ	ZION	Mon, Dec 13, 2010	23.25	23.25	22.70	22.84
4673	NASDAQ	ZION	Fri, Dec 10, 2010	23.08	23.53	22.84	23.36
4672	NASDAQ	ZION	Thu, Dec 9, 2010	22.65	23.46	22.55	23.15
4671	NASDAQ	ZION	Wed, Dec 8, 2010	21.26	22.62	21.26	22.45
4670	NASDAQ	ZION	Tue, Dec 7, 2010	21.65	21.88	21.15	21.28
4669	NASDAQ	ZION	Mon, Dec 6, 2010	21.14	21.49	20.96	21.39
4668	NASDAQ	ZION	Fri, Dec 3, 2010	20.99	21.38	20.67	21.29
4667	NASDAQ	ZION	Thu, Dec 2, 2010	19.89	21.11	19.89	21.09
4666	NASDAQ	ZION	Wed, Dec 1, 2010	19.75	19.93	19.43	19.87
4665	NASDAQ	ZION	Tue, Nov 30, 2010	19.06	19.60	18.84	19.45
4664	NASDAQ	ZION	Mon, Nov 29, 2010	19.28	19.54	19.10	19.25
4663	NASDAQ	ZION	Fri, Nov 26, 2010	19.34	19.58	19.25	19.50
4662	NASDAQ	ZION	Wed, Nov 24, 2010	19.64	19.71	19.13	19.45
4661	NASDAQ	ZION	Tue, Nov 23, 2010	19.76	19.98	19.42	19.55
4660	NASDAQ	ZION	Mon, Nov 22, 2010	20.40	20.46	19.83	20.03
4659	NASDAQ	ZION	Fri, Nov 19, 2010	20.50	20.72	20.29	20.50
4658	NASDAQ	ZION	Thu, Nov 18, 2010	20.98	21.25	20.58	20.69
4657	NASDAQ	ZION	Wed, Nov 17, 2010	21.06	21.24	20.58	20.72
4656	NASDAQ	ZION	Tue, Nov 16, 2010	21.49	21.63	20.68	20.97
4655	NASDAQ	ZION	Mon, Nov 15, 2010	21.40	22.09	21.17	21.64
4654	NASDAQ	ZION	Fri, Nov 12, 2010	21.77	21.82	21.10	21.36
4653	NASDAQ	ZION	Thu, Nov 11, 2010	21.89	22.20	21.68	21.92
4652	NASDAQ	ZION	Wed, Nov 10, 2010	21.50	22.09	21.26	22.00
4651	NASDAQ	ZION	Tue, Nov 9, 2010	21.87	22.15	21.27	21.35
4650	NASDAQ	ZION	Mon, Nov 8, 2010	21.89	22.25	21.54	21.86
4649	NASDAQ	ZION	Fri, Nov 5, 2010	21.37	22.66	21.20	22.03
4648	NASDAQ	ZION	Thu, Nov 4, 2010	20.91	21.60	20.80	21.37
4647	NASDAQ	ZION	Wed, Nov 3, 2010	20.20	20.79	20.12	20.76
4646	NASDAQ	ZION	Tue, Nov 2, 2010	20.70	20.88	20.08	20.20
4645	NASDAQ	ZION	Mon, Nov 1, 2010	20.82	20.92	19.93	20.46
4644	NASDAQ	ZION	Fri, Oct 29, 2010	21.11	21.14	20.66	20.75
4643	NASDAQ	ZION	Thu, Oct 28, 2010	21.50	21.58	20.81	21.09
4642	NASDAQ	ZION	Wed, Oct 27, 2010	21.22	21.64	21.19	21.31
4641	NASDAQ	ZION	Tue, Oct 26, 2010	21.34	21.60	21.20	21.43
4640	NASDAQ	ZION	Mon, Oct 25, 2010	21.91	21.95	21.26	21.37
4639	NASDAQ	ZION	Fri, Oct 22, 2010	21.59	21.86	21.36	21.69
4638	NASDAQ	ZION	Thu, Oct 21, 2010	21.90	22.14	21.33	21.55
4637	NASDAQ	ZION	Wed, Oct 20, 2010	21.89	21.90	21.42	21.79
4636	NASDAQ	ZION	Tue, Oct 19, 2010	21.18	22.70	20.96	21.86
4635	NASDAQ	ZION	Mon, Oct 18, 2010	20.68	21.57	20.55	21.35
4634	NASDAQ	ZION	Fri, Oct 15, 2010	21.53	21.64	20.57	20.72
4633	NASDAQ	ZION	Thu, Oct 14, 2010	21.71	21.74	20.91	21.36
4632	NASDAQ	ZION	Wed, Oct 13, 2010	22.38	22.55	21.80	21.82
4631	NASDAQ	ZION	Tue, Oct 12, 2010	21.74	22.24	21.45	22.12
4630	NASDAQ	ZION	Mon, Oct 11, 2010	21.89	22.00	21.67	21.80
4629	NASDAQ	ZION	Fri, Oct 8, 2010	21.76	21.98	21.67	21.89
4628	NASDAQ	ZION	Thu, Oct 7, 2010	22.02	22.21	21.59	21.76
4627	NASDAQ	ZION	Wed, Oct 6, 2010	21.93	22.22	21.84	21.95
4626	NASDAQ	ZION	Tue, Oct 5, 2010	21.42	22.27	21.23	21.91
4625	NASDAQ	ZION	Mon, Oct 4, 2010	21.07	21.47	21.00	21.14
4624	NASDAQ	ZION	Fri, Oct 1, 2010	21.65	21.75	20.98	21.21
4623	NASDAQ	ZION	Thu, Sep 30, 2010	21.21	21.74	21.07	21.36
4622	NASDAQ	ZION	Wed, Sep 29, 2010	20.49	21.11	20.38	21.06
4621	NASDAQ	ZION	Tue, Sep 28, 2010	20.67	20.71	20.22	20.67
4620	NASDAQ	ZION	Mon, Sep 27, 2010	20.95	20.99	20.66	20.68
4619	NASDAQ	ZION	Fri, Sep 24, 2010	20.48	20.91	20.45	20.89
4618	NASDAQ	ZION	Thu, Sep 23, 2010	20.28	20.94	20.02	20.10
4617	NASDAQ	ZION	Wed, Sep 22, 2010	21.25	21.40	20.55	20.62
4616	NASDAQ	ZION	Tue, Sep 21, 2010	22.09	22.20	21.55	21.58
4615	NASDAQ	ZION	Mon, Sep 20, 2010	21.56	22.21	21.28	22.00
4614	NASDAQ	ZION	Fri, Sep 17, 2010	21.01	22.12	20.76	21.45
4613	NASDAQ	ZION	Thu, Sep 16, 2010	20.81	20.92	20.57	20.86
4612	NASDAQ	ZION	Wed, Sep 15, 2010	20.62	21.20	20.43	20.94
4611	NASDAQ	ZION	Tue, Sep 14, 2010	21.20	21.22	20.78	20.84
4610	NASDAQ	ZION	Mon, Sep 13, 2010	20.59	21.40	20.44	21.31
4609	NASDAQ	ZION	Fri, Sep 10, 2010	20.25	20.42	19.80	19.84
4608	NASDAQ	ZION	Thu, Sep 9, 2010	20.36	20.69	19.79	20.31
4607	NASDAQ	ZION	Wed, Sep 8, 2010	19.66	20.10	19.64	19.79
4606	NASDAQ	ZION	Tue, Sep 7, 2010	20.17	20.17	19.46	19.54
4605	NASDAQ	ZION	Fri, Sep 3, 2010	20.00	20.43	19.76	20.33
4604	NASDAQ	ZION	Thu, Sep 2, 2010	19.36	19.74	19.23	19.71
4603	NASDAQ	ZION	Wed, Sep 1, 2010	18.81	19.28	18.54	19.27
4602	NASDAQ	ZION	Tue, Aug 31, 2010	18.11	18.70	18.06	18.42
4601	NASDAQ	ZION	Mon, Aug 30, 2010	18.52	18.57	18.15	18.24
4600	NASDAQ	ZION	Fri, Aug 27, 2010	18.24	18.73	18.05	18.71
4599	NASDAQ	ZION	Thu, Aug 26, 2010	18.46	18.68	18.01	18.14
4598	NASDAQ	ZION	Wed, Aug 25, 2010	18.21	18.37	17.91	18.27
4597	NASDAQ	ZION	Tue, Aug 24, 2010	18.55	18.70	18.21	18.32
4596	NASDAQ	ZION	Mon, Aug 23, 2010	19.20	19.33	18.76	18.82
4595	NASDAQ	ZION	Fri, Aug 20, 2010	19.22	19.27	18.81	19.14
4594	NASDAQ	ZION	Thu, Aug 19, 2010	19.80	20.00	19.13	19.35
4593	NASDAQ	ZION	Wed, Aug 18, 2010	20.09	20.30	19.87	19.99
4592	NASDAQ	ZION	Tue, Aug 17, 2010	20.16	20.47	19.83	20.31
4591	NASDAQ	ZION	Mon, Aug 16, 2010	19.78	19.96	19.60	19.95
4590	NASDAQ	ZION	Fri, Aug 13, 2010	20.15	20.43	19.84	19.89
4589	NASDAQ	ZION	Thu, Aug 12, 2010	19.84	20.46	19.66	20.19
4588	NASDAQ	ZION	Wed, Aug 11, 2010	21.05	21.12	20.12	20.12
4587	NASDAQ	ZION	Tue, Aug 10, 2010	21.45	21.72	21.07	21.46
4586	NASDAQ	ZION	Mon, Aug 9, 2010	21.72	21.96	21.48	21.84
4585	NASDAQ	ZION	Fri, Aug 6, 2010	21.81	21.97	21.01	21.64
4584	NASDAQ	ZION	Thu, Aug 5, 2010	22.45	22.53	21.96	22.11
4583	NASDAQ	ZION	Wed, Aug 4, 2010	22.84	23.05	22.40	22.62
4582	NASDAQ	ZION	Tue, Aug 3, 2010	22.92	23.19	22.52	22.61
4581	NASDAQ	ZION	Mon, Aug 2, 2010	22.57	22.91	22.31	22.89
4580	NASDAQ	ZION	Fri, Jul 30, 2010	21.67	22.28	21.65	22.19
4579	NASDAQ	ZION	Thu, Jul 29, 2010	21.72	22.39	21.64	22.05
4578	NASDAQ	ZION	Wed, Jul 28, 2010	21.39	21.67	21.10	21.26
4577	NASDAQ	ZION	Tue, Jul 27, 2010	21.61	22.09	21.12	21.42
4576	NASDAQ	ZION	Mon, Jul 26, 2010	20.65	21.40	20.41	21.34
4575	NASDAQ	ZION	Fri, Jul 23, 2010	20.01	20.68	19.67	20.55
4574	NASDAQ	ZION	Thu, Jul 22, 2010	19.84	20.40	19.77	20.17
4573	NASDAQ	ZION	Wed, Jul 21, 2010	19.86	20.17	19.30	19.42
4572	NASDAQ	ZION	Tue, Jul 20, 2010	19.93	20.47	19.29	19.51
4571	NASDAQ	ZION	Mon, Jul 19, 2010	21.75	22.02	21.01	21.42
4570	NASDAQ	ZION	Fri, Jul 16, 2010	22.84	22.89	21.50	21.69
4569	NASDAQ	ZION	Thu, Jul 15, 2010	23.47	23.47	22.48	23.15
4568	NASDAQ	ZION	Wed, Jul 14, 2010	23.72	23.92	23.07	23.33
4567	NASDAQ	ZION	Tue, Jul 13, 2010	23.52	24.39	23.52	24.20
4566	NASDAQ	ZION	Mon, Jul 12, 2010	23.17	23.49	22.77	23.18
4565	NASDAQ	ZION	Fri, Jul 9, 2010	22.36	23.38	22.19	23.25
4564	NASDAQ	ZION	Thu, Jul 8, 2010	22.66	22.89	21.89	22.38
4563	NASDAQ	ZION	Wed, Jul 7, 2010	21.07	22.38	20.93	22.31
4562	NASDAQ	ZION	Tue, Jul 6, 2010	21.12	21.44	20.62	20.88
4561	NASDAQ	ZION	Fri, Jul 2, 2010	21.91	22.06	20.56	20.75
4560	NASDAQ	ZION	Thu, Jul 1, 2010	21.43	22.09	20.42	21.73
4559	NASDAQ	ZION	Wed, Jun 30, 2010	21.90	22.69	21.44	21.57
4558	NASDAQ	ZION	Tue, Jun 29, 2010	23.11	23.30	21.80	21.94
4557	NASDAQ	ZION	Mon, Jun 28, 2010	23.87	24.01	23.28	23.55
4556	NASDAQ	ZION	Fri, Jun 25, 2010	23.16	24.02	22.89	23.82
4555	NASDAQ	ZION	Thu, Jun 24, 2010	23.06	23.49	22.73	22.95
4554	NASDAQ	ZION	Wed, Jun 23, 2010	23.74	24.06	23.11	23.35
4553	NASDAQ	ZION	Tue, Jun 22, 2010	23.91	24.30	23.61	23.63
4552	NASDAQ	ZION	Mon, Jun 21, 2010	24.36	24.69	23.72	23.91
4551	NASDAQ	ZION	Fri, Jun 18, 2010	23.83	24.00	23.35	23.98
4550	NASDAQ	ZION	Thu, Jun 17, 2010	24.18	24.27	23.27	23.67
4549	NASDAQ	ZION	Wed, Jun 16, 2010	24.00	24.41	23.90	24.17
4548	NASDAQ	ZION	Tue, Jun 15, 2010	23.59	24.32	23.38	24.24
4547	NASDAQ	ZION	Mon, Jun 14, 2010	23.90	24.30	23.27	23.40
4546	NASDAQ	ZION	Fri, Jun 11, 2010	23.17	23.76	22.73	23.68
4545	NASDAQ	ZION	Thu, Jun 10, 2010	23.30	23.57	22.84	23.56
4544	NASDAQ	ZION	Wed, Jun 9, 2010	22.80	23.10	22.13	22.79
4543	NASDAQ	ZION	Tue, Jun 8, 2010	21.54	22.61	21.22	22.52
4542	NASDAQ	ZION	Mon, Jun 7, 2010	22.50	22.58	21.42	21.48
4541	NASDAQ	ZION	Fri, Jun 4, 2010	22.88	23.29	22.21	22.35
4540	NASDAQ	ZION	Thu, Jun 3, 2010	23.80	24.19	23.15	23.56
4539	NASDAQ	ZION	Wed, Jun 2, 2010	23.30	23.78	22.95	23.78
4538	NASDAQ	ZION	Tue, Jun 1, 2010	23.50	24.07	23.05	23.15
4537	NASDAQ	ZION	Fri, May 28, 2010	24.71	24.81	23.72	23.95
4536	NASDAQ	ZION	Thu, May 27, 2010	24.61	24.95	24.15	24.86
4535	NASDAQ	ZION	Wed, May 26, 2010	23.88	24.47	23.73	23.96
4534	NASDAQ	ZION	Tue, May 25, 2010	22.00	23.24	21.67	23.11
4533	NASDAQ	ZION	Mon, May 24, 2010	24.10	24.11	22.91	22.91
4532	NASDAQ	ZION	Fri, May 21, 2010	22.25	23.95	22.10	23.80
4531	NASDAQ	ZION	Thu, May 20, 2010	23.00	23.70	22.66	22.79
4530	NASDAQ	ZION	Wed, May 19, 2010	25.31	26.25	24.42	24.42
4529	NASDAQ	ZION	Tue, May 18, 2010	27.58	27.90	25.62	26.08
4528	NASDAQ	ZION	Mon, May 17, 2010	27.15	27.55	26.20	27.30
4527	NASDAQ	ZION	Fri, May 14, 2010	28.10	28.14	26.58	27.33
4526	NASDAQ	ZION	Thu, May 13, 2010	28.69	29.25	28.41	28.50
4525	NASDAQ	ZION	Wed, May 12, 2010	28.11	28.91	28.03	28.88
4524	NASDAQ	ZION	Tue, May 11, 2010	27.32	28.65	27.15	27.74
4523	NASDAQ	ZION	Mon, May 10, 2010	28.09	29.10	27.04	27.83
4522	NASDAQ	ZION	Fri, May 7, 2010	26.36	26.77	24.56	25.57
4521	NASDAQ	ZION	Thu, May 6, 2010	27.67	28.28	25.07	26.44
4520	NASDAQ	ZION	Wed, May 5, 2010	27.34	28.67	26.65	27.86
4519	NASDAQ	ZION	Tue, May 4, 2010	28.43	28.88	27.50	27.77
4518	NASDAQ	ZION	Mon, May 3, 2010	28.99	29.44	28.35	29.00
4517	NASDAQ	ZION	Fri, Apr 30, 2010	28.99	29.52	28.63	28.73
4516	NASDAQ	ZION	Thu, Apr 29, 2010	27.89	29.10	27.89	28.86
4515	NASDAQ	ZION	Wed, Apr 28, 2010	28.17	28.55	27.44	27.66
4514	NASDAQ	ZION	Tue, Apr 27, 2010	28.58	29.25	27.30	27.75
4513	NASDAQ	ZION	Mon, Apr 26, 2010	30.14	30.29	28.62	28.78
4512	NASDAQ	ZION	Fri, Apr 23, 2010	29.52	30.15	29.25	30.00
4511	NASDAQ	ZION	Thu, Apr 22, 2010	28.68	29.75	28.15	29.60
4510	NASDAQ	ZION	Wed, Apr 21, 2010	27.56	30.00	27.46	28.87
4509	NASDAQ	ZION	Tue, Apr 20, 2010	25.78	27.60	25.28	27.42
4508	NASDAQ	ZION	Mon, Apr 19, 2010	25.27	25.84	24.66	25.43
4507	NASDAQ	ZION	Fri, Apr 16, 2010	26.05	26.33	24.38	25.53
4506	NASDAQ	ZION	Thu, Apr 15, 2010	27.06	27.11	25.79	26.14
4505	NASDAQ	ZION	Wed, Apr 14, 2010	24.95	26.68	24.75	26.36
4504	NASDAQ	ZION	Tue, Apr 13, 2010	24.75	24.85	24.26	24.57
4503	NASDAQ	ZION	Mon, Apr 12, 2010	23.93	24.92	23.67	24.90
4502	NASDAQ	ZION	Fri, Apr 9, 2010	24.17	24.35	23.71	23.93
4501	NASDAQ	ZION	Thu, Apr 8, 2010	23.77	24.16	23.26	23.96
4500	NASDAQ	ZION	Wed, Apr 7, 2010	24.32	24.75	23.34	23.75
4499	NASDAQ	ZION	Tue, Apr 6, 2010	23.14	24.65	23.02	24.27
4498	NASDAQ	ZION	Mon, Apr 5, 2010	22.50	23.26	22.24	23.21
4497	NASDAQ	ZION	Thu, Apr 1, 2010	22.03	22.18	21.61	21.88
4496	NASDAQ	ZION	Wed, Mar 31, 2010	21.43	22.08	21.41	21.84
4495	NASDAQ	ZION	Tue, Mar 30, 2010	21.80	21.98	21.57	21.66
4494	NASDAQ	ZION	Mon, Mar 29, 2010	22.54	22.71	21.44	21.75
4493	NASDAQ	ZION	Fri, Mar 26, 2010	22.78	23.19	21.91	22.23
4492	NASDAQ	ZION	Thu, Mar 25, 2010	23.34	23.85	22.60	22.64
4491	NASDAQ	ZION	Wed, Mar 24, 2010	22.73	23.43	22.68	23.06
4490	NASDAQ	ZION	Tue, Mar 23, 2010	22.59	22.90	22.18	22.82
4489	NASDAQ	ZION	Mon, Mar 22, 2010	21.75	22.67	21.36	22.61
4488	NASDAQ	ZION	Fri, Mar 19, 2010	22.68	22.97	22.02	22.11
4487	NASDAQ	ZION	Thu, Mar 18, 2010	22.79	22.99	22.19	22.73
4486	NASDAQ	ZION	Wed, Mar 17, 2010	22.18	23.73	22.18	23.19
4485	NASDAQ	ZION	Tue, Mar 16, 2010	21.46	22.35	21.24	22.22
4484	NASDAQ	ZION	Mon, Mar 15, 2010	20.94	21.33	20.58	21.24
4483	NASDAQ	ZION	Fri, Mar 12, 2010	21.68	21.93	20.96	20.99
4482	NASDAQ	ZION	Thu, Mar 11, 2010	20.68	21.73	20.37	21.43
4481	NASDAQ	ZION	Wed, Mar 10, 2010	19.50	21.06	19.45	20.49
4480	NASDAQ	ZION	Tue, Mar 9, 2010	18.74	19.40	18.46	19.26
4479	NASDAQ	ZION	Mon, Mar 8, 2010	18.91	19.07	18.67	18.93
4478	NASDAQ	ZION	Fri, Mar 5, 2010	18.25	18.78	18.14	18.74
4477	NASDAQ	ZION	Thu, Mar 4, 2010	18.37	18.44	18.00	18.08
4476	NASDAQ	ZION	Wed, Mar 3, 2010	18.73	18.76	18.32	18.40
4475	NASDAQ	ZION	Tue, Mar 2, 2010	18.80	19.19	18.41	18.64
4474	NASDAQ	ZION	Mon, Mar 1, 2010	18.70	18.70	18.18	18.30
4473	NASDAQ	ZION	Fri, Feb 26, 2010	18.46	18.60	18.12	18.54
4472	NASDAQ	ZION	Thu, Feb 25, 2010	18.32	18.46	18.02	18.44
4471	NASDAQ	ZION	Wed, Feb 24, 2010	18.20	18.90	18.07	18.67
4470	NASDAQ	ZION	Tue, Feb 23, 2010	18.56	18.94	18.03	18.18
4469	NASDAQ	ZION	Mon, Feb 22, 2010	18.55	19.00	18.52	18.87
4468	NASDAQ	ZION	Fri, Feb 19, 2010	17.67	18.51	17.57	18.44
4467	NASDAQ	ZION	Thu, Feb 18, 2010	17.87	18.14	17.60	17.72
4466	NASDAQ	ZION	Wed, Feb 17, 2010	18.49	18.49	17.85	18.05
4465	NASDAQ	ZION	Tue, Feb 16, 2010	18.10	18.33	17.75	18.26
4464	NASDAQ	ZION	Fri, Feb 12, 2010	18.01	18.05	17.54	17.85
4463	NASDAQ	ZION	Thu, Feb 11, 2010	18.41	18.63	18.07	18.17
4462	NASDAQ	ZION	Wed, Feb 10, 2010	18.26	18.70	18.13	18.52
4461	NASDAQ	ZION	Tue, Feb 9, 2010	18.30	18.65	17.99	18.21
4460	NASDAQ	ZION	Mon, Feb 8, 2010	18.03	18.78	17.70	17.99
4459	NASDAQ	ZION	Fri, Feb 5, 2010	17.63	18.10	17.24	18.00
4458	NASDAQ	ZION	Thu, Feb 4, 2010	18.09	18.15	17.39	17.49
4457	NASDAQ	ZION	Wed, Feb 3, 2010	19.77	19.78	18.46	18.62
4456	NASDAQ	ZION	Tue, Feb 2, 2010	19.98	20.19	19.44	19.91
4455	NASDAQ	ZION	Mon, Feb 1, 2010	19.17	19.94	19.13	19.92
4454	NASDAQ	ZION	Fri, Jan 29, 2010	19.57	19.70	18.78	18.97
4453	NASDAQ	ZION	Thu, Jan 28, 2010	19.53	19.75	18.90	19.34
4452	NASDAQ	ZION	Wed, Jan 27, 2010	18.88	19.34	18.34	18.94
4451	NASDAQ	ZION	Tue, Jan 26, 2010	18.96	20.58	18.90	19.08
4450	NASDAQ	ZION	Mon, Jan 25, 2010	17.96	17.99	16.69	17.92
4449	NASDAQ	ZION	Fri, Jan 22, 2010	18.07	18.25	17.12	17.66
4448	NASDAQ	ZION	Thu, Jan 21, 2010	17.95	19.42	17.95	18.36
4447	NASDAQ	ZION	Wed, Jan 20, 2010	16.91	18.00	16.85	17.92
4446	NASDAQ	ZION	Tue, Jan 19, 2010	16.25	17.20	16.06	17.11
4445	NASDAQ	ZION	Fri, Jan 15, 2010	16.78	16.89	16.12	16.26
4444	NASDAQ	ZION	Thu, Jan 14, 2010	16.36	16.85	16.25	16.71
4443	NASDAQ	ZION	Wed, Jan 13, 2010	15.95	16.57	15.14	16.35
4442	NASDAQ	ZION	Tue, Jan 12, 2010	16.38	16.94	15.83	16.05
4441	NASDAQ	ZION	Mon, Jan 11, 2010	16.47	16.79	16.10	16.51
4440	NASDAQ	ZION	Fri, Jan 8, 2010	16.19	16.66	15.52	16.41
4439	NASDAQ	ZION	Thu, Jan 7, 2010	14.97	17.00	14.95	16.68
4438	NASDAQ	ZION	Wed, Jan 6, 2010	13.67	15.01	13.66	15.00
4437	NASDAQ	ZION	Tue, Jan 5, 2010	13.28	13.83	13.23	13.80
4436	NASDAQ	ZION	Mon, Jan 4, 2010	12.93	13.37	12.88	13.33
4435	NASDAQ	ZION	Thu, Dec 31, 2009	12.73	12.93	12.67	12.83
4434	NASDAQ	ZION	Wed, Dec 30, 2009	12.70	12.80	12.51	12.80
4433	NASDAQ	ZION	Tue, Dec 29, 2009	12.69	12.87	12.67	12.75
4432	NASDAQ	ZION	Mon, Dec 28, 2009	12.91	13.07	12.69	12.76
4431	NASDAQ	ZION	Thu, Dec 24, 2009	12.97	13.02	12.84	12.90
4430	NASDAQ	ZION	Wed, Dec 23, 2009	13.19	13.20	12.85	12.92
4429	NASDAQ	ZION	Tue, Dec 22, 2009	13.21	13.22	13.02	13.22
4428	NASDAQ	ZION	Mon, Dec 21, 2009	13.15	13.28	12.95	13.21
4427	NASDAQ	ZION	Fri, Dec 18, 2009	12.80	13.13	12.70	13.12
4426	NASDAQ	ZION	Thu, Dec 17, 2009	12.76	13.04	12.68	12.70
4425	NASDAQ	ZION	Wed, Dec 16, 2009	13.10	13.24	12.81	12.91
4424	NASDAQ	ZION	Tue, Dec 15, 2009	13.50	13.51	12.95	13.05
4423	NASDAQ	ZION	Mon, Dec 14, 2009	13.69	13.80	13.40	13.76
4422	NASDAQ	ZION	Fri, Dec 11, 2009	13.54	13.69	13.41	13.59
4421	NASDAQ	ZION	Thu, Dec 10, 2009	14.03	14.06	13.45	13.52
4420	NASDAQ	ZION	Wed, Dec 9, 2009	13.71	14.13	13.48	13.98
4419	NASDAQ	ZION	Tue, Dec 8, 2009	13.30	13.86	13.26	13.74
4418	NASDAQ	ZION	Mon, Dec 7, 2009	13.03	13.38	13.00	13.26
4417	NASDAQ	ZION	Fri, Dec 4, 2009	13.02	13.15	12.75	13.06
4416	NASDAQ	ZION	Thu, Dec 3, 2009	13.49	13.69	12.52	12.59
4415	NASDAQ	ZION	Wed, Dec 2, 2009	13.20	13.60	13.10	13.34
4414	NASDAQ	ZION	Tue, Dec 1, 2009	13.32	13.36	12.86	13.16
4413	NASDAQ	ZION	Mon, Nov 30, 2009	12.68	13.15	12.65	13.15
4412	NASDAQ	ZION	Fri, Nov 27, 2009	12.70	13.00	12.60	12.62
4411	NASDAQ	ZION	Wed, Nov 25, 2009	13.37	13.48	12.86	13.08
4410	NASDAQ	ZION	Tue, Nov 24, 2009	13.96	14.12	13.25	13.35
4409	NASDAQ	ZION	Mon, Nov 23, 2009	13.70	14.71	13.59	14.12
4408	NASDAQ	ZION	Fri, Nov 20, 2009	12.69	12.92	12.50	12.55
4407	NASDAQ	ZION	Thu, Nov 19, 2009	13.20	13.32	12.67	12.74
4406	NASDAQ	ZION	Wed, Nov 18, 2009	13.45	13.69	13.22	13.32
4405	NASDAQ	ZION	Tue, Nov 17, 2009	13.26	13.62	13.14	13.46
4404	NASDAQ	ZION	Mon, Nov 16, 2009	13.28	13.62	13.19	13.38
4403	NASDAQ	ZION	Fri, Nov 13, 2009	12.99	13.40	12.82	13.11
4402	NASDAQ	ZION	Thu, Nov 12, 2009	13.23	13.54	12.90	12.94
4401	NASDAQ	ZION	Wed, Nov 11, 2009	13.15	13.63	12.80	13.24
4400	NASDAQ	ZION	Tue, Nov 10, 2009	14.32	14.33	13.23	13.26
4399	NASDAQ	ZION	Mon, Nov 9, 2009	13.97	14.37	13.83	14.35
4398	NASDAQ	ZION	Fri, Nov 6, 2009	13.80	14.20	13.63	13.83
4397	NASDAQ	ZION	Thu, Nov 5, 2009	13.75	14.10	13.59	14.05
4396	NASDAQ	ZION	Wed, Nov 4, 2009	14.47	14.75	13.61	13.65
4395	NASDAQ	ZION	Tue, Nov 3, 2009	13.91	14.48	13.45	14.40
4394	NASDAQ	ZION	Mon, Nov 2, 2009	14.23	14.98	13.77	14.05
4393	NASDAQ	ZION	Fri, Oct 30, 2009	14.94	14.96	13.89	14.16
4392	NASDAQ	ZION	Thu, Oct 29, 2009	14.80	15.25	14.03	15.08
4391	NASDAQ	ZION	Wed, Oct 28, 2009	15.30	15.48	14.43	14.57
4390	NASDAQ	ZION	Tue, Oct 27, 2009	15.68	15.93	15.18	15.29
4389	NASDAQ	ZION	Mon, Oct 26, 2009	16.76	16.86	15.55	15.65
4388	NASDAQ	ZION	Fri, Oct 23, 2009	17.34	17.39	16.50	16.82
4387	NASDAQ	ZION	Thu, Oct 22, 2009	16.67	17.44	16.40	17.38
4386	NASDAQ	ZION	Wed, Oct 21, 2009	17.07	17.28	16.58	16.73
4385	NASDAQ	ZION	Tue, Oct 20, 2009	17.03	17.90	16.72	17.23
4384	NASDAQ	ZION	Mon, Oct 19, 2009	18.23	18.63	17.83	18.33
4383	NASDAQ	ZION	Fri, Oct 16, 2009	18.44	19.03	17.84	18.17
4382	NASDAQ	ZION	Thu, Oct 15, 2009	18.50	18.99	18.33	18.82
4381	NASDAQ	ZION	Wed, Oct 14, 2009	18.17	18.73	17.75	18.65
4380	NASDAQ	ZION	Tue, Oct 13, 2009	17.20	18.20	17.06	18.02
4379	NASDAQ	ZION	Mon, Oct 12, 2009	17.11	17.40	16.96	17.00
4378	NASDAQ	ZION	Fri, Oct 9, 2009	17.15	17.31	16.91	17.27
4377	NASDAQ	ZION	Thu, Oct 8, 2009	17.53	17.59	17.01	17.14
4376	NASDAQ	ZION	Wed, Oct 7, 2009	17.58	17.58	16.98	17.34
4375	NASDAQ	ZION	Tue, Oct 6, 2009	17.37	18.76	17.20	17.36
4374	NASDAQ	ZION	Mon, Oct 5, 2009	16.63	17.13	16.55	17.13
4373	NASDAQ	ZION	Fri, Oct 2, 2009	16.11	16.99	16.06	16.68
4372	NASDAQ	ZION	Thu, Oct 1, 2009	18.10	18.19	16.34	16.38
4371	NASDAQ	ZION	Wed, Sep 30, 2009	18.23	18.41	17.65	17.97
4370	NASDAQ	ZION	Tue, Sep 29, 2009	18.50	19.05	18.19	18.19
4369	NASDAQ	ZION	Mon, Sep 28, 2009	17.90	18.19	17.67	18.19
4368	NASDAQ	ZION	Fri, Sep 25, 2009	17.67	17.94	17.51	17.78
4367	NASDAQ	ZION	Thu, Sep 24, 2009	18.78	19.02	17.39	17.75
4366	NASDAQ	ZION	Wed, Sep 23, 2009	18.56	19.20	18.50	18.64
4365	NASDAQ	ZION	Tue, Sep 22, 2009	18.37	19.25	18.27	19.07
4364	NASDAQ	ZION	Mon, Sep 21, 2009	18.24	18.54	17.88	18.20
4363	NASDAQ	ZION	Fri, Sep 18, 2009	18.40	18.68	17.93	18.40
4362	NASDAQ	ZION	Thu, Sep 17, 2009	18.50	19.64	18.15	18.27
4361	NASDAQ	ZION	Wed, Sep 16, 2009	17.85	20.36	17.75	19.31
4360	NASDAQ	ZION	Tue, Sep 15, 2009	16.30	18.31	16.23	18.12
4359	NASDAQ	ZION	Mon, Sep 14, 2009	15.73	16.36	15.68	16.36
4358	NASDAQ	ZION	Fri, Sep 11, 2009	15.74	16.11	15.52	15.89
4357	NASDAQ	ZION	Thu, Sep 10, 2009	16.17	16.18	15.45	15.94
4356	NASDAQ	ZION	Wed, Sep 9, 2009	16.16	16.38	15.70	16.18
4355	NASDAQ	ZION	Tue, Sep 8, 2009	17.12	17.43	15.83	16.07
4354	NASDAQ	ZION	Fri, Sep 4, 2009	16.40	16.74	16.15	16.74
4353	NASDAQ	ZION	Thu, Sep 3, 2009	16.55	16.97	16.20	16.39
4352	NASDAQ	ZION	Wed, Sep 2, 2009	16.36	16.57	15.74	16.28
4351	NASDAQ	ZION	Tue, Sep 1, 2009	17.60	17.85	16.26	16.43
4350	NASDAQ	ZION	Mon, Aug 31, 2009	17.84	17.86	17.35	17.68
4349	NASDAQ	ZION	Fri, Aug 28, 2009	17.60	18.57	17.44	18.12
4348	NASDAQ	ZION	Thu, Aug 27, 2009	17.28	17.60	17.15	17.44
4347	NASDAQ	ZION	Wed, Aug 26, 2009	17.66	17.94	17.12	17.42
4346	NASDAQ	ZION	Tue, Aug 25, 2009	17.82	18.38	17.53	17.56
4345	NASDAQ	ZION	Mon, Aug 24, 2009	18.08	18.75	17.47	17.57
4344	NASDAQ	ZION	Fri, Aug 21, 2009	17.95	18.60	17.64	18.22
4343	NASDAQ	ZION	Thu, Aug 20, 2009	16.79	17.75	16.76	17.57
4342	NASDAQ	ZION	Wed, Aug 19, 2009	15.83	16.88	15.83	16.67
4341	NASDAQ	ZION	Tue, Aug 18, 2009	16.00	16.74	16.00	16.37
4340	NASDAQ	ZION	Mon, Aug 17, 2009	16.01	16.20	15.76	15.94
4339	NASDAQ	ZION	Fri, Aug 14, 2009	16.97	17.09	16.36	16.95
4338	NASDAQ	ZION	Thu, Aug 13, 2009	16.55	16.91	16.00	16.86
4337	NASDAQ	ZION	Wed, Aug 12, 2009	16.39	16.75	15.79	16.23
4336	NASDAQ	ZION	Tue, Aug 11, 2009	17.48	17.59	16.00	16.43
4335	NASDAQ	ZION	Mon, Aug 10, 2009	17.08	18.29	16.80	17.93
4334	NASDAQ	ZION	Fri, Aug 7, 2009	16.27	17.65	16.16	17.06
4333	NASDAQ	ZION	Thu, Aug 6, 2009	15.40	16.48	15.29	15.51
4332	NASDAQ	ZION	Wed, Aug 5, 2009	15.19	15.56	14.83	15.20
4331	NASDAQ	ZION	Tue, Aug 4, 2009	14.02	15.36	13.67	15.15
4330	NASDAQ	ZION	Mon, Aug 3, 2009	13.92	14.90	13.90	14.15
4329	NASDAQ	ZION	Fri, Jul 31, 2009	13.43	13.77	13.25	13.58
4328	NASDAQ	ZION	Thu, Jul 30, 2009	12.82	13.74	12.81	13.46
4327	NASDAQ	ZION	Wed, Jul 29, 2009	12.50	12.83	12.40	12.55
4326	NASDAQ	ZION	Tue, Jul 28, 2009	12.51	13.04	12.35	12.80
4325	NASDAQ	ZION	Mon, Jul 27, 2009	11.18	12.72	11.07	12.65
4324	NASDAQ	ZION	Fri, Jul 24, 2009	11.24	11.33	10.77	11.20
4323	NASDAQ	ZION	Thu, Jul 23, 2009	11.09	11.55	10.69	11.33
4322	NASDAQ	ZION	Wed, Jul 22, 2009	10.42	11.13	10.40	11.00
4321	NASDAQ	ZION	Tue, Jul 21, 2009	11.28	11.48	10.25	10.68
4320	NASDAQ	ZION	Mon, Jul 20, 2009	11.58	12.37	11.58	12.22
4319	NASDAQ	ZION	Fri, Jul 17, 2009	12.27	12.73	11.25	11.56
4318	NASDAQ	ZION	Thu, Jul 16, 2009	12.21	12.59	11.90	12.40
4317	NASDAQ	ZION	Wed, Jul 15, 2009	11.86	12.39	11.76	12.32
4316	NASDAQ	ZION	Tue, Jul 14, 2009	12.03	12.10	11.46	11.76
4315	NASDAQ	ZION	Mon, Jul 13, 2009	11.23	11.94	11.11	11.94
4314	NASDAQ	ZION	Fri, Jul 10, 2009	11.25	11.32	10.82	11.00
4313	NASDAQ	ZION	Thu, Jul 9, 2009	11.10	11.67	11.10	11.35
4312	NASDAQ	ZION	Wed, Jul 8, 2009	10.99	11.25	10.63	10.95
4311	NASDAQ	ZION	Tue, Jul 7, 2009	11.06	11.46	10.97	11.02
4310	NASDAQ	ZION	Mon, Jul 6, 2009	10.90	11.32	10.66	11.13
4309	NASDAQ	ZION	Thu, Jul 2, 2009	11.18	11.36	11.00	11.06
4308	NASDAQ	ZION	Wed, Jul 1, 2009	11.72	11.74	11.26	11.35
4307	NASDAQ	ZION	Tue, Jun 30, 2009	12.37	12.37	11.38	11.56
4306	NASDAQ	ZION	Mon, Jun 29, 2009	12.13	12.43	11.69	12.24
4305	NASDAQ	ZION	Fri, Jun 26, 2009	12.01	12.11	11.62	11.90
4304	NASDAQ	ZION	Thu, Jun 25, 2009	11.97	12.17	11.84	12.17
4303	NASDAQ	ZION	Wed, Jun 24, 2009	12.06	12.64	11.76	11.86
4302	NASDAQ	ZION	Tue, Jun 23, 2009	12.16	12.39	11.63	11.76
4301	NASDAQ	ZION	Mon, Jun 22, 2009	13.10	13.24	11.90	11.91
4300	NASDAQ	ZION	Fri, Jun 19, 2009	13.34	13.43	12.97	13.34
4299	NASDAQ	ZION	Thu, Jun 18, 2009	13.10	13.60	12.91	13.20
4298	NASDAQ	ZION	Wed, Jun 17, 2009	13.75	13.84	12.73	12.90
4297	NASDAQ	ZION	Tue, Jun 16, 2009	14.94	15.01	13.73	13.83
4296	NASDAQ	ZION	Mon, Jun 15, 2009	14.69	15.04	14.59	14.98
4295	NASDAQ	ZION	Fri, Jun 12, 2009	14.73	15.21	14.62	14.78
4294	NASDAQ	ZION	Thu, Jun 11, 2009	14.15	15.13	14.11	14.68
4293	NASDAQ	ZION	Wed, Jun 10, 2009	14.74	14.82	14.00	14.17
4292	NASDAQ	ZION	Tue, Jun 9, 2009	14.31	14.82	14.28	14.65
4291	NASDAQ	ZION	Mon, Jun 8, 2009	14.33	14.80	14.15	14.32
4290	NASDAQ	ZION	Fri, Jun 5, 2009	14.78	15.48	14.21	14.47
4289	NASDAQ	ZION	Thu, Jun 4, 2009	14.18	14.74	13.91	14.64
4288	NASDAQ	ZION	Wed, Jun 3, 2009	14.37	14.76	13.98	14.07
4287	NASDAQ	ZION	Tue, Jun 2, 2009	14.22	14.87	14.05	14.65
4286	NASDAQ	ZION	Mon, Jun 1, 2009	14.49	14.68	13.58	14.21
4285	NASDAQ	ZION	Fri, May 29, 2009	13.65	14.01	13.28	13.68
4284	NASDAQ	ZION	Thu, May 28, 2009	13.48	13.84	13.01	13.74
4283	NASDAQ	ZION	Wed, May 27, 2009	14.45	15.00	13.69	13.78
4282	NASDAQ	ZION	Tue, May 26, 2009	13.29	14.95	13.11	14.49
4281	NASDAQ	ZION	Fri, May 22, 2009	13.40	13.47	12.60	12.71
4280	NASDAQ	ZION	Thu, May 21, 2009	13.91	14.00	12.55	13.12
4279	NASDAQ	ZION	Wed, May 20, 2009	15.81	15.88	14.23	14.46
4278	NASDAQ	ZION	Tue, May 19, 2009	17.25	17.44	15.00	15.02
4277	NASDAQ	ZION	Mon, May 18, 2009	15.72	17.58	15.70	17.52
4276	NASDAQ	ZION	Fri, May 15, 2009	16.19	16.51	15.00	15.05
4275	NASDAQ	ZION	Thu, May 14, 2009	15.57	16.34	15.10	16.12
4274	NASDAQ	ZION	Wed, May 13, 2009	16.48	16.80	15.50	15.64
4273	NASDAQ	ZION	Tue, May 12, 2009	18.65	19.19	16.55	17.31
4272	NASDAQ	ZION	Mon, May 11, 2009	19.61	20.97	18.32	18.42
4271	NASDAQ	ZION	Fri, May 8, 2009	16.62	20.36	16.57	20.36
4270	NASDAQ	ZION	Thu, May 7, 2009	17.68	18.24	15.81	16.02
4269	NASDAQ	ZION	Wed, May 6, 2009	13.64	16.58	13.61	16.10
4268	NASDAQ	ZION	Tue, May 5, 2009	12.74	13.00	12.20	12.77
4267	NASDAQ	ZION	Mon, May 4, 2009	11.04	12.99	11.00	12.85
4266	NASDAQ	ZION	Fri, May 1, 2009	10.82	11.19	10.60	10.71
4265	NASDAQ	ZION	Thu, Apr 30, 2009	11.44	11.63	10.82	10.93
4264	NASDAQ	ZION	Wed, Apr 29, 2009	10.89	11.23	10.62	11.21
4263	NASDAQ	ZION	Tue, Apr 28, 2009	10.60	11.08	10.32	10.54
4262	NASDAQ	ZION	Mon, Apr 27, 2009	11.50	11.71	10.80	10.91
4261	NASDAQ	ZION	Fri, Apr 24, 2009	10.91	12.64	10.18	12.08
4260	NASDAQ	ZION	Thu, Apr 23, 2009	10.22	10.83	10.06	10.74
4259	NASDAQ	ZION	Wed, Apr 22, 2009	10.44	11.55	9.90	10.40
4258	NASDAQ	ZION	Tue, Apr 21, 2009	9.05	11.75	8.88	10.94
4257	NASDAQ	ZION	Mon, Apr 20, 2009	14.55	14.80	12.92	12.93
4256	NASDAQ	ZION	Fri, Apr 17, 2009	13.86	15.61	13.24	15.02
4255	NASDAQ	ZION	Thu, Apr 16, 2009	12.99	14.00	12.27	13.70
4254	NASDAQ	ZION	Wed, Apr 15, 2009	12.00	12.91	11.54	12.83
4253	NASDAQ	ZION	Tue, Apr 14, 2009	13.34	14.14	12.00	12.03
4252	NASDAQ	ZION	Mon, Apr 13, 2009	11.87	13.50	11.50	13.44
4251	NASDAQ	ZION	Thu, Apr 9, 2009	10.92	12.36	10.43	12.36
4250	NASDAQ	ZION	Wed, Apr 8, 2009	10.31	10.46	9.45	9.78
4249	NASDAQ	ZION	Tue, Apr 7, 2009	10.55	10.84	10.26	10.26
4248	NASDAQ	ZION	Mon, Apr 6, 2009	10.97	11.05	10.50	10.99
4247	NASDAQ	ZION	Fri, Apr 3, 2009	11.15	11.27	10.49	11.25
4246	NASDAQ	ZION	Thu, Apr 2, 2009	11.07	11.50	10.64	11.17
4245	NASDAQ	ZION	Wed, Apr 1, 2009	9.58	10.49	9.51	10.38
4244	NASDAQ	ZION	Tue, Mar 31, 2009	9.43	10.07	9.12	9.83
4243	NASDAQ	ZION	Mon, Mar 30, 2009	10.08	10.19	9.32	9.38
4242	NASDAQ	ZION	Fri, Mar 27, 2009	10.57	11.07	10.37	10.46
4241	NASDAQ	ZION	Thu, Mar 26, 2009	10.80	10.91	10.40	10.88
4240	NASDAQ	ZION	Wed, Mar 25, 2009	10.60	11.20	9.76	10.52
4239	NASDAQ	ZION	Tue, Mar 24, 2009	11.19	11.74	10.43	10.45
4238	NASDAQ	ZION	Mon, Mar 23, 2009	11.16	11.67	10.56	11.66
4237	NASDAQ	ZION	Fri, Mar 20, 2009	10.55	10.60	9.67	9.92
4236	NASDAQ	ZION	Thu, Mar 19, 2009	12.08	12.26	10.41	10.47
4235	NASDAQ	ZION	Wed, Mar 18, 2009	10.31	11.96	10.27	11.73
4234	NASDAQ	ZION	Tue, Mar 17, 2009	10.34	10.85	10.00	10.85
4233	NASDAQ	ZION	Mon, Mar 16, 2009	9.72	11.30	9.62	9.98
4232	NASDAQ	ZION	Fri, Mar 13, 2009	9.85	9.95	8.80	9.42
4231	NASDAQ	ZION	Thu, Mar 12, 2009	8.17	9.23	7.80	9.18
4230	NASDAQ	ZION	Wed, Mar 11, 2009	7.84	8.79	7.52	8.47
4229	NASDAQ	ZION	Tue, Mar 10, 2009	7.83	7.86	7.11	7.65
4228	NASDAQ	ZION	Mon, Mar 9, 2009	6.38	7.41	6.28	6.84
4227	NASDAQ	ZION	Fri, Mar 6, 2009	6.97	7.45	5.90	6.48
4226	NASDAQ	ZION	Thu, Mar 5, 2009	7.77	7.85	6.60	6.77
4225	NASDAQ	ZION	Wed, Mar 4, 2009	8.50	9.19	7.49	7.98
4224	NASDAQ	ZION	Tue, Mar 3, 2009	9.28	9.43	7.97	8.31
4223	NASDAQ	ZION	Mon, Mar 2, 2009	9.10	9.40	8.88	8.92
4222	NASDAQ	ZION	Fri, Feb 27, 2009	9.82	10.62	9.33	9.37
4221	NASDAQ	ZION	Thu, Feb 26, 2009	10.79	12.34	10.31	10.91
4220	NASDAQ	ZION	Wed, Feb 25, 2009	10.05	10.49	8.53	9.62
4219	NASDAQ	ZION	Tue, Feb 24, 2009	8.55	10.55	8.22	10.16
4218	NASDAQ	ZION	Mon, Feb 23, 2009	9.14	9.36	8.37	8.67
4217	NASDAQ	ZION	Fri, Feb 20, 2009	8.66	9.17	8.05	9.00
4216	NASDAQ	ZION	Thu, Feb 19, 2009	10.27	10.64	9.29	9.30
4215	NASDAQ	ZION	Wed, Feb 18, 2009	10.62	10.62	9.34	10.11
4214	NASDAQ	ZION	Tue, Feb 17, 2009	10.82	11.07	10.00	10.01
4213	NASDAQ	ZION	Fri, Feb 13, 2009	11.63	11.90	11.02	11.42
4212	NASDAQ	ZION	Thu, Feb 12, 2009	12.19	12.32	10.99	11.68
4211	NASDAQ	ZION	Wed, Feb 11, 2009	12.65	13.09	12.11	12.61
4210	NASDAQ	ZION	Tue, Feb 10, 2009	14.59	14.84	11.89	11.95
4209	NASDAQ	ZION	Mon, Feb 9, 2009	14.93	15.41	13.85	14.84
4208	NASDAQ	ZION	Fri, Feb 6, 2009	13.10	15.12	13.10	14.34
4207	NASDAQ	ZION	Thu, Feb 5, 2009	12.85	13.97	11.84	12.96
4206	NASDAQ	ZION	Wed, Feb 4, 2009	13.04	14.01	12.75	12.84
4205	NASDAQ	ZION	Tue, Feb 3, 2009	14.70	14.76	12.98	13.11
4204	NASDAQ	ZION	Mon, Feb 2, 2009	14.39	14.77	13.96	14.46
4203	NASDAQ	ZION	Fri, Jan 30, 2009	16.95	17.05	14.69	14.92
4202	NASDAQ	ZION	Thu, Jan 29, 2009	17.40	17.42	16.18	16.43
4201	NASDAQ	ZION	Wed, Jan 28, 2009	15.68	18.30	15.56	17.96
4200	NASDAQ	ZION	Tue, Jan 27, 2009	12.96	15.41	12.63	14.08
4199	NASDAQ	ZION	Mon, Jan 26, 2009	13.66	13.78	11.81	12.19
4198	NASDAQ	ZION	Fri, Jan 23, 2009	13.39	13.76	13.00	13.56
4197	NASDAQ	ZION	Thu, Jan 22, 2009	14.66	15.05	13.53	13.87
4196	NASDAQ	ZION	Wed, Jan 21, 2009	13.96	15.67	13.78	15.06
4195	NASDAQ	ZION	Tue, Jan 20, 2009	16.38	16.64	13.19	13.33
4194	NASDAQ	ZION	Fri, Jan 16, 2009	18.46	19.00	16.20	16.49
4193	NASDAQ	ZION	Thu, Jan 15, 2009	20.57	20.85	17.79	18.24
4192	NASDAQ	ZION	Wed, Jan 14, 2009	21.14	21.60	20.41	20.99
4191	NASDAQ	ZION	Tue, Jan 13, 2009	20.65	22.05	20.30	21.91
4190	NASDAQ	ZION	Mon, Jan 12, 2009	21.76	22.05	20.36	20.82
4189	NASDAQ	ZION	Fri, Jan 9, 2009	22.39	22.42	21.76	21.78
4188	NASDAQ	ZION	Thu, Jan 8, 2009	22.58	23.27	21.92	22.20
4187	NASDAQ	ZION	Wed, Jan 7, 2009	24.56	24.56	22.49	22.58
4186	NASDAQ	ZION	Tue, Jan 6, 2009	25.00	25.47	24.26	25.15
4185	NASDAQ	ZION	Mon, Jan 5, 2009	24.98	25.03	24.10	24.33
4184	NASDAQ	ZION	Fri, Jan 2, 2009	25.40	25.52	24.18	25.00
4183	NASDAQ	ZION	Wed, Dec 31, 2008	23.18	24.71	22.83	24.51
4182	NASDAQ	ZION	Tue, Dec 30, 2008	22.15	23.00	21.73	22.89
4181	NASDAQ	ZION	Mon, Dec 29, 2008	22.45	22.81	21.26	21.72
4180	NASDAQ	ZION	Fri, Dec 26, 2008	22.26	22.75	22.05	22.31
4179	NASDAQ	ZION	Wed, Dec 24, 2008	22.34	22.78	21.16	22.10
4178	NASDAQ	ZION	Tue, Dec 23, 2008	22.50	23.00	21.07	21.80
4177	NASDAQ	ZION	Mon, Dec 22, 2008	24.86	25.11	22.35	22.56
4176	NASDAQ	ZION	Fri, Dec 19, 2008	26.39	26.55	24.45	24.94
4175	NASDAQ	ZION	Thu, Dec 18, 2008	25.93	27.36	25.64	25.97
4174	NASDAQ	ZION	Wed, Dec 17, 2008	26.65	27.15	25.79	26.39
4173	NASDAQ	ZION	Tue, Dec 16, 2008	24.94	27.05	24.71	27.05
4172	NASDAQ	ZION	Mon, Dec 15, 2008	24.82	25.55	23.26	24.34
4171	NASDAQ	ZION	Fri, Dec 12, 2008	26.12	26.74	25.28	25.71
4170	NASDAQ	ZION	Thu, Dec 11, 2008	27.55	28.97	26.59	26.94
4169	NASDAQ	ZION	Wed, Dec 10, 2008	28.86	28.87	27.42	28.33
4168	NASDAQ	ZION	Tue, Dec 9, 2008	28.57	29.36	27.58	27.82
4167	NASDAQ	ZION	Mon, Dec 8, 2008	31.10	31.38	27.13	29.10
4166	NASDAQ	ZION	Fri, Dec 5, 2008	27.72	30.13	27.35	30.02
4165	NASDAQ	ZION	Thu, Dec 4, 2008	26.24	30.48	26.15	28.33
4164	NASDAQ	ZION	Wed, Dec 3, 2008	25.08	27.47	24.50	27.14
4163	NASDAQ	ZION	Tue, Dec 2, 2008	26.61	26.89	24.83	25.86
4162	NASDAQ	ZION	Mon, Dec 1, 2008	31.20	31.20	25.88	25.91
4161	NASDAQ	ZION	Fri, Nov 28, 2008	31.75	31.95	30.56	31.89
4160	NASDAQ	ZION	Wed, Nov 26, 2008	30.03	31.48	28.87	31.14
4159	NASDAQ	ZION	Tue, Nov 25, 2008	31.33	31.90	27.57	30.82
4158	NASDAQ	ZION	Mon, Nov 24, 2008	26.60	30.50	26.60	29.85
4157	NASDAQ	ZION	Fri, Nov 21, 2008	26.63	28.00	23.00	25.90
4156	NASDAQ	ZION	Thu, Nov 20, 2008	27.66	29.05	26.00	26.31
4155	NASDAQ	ZION	Wed, Nov 19, 2008	29.91	30.03	27.57	27.57
4154	NASDAQ	ZION	Tue, Nov 18, 2008	31.13	33.07	28.88	29.45
4153	NASDAQ	ZION	Mon, Nov 17, 2008	31.90	32.57	29.88	30.03
4152	NASDAQ	ZION	Fri, Nov 14, 2008	33.51	35.64	31.94	32.69
4151	NASDAQ	ZION	Thu, Nov 13, 2008	32.91	34.85	29.07	34.75
4150	NASDAQ	ZION	Wed, Nov 12, 2008	36.52	37.33	31.75	32.14
4149	NASDAQ	ZION	Tue, Nov 11, 2008	37.17	39.63	36.90	37.16
4148	NASDAQ	ZION	Mon, Nov 10, 2008	39.93	41.00	37.62	37.95
4147	NASDAQ	ZION	Fri, Nov 7, 2008	38.26	38.95	36.62	38.95
4146	NASDAQ	ZION	Thu, Nov 6, 2008	38.83	40.74	35.36	37.40
4145	NASDAQ	ZION	Wed, Nov 5, 2008	42.11	42.91	38.88	39.37
4144	NASDAQ	ZION	Tue, Nov 4, 2008	41.25	45.00	41.02	43.02
4143	NASDAQ	ZION	Mon, Nov 3, 2008	37.82	41.17	37.13	41.01
4142	NASDAQ	ZION	Fri, Oct 31, 2008	36.99	38.11	36.31	38.11
4141	NASDAQ	ZION	Thu, Oct 30, 2008	39.00	39.27	35.48	36.07
4140	NASDAQ	ZION	Wed, Oct 29, 2008	36.58	38.72	35.75	36.50
4139	NASDAQ	ZION	Tue, Oct 28, 2008	35.64	37.18	33.19	37.16
4138	NASDAQ	ZION	Mon, Oct 27, 2008	31.51	36.98	30.36	34.56
4137	NASDAQ	ZION	Fri, Oct 24, 2008	28.58	33.11	28.52	32.24
4136	NASDAQ	ZION	Thu, Oct 23, 2008	32.89	33.49	29.30	31.43
4135	NASDAQ	ZION	Wed, Oct 22, 2008	32.05	34.25	31.83	32.80
4134	NASDAQ	ZION	Tue, Oct 21, 2008	33.18	34.85	32.50	32.56
4133	NASDAQ	ZION	Mon, Oct 20, 2008	36.10	37.20	32.30	34.52
4132	NASDAQ	ZION	Fri, Oct 17, 2008	33.10	39.11	33.10	36.31
4131	NASDAQ	ZION	Thu, Oct 16, 2008	37.14	40.90	33.55	40.20
4130	NASDAQ	ZION	Wed, Oct 15, 2008	37.16	42.25	36.74	37.59
4129	NASDAQ	ZION	Tue, Oct 14, 2008	35.78	40.35	35.73	39.77
4128	NASDAQ	ZION	Mon, Oct 13, 2008	36.97	37.43	30.50	31.99
4127	NASDAQ	ZION	Fri, Oct 10, 2008	28.00	36.12	26.27	33.37
4126	NASDAQ	ZION	Thu, Oct 9, 2008	34.07	34.65	26.44	29.38
4125	NASDAQ	ZION	Wed, Oct 8, 2008	33.60	36.74	33.00	33.56
4124	NASDAQ	ZION	Tue, Oct 7, 2008	41.18	42.08	34.66	34.66
4123	NASDAQ	ZION	Mon, Oct 6, 2008	40.27	42.40	36.22	40.45
4122	NASDAQ	ZION	Fri, Oct 3, 2008	44.54	47.94	42.15	43.55
4121	NASDAQ	ZION	Thu, Oct 2, 2008	44.55	45.81	42.44	43.54
4120	NASDAQ	ZION	Wed, Oct 1, 2008	38.67	45.00	37.16	44.50
4119	NASDAQ	ZION	Tue, Sep 30, 2008	37.58	39.79	36.65	38.70
4118	NASDAQ	ZION	Mon, Sep 29, 2008	41.50	42.98	34.25	34.25
4117	NASDAQ	ZION	Fri, Sep 26, 2008	40.00	43.98	38.51	43.98
4116	NASDAQ	ZION	Thu, Sep 25, 2008	40.99	42.89	40.24	41.51
4115	NASDAQ	ZION	Wed, Sep 24, 2008	40.12	41.50	38.12	39.78
4114	NASDAQ	ZION	Tue, Sep 23, 2008	46.24	46.63	40.13	40.54
4113	NASDAQ	ZION	Mon, Sep 22, 2008	49.72	50.81	44.55	47.23
4112	NASDAQ	ZION	Fri, Sep 19, 2008	49.21	107.21	38.76	52.83
4111	NASDAQ	ZION	Thu, Sep 18, 2008	36.86	47.32	33.02	45.22
4110	NASDAQ	ZION	Wed, Sep 17, 2008	38.35	39.86	35.61	35.99
4109	NASDAQ	ZION	Tue, Sep 16, 2008	35.45	40.18	35.45	40.18
4108	NASDAQ	ZION	Mon, Sep 15, 2008	35.75	39.90	35.10	36.85
4107	NASDAQ	ZION	Fri, Sep 12, 2008	33.49	37.50	33.10	37.48
4106	NASDAQ	ZION	Thu, Sep 11, 2008	31.29	34.08	30.44	33.62
4105	NASDAQ	ZION	Wed, Sep 10, 2008	34.38	34.38	31.26	32.58
4104	NASDAQ	ZION	Tue, Sep 9, 2008	35.89	36.62	33.14	33.55
4103	NASDAQ	ZION	Mon, Sep 8, 2008	35.38	39.51	34.00	36.66
4102	NASDAQ	ZION	Fri, Sep 5, 2008	29.90	33.04	29.61	32.97
4101	NASDAQ	ZION	Thu, Sep 4, 2008	30.07	31.22	29.55	30.53
4100	NASDAQ	ZION	Wed, Sep 3, 2008	29.57	31.10	28.93	30.69
4099	NASDAQ	ZION	Tue, Sep 2, 2008	29.21	30.00	28.64	29.45
4098	NASDAQ	ZION	Fri, Aug 29, 2008	25.97	27.40	25.55	26.84
4097	NASDAQ	ZION	Thu, Aug 28, 2008	25.67	26.30	25.28	26.13
4096	NASDAQ	ZION	Wed, Aug 27, 2008	24.41	25.45	24.41	25.35
4095	NASDAQ	ZION	Tue, Aug 26, 2008	24.51	25.35	24.42	24.84
4094	NASDAQ	ZION	Mon, Aug 25, 2008	25.50	25.50	24.55	24.87
4093	NASDAQ	ZION	Fri, Aug 22, 2008	25.98	26.24	24.90	25.50
4092	NASDAQ	ZION	Thu, Aug 21, 2008	25.02	25.99	24.82	25.39
4091	NASDAQ	ZION	Wed, Aug 20, 2008	25.24	26.06	25.00	25.91
4090	NASDAQ	ZION	Tue, Aug 19, 2008	25.75	26.34	24.84	25.25
4089	NASDAQ	ZION	Mon, Aug 18, 2008	27.51	28.15	25.69	25.91
4088	NASDAQ	ZION	Fri, Aug 15, 2008	28.81	29.55	27.61	27.98
4087	NASDAQ	ZION	Thu, Aug 14, 2008	26.81	28.27	26.63	27.84
4086	NASDAQ	ZION	Wed, Aug 13, 2008	27.73	27.98	25.15	26.89
4085	NASDAQ	ZION	Tue, Aug 12, 2008	32.11	32.60	27.00	28.10
4084	NASDAQ	ZION	Mon, Aug 11, 2008	32.45	33.53	31.63	32.80
4083	NASDAQ	ZION	Fri, Aug 8, 2008	32.24	32.89	30.99	32.00
4082	NASDAQ	ZION	Thu, Aug 7, 2008	34.19	34.97	31.04	32.12
4081	NASDAQ	ZION	Wed, Aug 6, 2008	32.22	34.90	31.93	34.36
4080	NASDAQ	ZION	Tue, Aug 5, 2008	30.96	33.57	30.66	33.57
4079	NASDAQ	ZION	Mon, Aug 4, 2008	31.00	31.00	29.11	30.29
4078	NASDAQ	ZION	Fri, Aug 1, 2008	30.78	30.94	29.09	30.59
4077	NASDAQ	ZION	Thu, Jul 31, 2008	28.12	30.00	28.00	29.27
4076	NASDAQ	ZION	Wed, Jul 30, 2008	28.90	30.65	28.26	29.10
4075	NASDAQ	ZION	Tue, Jul 29, 2008	25.51	27.90	25.05	27.90
4074	NASDAQ	ZION	Mon, Jul 28, 2008	29.27	29.28	25.58	25.82
4073	NASDAQ	ZION	Fri, Jul 25, 2008	27.49	28.14	25.40	27.06
4072	NASDAQ	ZION	Thu, Jul 24, 2008	30.78	30.90	26.73	27.20
4071	NASDAQ	ZION	Wed, Jul 23, 2008	28.48	32.15	28.30	29.75
4070	NASDAQ	ZION	Tue, Jul 22, 2008	25.72	28.38	23.58	28.29
4069	NASDAQ	ZION	Mon, Jul 21, 2008	26.04	26.79	25.80	26.15
4068	NASDAQ	ZION	Fri, Jul 18, 2008	27.76	27.76	23.88	25.32
4067	NASDAQ	ZION	Thu, Jul 17, 2008	24.64	28.98	24.64	27.51
4066	NASDAQ	ZION	Wed, Jul 16, 2008	20.13	23.67	19.85	23.54
4065	NASDAQ	ZION	Tue, Jul 15, 2008	19.47	20.53	17.53	19.27
4064	NASDAQ	ZION	Mon, Jul 14, 2008	24.26	25.44	19.66	19.73
4063	NASDAQ	ZION	Fri, Jul 11, 2008	24.68	26.05	23.82	25.69
4062	NASDAQ	ZION	Thu, Jul 10, 2008	26.30	26.89	24.87	26.06
4061	NASDAQ	ZION	Wed, Jul 9, 2008	28.60	29.22	26.30	26.34
4060	NASDAQ	ZION	Tue, Jul 8, 2008	26.40	28.54	25.97	28.53
4059	NASDAQ	ZION	Mon, Jul 7, 2008	27.52	28.74	26.11	26.77
4058	NASDAQ	ZION	Thu, Jul 3, 2008	31.72	31.72	25.01	27.05
4057	NASDAQ	ZION	Wed, Jul 2, 2008	32.92	33.82	31.49	31.62
4056	NASDAQ	ZION	Tue, Jul 1, 2008	31.05	32.52	30.52	32.45
4055	NASDAQ	ZION	Mon, Jun 30, 2008	32.29	33.20	31.47	31.49
4054	NASDAQ	ZION	Fri, Jun 27, 2008	32.20	33.13	31.63	32.55
4053	NASDAQ	ZION	Thu, Jun 26, 2008	31.03	32.44	30.51	32.01
4052	NASDAQ	ZION	Wed, Jun 25, 2008	32.28	35.28	32.00	32.64
4051	NASDAQ	ZION	Tue, Jun 24, 2008	31.00	31.48	29.46	30.99
4050	NASDAQ	ZION	Mon, Jun 23, 2008	32.89	32.93	31.01	31.09
4049	NASDAQ	ZION	Fri, Jun 20, 2008	31.14	33.71	30.31	32.09
4048	NASDAQ	ZION	Thu, Jun 19, 2008	31.75	32.36	30.60	32.18
4047	NASDAQ	ZION	Wed, Jun 18, 2008	32.22	32.77	30.98	32.02
4046	NASDAQ	ZION	Tue, Jun 17, 2008	36.86	36.97	32.42	33.37
4045	NASDAQ	ZION	Mon, Jun 16, 2008	34.70	37.48	34.32	37.16
4044	NASDAQ	ZION	Fri, Jun 13, 2008	36.11	36.38	33.50	34.94
4043	NASDAQ	ZION	Thu, Jun 12, 2008	36.04	37.50	35.46	35.82
4042	NASDAQ	ZION	Wed, Jun 11, 2008	37.51	37.86	35.36	35.96
4041	NASDAQ	ZION	Tue, Jun 10, 2008	37.59	38.31	36.98	37.70
4040	NASDAQ	ZION	Mon, Jun 9, 2008	39.85	39.96	37.34	37.63
4039	NASDAQ	ZION	Fri, Jun 6, 2008	41.36	42.01	39.75	39.77
4038	NASDAQ	ZION	Thu, Jun 5, 2008	41.63	42.52	41.20	42.03
4037	NASDAQ	ZION	Wed, Jun 4, 2008	41.32	42.47	41.26	41.32
4036	NASDAQ	ZION	Tue, Jun 3, 2008	42.45	42.76	40.83	41.72
4035	NASDAQ	ZION	Mon, Jun 2, 2008	43.11	43.43	41.81	42.25
4034	NASDAQ	ZION	Fri, May 30, 2008	43.62	43.69	42.77	43.09
4033	NASDAQ	ZION	Thu, May 29, 2008	42.64	44.24	42.52	43.76
4032	NASDAQ	ZION	Wed, May 28, 2008	43.66	43.66	41.70	42.71
4031	NASDAQ	ZION	Tue, May 27, 2008	43.15	43.94	42.75	43.50
4030	NASDAQ	ZION	Fri, May 23, 2008	43.09	43.51	42.58	42.81
4029	NASDAQ	ZION	Thu, May 22, 2008	42.64	44.08	42.51	43.47
4028	NASDAQ	ZION	Wed, May 21, 2008	43.50	44.47	42.62	42.97
4027	NASDAQ	ZION	Tue, May 20, 2008	44.05	44.13	43.26	43.45
4026	NASDAQ	ZION	Mon, May 19, 2008	43.89	44.91	43.89	44.14
4025	NASDAQ	ZION	Fri, May 16, 2008	45.62	45.62	43.31	44.05
4024	NASDAQ	ZION	Thu, May 15, 2008	44.97	45.62	44.41	45.56
4023	NASDAQ	ZION	Wed, May 14, 2008	44.87	45.25	44.31	45.07
4022	NASDAQ	ZION	Tue, May 13, 2008	45.55	45.80	44.48	44.52
4021	NASDAQ	ZION	Mon, May 12, 2008	45.28	46.00	44.63	45.75
4020	NASDAQ	ZION	Fri, May 9, 2008	45.05	46.10	44.67	44.87
4019	NASDAQ	ZION	Thu, May 8, 2008	47.75	47.87	45.40	45.55
4018	NASDAQ	ZION	Wed, May 7, 2008	48.89	49.40	47.41	47.50
4017	NASDAQ	ZION	Tue, May 6, 2008	47.71	49.00	46.64	48.89
4016	NASDAQ	ZION	Mon, May 5, 2008	49.05	49.28	48.18	48.31
4015	NASDAQ	ZION	Fri, May 2, 2008	49.65	51.15	48.82	49.14
4014	NASDAQ	ZION	Thu, May 1, 2008	46.83	49.84	46.27	49.34
4013	NASDAQ	ZION	Wed, Apr 30, 2008	47.42	47.47	46.13	46.35
4012	NASDAQ	ZION	Tue, Apr 29, 2008	47.00	47.44	46.66	46.84
4011	NASDAQ	ZION	Mon, Apr 28, 2008	47.11	47.52	46.40	47.08
4010	NASDAQ	ZION	Fri, Apr 25, 2008	47.03	48.22	46.19	47.10
4009	NASDAQ	ZION	Thu, Apr 24, 2008	44.64	47.69	44.30	47.29
4008	NASDAQ	ZION	Wed, Apr 23, 2008	43.92	44.16	42.84	43.06
4007	NASDAQ	ZION	Tue, Apr 22, 2008	43.80	44.14	43.43	43.80
4006	NASDAQ	ZION	Mon, Apr 21, 2008	45.92	46.07	43.85	43.99
4005	NASDAQ	ZION	Fri, Apr 18, 2008	45.99	49.19	45.14	46.52
4004	NASDAQ	ZION	Thu, Apr 17, 2008	43.44	43.81	41.43	43.74
4003	NASDAQ	ZION	Wed, Apr 16, 2008	41.90	42.81	41.70	42.53
4002	NASDAQ	ZION	Tue, Apr 15, 2008	42.14	42.91	40.96	41.65
4001	NASDAQ	ZION	Mon, Apr 14, 2008	44.03	44.93	41.36	41.51
4000	NASDAQ	ZION	Fri, Apr 11, 2008	44.26	45.41	43.88	44.46
3999	NASDAQ	ZION	Thu, Apr 10, 2008	44.82	45.59	43.96	44.90
3998	NASDAQ	ZION	Wed, Apr 9, 2008	45.67	46.48	44.78	44.99
3997	NASDAQ	ZION	Tue, Apr 8, 2008	45.62	46.40	45.06	45.48
3996	NASDAQ	ZION	Mon, Apr 7, 2008	47.53	48.65	46.95	47.68
3995	NASDAQ	ZION	Fri, Apr 4, 2008	48.34	48.51	46.58	47.00
3994	NASDAQ	ZION	Thu, Apr 3, 2008	47.95	48.45	47.16	48.41
3993	NASDAQ	ZION	Wed, Apr 2, 2008	48.97	50.14	48.02	48.14
3992	NASDAQ	ZION	Tue, Apr 1, 2008	46.18	48.71	46.04	48.68
3991	NASDAQ	ZION	Mon, Mar 31, 2008	46.20	47.13	45.55	45.55
3990	NASDAQ	ZION	Fri, Mar 28, 2008	48.82	48.82	45.98	46.04
3989	NASDAQ	ZION	Thu, Mar 27, 2008	49.11	49.13	46.59	46.66
3988	NASDAQ	ZION	Wed, Mar 26, 2008	50.24	50.24	48.57	48.62
3987	NASDAQ	ZION	Tue, Mar 25, 2008	51.01	51.57	50.02	50.59
3986	NASDAQ	ZION	Mon, Mar 24, 2008	50.00	52.82	50.00	51.34
3985	NASDAQ	ZION	Thu, Mar 20, 2008	47.92	50.59	47.36	50.52
3984	NASDAQ	ZION	Wed, Mar 19, 2008	49.11	49.79	47.26	47.36
3983	NASDAQ	ZION	Tue, Mar 18, 2008	49.84	49.89	46.97	49.11
3982	NASDAQ	ZION	Mon, Mar 17, 2008	46.45	47.40	44.64	46.71
3981	NASDAQ	ZION	Fri, Mar 14, 2008	49.33	50.35	46.26	47.02
3980	NASDAQ	ZION	Thu, Mar 13, 2008	46.95	49.02	44.70	48.76
3979	NASDAQ	ZION	Wed, Mar 12, 2008	50.15	51.30	48.55	48.56
3978	NASDAQ	ZION	Tue, Mar 11, 2008	46.43	49.65	46.39	49.65
3977	NASDAQ	ZION	Mon, Mar 10, 2008	44.92	46.09	44.49	45.00
3976	NASDAQ	ZION	Fri, Mar 7, 2008	43.58	46.12	43.24	45.00
3975	NASDAQ	ZION	Thu, Mar 6, 2008	45.79	45.79	44.13	44.27
3974	NASDAQ	ZION	Wed, Mar 5, 2008	46.49	47.31	45.65	46.07
3973	NASDAQ	ZION	Tue, Mar 4, 2008	45.36	46.62	44.31	46.20
3972	NASDAQ	ZION	Mon, Mar 3, 2008	47.34	47.36	45.72	46.11
3971	NASDAQ	ZION	Fri, Feb 29, 2008	49.96	49.96	47.33	47.75
3970	NASDAQ	ZION	Thu, Feb 28, 2008	52.28	52.77	49.95	50.34
3969	NASDAQ	ZION	Wed, Feb 27, 2008	51.64	53.52	51.25	52.92
3968	NASDAQ	ZION	Tue, Feb 26, 2008	51.02	52.37	50.73	51.76
3967	NASDAQ	ZION	Mon, Feb 25, 2008	50.79	51.52	49.47	51.31
3966	NASDAQ	ZION	Fri, Feb 22, 2008	50.49	50.72	48.84	50.65
3965	NASDAQ	ZION	Thu, Feb 21, 2008	51.73	52.22	50.19	50.38
3964	NASDAQ	ZION	Wed, Feb 20, 2008	49.80	51.84	49.10	51.44
3963	NASDAQ	ZION	Tue, Feb 19, 2008	52.42	52.57	49.64	50.05
3962	NASDAQ	ZION	Fri, Feb 15, 2008	50.75	51.82	50.01	51.80
3961	NASDAQ	ZION	Thu, Feb 14, 2008	51.40	51.40	50.30	50.83
3960	NASDAQ	ZION	Wed, Feb 13, 2008	52.05	52.39	50.53	51.17
3959	NASDAQ	ZION	Tue, Feb 12, 2008	51.84	52.85	50.83	51.46
3958	NASDAQ	ZION	Mon, Feb 11, 2008	51.36	52.27	51.10	51.37
3957	NASDAQ	ZION	Fri, Feb 8, 2008	52.38	53.11	50.43	51.91
3956	NASDAQ	ZION	Thu, Feb 7, 2008	52.55	54.96	52.33	52.91
3955	NASDAQ	ZION	Wed, Feb 6, 2008	52.75	53.88	51.61	52.80
3954	NASDAQ	ZION	Tue, Feb 5, 2008	52.41	53.42	51.42	52.18
3953	NASDAQ	ZION	Mon, Feb 4, 2008	55.04	55.58	53.14	53.50
3952	NASDAQ	ZION	Fri, Feb 1, 2008	56.37	57.05	54.51	55.35
3951	NASDAQ	ZION	Thu, Jan 31, 2008	51.36	55.41	49.85	54.74
3950	NASDAQ	ZION	Wed, Jan 30, 2008	51.00	54.40	50.90	52.27
3949	NASDAQ	ZION	Tue, Jan 29, 2008	49.58	51.38	48.82	51.25
3948	NASDAQ	ZION	Mon, Jan 28, 2008	47.99	49.43	46.80	49.07
3947	NASDAQ	ZION	Fri, Jan 25, 2008	47.37	52.04	46.10	47.40
3946	NASDAQ	ZION	Thu, Jan 24, 2008	46.20	49.48	46.20	48.68
3945	NASDAQ	ZION	Wed, Jan 23, 2008	40.64	47.37	40.00	46.59
3944	NASDAQ	ZION	Tue, Jan 22, 2008	40.43	44.46	39.31	42.77
3943	NASDAQ	ZION	Fri, Jan 18, 2008	42.23	43.29	41.00	41.71
3942	NASDAQ	ZION	Thu, Jan 17, 2008	44.67	44.67	41.82	42.04
3941	NASDAQ	ZION	Wed, Jan 16, 2008	42.20	45.38	42.11	44.33
3940	NASDAQ	ZION	Tue, Jan 15, 2008	43.35	43.35	42.14	42.69
3939	NASDAQ	ZION	Mon, Jan 14, 2008	44.40	44.50	42.96	43.76
3938	NASDAQ	ZION	Fri, Jan 11, 2008	43.17	45.19	42.60	43.98
3937	NASDAQ	ZION	Thu, Jan 10, 2008	41.45	44.44	40.91	43.73
3936	NASDAQ	ZION	Wed, Jan 9, 2008	41.69	41.87	39.85	41.85
3935	NASDAQ	ZION	Tue, Jan 8, 2008	43.00	43.89	41.74	41.76
3934	NASDAQ	ZION	Mon, Jan 7, 2008	42.65	43.80	42.21	43.28
3933	NASDAQ	ZION	Fri, Jan 4, 2008	43.56	43.62	42.29	42.40
3932	NASDAQ	ZION	Thu, Jan 3, 2008	45.53	45.61	44.28	44.38
3931	NASDAQ	ZION	Wed, Jan 2, 2008	46.76	46.76	44.85	45.29
3930	NASDAQ	ZION	Mon, Dec 31, 2007	45.82	47.30	45.70	46.69
3929	NASDAQ	ZION	Fri, Dec 28, 2007	46.56	47.01	46.00	46.14
3928	NASDAQ	ZION	Thu, Dec 27, 2007	47.81	48.00	46.31	46.32
3927	NASDAQ	ZION	Wed, Dec 26, 2007	48.59	48.65	48.04	48.10
3926	NASDAQ	ZION	Mon, Dec 24, 2007	48.71	49.39	48.24	48.83
3925	NASDAQ	ZION	Fri, Dec 21, 2007	47.30	48.57	46.80	48.38
3924	NASDAQ	ZION	Thu, Dec 20, 2007	47.73	48.27	45.84	46.92
3923	NASDAQ	ZION	Wed, Dec 19, 2007	47.78	49.30	47.23	47.62
3922	NASDAQ	ZION	Tue, Dec 18, 2007	50.05	50.25	48.57	48.93
3921	NASDAQ	ZION	Mon, Dec 17, 2007	50.17	50.97	48.58	49.65
3920	NASDAQ	ZION	Fri, Dec 14, 2007	50.11	50.75	49.12	49.87
3919	NASDAQ	ZION	Thu, Dec 13, 2007	51.13	51.57	49.64	50.49
3918	NASDAQ	ZION	Wed, Dec 12, 2007	53.88	54.03	50.31	51.34
3917	NASDAQ	ZION	Tue, Dec 11, 2007	55.86	55.86	52.78	52.79
3916	NASDAQ	ZION	Mon, Dec 10, 2007	55.31	57.04	55.11	55.94
3915	NASDAQ	ZION	Fri, Dec 7, 2007	55.89	56.45	55.11	55.25
3914	NASDAQ	ZION	Thu, Dec 6, 2007	54.30	56.03	53.72	56.02
3913	NASDAQ	ZION	Wed, Dec 5, 2007	53.43	55.19	53.30	54.48
3912	NASDAQ	ZION	Tue, Dec 4, 2007	54.06	54.27	52.96	53.22
3911	NASDAQ	ZION	Mon, Dec 3, 2007	54.32	54.80	53.50	54.31
3910	NASDAQ	ZION	Fri, Nov 30, 2007	53.23	55.82	53.08	54.57
3909	NASDAQ	ZION	Thu, Nov 29, 2007	52.44	53.00	51.41	52.45
3908	NASDAQ	ZION	Wed, Nov 28, 2007	50.49	52.79	50.15	52.72
3907	NASDAQ	ZION	Tue, Nov 27, 2007	49.05	50.53	49.01	50.14
3906	NASDAQ	ZION	Mon, Nov 26, 2007	51.54	51.95	48.93	49.15
3905	NASDAQ	ZION	Fri, Nov 23, 2007	51.19	52.51	50.86	52.00
3904	NASDAQ	ZION	Wed, Nov 21, 2007	49.33	51.37	48.51	50.25
3903	NASDAQ	ZION	Tue, Nov 20, 2007	50.01	51.35	48.51	50.04
3902	NASDAQ	ZION	Mon, Nov 19, 2007	51.73	51.78	49.33	50.22
3901	NASDAQ	ZION	Fri, Nov 16, 2007	52.17	52.53	50.34	51.95
3900	NASDAQ	ZION	Thu, Nov 15, 2007	55.36	55.42	51.78	52.07
3899	NASDAQ	ZION	Wed, Nov 14, 2007	56.68	58.10	55.61	55.64
3898	NASDAQ	ZION	Tue, Nov 13, 2007	54.16	56.64	54.05	56.61
3897	NASDAQ	ZION	Mon, Nov 12, 2007	53.28	55.57	53.01	54.06
3896	NASDAQ	ZION	Fri, Nov 9, 2007	51.89	54.46	50.98	53.47
3895	NASDAQ	ZION	Thu, Nov 8, 2007	50.72	52.56	50.72	52.42
3894	NASDAQ	ZION	Wed, Nov 7, 2007	52.94	53.07	50.64	50.67
3893	NASDAQ	ZION	Tue, Nov 6, 2007	53.54	54.62	52.81	53.86
3892	NASDAQ	ZION	Mon, Nov 5, 2007	53.57	54.52	53.06	53.87
3891	NASDAQ	ZION	Fri, Nov 2, 2007	55.82	56.19	53.51	54.92
3890	NASDAQ	ZION	Thu, Nov 1, 2007	58.40	58.74	55.67	55.74
3889	NASDAQ	ZION	Wed, Oct 31, 2007	59.71	60.33	58.12	59.11
3888	NASDAQ	ZION	Tue, Oct 30, 2007	59.23	60.50	59.20	59.60
3887	NASDAQ	ZION	Mon, Oct 29, 2007	59.56	59.92	58.63	59.36
3886	NASDAQ	ZION	Fri, Oct 26, 2007	60.32	60.67	57.81	59.25
3885	NASDAQ	ZION	Thu, Oct 25, 2007	59.32	60.22	58.83	59.41
3884	NASDAQ	ZION	Wed, Oct 24, 2007	60.00	60.15	58.11	59.45
3883	NASDAQ	ZION	Tue, Oct 23, 2007	60.35	61.46	60.35	61.04
3882	NASDAQ	ZION	Mon, Oct 22, 2007	61.14	61.97	60.87	61.36
3881	NASDAQ	ZION	Fri, Oct 19, 2007	63.27	63.89	61.30	61.33
3880	NASDAQ	ZION	Thu, Oct 18, 2007	64.52	64.70	63.60	63.82
3879	NASDAQ	ZION	Wed, Oct 17, 2007	64.78	65.00	63.64	64.78
3878	NASDAQ	ZION	Tue, Oct 16, 2007	66.31	66.74	64.50	64.75
3877	NASDAQ	ZION	Mon, Oct 15, 2007	68.30	68.45	66.07	66.48
3876	NASDAQ	ZION	Fri, Oct 12, 2007	69.38	69.38	67.64	67.97
3875	NASDAQ	ZION	Thu, Oct 11, 2007	71.09	72.26	70.43	71.07
3874	NASDAQ	ZION	Wed, Oct 10, 2007	72.00	72.16	70.65	70.93
3873	NASDAQ	ZION	Tue, Oct 9, 2007	71.75	72.20	71.17	72.12
3872	NASDAQ	ZION	Mon, Oct 8, 2007	72.25	72.39	71.34	71.45
3871	NASDAQ	ZION	Fri, Oct 5, 2007	72.50	73.00	71.93	72.50
3870	NASDAQ	ZION	Thu, Oct 4, 2007	72.44	72.66	71.67	71.88
3869	NASDAQ	ZION	Wed, Oct 3, 2007	70.56	72.75	70.56	72.08
3868	NASDAQ	ZION	Tue, Oct 2, 2007	70.04	70.95	69.99	70.71
3867	NASDAQ	ZION	Mon, Oct 1, 2007	68.86	70.20	68.68	69.94
3866	NASDAQ	ZION	Fri, Sep 28, 2007	69.10	69.24	68.15	68.67
3865	NASDAQ	ZION	Thu, Sep 27, 2007	68.50	69.35	68.24	68.78
3864	NASDAQ	ZION	Wed, Sep 26, 2007	69.50	69.50	68.20	68.68
3863	NASDAQ	ZION	Tue, Sep 25, 2007	69.71	70.76	69.58	70.26
3862	NASDAQ	ZION	Mon, Sep 24, 2007	71.21	71.65	69.86	70.02
3861	NASDAQ	ZION	Fri, Sep 21, 2007	71.76	72.10	70.50	71.93
3860	NASDAQ	ZION	Thu, Sep 20, 2007	71.84	71.94	70.71	70.97
3859	NASDAQ	ZION	Wed, Sep 19, 2007	70.96	73.05	70.75	71.74
3858	NASDAQ	ZION	Tue, Sep 18, 2007	70.35	72.26	69.61	72.08
3857	NASDAQ	ZION	Mon, Sep 17, 2007	70.36	70.60	69.73	70.12
3856	NASDAQ	ZION	Fri, Sep 14, 2007	69.26	71.02	68.80	70.65
3855	NASDAQ	ZION	Thu, Sep 13, 2007	69.78	70.75	69.24	69.44
3854	NASDAQ	ZION	Wed, Sep 12, 2007	69.14	69.96	67.51	69.78
3853	NASDAQ	ZION	Tue, Sep 11, 2007	68.56	70.70	68.55	69.44
3852	NASDAQ	ZION	Mon, Sep 10, 2007	69.81	69.82	68.00	68.64
3851	NASDAQ	ZION	Fri, Sep 7, 2007	70.33	70.62	69.18	70.31
3850	NASDAQ	ZION	Thu, Sep 6, 2007	70.93	71.12	69.69	70.81
3849	NASDAQ	ZION	Wed, Sep 5, 2007	70.43	71.04	70.35	70.71
3848	NASDAQ	ZION	Tue, Sep 4, 2007	70.58	71.36	70.39	70.77
3847	NASDAQ	ZION	Fri, Aug 31, 2007	71.12	71.37	69.83	70.60
3846	NASDAQ	ZION	Thu, Aug 30, 2007	71.46	71.57	69.69	69.81
3845	NASDAQ	ZION	Wed, Aug 29, 2007	72.33	73.50	71.40	72.19
3844	NASDAQ	ZION	Tue, Aug 28, 2007	73.35	73.35	71.88	72.03
3843	NASDAQ	ZION	Mon, Aug 27, 2007	73.90	74.01	73.28	73.71
3842	NASDAQ	ZION	Fri, Aug 24, 2007	73.39	73.85	72.93	73.78
3841	NASDAQ	ZION	Thu, Aug 23, 2007	74.00	74.25	72.56	73.29
3840	NASDAQ	ZION	Wed, Aug 22, 2007	74.94	75.35	73.33	74.47
3839	NASDAQ	ZION	Tue, Aug 21, 2007	73.01	75.21	72.77	74.67
3838	NASDAQ	ZION	Mon, Aug 20, 2007	73.75	73.96	72.38	73.09
3837	NASDAQ	ZION	Fri, Aug 17, 2007	75.45	77.25	73.47	73.71
3836	NASDAQ	ZION	Thu, Aug 16, 2007	69.04	72.99	67.88	72.84
3835	NASDAQ	ZION	Wed, Aug 15, 2007	70.69	73.32	69.17	69.33
3834	NASDAQ	ZION	Tue, Aug 14, 2007	71.61	72.30	70.66	70.93
3833	NASDAQ	ZION	Mon, Aug 13, 2007	74.88	75.41	71.72	71.96
3832	NASDAQ	ZION	Fri, Aug 10, 2007	73.73	75.92	72.77	74.59
3831	NASDAQ	ZION	Thu, Aug 9, 2007	76.68	77.66	73.51	74.19
3830	NASDAQ	ZION	Wed, Aug 8, 2007	77.45	79.94	76.51	78.02
3829	NASDAQ	ZION	Tue, Aug 7, 2007	75.99	77.86	75.29	77.00
3828	NASDAQ	ZION	Mon, Aug 6, 2007	72.34	76.44	71.68	76.40
3827	NASDAQ	ZION	Fri, Aug 3, 2007	75.60	75.72	72.04	72.08
3826	NASDAQ	ZION	Thu, Aug 2, 2007	75.28	76.36	74.67	75.31
3825	NASDAQ	ZION	Wed, Aug 1, 2007	74.20	75.44	73.55	75.33
3824	NASDAQ	ZION	Tue, Jul 31, 2007	75.97	76.86	74.55	74.55
3823	NASDAQ	ZION	Mon, Jul 30, 2007	74.42	76.20	73.91	75.86
3822	NASDAQ	ZION	Fri, Jul 27, 2007	75.12	76.35	74.29	74.84
3821	NASDAQ	ZION	Thu, Jul 26, 2007	76.24	76.35	73.96	75.10
3820	NASDAQ	ZION	Wed, Jul 25, 2007	76.26	76.98	75.82	76.56
3819	NASDAQ	ZION	Tue, Jul 24, 2007	78.37	78.39	75.54	75.77
3818	NASDAQ	ZION	Mon, Jul 23, 2007	79.49	79.77	78.58	78.71
3817	NASDAQ	ZION	Fri, Jul 20, 2007	78.90	81.43	78.90	79.18
3816	NASDAQ	ZION	Thu, Jul 19, 2007	79.27	79.27	75.51	78.74
3815	NASDAQ	ZION	Wed, Jul 18, 2007	78.58	78.75	77.60	78.33
3814	NASDAQ	ZION	Tue, Jul 17, 2007	78.44	79.47	78.11	78.80
3813	NASDAQ	ZION	Mon, Jul 16, 2007	78.00	78.76	77.87	78.55
3812	NASDAQ	ZION	Fri, Jul 13, 2007	78.45	78.96	77.69	78.23
3811	NASDAQ	ZION	Thu, Jul 12, 2007	77.02	78.44	76.61	78.44
3810	NASDAQ	ZION	Wed, Jul 11, 2007	76.29	77.05	76.23	76.85
3809	NASDAQ	ZION	Tue, Jul 10, 2007	77.61	77.65	76.34	76.52
3808	NASDAQ	ZION	Mon, Jul 9, 2007	78.09	78.26	77.62	78.21
3807	NASDAQ	ZION	Fri, Jul 6, 2007	77.95	77.99	77.54	77.88
3806	NASDAQ	ZION	Thu, Jul 5, 2007	78.33	78.44	77.66	78.19
3805	NASDAQ	ZION	Tue, Jul 3, 2007	77.75	78.59	77.75	78.13
3804	NASDAQ	ZION	Mon, Jul 2, 2007	77.12	77.90	77.12	77.86
3803	NASDAQ	ZION	Fri, Jun 29, 2007	78.01	78.23	76.59	76.91
3802	NASDAQ	ZION	Thu, Jun 28, 2007	77.70	78.32	77.25	77.95
3801	NASDAQ	ZION	Wed, Jun 27, 2007	77.29	77.92	76.85	77.92
3800	NASDAQ	ZION	Tue, Jun 26, 2007	78.25	78.25	77.42	77.53
3799	NASDAQ	ZION	Mon, Jun 25, 2007	78.63	79.26	77.64	77.88
3798	NASDAQ	ZION	Fri, Jun 22, 2007	79.54	79.75	78.46	78.62
3797	NASDAQ	ZION	Thu, Jun 21, 2007	79.83	80.10	79.16	79.66
3796	NASDAQ	ZION	Wed, Jun 20, 2007	80.89	80.89	79.83	79.86
3795	NASDAQ	ZION	Tue, Jun 19, 2007	80.21	81.24	80.21	80.70
3794	NASDAQ	ZION	Mon, Jun 18, 2007	80.36	80.94	80.25	80.44
3793	NASDAQ	ZION	Fri, Jun 15, 2007	81.53	81.59	80.34	80.41
3792	NASDAQ	ZION	Thu, Jun 14, 2007	81.26	81.76	81.04	81.09
3791	NASDAQ	ZION	Wed, Jun 13, 2007	79.69	81.26	79.34	81.26
3790	NASDAQ	ZION	Tue, Jun 12, 2007	80.28	80.32	79.41	79.41
3789	NASDAQ	ZION	Mon, Jun 11, 2007	80.25	81.06	79.81	80.58
3788	NASDAQ	ZION	Fri, Jun 8, 2007	78.87	80.28	78.64	80.25
3787	NASDAQ	ZION	Thu, Jun 7, 2007	79.38	79.53	78.69	78.89
3786	NASDAQ	ZION	Wed, Jun 6, 2007	79.54	79.57	78.88	79.14
3785	NASDAQ	ZION	Tue, Jun 5, 2007	81.17	81.30	79.91	80.00
3784	NASDAQ	ZION	Mon, Jun 4, 2007	81.45	82.16	81.17	81.37
3783	NASDAQ	ZION	Fri, Jun 1, 2007	80.53	81.86	80.44	81.85
3782	NASDAQ	ZION	Thu, May 31, 2007	80.29	80.84	80.19	80.46
3781	NASDAQ	ZION	Wed, May 30, 2007	79.73	80.50	79.73	80.28
3780	NASDAQ	ZION	Tue, May 29, 2007	80.12	80.62	79.74	79.97
3779	NASDAQ	ZION	Fri, May 25, 2007	80.23	80.60	79.76	80.11
3778	NASDAQ	ZION	Thu, May 24, 2007	80.96	81.09	80.02	80.22
3777	NASDAQ	ZION	Wed, May 23, 2007	81.26	81.60	80.66	80.67
3776	NASDAQ	ZION	Tue, May 22, 2007	81.34	81.54	80.94	81.19
3775	NASDAQ	ZION	Mon, May 21, 2007	81.35	81.64	80.96	81.52
3774	NASDAQ	ZION	Fri, May 18, 2007	81.84	82.00	81.43	81.67
3773	NASDAQ	ZION	Thu, May 17, 2007	81.42	81.55	80.75	81.30
3772	NASDAQ	ZION	Wed, May 16, 2007	81.47	81.62	80.62	81.52
3771	NASDAQ	ZION	Tue, May 15, 2007	81.72	82.72	80.78	81.52
3770	NASDAQ	ZION	Mon, May 14, 2007	81.83	82.33	81.22	81.41
3769	NASDAQ	ZION	Fri, May 11, 2007	82.28	82.41	81.59	81.96
3768	NASDAQ	ZION	Thu, May 10, 2007	82.18	82.39	81.64	81.69
3767	NASDAQ	ZION	Wed, May 9, 2007	82.29	82.70	82.03	82.26
3766	NASDAQ	ZION	Tue, May 8, 2007	82.97	82.98	82.14	82.39
3765	NASDAQ	ZION	Mon, May 7, 2007	83.47	83.58	82.75	83.38
3764	NASDAQ	ZION	Fri, May 4, 2007	82.45	83.47	82.27	83.25
3763	NASDAQ	ZION	Thu, May 3, 2007	82.27	82.82	82.03	82.60
3762	NASDAQ	ZION	Wed, May 2, 2007	82.02	82.54	81.25	82.40
3761	NASDAQ	ZION	Tue, May 1, 2007	81.97	82.11	80.90	81.59
3760	NASDAQ	ZION	Mon, Apr 30, 2007	82.63	82.80	81.79	81.80
3759	NASDAQ	ZION	Fri, Apr 27, 2007	82.35	83.07	82.19	82.80
3758	NASDAQ	ZION	Thu, Apr 26, 2007	82.52	82.77	81.85	82.39
3757	NASDAQ	ZION	Wed, Apr 25, 2007	82.11	82.69	81.80	82.48
3756	NASDAQ	ZION	Tue, Apr 24, 2007	82.30	82.56	81.30	81.83
3755	NASDAQ	ZION	Mon, Apr 23, 2007	83.28	83.87	82.33	82.35
3754	NASDAQ	ZION	Fri, Apr 20, 2007	83.98	83.98	81.20	81.45
3753	NASDAQ	ZION	Thu, Apr 19, 2007	85.04	86.00	84.57	85.80
3752	NASDAQ	ZION	Wed, Apr 18, 2007	84.80	85.78	84.45	85.50
3751	NASDAQ	ZION	Tue, Apr 17, 2007	84.97	85.45	84.73	84.85
3750	NASDAQ	ZION	Mon, Apr 16, 2007	84.21	85.90	84.14	85.19
3749	NASDAQ	ZION	Fri, Apr 13, 2007	82.99	84.31	82.48	83.96
3748	NASDAQ	ZION	Thu, Apr 12, 2007	82.72	82.82	81.80	82.82
3747	NASDAQ	ZION	Wed, Apr 11, 2007	83.19	83.33	82.46	82.60
3746	NASDAQ	ZION	Tue, Apr 10, 2007	83.04	83.44	82.81	83.30
3745	NASDAQ	ZION	Mon, Apr 9, 2007	82.92	83.05	82.51	82.90
3744	NASDAQ	ZION	Thu, Apr 5, 2007	82.42	83.08	82.42	82.87
3743	NASDAQ	ZION	Wed, Apr 4, 2007	84.15	84.15	82.50	82.71
3742	NASDAQ	ZION	Tue, Apr 3, 2007	83.00	84.30	83.00	83.81
3741	NASDAQ	ZION	Mon, Apr 2, 2007	84.37	84.40	82.60	83.09
3740	NASDAQ	ZION	Fri, Mar 30, 2007	84.77	84.95	83.75	84.52
3739	NASDAQ	ZION	Thu, Mar 29, 2007	84.33	85.05	84.22	84.80
3738	NASDAQ	ZION	Wed, Mar 28, 2007	84.98	85.23	84.20	84.26
3737	NASDAQ	ZION	Tue, Mar 27, 2007	86.06	86.26	85.00	85.41
3736	NASDAQ	ZION	Mon, Mar 26, 2007	86.15	86.27	85.34	86.25
3735	NASDAQ	ZION	Fri, Mar 23, 2007	87.01	87.07	86.29	86.32
3734	NASDAQ	ZION	Thu, Mar 22, 2007	86.57	86.98	85.96	86.45
3733	NASDAQ	ZION	Wed, Mar 21, 2007	85.42	87.68	84.93	87.36
3732	NASDAQ	ZION	Tue, Mar 20, 2007	85.02	85.93	84.91	85.70
3731	NASDAQ	ZION	Mon, Mar 19, 2007	84.33	85.36	84.20	85.15
3730	NASDAQ	ZION	Fri, Mar 16, 2007	84.34	85.36	84.03	84.17
3729	NASDAQ	ZION	Thu, Mar 15, 2007	83.60	85.07	83.34	84.41
3728	NASDAQ	ZION	Wed, Mar 14, 2007	83.32	84.13	81.89	83.60
3727	NASDAQ	ZION	Tue, Mar 13, 2007	86.39	86.45	83.39	83.44
3726	NASDAQ	ZION	Mon, Mar 12, 2007	85.83	86.81	85.51	86.54
3725	NASDAQ	ZION	Fri, Mar 9, 2007	85.95	86.20	85.50	85.82
3724	NASDAQ	ZION	Thu, Mar 8, 2007	85.98	86.68	85.55	85.86
3723	NASDAQ	ZION	Wed, Mar 7, 2007	85.32	86.08	84.75	85.52
3722	NASDAQ	ZION	Tue, Mar 6, 2007	83.85	85.71	83.85	85.57
3721	NASDAQ	ZION	Mon, Mar 5, 2007	84.15	85.06	83.50	83.72
3720	NASDAQ	ZION	Fri, Mar 2, 2007	84.68	85.36	83.75	84.94
3719	NASDAQ	ZION	Thu, Mar 1, 2007	84.57	85.23	83.44	84.75
3718	NASDAQ	ZION	Wed, Feb 28, 2007	85.14	86.29	84.57	85.38
3717	NASDAQ	ZION	Tue, Feb 27, 2007	86.60	86.63	84.62	85.14
3716	NASDAQ	ZION	Mon, Feb 26, 2007	87.45	87.62	86.46	86.80
3715	NASDAQ	ZION	Fri, Feb 23, 2007	87.69	87.69	86.82	87.43
3714	NASDAQ	ZION	Thu, Feb 22, 2007	87.87	88.26	87.18	87.55
3713	NASDAQ	ZION	Wed, Feb 21, 2007	88.27	88.56	87.81	87.86
3712	NASDAQ	ZION	Tue, Feb 20, 2007	88.00	88.29	87.40	88.28
3711	NASDAQ	ZION	Fri, Feb 16, 2007	87.60	87.74	87.14	87.56
3710	NASDAQ	ZION	Thu, Feb 15, 2007	86.78	87.92	86.60	87.58
3709	NASDAQ	ZION	Wed, Feb 14, 2007	85.87	86.31	84.94	86.03
3708	NASDAQ	ZION	Tue, Feb 13, 2007	85.73	86.13	84.83	86.05
3707	NASDAQ	ZION	Mon, Feb 12, 2007	85.51	85.81	85.12	85.76
3706	NASDAQ	ZION	Fri, Feb 9, 2007	85.08	85.98	85.08	85.53
3705	NASDAQ	ZION	Thu, Feb 8, 2007	85.12	85.58	84.78	85.22
3704	NASDAQ	ZION	Wed, Feb 7, 2007	85.38	85.67	84.96	85.42
3703	NASDAQ	ZION	Tue, Feb 6, 2007	84.93	85.66	84.68	85.33
3702	NASDAQ	ZION	Mon, Feb 5, 2007	85.11	85.24	84.18	85.00
3701	NASDAQ	ZION	Fri, Feb 2, 2007	84.99	85.82	84.99	85.47
3700	NASDAQ	ZION	Thu, Feb 1, 2007	84.81	85.27	84.50	85.10
3699	NASDAQ	ZION	Wed, Jan 31, 2007	83.96	84.95	83.54	84.82
3698	NASDAQ	ZION	Tue, Jan 30, 2007	84.18	84.55	83.75	84.23
3697	NASDAQ	ZION	Mon, Jan 29, 2007	84.28	84.55	83.87	84.05
3696	NASDAQ	ZION	Fri, Jan 26, 2007	84.17	84.66	83.64	84.49
3695	NASDAQ	ZION	Thu, Jan 25, 2007	83.22	84.48	83.04	83.17
3694	NASDAQ	ZION	Wed, Jan 24, 2007	82.86	83.75	82.59	83.24
3693	NASDAQ	ZION	Tue, Jan 23, 2007	82.55	82.84	82.04	82.15
3692	NASDAQ	ZION	Mon, Jan 22, 2007	82.69	82.81	82.30	82.54
3691	NASDAQ	ZION	Fri, Jan 19, 2007	82.79	83.41	82.68	82.74
3690	NASDAQ	ZION	Thu, Jan 18, 2007	83.25	83.42	82.96	83.08
3689	NASDAQ	ZION	Wed, Jan 17, 2007	83.17	83.62	82.74	83.13
3688	NASDAQ	ZION	Tue, Jan 16, 2007	83.08	83.42	82.80	83.12
3687	NASDAQ	ZION	Fri, Jan 12, 2007	83.26	83.45	82.81	83.25
3686	NASDAQ	ZION	Thu, Jan 11, 2007	83.10	84.16	82.94	83.51
3685	NASDAQ	ZION	Wed, Jan 10, 2007	83.30	84.23	83.13	84.12
3684	NASDAQ	ZION	Tue, Jan 9, 2007	83.27	83.74	83.19	83.63
3683	NASDAQ	ZION	Mon, Jan 8, 2007	82.80	83.22	82.15	83.17
3682	NASDAQ	ZION	Fri, Jan 5, 2007	83.07	83.16	82.60	83.03
3681	NASDAQ	ZION	Thu, Jan 4, 2007	82.80	83.50	82.55	83.28
3680	NASDAQ	ZION	Wed, Jan 3, 2007	82.23	83.12	81.18	82.91
3679	NASDAQ	ZION	Fri, Dec 29, 2006	82.75	83.15	82.32	82.44
3678	NASDAQ	ZION	Thu, Dec 28, 2006	82.61	83.00	82.43	82.83
3677	NASDAQ	ZION	Wed, Dec 27, 2006	82.28	82.89	82.01	82.85
3676	NASDAQ	ZION	Tue, Dec 26, 2006	81.73	82.04	81.62	81.92
3675	NASDAQ	ZION	Fri, Dec 22, 2006	81.58	82.21	81.40	81.73
3674	NASDAQ	ZION	Thu, Dec 21, 2006	81.12	81.73	80.90	81.34
3673	NASDAQ	ZION	Wed, Dec 20, 2006	80.41	81.00	80.00	80.83
3672	NASDAQ	ZION	Tue, Dec 19, 2006	80.98	81.39	80.42	80.48
3671	NASDAQ	ZION	Mon, Dec 18, 2006	82.02	82.19	81.20	81.29
3670	NASDAQ	ZION	Fri, Dec 15, 2006	81.46	82.36	81.44	81.78
3669	NASDAQ	ZION	Thu, Dec 14, 2006	80.45	81.32	80.28	81.24
3668	NASDAQ	ZION	Wed, Dec 13, 2006	80.56	80.93	80.29	80.54
3667	NASDAQ	ZION	Tue, Dec 12, 2006	80.11	80.75	79.69	80.64
3666	NASDAQ	ZION	Mon, Dec 11, 2006	79.18	80.28	78.98	79.89
3665	NASDAQ	ZION	Fri, Dec 8, 2006	79.08	79.30	78.67	78.95
3664	NASDAQ	ZION	Thu, Dec 7, 2006	79.00	79.42	78.80	79.01
3663	NASDAQ	ZION	Wed, Dec 6, 2006	78.84	79.14	78.70	79.08
3662	NASDAQ	ZION	Tue, Dec 5, 2006	78.88	79.27	78.71	79.02
3661	NASDAQ	ZION	Mon, Dec 4, 2006	78.09	79.22	77.87	79.01
3660	NASDAQ	ZION	Fri, Dec 1, 2006	78.40	78.40	77.37	77.99
3659	NASDAQ	ZION	Thu, Nov 30, 2006	78.78	78.91	77.95	78.24
3658	NASDAQ	ZION	Wed, Nov 29, 2006	78.44	78.98	78.19	78.98
3657	NASDAQ	ZION	Tue, Nov 28, 2006	78.48	78.99	78.00	78.27
3656	NASDAQ	ZION	Mon, Nov 27, 2006	79.17	79.26	78.24	78.48
3655	NASDAQ	ZION	Fri, Nov 24, 2006	78.81	79.33	78.66	79.20
3654	NASDAQ	ZION	Wed, Nov 22, 2006	78.81	79.21	78.63	78.93
3653	NASDAQ	ZION	Tue, Nov 21, 2006	79.50	79.52	78.69	78.79
3652	NASDAQ	ZION	Mon, Nov 20, 2006	79.04	79.60	79.04	79.37
3651	NASDAQ	ZION	Fri, Nov 17, 2006	79.71	79.89	79.07	79.37
3650	NASDAQ	ZION	Thu, Nov 16, 2006	79.22	79.94	79.21	79.83
3649	NASDAQ	ZION	Wed, Nov 15, 2006	79.31	79.62	78.93	79.16
3648	NASDAQ	ZION	Tue, Nov 14, 2006	79.16	79.64	78.36	79.48
3647	NASDAQ	ZION	Mon, Nov 13, 2006	79.36	79.85	78.91	79.07
3646	NASDAQ	ZION	Fri, Nov 10, 2006	79.49	79.77	78.93	79.44
3645	NASDAQ	ZION	Thu, Nov 9, 2006	79.04	79.60	79.04	79.29
3644	NASDAQ	ZION	Wed, Nov 8, 2006	78.91	79.50	78.59	79.34
3643	NASDAQ	ZION	Tue, Nov 7, 2006	78.30	79.35	78.14	79.10
3642	NASDAQ	ZION	Mon, Nov 6, 2006	77.90	78.31	77.70	78.19
3641	NASDAQ	ZION	Fri, Nov 3, 2006	78.69	78.91	77.57	77.81
3640	NASDAQ	ZION	Thu, Nov 2, 2006	79.12	79.26	78.42	78.62
3639	NASDAQ	ZION	Wed, Nov 1, 2006	80.35	80.77	79.32	79.33
3638	NASDAQ	ZION	Tue, Oct 31, 2006	79.86	80.83	79.09	80.40
3637	NASDAQ	ZION	Mon, Oct 30, 2006	80.16	80.46	79.72	79.99
3636	NASDAQ	ZION	Fri, Oct 27, 2006	80.72	80.86	79.91	80.08
3635	NASDAQ	ZION	Thu, Oct 26, 2006	80.41	80.88	80.09	80.81
3634	NASDAQ	ZION	Wed, Oct 25, 2006	81.26	81.41	80.21	80.57
3633	NASDAQ	ZION	Tue, Oct 24, 2006	80.98	81.23	80.16	81.08
3632	NASDAQ	ZION	Mon, Oct 23, 2006	80.75	81.35	80.33	81.34
3631	NASDAQ	ZION	Fri, Oct 20, 2006	79.68	81.79	79.50	81.04
3630	NASDAQ	ZION	Thu, Oct 19, 2006	79.44	79.46	78.58	79.09
3629	NASDAQ	ZION	Wed, Oct 18, 2006	80.10	80.33	79.36	79.61
3628	NASDAQ	ZION	Tue, Oct 17, 2006	80.12	80.28	79.51	80.24
3627	NASDAQ	ZION	Mon, Oct 16, 2006	80.38	80.80	79.95	80.37
3626	NASDAQ	ZION	Fri, Oct 13, 2006	80.54	81.67	80.54	80.56
3625	NASDAQ	ZION	Thu, Oct 12, 2006	80.38	80.88	79.96	80.88
3624	NASDAQ	ZION	Wed, Oct 11, 2006	79.67	80.20	78.99	80.08
3623	NASDAQ	ZION	Tue, Oct 10, 2006	79.73	79.89	79.12	79.58
3622	NASDAQ	ZION	Mon, Oct 9, 2006	79.00	79.56	77.75	79.42
3621	NASDAQ	ZION	Fri, Oct 6, 2006	79.85	79.85	79.05	79.35
3620	NASDAQ	ZION	Thu, Oct 5, 2006	79.82	80.00	79.39	79.73
3619	NASDAQ	ZION	Wed, Oct 4, 2006	78.78	80.00	78.78	79.99
3618	NASDAQ	ZION	Tue, Oct 3, 2006	79.04	79.80	78.78	79.23
3617	NASDAQ	ZION	Mon, Oct 2, 2006	79.64	79.71	78.44	78.90
3616	NASDAQ	ZION	Fri, Sep 29, 2006	80.80	80.80	79.71	79.81
3615	NASDAQ	ZION	Thu, Sep 28, 2006	80.31	80.70	79.85	80.61
3614	NASDAQ	ZION	Wed, Sep 27, 2006	80.43	81.11	80.12	80.20
3613	NASDAQ	ZION	Tue, Sep 26, 2006	79.25	80.43	79.25	80.38
3612	NASDAQ	ZION	Mon, Sep 25, 2006	78.28	79.62	78.05	79.45
3611	NASDAQ	ZION	Fri, Sep 22, 2006	78.27	78.57	77.84	77.87
3610	NASDAQ	ZION	Thu, Sep 21, 2006	78.53	79.08	78.00	78.38
3609	NASDAQ	ZION	Wed, Sep 20, 2006	77.91	79.25	77.65	78.61
3608	NASDAQ	ZION	Tue, Sep 19, 2006	77.71	78.10	77.20	77.48
3607	NASDAQ	ZION	Mon, Sep 18, 2006	77.85	78.55	77.23	77.91
3606	NASDAQ	ZION	Fri, Sep 15, 2006	77.45	77.85	76.74	77.66
3605	NASDAQ	ZION	Thu, Sep 14, 2006	78.02	78.14	76.79	77.01
3604	NASDAQ	ZION	Wed, Sep 13, 2006	78.61	78.61	78.08	78.26
3603	NASDAQ	ZION	Tue, Sep 12, 2006	78.22	79.15	77.80	78.82
3602	NASDAQ	ZION	Mon, Sep 11, 2006	77.50	78.27	77.22	78.06
3601	NASDAQ	ZION	Fri, Sep 8, 2006	77.59	77.60	76.72	77.45
3600	NASDAQ	ZION	Thu, Sep 7, 2006	79.00	79.06	77.06	77.23
3599	NASDAQ	ZION	Wed, Sep 6, 2006	78.75	79.33	78.74	78.94
3598	NASDAQ	ZION	Tue, Sep 5, 2006	79.42	79.50	78.88	79.28
3597	NASDAQ	ZION	Fri, Sep 1, 2006	79.12	79.32	78.84	78.96
3596	NASDAQ	ZION	Thu, Aug 31, 2006	79.05	79.16	78.65	78.99
3595	NASDAQ	ZION	Wed, Aug 30, 2006	79.58	79.58	78.28	78.70
3594	NASDAQ	ZION	Tue, Aug 29, 2006	79.13	79.67	78.92	79.36
3593	NASDAQ	ZION	Mon, Aug 28, 2006	78.54	79.75	78.54	79.43
3592	NASDAQ	ZION	Fri, Aug 25, 2006	79.50	79.52	78.66	78.86
3591	NASDAQ	ZION	Thu, Aug 24, 2006	80.00	80.39	79.44	79.81
3590	NASDAQ	ZION	Wed, Aug 23, 2006	81.00	81.06	79.38	79.82
3589	NASDAQ	ZION	Tue, Aug 22, 2006	81.21	81.36	80.70	80.88
3588	NASDAQ	ZION	Mon, Aug 21, 2006	81.63	81.84	81.14	81.29
3587	NASDAQ	ZION	Fri, Aug 18, 2006	81.83	82.43	81.38	81.74
3586	NASDAQ	ZION	Thu, Aug 17, 2006	81.87	82.34	81.06	81.18
3585	NASDAQ	ZION	Wed, Aug 16, 2006	83.00	83.08	82.17	82.27
3584	NASDAQ	ZION	Tue, Aug 15, 2006	82.30	83.10	81.79	82.91
3583	NASDAQ	ZION	Mon, Aug 14, 2006	81.63	82.23	81.16	81.66
3582	NASDAQ	ZION	Fri, Aug 11, 2006	80.78	81.38	80.57	81.14
3581	NASDAQ	ZION	Thu, Aug 10, 2006	81.00	81.34	80.56	81.07
3580	NASDAQ	ZION	Wed, Aug 9, 2006	82.14	82.85	80.99	81.08
3579	NASDAQ	ZION	Tue, Aug 8, 2006	82.95	83.18	81.65	81.92
3578	NASDAQ	ZION	Mon, Aug 7, 2006	82.47	82.95	82.00	82.61
3577	NASDAQ	ZION	Fri, Aug 4, 2006	83.58	84.09	82.61	83.05
3576	NASDAQ	ZION	Thu, Aug 3, 2006	81.73	83.16	81.06	82.81
3575	NASDAQ	ZION	Wed, Aug 2, 2006	82.00	82.69	81.30	81.97
3574	NASDAQ	ZION	Tue, Aug 1, 2006	82.18	82.45	81.55	81.84
3573	NASDAQ	ZION	Mon, Jul 31, 2006	82.79	82.83	81.57	82.14
3572	NASDAQ	ZION	Fri, Jul 28, 2006	81.46	83.42	81.05	83.29
3571	NASDAQ	ZION	Thu, Jul 27, 2006	82.68	82.68	81.10	81.12
3570	NASDAQ	ZION	Wed, Jul 26, 2006	83.15	83.33	82.02	82.32
3569	NASDAQ	ZION	Tue, Jul 25, 2006	83.01	83.82	82.55	83.58
3568	NASDAQ	ZION	Mon, Jul 24, 2006	82.70	83.27	82.55	83.22
3567	NASDAQ	ZION	Fri, Jul 21, 2006	81.58	83.45	80.18	82.70
3566	NASDAQ	ZION	Thu, Jul 20, 2006	79.64	80.10	78.85	78.89
3565	NASDAQ	ZION	Wed, Jul 19, 2006	78.00	80.14	77.82	79.80
3564	NASDAQ	ZION	Tue, Jul 18, 2006	77.59	78.19	76.91	77.88
3563	NASDAQ	ZION	Mon, Jul 17, 2006	75.94	77.54	75.49	77.34
3562	NASDAQ	ZION	Fri, Jul 14, 2006	75.25	76.19	75.25	75.88
3561	NASDAQ	ZION	Thu, Jul 13, 2006	75.78	76.35	75.33	75.35
3560	NASDAQ	ZION	Wed, Jul 12, 2006	76.52	76.73	75.76	75.86
3559	NASDAQ	ZION	Tue, Jul 11, 2006	76.44	76.60	75.56	76.44
3558	NASDAQ	ZION	Mon, Jul 10, 2006	76.59	76.92	76.19	76.63
3557	NASDAQ	ZION	Fri, Jul 7, 2006	77.09	77.19	76.15	76.30
3556	NASDAQ	ZION	Thu, Jul 6, 2006	76.63	77.32	76.49	77.09
3555	NASDAQ	ZION	Wed, Jul 5, 2006	77.40	77.50	76.59	76.76
3554	NASDAQ	ZION	Mon, Jul 3, 2006	78.15	78.35	77.80	77.86
3553	NASDAQ	ZION	Fri, Jun 30, 2006	78.50	78.50	77.92	77.94
3552	NASDAQ	ZION	Thu, Jun 29, 2006	77.14	78.42	77.14	78.22
3551	NASDAQ	ZION	Wed, Jun 28, 2006	77.01	77.90	76.81	77.28
3550	NASDAQ	ZION	Tue, Jun 27, 2006	78.31	78.60	77.22	77.27
3549	NASDAQ	ZION	Mon, Jun 26, 2006	77.09	78.66	76.72	78.55
3548	NASDAQ	ZION	Fri, Jun 23, 2006	78.46	78.48	76.28	76.86
3547	NASDAQ	ZION	Thu, Jun 22, 2006	79.64	79.85	78.79	78.92
3546	NASDAQ	ZION	Wed, Jun 21, 2006	80.18	80.54	78.84	79.88
3545	NASDAQ	ZION	Tue, Jun 20, 2006	80.06	80.79	80.04	80.30
3544	NASDAQ	ZION	Mon, Jun 19, 2006	80.03	80.76	79.97	80.17
3543	NASDAQ	ZION	Fri, Jun 16, 2006	80.91	80.99	79.89	80.30
3542	NASDAQ	ZION	Thu, Jun 15, 2006	80.96	81.03	80.32	80.75
3541	NASDAQ	ZION	Wed, Jun 14, 2006	81.30	81.45	79.47	80.58
3540	NASDAQ	ZION	Tue, Jun 13, 2006	81.75	82.57	81.30	81.40
3539	NASDAQ	ZION	Mon, Jun 12, 2006	82.86	82.86	81.85	81.91
3538	NASDAQ	ZION	Fri, Jun 9, 2006	82.58	83.29	81.99	82.75
3537	NASDAQ	ZION	Thu, Jun 8, 2006	82.29	83.05	81.29	82.81
3536	NASDAQ	ZION	Wed, Jun 7, 2006	82.05	82.93	81.79	82.31
3535	NASDAQ	ZION	Tue, Jun 6, 2006	81.93	82.23	81.35	82.11
3534	NASDAQ	ZION	Mon, Jun 5, 2006	82.81	82.90	81.55	81.79
3533	NASDAQ	ZION	Fri, Jun 2, 2006	82.07	82.98	81.60	82.92
3532	NASDAQ	ZION	Thu, Jun 1, 2006	81.03	82.40	81.03	82.35
3531	NASDAQ	ZION	Wed, May 31, 2006	80.65	81.19	80.33	81.03
3530	NASDAQ	ZION	Tue, May 30, 2006	80.75	81.04	80.25	80.31
3529	NASDAQ	ZION	Fri, May 26, 2006	81.15	81.50	80.77	81.27
3528	NASDAQ	ZION	Thu, May 25, 2006	80.06	81.28	80.06	81.14
3527	NASDAQ	ZION	Wed, May 24, 2006	80.60	81.50	80.37	81.09
3526	NASDAQ	ZION	Tue, May 23, 2006	81.30	81.59	80.75	80.76
3525	NASDAQ	ZION	Mon, May 22, 2006	80.47	81.65	80.05	81.29
3524	NASDAQ	ZION	Fri, May 19, 2006	80.15	81.27	79.39	80.74
3523	NASDAQ	ZION	Thu, May 18, 2006	79.60	80.24	79.33	79.40
3522	NASDAQ	ZION	Wed, May 17, 2006	80.25	80.43	79.40	79.49
3521	NASDAQ	ZION	Tue, May 16, 2006	80.47	80.66	79.90	80.52
3520	NASDAQ	ZION	Mon, May 15, 2006	80.42	80.95	80.03	80.51
3519	NASDAQ	ZION	Fri, May 12, 2006	80.36	80.82	80.02	80.27
3518	NASDAQ	ZION	Thu, May 11, 2006	81.77	82.00	79.64	79.99
3517	NASDAQ	ZION	Wed, May 10, 2006	81.00	82.01	81.00	81.91
3516	NASDAQ	ZION	Tue, May 9, 2006	81.54	81.74	81.04	81.36
3515	NASDAQ	ZION	Mon, May 8, 2006	81.52	81.99	81.51	81.74
3514	NASDAQ	ZION	Fri, May 5, 2006	81.37	81.75	80.90	81.63
3513	NASDAQ	ZION	Thu, May 4, 2006	80.65	81.09	80.45	80.93
3512	NASDAQ	ZION	Wed, May 3, 2006	80.44	80.87	80.24	80.74
3511	NASDAQ	ZION	Tue, May 2, 2006	81.06	81.40	80.47	80.65
3510	NASDAQ	ZION	Mon, May 1, 2006	82.86	83.00	81.02	81.15
3509	NASDAQ	ZION	Fri, Apr 28, 2006	82.13	83.46	81.84	83.03
3508	NASDAQ	ZION	Thu, Apr 27, 2006	81.30	82.64	80.80	82.03
3507	NASDAQ	ZION	Wed, Apr 26, 2006	81.64	82.00	81.25	81.38
3506	NASDAQ	ZION	Tue, Apr 25, 2006	81.07	81.47	80.26	81.36
3505	NASDAQ	ZION	Mon, Apr 24, 2006	81.24	81.34	80.78	80.92
3504	NASDAQ	ZION	Fri, Apr 21, 2006	83.55	84.18	80.67	81.46
3503	NASDAQ	ZION	Thu, Apr 20, 2006	83.17	83.59	82.52	83.28
3502	NASDAQ	ZION	Wed, Apr 19, 2006	83.74	83.95	82.85	83.40
3501	NASDAQ	ZION	Tue, Apr 18, 2006	81.49	83.99	81.44	83.83
3500	NASDAQ	ZION	Mon, Apr 17, 2006	80.80	81.64	80.74	81.64
3499	NASDAQ	ZION	Thu, Apr 13, 2006	81.02	81.23	80.60	80.92
3498	NASDAQ	ZION	Wed, Apr 12, 2006	81.30	81.34	80.64	80.91
3497	NASDAQ	ZION	Tue, Apr 11, 2006	82.20	82.40	81.20	81.34
3496	NASDAQ	ZION	Mon, Apr 10, 2006	82.10	82.49	81.96	82.33
3495	NASDAQ	ZION	Fri, Apr 7, 2006	83.11	83.54	82.08	82.23
3494	NASDAQ	ZION	Thu, Apr 6, 2006	83.65	83.65	83.01	83.19
3493	NASDAQ	ZION	Wed, Apr 5, 2006	83.33	83.71	82.96	83.65
3492	NASDAQ	ZION	Tue, Apr 4, 2006	82.43	83.67	82.19	83.53
3491	NASDAQ	ZION	Mon, Apr 3, 2006	82.99	83.51	82.54	82.58
3490	NASDAQ	ZION	Fri, Mar 31, 2006	82.44	82.90	82.14	82.73
3489	NASDAQ	ZION	Thu, Mar 30, 2006	83.01	83.07	81.88	82.10
3488	NASDAQ	ZION	Wed, Mar 29, 2006	83.40	83.40	82.29	83.18
3487	NASDAQ	ZION	Tue, Mar 28, 2006	83.40	83.85	82.97	83.12
3486	NASDAQ	ZION	Mon, Mar 27, 2006	83.22	83.51	82.99	83.51
3485	NASDAQ	ZION	Fri, Mar 24, 2006	83.50	83.69	82.96	83.30
3484	NASDAQ	ZION	Thu, Mar 23, 2006	84.05	84.05	83.05	83.61
3483	NASDAQ	ZION	Wed, Mar 22, 2006	83.58	84.04	83.44	83.94
3482	NASDAQ	ZION	Tue, Mar 21, 2006	84.68	84.77	83.75	84.02
3481	NASDAQ	ZION	Mon, Mar 20, 2006	85.15	85.15	83.84	84.71
3480	NASDAQ	ZION	Fri, Mar 17, 2006	84.34	85.25	84.14	85.04
3479	NASDAQ	ZION	Thu, Mar 16, 2006	83.95	84.15	83.48	84.14
3478	NASDAQ	ZION	Wed, Mar 15, 2006	83.80	83.87	83.06	83.69
3477	NASDAQ	ZION	Tue, Mar 14, 2006	82.78	83.94	82.42	83.57
3476	NASDAQ	ZION	Mon, Mar 13, 2006	83.00	83.50	82.71	83.02
3475	NASDAQ	ZION	Fri, Mar 10, 2006	81.77	83.07	81.66	82.85
3474	NASDAQ	ZION	Thu, Mar 9, 2006	83.34	83.35	81.75	81.86
3473	NASDAQ	ZION	Wed, Mar 8, 2006	81.73	83.30	81.62	83.22
3472	NASDAQ	ZION	Tue, Mar 7, 2006	81.75	82.42	81.48	82.30
3471	NASDAQ	ZION	Mon, Mar 6, 2006	82.04	82.25	81.61	81.64
3470	NASDAQ	ZION	Fri, Mar 3, 2006	82.90	83.02	82.01	82.09
3469	NASDAQ	ZION	Thu, Mar 2, 2006	83.21	83.45	82.18	82.99
3468	NASDAQ	ZION	Wed, Mar 1, 2006	82.31	83.68	82.31	83.68
3467	NASDAQ	ZION	Tue, Feb 28, 2006	83.04	83.46	81.90	82.52
3466	NASDAQ	ZION	Mon, Feb 27, 2006	83.85	84.06	83.09	83.18
3465	NASDAQ	ZION	Fri, Feb 24, 2006	82.96	83.91	82.59	83.72
3464	NASDAQ	ZION	Thu, Feb 23, 2006	82.81	83.78	81.76	83.09
3463	NASDAQ	ZION	Wed, Feb 22, 2006	81.10	83.38	80.92	83.09
3462	NASDAQ	ZION	Tue, Feb 21, 2006	80.83	81.46	80.63	80.96
3461	NASDAQ	ZION	Fri, Feb 17, 2006	81.64	81.78	79.61	80.13
3460	NASDAQ	ZION	Thu, Feb 16, 2006	80.72	81.70	80.52	81.58
3459	NASDAQ	ZION	Wed, Feb 15, 2006	80.45	81.00	80.05	80.92
3458	NASDAQ	ZION	Tue, Feb 14, 2006	79.38	80.69	79.08	80.69
3457	NASDAQ	ZION	Mon, Feb 13, 2006	79.58	80.32	78.96	79.22
3456	NASDAQ	ZION	Fri, Feb 10, 2006	78.99	80.44	78.99	80.00
3455	NASDAQ	ZION	Thu, Feb 9, 2006	78.47	79.88	78.13	79.26
3454	NASDAQ	ZION	Wed, Feb 8, 2006	78.70	78.98	77.72	78.70
3453	NASDAQ	ZION	Tue, Feb 7, 2006	78.25	78.70	77.78	78.10
3452	NASDAQ	ZION	Mon, Feb 6, 2006	78.77	79.25	78.27	78.51
3451	NASDAQ	ZION	Fri, Feb 3, 2006	77.91	79.32	77.28	79.12
3450	NASDAQ	ZION	Thu, Feb 2, 2006	78.70	79.05	78.12	78.33
3449	NASDAQ	ZION	Wed, Feb 1, 2006	78.79	79.74	78.70	79.00
3448	NASDAQ	ZION	Tue, Jan 31, 2006	79.61	79.82	78.46	79.07
3447	NASDAQ	ZION	Mon, Jan 30, 2006	80.15	80.15	79.20	79.34
3446	NASDAQ	ZION	Fri, Jan 27, 2006	80.80	80.80	78.97	80.04
3445	NASDAQ	ZION	Thu, Jan 26, 2006	80.62	81.60	80.47	81.34
3444	NASDAQ	ZION	Wed, Jan 25, 2006	78.00	81.45	77.75	80.61
3443	NASDAQ	ZION	Tue, Jan 24, 2006	76.23	77.46	75.99	77.36
3442	NASDAQ	ZION	Mon, Jan 23, 2006	75.58	76.89	75.37	76.05
3441	NASDAQ	ZION	Fri, Jan 20, 2006	77.32	77.87	75.60	75.72
3440	NASDAQ	ZION	Thu, Jan 19, 2006	76.76	77.52	76.30	77.18
3439	NASDAQ	ZION	Wed, Jan 18, 2006	76.29	77.41	76.22	76.85
3438	NASDAQ	ZION	Tue, Jan 17, 2006	76.49	77.22	75.50	76.67
3437	NASDAQ	ZION	Fri, Jan 13, 2006	76.60	77.04	76.39	77.04
3436	NASDAQ	ZION	Thu, Jan 12, 2006	77.58	77.58	76.18	76.25
3435	NASDAQ	ZION	Wed, Jan 11, 2006	76.88	77.50	76.74	77.42
3434	NASDAQ	ZION	Tue, Jan 10, 2006	77.54	77.62	76.70	76.97
3433	NASDAQ	ZION	Mon, Jan 9, 2006	78.22	78.31	77.56	77.88
3432	NASDAQ	ZION	Fri, Jan 6, 2006	77.90	78.65	77.52	78.53
3431	NASDAQ	ZION	Thu, Jan 5, 2006	76.97	77.83	76.97	77.72
3430	NASDAQ	ZION	Wed, Jan 4, 2006	76.44	77.23	76.37	77.02
3429	NASDAQ	ZION	Tue, Jan 3, 2006	75.82	76.52	75.13	76.48
3428	NASDAQ	ZION	Fri, Dec 30, 2005	75.93	76.25	75.27	75.56
3427	NASDAQ	ZION	Thu, Dec 29, 2005	76.80	76.80	76.40	76.54
3426	NASDAQ	ZION	Wed, Dec 28, 2005	76.25	76.70	76.25	76.55
3425	NASDAQ	ZION	Tue, Dec 27, 2005	76.64	77.67	76.26	76.29
3424	NASDAQ	ZION	Fri, Dec 23, 2005	76.77	77.12	76.40	76.52
3423	NASDAQ	ZION	Thu, Dec 22, 2005	76.80	76.85	76.12	76.85
3422	NASDAQ	ZION	Wed, Dec 21, 2005	76.55	77.48	76.23	76.75
3421	NASDAQ	ZION	Tue, Dec 20, 2005	75.67	76.27	75.67	75.90
3420	NASDAQ	ZION	Mon, Dec 19, 2005	76.00	76.49	75.61	75.74
3419	NASDAQ	ZION	Fri, Dec 16, 2005	75.54	75.93	75.41	75.85
3418	NASDAQ	ZION	Thu, Dec 15, 2005	74.75	75.20	74.10	74.98
3417	NASDAQ	ZION	Wed, Dec 14, 2005	74.48	75.14	74.09	74.59
3416	NASDAQ	ZION	Tue, Dec 13, 2005	73.65	74.69	73.62	74.30
3415	NASDAQ	ZION	Mon, Dec 12, 2005	74.84	74.84	73.19	73.87
3414	NASDAQ	ZION	Fri, Dec 9, 2005	74.54	75.38	74.14	74.82
3413	NASDAQ	ZION	Thu, Dec 8, 2005	74.35	74.90	73.97	74.14
3412	NASDAQ	ZION	Wed, Dec 7, 2005	75.19	75.67	73.78	74.15
3411	NASDAQ	ZION	Tue, Dec 6, 2005	75.75	75.96	75.11	75.20
3410	NASDAQ	ZION	Mon, Dec 5, 2005	76.09	76.12	74.97	75.86
3409	NASDAQ	ZION	Fri, Dec 2, 2005	76.37	77.49	75.85	75.85
3408	NASDAQ	ZION	Thu, Dec 1, 2005	75.77	76.37	75.69	76.26
3407	NASDAQ	ZION	Wed, Nov 30, 2005	76.51	76.82	75.51	75.63
3406	NASDAQ	ZION	Tue, Nov 29, 2005	76.75	77.22	76.18	76.53
3405	NASDAQ	ZION	Mon, Nov 28, 2005	76.69	77.59	76.29	76.41
3404	NASDAQ	ZION	Fri, Nov 25, 2005	76.39	76.68	76.03	76.66
3403	NASDAQ	ZION	Wed, Nov 23, 2005	76.20	76.32	75.33	76.23
3402	NASDAQ	ZION	Tue, Nov 22, 2005	75.87	76.19	75.02	76.06
3401	NASDAQ	ZION	Mon, Nov 21, 2005	75.55	76.20	75.21	76.20
3400	NASDAQ	ZION	Fri, Nov 18, 2005	76.45	76.50	75.17	75.72
3399	NASDAQ	ZION	Thu, Nov 17, 2005	74.05	75.25	73.94	75.17
3398	NASDAQ	ZION	Wed, Nov 16, 2005	74.65	74.65	73.84	74.15
3397	NASDAQ	ZION	Tue, Nov 15, 2005	74.90	74.99	74.23	74.58
3396	NASDAQ	ZION	Mon, Nov 14, 2005	74.87	75.13	74.54	75.08
3395	NASDAQ	ZION	Fri, Nov 11, 2005	75.00	75.11	74.40	75.03
3394	NASDAQ	ZION	Thu, Nov 10, 2005	73.77	75.06	73.25	75.03
3393	NASDAQ	ZION	Wed, Nov 9, 2005	73.08	73.76	72.92	73.37
3392	NASDAQ	ZION	Tue, Nov 8, 2005	73.71	73.71	72.90	73.15
3391	NASDAQ	ZION	Mon, Nov 7, 2005	73.66	73.95	73.30	73.55
3390	NASDAQ	ZION	Fri, Nov 4, 2005	73.79	74.03	73.07	73.78
3389	NASDAQ	ZION	Thu, Nov 3, 2005	73.34	74.07	72.84	73.51
3388	NASDAQ	ZION	Wed, Nov 2, 2005	73.05	73.28	72.43	73.17
3387	NASDAQ	ZION	Tue, Nov 1, 2005	73.25	73.55	72.39	72.88
3386	NASDAQ	ZION	Mon, Oct 31, 2005	72.73	73.84	72.73	73.47
3385	NASDAQ	ZION	Fri, Oct 28, 2005	71.61	73.09	71.24	73.09
3384	NASDAQ	ZION	Thu, Oct 27, 2005	71.52	72.00	71.31	71.66
3383	NASDAQ	ZION	Wed, Oct 26, 2005	71.81	72.64	71.59	71.93
3382	NASDAQ	ZION	Tue, Oct 25, 2005	71.82	72.62	71.50	72.30
3381	NASDAQ	ZION	Mon, Oct 24, 2005	70.40	72.40	70.40	72.15
3380	NASDAQ	ZION	Fri, Oct 21, 2005	71.35	71.50	69.79	70.60
3379	NASDAQ	ZION	Thu, Oct 20, 2005	70.50	71.42	70.20	70.62
3378	NASDAQ	ZION	Wed, Oct 19, 2005	69.25	70.47	68.81	70.44
3377	NASDAQ	ZION	Tue, Oct 18, 2005	69.44	70.17	69.44	69.60
3376	NASDAQ	ZION	Mon, Oct 17, 2005	68.61	69.77	68.59	69.69
3375	NASDAQ	ZION	Fri, Oct 14, 2005	68.07	69.52	68.05	69.00
3374	NASDAQ	ZION	Thu, Oct 13, 2005	67.11	68.11	66.67	67.97
3373	NASDAQ	ZION	Wed, Oct 12, 2005	68.41	69.50	67.34	67.72
3372	NASDAQ	ZION	Tue, Oct 11, 2005	69.10	69.37	68.41	68.56
3371	NASDAQ	ZION	Mon, Oct 10, 2005	69.70	69.72	69.00	69.17
3370	NASDAQ	ZION	Fri, Oct 7, 2005	69.00	69.62	68.83	69.49
3369	NASDAQ	ZION	Thu, Oct 6, 2005	69.60	69.92	68.51	69.06
3368	NASDAQ	ZION	Wed, Oct 5, 2005	70.03	70.53	69.37	69.43
3367	NASDAQ	ZION	Tue, Oct 4, 2005	71.40	71.90	70.09	70.18
3366	NASDAQ	ZION	Mon, Oct 3, 2005	71.23	71.71	70.97	71.49
3365	NASDAQ	ZION	Fri, Sep 30, 2005	71.75	71.77	70.75	71.22
3364	NASDAQ	ZION	Thu, Sep 29, 2005	70.50	71.73	70.23	71.65
3363	NASDAQ	ZION	Wed, Sep 28, 2005	72.20	72.20	70.47	70.58
3362	NASDAQ	ZION	Tue, Sep 27, 2005	71.42	72.50	71.42	71.96
3361	NASDAQ	ZION	Mon, Sep 26, 2005	71.89	72.00	71.17	71.56
3360	NASDAQ	ZION	Fri, Sep 23, 2005	71.10	71.66	70.91	71.51
3359	NASDAQ	ZION	Thu, Sep 22, 2005	70.27	71.39	69.79	71.33
3358	NASDAQ	ZION	Wed, Sep 21, 2005	71.32	71.32	69.45	70.25
3357	NASDAQ	ZION	Tue, Sep 20, 2005	71.18	72.15	71.15	71.23
3356	NASDAQ	ZION	Mon, Sep 19, 2005	71.79	71.89	71.15	71.40
3355	NASDAQ	ZION	Fri, Sep 16, 2005	71.26	71.88	70.65	71.83
3354	NASDAQ	ZION	Thu, Sep 15, 2005	70.70	70.81	70.23	70.74
3353	NASDAQ	ZION	Wed, Sep 14, 2005	70.43	70.90	70.32	70.51
3352	NASDAQ	ZION	Tue, Sep 13, 2005	71.28	71.29	70.23	70.59
3351	NASDAQ	ZION	Mon, Sep 12, 2005	71.40	71.49	71.10	71.15
3350	NASDAQ	ZION	Fri, Sep 9, 2005	70.90	71.67	70.90	71.22
3349	NASDAQ	ZION	Thu, Sep 8, 2005	71.41	71.70	70.96	71.07
3348	NASDAQ	ZION	Wed, Sep 7, 2005	70.86	71.65	70.86	71.59
3347	NASDAQ	ZION	Tue, Sep 6, 2005	70.12	71.48	70.12	71.18
3346	NASDAQ	ZION	Fri, Sep 2, 2005	70.78	70.84	70.08	70.10
3345	NASDAQ	ZION	Thu, Sep 1, 2005	69.82	70.81	69.53	70.31
3344	NASDAQ	ZION	Wed, Aug 31, 2005	68.73	69.86	68.46	69.86
3343	NASDAQ	ZION	Tue, Aug 30, 2005	69.60	69.81	68.45	68.84
3342	NASDAQ	ZION	Mon, Aug 29, 2005	69.75	69.98	69.15	69.95
3341	NASDAQ	ZION	Fri, Aug 26, 2005	70.60	70.81	69.82	69.82
3340	NASDAQ	ZION	Thu, Aug 25, 2005	70.75	70.94	70.55	70.78
3339	NASDAQ	ZION	Wed, Aug 24, 2005	71.13	71.90	70.50	70.59
3338	NASDAQ	ZION	Tue, Aug 23, 2005	71.32	71.56	70.78	70.78
3337	NASDAQ	ZION	Mon, Aug 22, 2005	71.22	71.90	70.84	71.41
3336	NASDAQ	ZION	Fri, Aug 19, 2005	71.77	72.01	70.87	71.34
3335	NASDAQ	ZION	Thu, Aug 18, 2005	70.95	71.59	70.47	71.40
3334	NASDAQ	ZION	Wed, Aug 17, 2005	70.61	71.24	70.37	70.83
3333	NASDAQ	ZION	Tue, Aug 16, 2005	71.88	72.12	70.60	70.60
3332	NASDAQ	ZION	Mon, Aug 15, 2005	71.57	72.29	71.41	71.87
3331	NASDAQ	ZION	Fri, Aug 12, 2005	71.94	72.00	71.38	71.73
3330	NASDAQ	ZION	Thu, Aug 11, 2005	71.15	72.08	70.82	72.08
3329	NASDAQ	ZION	Wed, Aug 10, 2005	71.15	71.86	71.04	71.30
3328	NASDAQ	ZION	Tue, Aug 9, 2005	71.28	71.48	70.58	70.93
3327	NASDAQ	ZION	Mon, Aug 8, 2005	71.40	71.46	70.98	71.05
3326	NASDAQ	ZION	Fri, Aug 5, 2005	72.05	72.05	71.05	71.21
3325	NASDAQ	ZION	Thu, Aug 4, 2005	73.52	73.66	71.80	71.85
3324	NASDAQ	ZION	Wed, Aug 3, 2005	72.70	73.65	72.40	73.59
3323	NASDAQ	ZION	Tue, Aug 2, 2005	71.87	72.72	71.75	72.62
3322	NASDAQ	ZION	Mon, Aug 1, 2005	71.60	72.36	71.50	72.03
3321	NASDAQ	ZION	Fri, Jul 29, 2005	72.16	72.49	71.25	71.48
3320	NASDAQ	ZION	Thu, Jul 28, 2005	71.90	72.70	71.90	72.40
3319	NASDAQ	ZION	Wed, Jul 27, 2005	73.40	73.74	71.93	71.97
3318	NASDAQ	ZION	Tue, Jul 26, 2005	72.50	73.67	72.43	73.60
3317	NASDAQ	ZION	Mon, Jul 25, 2005	72.32	72.88	72.26	72.73
3316	NASDAQ	ZION	Fri, Jul 22, 2005	72.00	72.59	71.75	72.38
3315	NASDAQ	ZION	Thu, Jul 21, 2005	72.06	72.37	71.28	71.87
3314	NASDAQ	ZION	Wed, Jul 20, 2005	71.20	72.50	71.20	72.06
3313	NASDAQ	ZION	Tue, Jul 19, 2005	70.32	71.48	70.32	71.48
3312	NASDAQ	ZION	Mon, Jul 18, 2005	70.54	70.83	70.24	70.34
3311	NASDAQ	ZION	Fri, Jul 15, 2005	71.13	71.18	70.60	70.87
3310	NASDAQ	ZION	Thu, Jul 14, 2005	70.35	70.99	70.17	70.90
3309	NASDAQ	ZION	Wed, Jul 13, 2005	69.31	70.39	69.27	70.39
3308	NASDAQ	ZION	Tue, Jul 12, 2005	69.79	69.92	68.88	69.23
3307	NASDAQ	ZION	Mon, Jul 11, 2005	70.17	70.56	69.08	69.48
3306	NASDAQ	ZION	Fri, Jul 8, 2005	69.51	70.35	69.26	69.87
3305	NASDAQ	ZION	Thu, Jul 7, 2005	68.88	69.70	68.60	69.57
3304	NASDAQ	ZION	Wed, Jul 6, 2005	70.20	70.40	68.64	68.67
3303	NASDAQ	ZION	Tue, Jul 5, 2005	73.39	73.82	72.78	73.36
3302	NASDAQ	ZION	Fri, Jul 1, 2005	73.60	74.00	73.33	73.55
3301	NASDAQ	ZION	Thu, Jun 30, 2005	74.29	74.53	73.40	73.53
3300	NASDAQ	ZION	Wed, Jun 29, 2005	73.68	74.17	73.45	74.13
3299	NASDAQ	ZION	Tue, Jun 28, 2005	73.39	73.65	73.00	73.53
3298	NASDAQ	ZION	Mon, Jun 27, 2005	73.53	73.77	72.83	73.06
3297	NASDAQ	ZION	Fri, Jun 24, 2005	73.55	74.00	73.46	73.67
3296	NASDAQ	ZION	Thu, Jun 23, 2005	74.01	74.23	73.38	73.49
3295	NASDAQ	ZION	Wed, Jun 22, 2005	74.42	74.42	73.78	74.03
3294	NASDAQ	ZION	Tue, Jun 21, 2005	74.39	74.45	73.54	74.02
3293	NASDAQ	ZION	Mon, Jun 20, 2005	75.00	75.05	74.00	74.27
3292	NASDAQ	ZION	Fri, Jun 17, 2005	74.69	75.17	74.37	75.17
3291	NASDAQ	ZION	Thu, Jun 16, 2005	73.40	74.53	73.07	74.38
3290	NASDAQ	ZION	Wed, Jun 15, 2005	72.70	73.59	72.57	73.47
3289	NASDAQ	ZION	Tue, Jun 14, 2005	72.65	72.88	72.42	72.69
3288	NASDAQ	ZION	Mon, Jun 13, 2005	72.20	72.82	71.90	72.35
3287	NASDAQ	ZION	Fri, Jun 10, 2005	71.98	72.51	71.97	72.21
3286	NASDAQ	ZION	Thu, Jun 9, 2005	71.91	72.43	71.20	72.00
3285	NASDAQ	ZION	Wed, Jun 8, 2005	72.00	72.27	71.72	71.80
3284	NASDAQ	ZION	Tue, Jun 7, 2005	72.15	72.81	71.82	71.95
3283	NASDAQ	ZION	Mon, Jun 6, 2005	72.28	72.36	71.62	72.15
3282	NASDAQ	ZION	Fri, Jun 3, 2005	72.90	72.90	72.06	72.16
3281	NASDAQ	ZION	Thu, Jun 2, 2005	72.14	72.93	71.97	72.76
3280	NASDAQ	ZION	Wed, Jun 1, 2005	70.77	72.50	70.72	72.33
3279	NASDAQ	ZION	Tue, May 31, 2005	71.28	71.28	70.64	70.84
3278	NASDAQ	ZION	Fri, May 27, 2005	71.50	71.50	70.75	71.10
3277	NASDAQ	ZION	Thu, May 26, 2005	70.64	71.48	70.55	71.42
3276	NASDAQ	ZION	Wed, May 25, 2005	71.10	71.39	70.44	70.66
3275	NASDAQ	ZION	Tue, May 24, 2005	71.65	71.65	70.81	71.34
3274	NASDAQ	ZION	Mon, May 23, 2005	71.06	72.09	70.85	71.76
3273	NASDAQ	ZION	Fri, May 20, 2005	72.10	72.10	70.75	70.89
3272	NASDAQ	ZION	Thu, May 19, 2005	71.95	72.15	71.03	71.52
3271	NASDAQ	ZION	Wed, May 18, 2005	71.74	72.46	71.45	72.08
3270	NASDAQ	ZION	Tue, May 17, 2005	70.79	71.66	70.34	71.65
3269	NASDAQ	ZION	Mon, May 16, 2005	70.14	71.35	69.65	71.11
3268	NASDAQ	ZION	Fri, May 13, 2005	70.52	70.80	69.37	70.00
3267	NASDAQ	ZION	Thu, May 12, 2005	70.63	71.31	69.99	70.36
3266	NASDAQ	ZION	Wed, May 11, 2005	70.69	71.55	70.60	71.46
3265	NASDAQ	ZION	Tue, May 10, 2005	70.76	71.25	70.53	70.78
3264	NASDAQ	ZION	Mon, May 9, 2005	70.50	71.25	70.48	71.25
3263	NASDAQ	ZION	Fri, May 6, 2005	70.94	71.39	70.42	70.79
3262	NASDAQ	ZION	Thu, May 5, 2005	71.04	71.54	70.45	70.94
3261	NASDAQ	ZION	Wed, May 4, 2005	70.69	71.23	70.04	71.15
3260	NASDAQ	ZION	Tue, May 3, 2005	70.85	71.20	69.77	70.36
3259	NASDAQ	ZION	Mon, May 2, 2005	70.03	70.96	69.98	70.85
3258	NASDAQ	ZION	Fri, Apr 29, 2005	70.00	70.34	69.10	70.03
3257	NASDAQ	ZION	Thu, Apr 28, 2005	70.04	70.19	69.25	69.88
3256	NASDAQ	ZION	Wed, Apr 27, 2005	68.98	70.42	68.41	69.83
3255	NASDAQ	ZION	Tue, Apr 26, 2005	69.39	70.00	68.85	68.85
3254	NASDAQ	ZION	Mon, Apr 25, 2005	68.31	69.38	68.27	69.23
3253	NASDAQ	ZION	Fri, Apr 22, 2005	68.86	69.72	67.55	68.15
3252	NASDAQ	ZION	Thu, Apr 21, 2005	67.15	67.95	66.32	67.95
3251	NASDAQ	ZION	Wed, Apr 20, 2005	67.90	67.90	66.52	66.61
3250	NASDAQ	ZION	Tue, Apr 19, 2005	67.56	68.00	67.01	67.69
3249	NASDAQ	ZION	Mon, Apr 18, 2005	66.26	68.02	66.25	67.60
3248	NASDAQ	ZION	Fri, Apr 15, 2005	66.96	67.44	66.35	66.40
3247	NASDAQ	ZION	Thu, Apr 14, 2005	68.20	68.22	67.17	67.17
3246	NASDAQ	ZION	Wed, Apr 13, 2005	68.91	69.21	68.00	68.22
3245	NASDAQ	ZION	Tue, Apr 12, 2005	68.10	68.92	67.41	68.80
3244	NASDAQ	ZION	Mon, Apr 11, 2005	68.20	68.23	67.75	68.00
3243	NASDAQ	ZION	Fri, Apr 8, 2005	69.25	69.40	68.36	68.50
3242	NASDAQ	ZION	Thu, Apr 7, 2005	69.65	69.65	68.94	69.29
3241	NASDAQ	ZION	Wed, Apr 6, 2005	69.17	70.04	69.01	69.40
3240	NASDAQ	ZION	Tue, Apr 5, 2005	69.06	69.06	68.47	68.88
3239	NASDAQ	ZION	Mon, Apr 4, 2005	68.30	68.94	67.67	68.83
3238	NASDAQ	ZION	Fri, Apr 1, 2005	69.15	69.66	67.69	68.27
3237	NASDAQ	ZION	Thu, Mar 31, 2005	68.66	69.17	68.50	69.02
3236	NASDAQ	ZION	Wed, Mar 30, 2005	67.28	68.70	67.17	68.66
3235	NASDAQ	ZION	Tue, Mar 29, 2005	67.86	68.09	67.20	67.24
3234	NASDAQ	ZION	Mon, Mar 28, 2005	67.83	68.31	67.83	67.89
3233	NASDAQ	ZION	Thu, Mar 24, 2005	68.44	68.84	67.88	67.88
3232	NASDAQ	ZION	Wed, Mar 23, 2005	68.39	68.74	67.84	68.60
3231	NASDAQ	ZION	Tue, Mar 22, 2005	68.92	69.15	68.00	68.25
3230	NASDAQ	ZION	Mon, Mar 21, 2005	69.55	69.67	68.64	68.98
3229	NASDAQ	ZION	Fri, Mar 18, 2005	69.56	69.95	69.07	69.49
3228	NASDAQ	ZION	Thu, Mar 17, 2005	69.33	69.96	69.01	69.76
3227	NASDAQ	ZION	Wed, Mar 16, 2005	69.39	69.70	69.00	69.27
3226	NASDAQ	ZION	Tue, Mar 15, 2005	69.94	70.41	69.53	69.53
3225	NASDAQ	ZION	Mon, Mar 14, 2005	69.70	70.44	69.42	70.10
3224	NASDAQ	ZION	Fri, Mar 11, 2005	69.53	69.82	69.35	69.52
3223	NASDAQ	ZION	Thu, Mar 10, 2005	69.75	70.07	69.53	69.85
3222	NASDAQ	ZION	Wed, Mar 9, 2005	69.88	70.02	69.25	69.66
3221	NASDAQ	ZION	Tue, Mar 8, 2005	69.53	70.45	69.15	70.02
3220	NASDAQ	ZION	Mon, Mar 7, 2005	69.17	69.75	68.96	69.72
3219	NASDAQ	ZION	Fri, Mar 4, 2005	67.90	69.14	67.90	68.98
3218	NASDAQ	ZION	Thu, Mar 3, 2005	67.03	67.89	67.03	67.60
3217	NASDAQ	ZION	Wed, Mar 2, 2005	66.80	67.73	66.55	67.01
3216	NASDAQ	ZION	Tue, Mar 1, 2005	66.21	67.07	66.12	66.78
3215	NASDAQ	ZION	Mon, Feb 28, 2005	66.37	66.64	65.92	66.10
3214	NASDAQ	ZION	Fri, Feb 25, 2005	66.00	66.64	65.70	66.21
3213	NASDAQ	ZION	Thu, Feb 24, 2005	66.04	66.17	65.81	65.97
3212	NASDAQ	ZION	Wed, Feb 23, 2005	66.43	66.97	65.92	65.92
3211	NASDAQ	ZION	Tue, Feb 22, 2005	67.28	67.50	66.37	66.47
3210	NASDAQ	ZION	Fri, Feb 18, 2005	67.70	67.90	67.10	67.10
3209	NASDAQ	ZION	Thu, Feb 17, 2005	68.78	69.00	67.41	67.55
3208	NASDAQ	ZION	Wed, Feb 16, 2005	68.57	69.12	68.32	68.48
3207	NASDAQ	ZION	Tue, Feb 15, 2005	68.87	69.36	68.45	68.73
3206	NASDAQ	ZION	Mon, Feb 14, 2005	69.39	69.55	68.50	68.94
3205	NASDAQ	ZION	Fri, Feb 11, 2005	68.72	69.15	68.10	69.02
3204	NASDAQ	ZION	Thu, Feb 10, 2005	68.40	69.22	68.38	68.49
3203	NASDAQ	ZION	Wed, Feb 9, 2005	69.37	69.85	68.45	68.48
3202	NASDAQ	ZION	Tue, Feb 8, 2005	69.15	69.37	69.01	69.11
3201	NASDAQ	ZION	Mon, Feb 7, 2005	69.98	69.99	68.51	68.84
3200	NASDAQ	ZION	Fri, Feb 4, 2005	69.48	70.00	69.34	70.00
3199	NASDAQ	ZION	Thu, Feb 3, 2005	69.13	69.56	68.87	69.24
3198	NASDAQ	ZION	Wed, Feb 2, 2005	68.61	69.56	68.50	69.25
3197	NASDAQ	ZION	Tue, Feb 1, 2005	68.00	68.96	68.00	68.96
3196	NASDAQ	ZION	Mon, Jan 31, 2005	66.45	67.95	66.45	67.82
3195	NASDAQ	ZION	Fri, Jan 28, 2005	66.77	66.96	65.95	66.25
3194	NASDAQ	ZION	Thu, Jan 27, 2005	67.58	67.72	66.98	67.09
3193	NASDAQ	ZION	Wed, Jan 26, 2005	65.96	67.83	65.94	67.83
3192	NASDAQ	ZION	Tue, Jan 25, 2005	65.07	65.79	65.07	65.45
3191	NASDAQ	ZION	Mon, Jan 24, 2005	65.48	65.78	65.00	65.17
3190	NASDAQ	ZION	Fri, Jan 21, 2005	65.85	66.42	65.72	65.74
3189	NASDAQ	ZION	Thu, Jan 20, 2005	66.16	66.34	65.83	66.09
3188	NASDAQ	ZION	Wed, Jan 19, 2005	66.45	66.65	66.00	66.30
3187	NASDAQ	ZION	Tue, Jan 18, 2005	63.56	66.44	63.54	66.34
3186	NASDAQ	ZION	Fri, Jan 14, 2005	63.80	64.04	63.33	63.56
3185	NASDAQ	ZION	Thu, Jan 13, 2005	64.60	64.73	63.57	63.71
3184	NASDAQ	ZION	Wed, Jan 12, 2005	65.05	65.25	64.27	64.46
3183	NASDAQ	ZION	Tue, Jan 11, 2005	65.05	65.36	64.24	65.07
3182	NASDAQ	ZION	Mon, Jan 10, 2005	65.00	65.40	64.77	65.03
3181	NASDAQ	ZION	Fri, Jan 7, 2005	66.07	66.34	64.88	64.99
3180	NASDAQ	ZION	Thu, Jan 6, 2005	66.07	67.01	66.00	66.61
3179	NASDAQ	ZION	Wed, Jan 5, 2005	66.14	67.08	66.09	66.23
3178	NASDAQ	ZION	Tue, Jan 4, 2005	67.40	67.72	66.21	66.47
3177	NASDAQ	ZION	Mon, Jan 3, 2005	67.95	68.22	67.20	67.39
3176	NASDAQ	ZION	Fri, Dec 31, 2004	68.61	68.61	67.93	68.03
3175	NASDAQ	ZION	Thu, Dec 30, 2004	68.18	68.86	67.97	68.47
3174	NASDAQ	ZION	Wed, Dec 29, 2004	67.85	68.25	67.75	68.04
3173	NASDAQ	ZION	Tue, Dec 28, 2004	67.98	68.36	67.74	68.05
3172	NASDAQ	ZION	Mon, Dec 27, 2004	68.94	69.12	68.02	68.04
3171	NASDAQ	ZION	Thu, Dec 23, 2004	68.71	69.29	68.17	69.25
3170	NASDAQ	ZION	Wed, Dec 22, 2004	68.55	68.68	68.19	68.44
3169	NASDAQ	ZION	Tue, Dec 21, 2004	67.32	68.27	67.31	68.27
3168	NASDAQ	ZION	Mon, Dec 20, 2004	66.70	67.79	66.68	67.49
3167	NASDAQ	ZION	Fri, Dec 17, 2004	65.41	66.81	65.28	66.59
3166	NASDAQ	ZION	Thu, Dec 16, 2004	66.52	66.97	66.01	66.26
3165	NASDAQ	ZION	Wed, Dec 15, 2004	66.85	66.99	66.26	66.84
3164	NASDAQ	ZION	Tue, Dec 14, 2004	66.64	66.88	66.36	66.67
3163	NASDAQ	ZION	Mon, Dec 13, 2004	66.30	66.96	66.29	66.75
3162	NASDAQ	ZION	Fri, Dec 10, 2004	66.27	66.90	65.89	66.44
3161	NASDAQ	ZION	Thu, Dec 9, 2004	66.39	67.01	66.20	67.00
3160	NASDAQ	ZION	Wed, Dec 8, 2004	66.33	66.79	65.81	66.64
3159	NASDAQ	ZION	Tue, Dec 7, 2004	67.03	67.25	66.29	66.30
3158	NASDAQ	ZION	Mon, Dec 6, 2004	67.71	67.71	67.04	67.20
3157	NASDAQ	ZION	Fri, Dec 3, 2004	67.69	67.90	67.07	67.55
3156	NASDAQ	ZION	Thu, Dec 2, 2004	67.58	68.20	67.29	67.75
3155	NASDAQ	ZION	Wed, Dec 1, 2004	66.72	67.81	66.36	67.81
3154	NASDAQ	ZION	Tue, Nov 30, 2004	65.78	66.50	65.42	66.50
3153	NASDAQ	ZION	Mon, Nov 29, 2004	66.72	66.74	65.84	66.01
3152	NASDAQ	ZION	Fri, Nov 26, 2004	67.38	67.43	67.04	67.10
3151	NASDAQ	ZION	Wed, Nov 24, 2004	66.60	67.69	66.60	67.21
3150	NASDAQ	ZION	Tue, Nov 23, 2004	65.89	66.90	65.89	66.89
3149	NASDAQ	ZION	Mon, Nov 22, 2004	65.90	66.12	65.60	66.12
3148	NASDAQ	ZION	Fri, Nov 19, 2004	67.06	67.06	65.80	66.00
3147	NASDAQ	ZION	Thu, Nov 18, 2004	67.29	67.46	66.62	66.75
3146	NASDAQ	ZION	Wed, Nov 17, 2004	67.68	68.68	67.09	67.25
3145	NASDAQ	ZION	Tue, Nov 16, 2004	68.49	68.70	67.77	67.88
3144	NASDAQ	ZION	Mon, Nov 15, 2004	68.24	69.00	68.07	68.92
3143	NASDAQ	ZION	Fri, Nov 12, 2004	67.66	68.24	67.49	68.24
3142	NASDAQ	ZION	Thu, Nov 11, 2004	66.74	67.78	66.60	67.78
3141	NASDAQ	ZION	Wed, Nov 10, 2004	66.52	67.14	66.45	66.67
3140	NASDAQ	ZION	Tue, Nov 9, 2004	66.02	66.58	65.85	66.50
3139	NASDAQ	ZION	Mon, Nov 8, 2004	66.21	66.42	65.77	65.89
3138	NASDAQ	ZION	Fri, Nov 5, 2004	67.32	67.54	65.49	66.39
3137	NASDAQ	ZION	Thu, Nov 4, 2004	66.21	67.05	65.90	67.00
3136	NASDAQ	ZION	Wed, Nov 3, 2004	65.72	66.82	65.69	66.40
3135	NASDAQ	ZION	Tue, Nov 2, 2004	66.27	66.52	65.68	65.73
3134	NASDAQ	ZION	Mon, Nov 1, 2004	66.10	66.49	65.98	66.28
3133	NASDAQ	ZION	Fri, Oct 29, 2004	66.15	66.62	65.87	66.14
3132	NASDAQ	ZION	Thu, Oct 28, 2004	65.98	66.18	65.57	66.15
3131	NASDAQ	ZION	Wed, Oct 27, 2004	65.43	66.12	64.88	66.12
3130	NASDAQ	ZION	Tue, Oct 26, 2004	64.90	65.50	64.67	65.50
3129	NASDAQ	ZION	Mon, Oct 25, 2004	64.45	64.88	63.61	64.77
3128	NASDAQ	ZION	Fri, Oct 22, 2004	64.74	65.04	64.46	64.47
3127	NASDAQ	ZION	Thu, Oct 21, 2004	63.81	65.39	63.78	64.74
3126	NASDAQ	ZION	Wed, Oct 20, 2004	62.01	63.92	61.85	63.89
3125	NASDAQ	ZION	Tue, Oct 19, 2004	60.67	61.20	60.64	60.85
3124	NASDAQ	ZION	Mon, Oct 18, 2004	60.95	61.00	60.27	60.85
3123	NASDAQ	ZION	Fri, Oct 15, 2004	59.60	61.24	59.60	61.07
3122	NASDAQ	ZION	Thu, Oct 14, 2004	60.18	60.55	59.53	59.60
3121	NASDAQ	ZION	Wed, Oct 13, 2004	60.21	60.70	59.88	60.17
3120	NASDAQ	ZION	Tue, Oct 12, 2004	60.22	60.28	59.99	60.11
3119	NASDAQ	ZION	Mon, Oct 11, 2004	60.10	60.21	59.91	60.21
3118	NASDAQ	ZION	Fri, Oct 8, 2004	59.98	60.26	59.86	59.96
3117	NASDAQ	ZION	Thu, Oct 7, 2004	60.74	60.77	59.97	59.99
3116	NASDAQ	ZION	Wed, Oct 6, 2004	60.48	60.81	60.30	60.67
3115	NASDAQ	ZION	Tue, Oct 5, 2004	61.16	61.18	60.04	60.36
3114	NASDAQ	ZION	Mon, Oct 4, 2004	61.18	62.16	60.97	61.07
3113	NASDAQ	ZION	Fri, Oct 1, 2004	61.21	61.60	60.82	61.52
3112	NASDAQ	ZION	Thu, Sep 30, 2004	61.10	61.20	60.90	61.04
3111	NASDAQ	ZION	Wed, Sep 29, 2004	60.43	61.06	60.07	61.06
3110	NASDAQ	ZION	Tue, Sep 28, 2004	59.50	60.58	59.50	60.49
3109	NASDAQ	ZION	Mon, Sep 27, 2004	60.09	60.13	59.11	59.53
3108	NASDAQ	ZION	Fri, Sep 24, 2004	59.51	60.06	59.38	59.89
3107	NASDAQ	ZION	Thu, Sep 23, 2004	60.13	60.48	59.51	59.51
3106	NASDAQ	ZION	Wed, Sep 22, 2004	60.35	60.50	59.67	60.13
3105	NASDAQ	ZION	Tue, Sep 21, 2004	60.55	60.79	60.16	60.61
3104	NASDAQ	ZION	Mon, Sep 20, 2004	60.69	60.86	60.08	60.47
3103	NASDAQ	ZION	Fri, Sep 17, 2004	61.00	61.28	60.69	60.69
3102	NASDAQ	ZION	Thu, Sep 16, 2004	61.26	61.35	60.47	61.07
3101	NASDAQ	ZION	Wed, Sep 15, 2004	62.26	62.45	60.96	61.20
3100	NASDAQ	ZION	Tue, Sep 14, 2004	62.40	62.60	62.18	62.51
3099	NASDAQ	ZION	Mon, Sep 13, 2004	62.02	62.50	61.59	62.50
3098	NASDAQ	ZION	Fri, Sep 10, 2004	62.18	62.24	61.81	61.96
3097	NASDAQ	ZION	Thu, Sep 9, 2004	62.64	62.85	62.08	62.19
3096	NASDAQ	ZION	Wed, Sep 8, 2004	62.91	62.98	62.41	62.45
3095	NASDAQ	ZION	Tue, Sep 7, 2004	62.76	63.33	62.61	63.14
3094	NASDAQ	ZION	Fri, Sep 3, 2004	62.04	62.72	62.04	62.64
3093	NASDAQ	ZION	Thu, Sep 2, 2004	61.98	62.26	61.67	62.08
3092	NASDAQ	ZION	Wed, Sep 1, 2004	62.42	62.44	61.72	61.95
3091	NASDAQ	ZION	Tue, Aug 31, 2004	61.89	62.49	61.83	62.28
3090	NASDAQ	ZION	Mon, Aug 30, 2004	62.15	62.62	61.92	61.97
3089	NASDAQ	ZION	Fri, Aug 27, 2004	61.70	62.43	61.67	62.13
3088	NASDAQ	ZION	Thu, Aug 26, 2004	61.64	61.98	61.59	61.77
3087	NASDAQ	ZION	Wed, Aug 25, 2004	61.18	61.91	61.07	61.85
3086	NASDAQ	ZION	Tue, Aug 24, 2004	61.25	61.45	60.73	60.98
3085	NASDAQ	ZION	Mon, Aug 23, 2004	61.50	61.50	61.04	61.15
3084	NASDAQ	ZION	Fri, Aug 20, 2004	60.72	61.47	60.55	61.47
3083	NASDAQ	ZION	Thu, Aug 19, 2004	60.83	60.87	60.46	60.63
3082	NASDAQ	ZION	Wed, Aug 18, 2004	59.83	60.66	59.73	60.49
3081	NASDAQ	ZION	Tue, Aug 17, 2004	59.51	59.99	59.51	59.81
3080	NASDAQ	ZION	Mon, Aug 16, 2004	59.24	59.83	58.93	59.58
3079	NASDAQ	ZION	Fri, Aug 13, 2004	58.96	59.49	58.66	59.22
3078	NASDAQ	ZION	Thu, Aug 12, 2004	58.66	59.13	58.65	59.10
3077	NASDAQ	ZION	Wed, Aug 11, 2004	58.63	58.83	58.48	58.67
3076	NASDAQ	ZION	Tue, Aug 10, 2004	58.63	58.95	58.53	58.81
3075	NASDAQ	ZION	Mon, Aug 9, 2004	58.68	58.98	58.40	58.50
3074	NASDAQ	ZION	Fri, Aug 6, 2004	60.09	60.13	59.02	59.09
3073	NASDAQ	ZION	Thu, Aug 5, 2004	61.05	61.05	60.00	60.08
3072	NASDAQ	ZION	Wed, Aug 4, 2004	60.78	61.21	60.49	61.05
3071	NASDAQ	ZION	Tue, Aug 3, 2004	61.25	61.36	60.84	61.12
3070	NASDAQ	ZION	Mon, Aug 2, 2004	60.65	61.44	60.15	61.42
3069	NASDAQ	ZION	Fri, Jul 30, 2004	60.60	60.78	60.33	60.50
3068	NASDAQ	ZION	Thu, Jul 29, 2004	59.91	60.70	59.66	60.55
3067	NASDAQ	ZION	Wed, Jul 28, 2004	60.18	60.69	59.64	59.81
3066	NASDAQ	ZION	Tue, Jul 27, 2004	59.17	60.48	58.91	60.24
3065	NASDAQ	ZION	Mon, Jul 26, 2004	60.30	60.31	58.82	58.98
3064	NASDAQ	ZION	Fri, Jul 23, 2004	61.60	61.78	60.15	60.25
3063	NASDAQ	ZION	Thu, Jul 22, 2004	62.42	62.49	59.82	61.80
3062	NASDAQ	ZION	Wed, Jul 21, 2004	64.21	64.38	63.10	63.17
3061	NASDAQ	ZION	Tue, Jul 20, 2004	63.09	64.33	62.82	64.17
3060	NASDAQ	ZION	Mon, Jul 19, 2004	62.87	63.53	62.60	63.15
3059	NASDAQ	ZION	Fri, Jul 16, 2004	62.82	63.14	62.68	62.75
3058	NASDAQ	ZION	Thu, Jul 15, 2004	62.31	62.94	62.26	62.80
3057	NASDAQ	ZION	Wed, Jul 14, 2004	62.70	63.18	62.23	62.48
3056	NASDAQ	ZION	Tue, Jul 13, 2004	62.52	62.75	62.19	62.75
3055	NASDAQ	ZION	Mon, Jul 12, 2004	61.90	62.75	61.70	62.75
3054	NASDAQ	ZION	Fri, Jul 9, 2004	61.90	62.19	61.73	61.79
3053	NASDAQ	ZION	Thu, Jul 8, 2004	61.90	62.36	61.80	61.87
3052	NASDAQ	ZION	Wed, Jul 7, 2004	61.40	62.03	61.38	61.82
3051	NASDAQ	ZION	Tue, Jul 6, 2004	61.74	61.93	61.42	61.61
3050	NASDAQ	ZION	Fri, Jul 2, 2004	61.09	62.01	61.08	61.82
3049	NASDAQ	ZION	Thu, Jul 1, 2004	61.67	61.85	60.89	61.32
3048	NASDAQ	ZION	Wed, Jun 30, 2004	61.52	61.76	60.88	61.45
3047	NASDAQ	ZION	Tue, Jun 29, 2004	61.50	61.81	61.15	61.33
3046	NASDAQ	ZION	Mon, Jun 28, 2004	61.39	61.90	61.33	61.70
3045	NASDAQ	ZION	Fri, Jun 25, 2004	61.42	61.67	61.03	61.41
3044	NASDAQ	ZION	Thu, Jun 24, 2004	61.56	61.86	61.45	61.50
3043	NASDAQ	ZION	Wed, Jun 23, 2004	61.57	61.98	60.98	61.82
3042	NASDAQ	ZION	Tue, Jun 22, 2004	60.69	61.54	60.59	61.39
3041	NASDAQ	ZION	Mon, Jun 21, 2004	60.70	60.98	60.59	60.84
3040	NASDAQ	ZION	Fri, Jun 18, 2004	60.67	60.98	60.39	60.60
3039	NASDAQ	ZION	Thu, Jun 17, 2004	60.16	60.35	59.89	60.22
3038	NASDAQ	ZION	Wed, Jun 16, 2004	60.25	60.42	59.74	60.10
3037	NASDAQ	ZION	Tue, Jun 15, 2004	60.71	61.13	60.24	60.24
3036	NASDAQ	ZION	Mon, Jun 14, 2004	61.38	61.40	60.40	60.47
3035	NASDAQ	ZION	Thu, Jun 10, 2004	61.25	61.50	60.97	61.30
3034	NASDAQ	ZION	Wed, Jun 9, 2004	61.95	61.98	61.07	61.28
3033	NASDAQ	ZION	Tue, Jun 8, 2004	61.75	62.04	61.61	62.00
3032	NASDAQ	ZION	Mon, Jun 7, 2004	61.47	62.00	61.06	61.98
3031	NASDAQ	ZION	Fri, Jun 4, 2004	61.17	61.69	61.17	61.41
3030	NASDAQ	ZION	Thu, Jun 3, 2004	61.05	61.37	60.74	61.26
3029	NASDAQ	ZION	Wed, Jun 2, 2004	60.83	61.31	60.41	61.20
3028	NASDAQ	ZION	Tue, Jun 1, 2004	61.14	61.29	60.59	60.75
3027	NASDAQ	ZION	Fri, May 28, 2004	60.94	61.31	60.60	61.30
3026	NASDAQ	ZION	Thu, May 27, 2004	60.84	61.37	60.59	61.01
3025	NASDAQ	ZION	Wed, May 26, 2004	60.05	61.41	59.90	61.04
3024	NASDAQ	ZION	Tue, May 25, 2004	59.79	60.45	59.47	60.45
3023	NASDAQ	ZION	Mon, May 24, 2004	60.35	60.47	59.62	59.74
3022	NASDAQ	ZION	Fri, May 21, 2004	60.20	60.40	59.63	60.38
3021	NASDAQ	ZION	Thu, May 20, 2004	59.55	59.79	59.31	59.77
3020	NASDAQ	ZION	Wed, May 19, 2004	59.04	60.35	59.04	59.59
3019	NASDAQ	ZION	Tue, May 18, 2004	58.46	59.20	58.45	59.08
3018	NASDAQ	ZION	Mon, May 17, 2004	58.35	58.53	57.81	58.39
3017	NASDAQ	ZION	Fri, May 14, 2004	57.73	58.89	57.34	58.59
3016	NASDAQ	ZION	Thu, May 13, 2004	56.90	58.11	56.59	57.62
3015	NASDAQ	ZION	Wed, May 12, 2004	56.54	57.03	55.75	56.92
3014	NASDAQ	ZION	Tue, May 11, 2004	55.46	56.77	55.44	56.56
3013	NASDAQ	ZION	Mon, May 10, 2004	55.90	56.01	54.72	55.37
3012	NASDAQ	ZION	Fri, May 7, 2004	56.93	57.50	56.01	56.04
3011	NASDAQ	ZION	Thu, May 6, 2004	57.82	57.98	56.85	57.23
3010	NASDAQ	ZION	Wed, May 5, 2004	57.71	58.45	57.57	57.97
3009	NASDAQ	ZION	Tue, May 4, 2004	56.97	57.99	56.70	57.57
3008	NASDAQ	ZION	Mon, May 3, 2004	56.43	56.96	56.39	56.94
3007	NASDAQ	ZION	Fri, Apr 30, 2004	55.91	57.34	55.91	56.59
3006	NASDAQ	ZION	Thu, Apr 29, 2004	56.07	57.25	55.52	55.96
3005	NASDAQ	ZION	Wed, Apr 28, 2004	57.01	57.12	56.32	56.43
3004	NASDAQ	ZION	Tue, Apr 27, 2004	57.35	58.45	57.22	57.36
3003	NASDAQ	ZION	Mon, Apr 26, 2004	57.72	57.95	57.23	57.51
3002	NASDAQ	ZION	Fri, Apr 23, 2004	56.74	57.95	56.60	57.92
3001	NASDAQ	ZION	Thu, Apr 22, 2004	56.22	57.17	56.09	56.98
3000	NASDAQ	ZION	Wed, Apr 21, 2004	54.98	56.94	54.55	56.14
2999	NASDAQ	ZION	Tue, Apr 20, 2004	54.78	55.66	54.43	54.55
2998	NASDAQ	ZION	Mon, Apr 19, 2004	54.80	54.84	54.08	54.66
2997	NASDAQ	ZION	Fri, Apr 16, 2004	54.71	55.30	54.62	54.65
2996	NASDAQ	ZION	Thu, Apr 15, 2004	55.15	55.49	54.58	54.75
2995	NASDAQ	ZION	Wed, Apr 14, 2004	56.05	56.17	54.78	55.26
2994	NASDAQ	ZION	Tue, Apr 13, 2004	57.73	57.85	56.25	56.29
2993	NASDAQ	ZION	Mon, Apr 12, 2004	57.42	57.82	57.17	57.60
2992	NASDAQ	ZION	Thu, Apr 8, 2004	57.80	57.92	57.08	57.31
2991	NASDAQ	ZION	Wed, Apr 7, 2004	57.26	57.82	57.18	57.64
2990	NASDAQ	ZION	Tue, Apr 6, 2004	56.79	57.44	56.59	57.35
2989	NASDAQ	ZION	Mon, Apr 5, 2004	56.99	57.15	56.17	56.95
2988	NASDAQ	ZION	Fri, Apr 2, 2004	57.69	58.04	56.64	56.94
2987	NASDAQ	ZION	Thu, Apr 1, 2004	56.62	57.83	56.55	57.58
2986	NASDAQ	ZION	Wed, Mar 31, 2004	56.84	57.21	56.62	57.10
2985	NASDAQ	ZION	Tue, Mar 30, 2004	56.92	57.11	56.85	57.02
2984	NASDAQ	ZION	Mon, Mar 29, 2004	56.53	57.25	56.50	57.00
2983	NASDAQ	ZION	Fri, Mar 26, 2004	56.86	57.06	56.57	56.75
2982	NASDAQ	ZION	Thu, Mar 25, 2004	56.63	57.10	56.28	56.96
2981	NASDAQ	ZION	Wed, Mar 24, 2004	56.57	56.61	55.93	56.26
2980	NASDAQ	ZION	Tue, Mar 23, 2004	56.88	57.17	56.52	56.59
2979	NASDAQ	ZION	Mon, Mar 22, 2004	57.74	57.74	56.62	56.68
2978	NASDAQ	ZION	Fri, Mar 19, 2004	58.23	58.44	57.36	57.45
2977	NASDAQ	ZION	Thu, Mar 18, 2004	57.75	58.46	57.61	58.09
2976	NASDAQ	ZION	Wed, Mar 17, 2004	57.79	58.88	57.42	57.82
2975	NASDAQ	ZION	Tue, Mar 16, 2004	56.47	57.17	56.26	56.86
2974	NASDAQ	ZION	Mon, Mar 15, 2004	57.10	57.21	56.15	56.36
2973	NASDAQ	ZION	Fri, Mar 12, 2004	56.90	57.37	56.81	57.11
2972	NASDAQ	ZION	Thu, Mar 11, 2004	57.83	58.34	57.01	57.15
2971	NASDAQ	ZION	Wed, Mar 10, 2004	58.55	58.77	57.85	57.85
2970	NASDAQ	ZION	Tue, Mar 9, 2004	59.11	59.17	58.23	58.50
2969	NASDAQ	ZION	Mon, Mar 8, 2004	58.95	59.32	58.90	59.13
2968	NASDAQ	ZION	Fri, Mar 5, 2004	58.85	59.40	58.75	59.20
2967	NASDAQ	ZION	Thu, Mar 4, 2004	58.53	59.22	58.33	59.09
2966	NASDAQ	ZION	Wed, Mar 3, 2004	58.13	58.71	57.92	58.71
2965	NASDAQ	ZION	Tue, Mar 2, 2004	58.09	59.26	58.03	58.03
2964	NASDAQ	ZION	Mon, Mar 1, 2004	58.45	58.99	58.26	58.44
2963	NASDAQ	ZION	Fri, Feb 27, 2004	58.06	58.95	58.02	58.27
2962	NASDAQ	ZION	Thu, Feb 26, 2004	57.56	58.38	57.41	58.19
2961	NASDAQ	ZION	Wed, Feb 25, 2004	57.82	57.86	57.22	57.63
2960	NASDAQ	ZION	Tue, Feb 24, 2004	57.72	58.05	57.14	57.52
2959	NASDAQ	ZION	Mon, Feb 23, 2004	58.58	58.59	57.52	57.68
2958	NASDAQ	ZION	Fri, Feb 20, 2004	58.32	58.97	58.13	58.38
2957	NASDAQ	ZION	Thu, Feb 19, 2004	58.51	58.75	58.07	58.12
2956	NASDAQ	ZION	Wed, Feb 18, 2004	58.73	58.97	58.27	58.50
2955	NASDAQ	ZION	Tue, Feb 17, 2004	58.57	58.98	58.27	58.93
2954	NASDAQ	ZION	Fri, Feb 13, 2004	59.02	59.29	58.39	58.41
2953	NASDAQ	ZION	Thu, Feb 12, 2004	58.70	58.95	58.38	58.91
2952	NASDAQ	ZION	Wed, Feb 11, 2004	57.84	59.04	57.75	58.88
2951	NASDAQ	ZION	Tue, Feb 10, 2004	58.59	58.60	57.66	58.00
2950	NASDAQ	ZION	Mon, Feb 9, 2004	58.66	59.19	58.27	58.40
2949	NASDAQ	ZION	Fri, Feb 6, 2004	58.28	59.43	58.22	59.25
2948	NASDAQ	ZION	Thu, Feb 5, 2004	58.84	58.87	58.30	58.44
2947	NASDAQ	ZION	Wed, Feb 4, 2004	58.38	58.80	58.13	58.54
2946	NASDAQ	ZION	Tue, Feb 3, 2004	58.80	59.05	58.11	58.28
2945	NASDAQ	ZION	Mon, Feb 2, 2004	58.72	59.17	58.61	58.91
2944	NASDAQ	ZION	Fri, Jan 30, 2004	58.99	59.44	58.64	58.64
2943	NASDAQ	ZION	Thu, Jan 29, 2004	59.42	60.02	58.30	59.08
2942	NASDAQ	ZION	Wed, Jan 28, 2004	60.93	60.93	59.10	59.29
2941	NASDAQ	ZION	Tue, Jan 27, 2004	61.24	61.67	60.78	60.88
2940	NASDAQ	ZION	Mon, Jan 26, 2004	60.90	61.60	60.42	61.40
2939	NASDAQ	ZION	Fri, Jan 23, 2004	60.41	61.03	60.30	61.03
2938	NASDAQ	ZION	Thu, Jan 22, 2004	61.59	61.65	60.32	60.40
2937	NASDAQ	ZION	Wed, Jan 21, 2004	61.13	61.72	60.87	61.72
2936	NASDAQ	ZION	Tue, Jan 20, 2004	60.07	61.13	60.03	61.02
2935	NASDAQ	ZION	Fri, Jan 16, 2004	59.49	60.21	59.36	60.21
2934	NASDAQ	ZION	Thu, Jan 15, 2004	59.09	59.93	58.70	59.54
2933	NASDAQ	ZION	Wed, Jan 14, 2004	58.93	59.08	58.66	58.99
2932	NASDAQ	ZION	Tue, Jan 13, 2004	59.45	59.60	58.25	58.83
2931	NASDAQ	ZION	Mon, Jan 12, 2004	60.05	60.22	59.29	59.48
2930	NASDAQ	ZION	Fri, Jan 9, 2004	60.52	60.77	60.03	60.03
2929	NASDAQ	ZION	Thu, Jan 8, 2004	60.58	60.86	60.16	60.80
2928	NASDAQ	ZION	Wed, Jan 7, 2004	59.80	60.78	59.80	60.48
2927	NASDAQ	ZION	Tue, Jan 6, 2004	60.06	60.91	59.97	60.90
2926	NASDAQ	ZION	Mon, Jan 5, 2004	60.27	60.38	59.82	60.07
2925	NASDAQ	ZION	Fri, Jan 2, 2004	61.45	61.45	59.93	60.20
2924	NASDAQ	ZION	Wed, Dec 31, 2003	61.46	61.46	60.68	61.34
2923	NASDAQ	ZION	Tue, Dec 30, 2003	61.31	61.45	61.16	61.44
2922	NASDAQ	ZION	Mon, Dec 29, 2003	61.24	61.35	60.95	61.30
2921	NASDAQ	ZION	Fri, Dec 26, 2003	61.21	61.23	61.07	61.12
2920	NASDAQ	ZION	Wed, Dec 24, 2003	61.19	61.19	60.92	61.15
2919	NASDAQ	ZION	Tue, Dec 23, 2003	61.26	61.57	60.76	61.31
2918	NASDAQ	ZION	Mon, Dec 22, 2003	61.45	61.63	61.00	61.28
2917	NASDAQ	ZION	Fri, Dec 19, 2003	61.84	62.06	61.27	61.69
2916	NASDAQ	ZION	Thu, Dec 18, 2003	61.94	62.06	61.67	61.96
2915	NASDAQ	ZION	Wed, Dec 17, 2003	62.05	62.07	61.63	61.84
2914	NASDAQ	ZION	Tue, Dec 16, 2003	61.57	62.18	61.27	62.18
2913	NASDAQ	ZION	Mon, Dec 15, 2003	61.94	62.64	61.42	61.43
2912	NASDAQ	ZION	Fri, Dec 12, 2003	61.75	61.97	61.62	61.86
2911	NASDAQ	ZION	Thu, Dec 11, 2003	61.05	61.91	61.04	61.88
2910	NASDAQ	ZION	Wed, Dec 10, 2003	61.30	61.48	60.80	61.07
2909	NASDAQ	ZION	Tue, Dec 9, 2003	61.95	62.11	61.34	61.66
2908	NASDAQ	ZION	Mon, Dec 8, 2003	61.26	62.07	61.16	61.91
2907	NASDAQ	ZION	Fri, Dec 5, 2003	61.58	61.78	61.07	61.20
2906	NASDAQ	ZION	Thu, Dec 4, 2003	61.94	62.15	61.40	61.80
2905	NASDAQ	ZION	Wed, Dec 3, 2003	61.84	62.19	61.40	61.87
2904	NASDAQ	ZION	Tue, Dec 2, 2003	62.44	62.44	61.75	62.07
2903	NASDAQ	ZION	Mon, Dec 1, 2003	61.81	62.21	61.69	62.12
2902	NASDAQ	ZION	Fri, Nov 28, 2003	61.90	62.22	61.67	61.81
2901	NASDAQ	ZION	Wed, Nov 26, 2003	61.15	61.83	61.01	61.74
2900	NASDAQ	ZION	Tue, Nov 25, 2003	60.70	61.27	60.51	60.99
2899	NASDAQ	ZION	Mon, Nov 24, 2003	60.83	61.26	60.34	60.55
2898	NASDAQ	ZION	Fri, Nov 21, 2003	61.42	61.66	60.57	60.75
2897	NASDAQ	ZION	Thu, Nov 20, 2003	61.07	61.84	60.29	60.97
2896	NASDAQ	ZION	Wed, Nov 19, 2003	61.49	61.94	60.74	61.05
2895	NASDAQ	ZION	Tue, Nov 18, 2003	62.64	62.85	61.45	61.59
2894	NASDAQ	ZION	Mon, Nov 17, 2003	63.00	63.14	62.24	62.62
2893	NASDAQ	ZION	Fri, Nov 14, 2003	63.50	63.58	62.84	63.15
2892	NASDAQ	ZION	Thu, Nov 13, 2003	63.19	63.42	62.86	63.15
2891	NASDAQ	ZION	Wed, Nov 12, 2003	63.23	63.72	63.00	63.50
2890	NASDAQ	ZION	Tue, Nov 11, 2003	62.70	63.05	62.37	62.94
2889	NASDAQ	ZION	Mon, Nov 10, 2003	63.12	63.21	62.16	62.68
2888	NASDAQ	ZION	Fri, Nov 7, 2003	63.10	63.86	62.98	63.12
2887	NASDAQ	ZION	Thu, Nov 6, 2003	62.14	63.30	61.88	63.30
2886	NASDAQ	ZION	Wed, Nov 5, 2003	62.05	62.23	61.59	61.95
2885	NASDAQ	ZION	Tue, Nov 4, 2003	62.26	62.55	62.09	62.16
2884	NASDAQ	ZION	Mon, Nov 3, 2003	61.06	62.36	61.06	62.21
2883	NASDAQ	ZION	Fri, Oct 31, 2003	60.68	61.30	60.64	61.30
2882	NASDAQ	ZION	Thu, Oct 30, 2003	60.77	61.00	60.34	61.00
2881	NASDAQ	ZION	Wed, Oct 29, 2003	60.01	60.75	59.95	60.68
2880	NASDAQ	ZION	Tue, Oct 28, 2003	59.25	60.38	59.03	60.24
2879	NASDAQ	ZION	Mon, Oct 27, 2003	58.76	59.67	58.74	59.21
2878	NASDAQ	ZION	Fri, Oct 24, 2003	58.18	58.47	57.70	58.44
2877	NASDAQ	ZION	Thu, Oct 23, 2003	58.08	58.47	57.55	58.37
2876	NASDAQ	ZION	Wed, Oct 22, 2003	58.31	58.39	57.71	58.04
2875	NASDAQ	ZION	Tue, Oct 21, 2003	58.54	58.55	58.14	58.48
2874	NASDAQ	ZION	Mon, Oct 20, 2003	58.85	59.03	57.92	58.43
2873	NASDAQ	ZION	Fri, Oct 17, 2003	60.39	60.39	58.51	58.81
2872	NASDAQ	ZION	Thu, Oct 16, 2003	59.67	60.64	59.36	60.31
2871	NASDAQ	ZION	Wed, Oct 15, 2003	60.26	60.55	59.61	59.91
2870	NASDAQ	ZION	Tue, Oct 14, 2003	60.65	60.69	60.23	60.38
2869	NASDAQ	ZION	Mon, Oct 13, 2003	59.73	60.93	59.66	60.50
2868	NASDAQ	ZION	Fri, Oct 10, 2003	59.53	60.00	59.46	59.65
2867	NASDAQ	ZION	Thu, Oct 9, 2003	59.35	60.00	59.13	59.53
2866	NASDAQ	ZION	Wed, Oct 8, 2003	58.99	59.43	58.45	59.32
2865	NASDAQ	ZION	Tue, Oct 7, 2003	58.32	59.00	58.09	58.99
2864	NASDAQ	ZION	Mon, Oct 6, 2003	57.78	58.50	57.76	58.50
2863	NASDAQ	ZION	Fri, Oct 3, 2003	57.81	58.51	57.67	57.76
2862	NASDAQ	ZION	Thu, Oct 2, 2003	57.31	57.78	56.86	57.77
2861	NASDAQ	ZION	Wed, Oct 1, 2003	56.04	57.77	55.95	57.74
2860	NASDAQ	ZION	Tue, Sep 30, 2003	56.15	56.64	55.81	55.99
2859	NASDAQ	ZION	Mon, Sep 29, 2003	55.49	56.20	55.28	56.20
2858	NASDAQ	ZION	Fri, Sep 26, 2003	55.68	56.17	55.14	55.63
2857	NASDAQ	ZION	Thu, Sep 25, 2003	56.38	56.52	55.67	55.79
2856	NASDAQ	ZION	Wed, Sep 24, 2003	57.06	57.17	55.95	56.32
2855	NASDAQ	ZION	Tue, Sep 23, 2003	57.08	57.31	56.69	57.31
2854	NASDAQ	ZION	Mon, Sep 22, 2003	57.52	57.55	56.43	57.06
2853	NASDAQ	ZION	Fri, Sep 19, 2003	57.56	58.14	57.15	58.03
2852	NASDAQ	ZION	Thu, Sep 18, 2003	56.42	57.43	56.40	57.25
2851	NASDAQ	ZION	Wed, Sep 17, 2003	56.29	56.52	55.86	56.49
2850	NASDAQ	ZION	Tue, Sep 16, 2003	55.75	56.46	55.64	56.23
2849	NASDAQ	ZION	Mon, Sep 15, 2003	56.30	56.31	55.61	55.68
2848	NASDAQ	ZION	Fri, Sep 12, 2003	55.79	56.40	55.48	56.27
2847	NASDAQ	ZION	Thu, Sep 11, 2003	56.25	56.47	55.80	55.80
2846	NASDAQ	ZION	Wed, Sep 10, 2003	57.16	57.16	56.01	56.12
2845	NASDAQ	ZION	Tue, Sep 9, 2003	56.81	57.47	56.80	57.36
2844	NASDAQ	ZION	Mon, Sep 8, 2003	56.28	57.06	56.28	56.92
2843	NASDAQ	ZION	Fri, Sep 5, 2003	56.78	56.96	56.11	56.32
2842	NASDAQ	ZION	Thu, Sep 4, 2003	56.47	57.12	56.47	56.97
2841	NASDAQ	ZION	Wed, Sep 3, 2003	56.53	56.79	56.25	56.55
2840	NASDAQ	ZION	Tue, Sep 2, 2003	55.79	56.53	55.35	56.33
2839	NASDAQ	ZION	Fri, Aug 29, 2003	55.82	55.84	55.32	55.77
2838	NASDAQ	ZION	Thu, Aug 28, 2003	55.32	56.04	55.32	55.91
2837	NASDAQ	ZION	Wed, Aug 27, 2003	56.53	56.53	55.51	55.51
2836	NASDAQ	ZION	Tue, Aug 26, 2003	56.43	56.62	55.40	56.52
2835	NASDAQ	ZION	Mon, Aug 25, 2003	56.40	56.46	55.77	56.05
2834	NASDAQ	ZION	Fri, Aug 22, 2003	57.64	57.79	56.01	56.37
2833	NASDAQ	ZION	Thu, Aug 21, 2003	57.54	57.84	56.82	57.29
2832	NASDAQ	ZION	Wed, Aug 20, 2003	57.21	57.50	57.14	57.48
2831	NASDAQ	ZION	Tue, Aug 19, 2003	57.57	57.78	56.97	57.26
2830	NASDAQ	ZION	Mon, Aug 18, 2003	56.74	57.81	56.74	57.61
2829	NASDAQ	ZION	Fri, Aug 15, 2003	56.79	56.90	55.08	56.77
2828	NASDAQ	ZION	Thu, Aug 14, 2003	56.55	56.90	56.34	56.84
2827	NASDAQ	ZION	Wed, Aug 13, 2003	56.99	57.01	56.19	56.41
2826	NASDAQ	ZION	Tue, Aug 12, 2003	56.65	57.00	56.37	56.99
2825	NASDAQ	ZION	Mon, Aug 11, 2003	56.70	56.70	56.10	56.64
2824	NASDAQ	ZION	Fri, Aug 8, 2003	56.83	56.97	56.22	56.77
2823	NASDAQ	ZION	Thu, Aug 7, 2003	56.25	56.85	56.05	56.63
2822	NASDAQ	ZION	Wed, Aug 6, 2003	55.85	56.63	55.77	56.20
2821	NASDAQ	ZION	Tue, Aug 5, 2003	56.11	56.31	55.75	55.81
2820	NASDAQ	ZION	Mon, Aug 4, 2003	56.02	56.36	55.25	56.23
2819	NASDAQ	ZION	Fri, Aug 1, 2003	55.79	56.19	55.00	56.09
2818	NASDAQ	ZION	Thu, Jul 31, 2003	57.07	57.58	55.83	55.89
2817	NASDAQ	ZION	Wed, Jul 30, 2003	56.56	57.06	56.52	56.94
2816	NASDAQ	ZION	Tue, Jul 29, 2003	56.32	56.89	56.25	56.63
2815	NASDAQ	ZION	Mon, Jul 28, 2003	57.05	57.24	56.51	57.01
2814	NASDAQ	ZION	Fri, Jul 25, 2003	55.88	57.26	55.78	57.17
2813	NASDAQ	ZION	Thu, Jul 24, 2003	54.75	55.96	54.71	55.50
2812	NASDAQ	ZION	Wed, Jul 23, 2003	54.70	55.19	54.26	54.86
2811	NASDAQ	ZION	Tue, Jul 22, 2003	54.40	55.11	54.36	54.89
2810	NASDAQ	ZION	Mon, Jul 21, 2003	54.77	55.24	54.25	54.53
2809	NASDAQ	ZION	Fri, Jul 18, 2003	53.13	54.44	53.06	54.40
2808	NASDAQ	ZION	Thu, Jul 17, 2003	51.82	51.82	51.15	51.60
2807	NASDAQ	ZION	Wed, Jul 16, 2003	51.45	51.97	51.25	51.95
2806	NASDAQ	ZION	Tue, Jul 15, 2003	52.83	52.83	51.43	51.45
2805	NASDAQ	ZION	Mon, Jul 14, 2003	52.44	53.07	52.21	52.64
2804	NASDAQ	ZION	Fri, Jul 11, 2003	51.94	52.70	51.76	52.13
2803	NASDAQ	ZION	Thu, Jul 10, 2003	52.00	52.08	51.45	51.79
2802	NASDAQ	ZION	Wed, Jul 9, 2003	52.90	53.00	51.99	52.28
2801	NASDAQ	ZION	Tue, Jul 8, 2003	52.62	53.00	52.26	52.99
2800	NASDAQ	ZION	Mon, Jul 7, 2003	51.90	53.00	51.90	52.74
2799	NASDAQ	ZION	Thu, Jul 3, 2003	51.88	52.38	51.64	51.88
2798	NASDAQ	ZION	Wed, Jul 2, 2003	51.24	52.11	51.12	51.94
2797	NASDAQ	ZION	Tue, Jul 1, 2003	50.47	51.27	49.89	51.20
2796	NASDAQ	ZION	Mon, Jun 30, 2003	50.60	51.35	50.43	50.60
2795	NASDAQ	ZION	Fri, Jun 27, 2003	51.49	51.54	50.47	50.62
2794	NASDAQ	ZION	Thu, Jun 26, 2003	50.41	51.69	50.22	51.25
2793	NASDAQ	ZION	Wed, Jun 25, 2003	50.81	51.17	50.36	50.36
2792	NASDAQ	ZION	Tue, Jun 24, 2003	51.04	51.43	50.61	50.85
2791	NASDAQ	ZION	Mon, Jun 23, 2003	51.45	51.79	50.68	51.02
2790	NASDAQ	ZION	Fri, Jun 20, 2003	51.89	51.95	51.11	51.70
2789	NASDAQ	ZION	Thu, Jun 19, 2003	52.91	52.99	51.31	51.47
2788	NASDAQ	ZION	Wed, Jun 18, 2003	53.20	53.28	52.64	53.01
2787	NASDAQ	ZION	Tue, Jun 17, 2003	53.34	53.50	52.61	53.20
2786	NASDAQ	ZION	Mon, Jun 16, 2003	52.67	53.39	52.50	53.37
2785	NASDAQ	ZION	Fri, Jun 13, 2003	52.97	53.10	52.18	52.59
2784	NASDAQ	ZION	Thu, Jun 12, 2003	52.91	53.37	52.33	53.02
2783	NASDAQ	ZION	Wed, Jun 11, 2003	51.84	52.84	51.76	52.78
2782	NASDAQ	ZION	Tue, Jun 10, 2003	51.91	52.25	51.66	52.16
2781	NASDAQ	ZION	Mon, Jun 9, 2003	52.14	52.60	51.50	51.61
2780	NASDAQ	ZION	Fri, Jun 6, 2003	53.31	53.88	52.46	52.62
2779	NASDAQ	ZION	Thu, Jun 5, 2003	52.43	52.90	52.08	52.82
2778	NASDAQ	ZION	Wed, Jun 4, 2003	50.87	52.65	50.87	52.44
2777	NASDAQ	ZION	Tue, Jun 3, 2003	50.40	51.34	50.35	50.89
2776	NASDAQ	ZION	Mon, Jun 2, 2003	51.03	51.05	50.20	50.26
2775	NASDAQ	ZION	Fri, May 30, 2003	49.76	51.11	49.70	51.05
2774	NASDAQ	ZION	Thu, May 29, 2003	49.69	49.89	49.50	49.71
2773	NASDAQ	ZION	Wed, May 28, 2003	49.61	49.89	49.44	49.57
2772	NASDAQ	ZION	Tue, May 27, 2003	48.60	49.42	48.33	49.30
2771	NASDAQ	ZION	Fri, May 23, 2003	48.78	48.90	48.62	48.68
2770	NASDAQ	ZION	Thu, May 22, 2003	48.90	49.50	48.60	48.83
2769	NASDAQ	ZION	Wed, May 21, 2003	48.43	48.82	48.16	48.80
2768	NASDAQ	ZION	Tue, May 20, 2003	48.20	48.80	48.10	48.38
2767	NASDAQ	ZION	Mon, May 19, 2003	49.28	49.43	47.94	48.48
2766	NASDAQ	ZION	Fri, May 16, 2003	49.52	49.63	48.90	49.52
2765	NASDAQ	ZION	Thu, May 15, 2003	49.15	49.60	49.06	49.49
2764	NASDAQ	ZION	Wed, May 14, 2003	49.75	49.80	48.91	48.99
2763	NASDAQ	ZION	Tue, May 13, 2003	49.16	49.84	49.10	49.68
2762	NASDAQ	ZION	Mon, May 12, 2003	48.76	49.54	48.38	49.17
2761	NASDAQ	ZION	Fri, May 9, 2003	48.50	49.17	48.47	49.00
2760	NASDAQ	ZION	Thu, May 8, 2003	49.01	49.01	48.47	48.52
2759	NASDAQ	ZION	Wed, May 7, 2003	49.30	49.80	48.82	49.10
2758	NASDAQ	ZION	Tue, May 6, 2003	49.63	49.68	48.97	49.36
2757	NASDAQ	ZION	Mon, May 5, 2003	50.03	50.14	49.15	49.44
2756	NASDAQ	ZION	Fri, May 2, 2003	49.02	50.08	48.88	49.94
2755	NASDAQ	ZION	Thu, May 1, 2003	49.10	49.20	48.27	49.03
2754	NASDAQ	ZION	Wed, Apr 30, 2003	48.64	49.44	48.29	49.24
2753	NASDAQ	ZION	Tue, Apr 29, 2003	49.13	49.60	48.63	48.81
2752	NASDAQ	ZION	Mon, Apr 28, 2003	48.00	49.00	48.00	48.88
2751	NASDAQ	ZION	Fri, Apr 25, 2003	48.55	48.55	47.67	48.02
2750	NASDAQ	ZION	Thu, Apr 24, 2003	48.55	48.71	47.64	48.49
2749	NASDAQ	ZION	Wed, Apr 23, 2003	48.76	49.05	48.46	48.85
2748	NASDAQ	ZION	Tue, Apr 22, 2003	47.59	48.90	47.12	48.88
2747	NASDAQ	ZION	Mon, Apr 21, 2003	46.46	48.24	46.11	47.50
2746	NASDAQ	ZION	Thu, Apr 17, 2003	44.14	45.35	44.05	45.26
2745	NASDAQ	ZION	Wed, Apr 16, 2003	45.07	45.15	44.25	44.52
2744	NASDAQ	ZION	Tue, Apr 15, 2003	44.41	45.05	44.13	45.04
2743	NASDAQ	ZION	Mon, Apr 14, 2003	43.46	44.40	43.45	44.37
2742	NASDAQ	ZION	Fri, Apr 11, 2003	43.26	43.87	43.18	43.29
2741	NASDAQ	ZION	Thu, Apr 10, 2003	42.47	43.40	42.47	43.23
2740	NASDAQ	ZION	Wed, Apr 9, 2003	42.99	43.41	42.47	42.48
2739	NASDAQ	ZION	Tue, Apr 8, 2003	42.78	43.00	42.50	42.93
2738	NASDAQ	ZION	Mon, Apr 7, 2003	43.79	44.55	42.65	42.76
2737	NASDAQ	ZION	Fri, Apr 4, 2003	42.75	43.26	42.73	42.95
2736	NASDAQ	ZION	Thu, Apr 3, 2003	43.71	43.83	42.70	42.76
2735	NASDAQ	ZION	Wed, Apr 2, 2003	43.51	44.01	43.34	43.64
2734	NASDAQ	ZION	Tue, Apr 1, 2003	42.66	43.16	42.25	43.14
2733	NASDAQ	ZION	Mon, Mar 31, 2003	43.17	43.20	42.42	42.78
2732	NASDAQ	ZION	Fri, Mar 28, 2003	42.92	43.51	42.82	43.50
2731	NASDAQ	ZION	Thu, Mar 27, 2003	43.40	43.41	42.31	43.28
2730	NASDAQ	ZION	Wed, Mar 26, 2003	43.99	43.99	43.12	43.50
2729	NASDAQ	ZION	Tue, Mar 25, 2003	43.17	43.80	43.02	43.58
2728	NASDAQ	ZION	Mon, Mar 24, 2003	43.35	43.97	42.98	43.16
2727	NASDAQ	ZION	Fri, Mar 21, 2003	44.78	44.78	43.64	44.46
2726	NASDAQ	ZION	Thu, Mar 20, 2003	43.73	44.04	42.77	43.66
2725	NASDAQ	ZION	Wed, Mar 19, 2003	42.38	43.31	42.38	43.30
2724	NASDAQ	ZION	Tue, Mar 18, 2003	42.75	42.93	42.03	42.44
2723	NASDAQ	ZION	Mon, Mar 17, 2003	42.00	42.95	41.70	42.77
2722	NASDAQ	ZION	Fri, Mar 14, 2003	42.11	42.32	41.55	42.07
2721	NASDAQ	ZION	Thu, Mar 13, 2003	41.00	42.09	40.87	42.08
2720	NASDAQ	ZION	Wed, Mar 12, 2003	40.90	41.08	39.79	40.59
2719	NASDAQ	ZION	Tue, Mar 11, 2003	41.49	41.73	40.68	40.93
2718	NASDAQ	ZION	Mon, Mar 10, 2003	42.65	42.65	41.14	41.44
2717	NASDAQ	ZION	Fri, Mar 7, 2003	41.80	42.65	40.89	42.55
2716	NASDAQ	ZION	Thu, Mar 6, 2003	42.31	42.45	41.90	41.91
2715	NASDAQ	ZION	Wed, Mar 5, 2003	41.90	42.46	41.60	42.37
2714	NASDAQ	ZION	Tue, Mar 4, 2003	42.35	42.90	41.90	41.91
2713	NASDAQ	ZION	Mon, Mar 3, 2003	42.83	43.60	42.53	42.54
2712	NASDAQ	ZION	Fri, Feb 28, 2003	42.52	43.57	42.48	42.76
2711	NASDAQ	ZION	Thu, Feb 27, 2003	42.09	42.85	41.85	42.47
2710	NASDAQ	ZION	Wed, Feb 26, 2003	42.29	42.36	41.73	42.03
2709	NASDAQ	ZION	Tue, Feb 25, 2003	41.92	42.35	41.28	42.34
2708	NASDAQ	ZION	Mon, Feb 24, 2003	42.71	42.74	41.81	41.94
2707	NASDAQ	ZION	Fri, Feb 21, 2003	41.90	42.90	41.27	42.76
2706	NASDAQ	ZION	Thu, Feb 20, 2003	41.86	42.00	41.56	41.71
2705	NASDAQ	ZION	Wed, Feb 19, 2003	41.55	42.01	41.45	41.96
2704	NASDAQ	ZION	Tue, Feb 18, 2003	40.86	41.95	40.76	41.54
2703	NASDAQ	ZION	Fri, Feb 14, 2003	40.15	40.92	40.05	40.80
2702	NASDAQ	ZION	Thu, Feb 13, 2003	39.96	40.29	39.34	40.11
2701	NASDAQ	ZION	Wed, Feb 12, 2003	40.26	40.74	39.88	39.94
2700	NASDAQ	ZION	Tue, Feb 11, 2003	41.05	41.31	40.11	40.22
2699	NASDAQ	ZION	Mon, Feb 10, 2003	40.00	40.59	39.98	40.48
2698	NASDAQ	ZION	Fri, Feb 7, 2003	40.76	41.47	40.08	40.18
2697	NASDAQ	ZION	Thu, Feb 6, 2003	41.00	41.15	40.32	40.75
2696	NASDAQ	ZION	Wed, Feb 5, 2003	40.89	41.87	40.87	41.06
2695	NASDAQ	ZION	Tue, Feb 4, 2003	41.90	41.90	40.76	40.94
2694	NASDAQ	ZION	Mon, Feb 3, 2003	41.35	41.96	41.30	41.94
2693	NASDAQ	ZION	Fri, Jan 31, 2003	40.74	41.57	40.50	41.42
2692	NASDAQ	ZION	Thu, Jan 30, 2003	42.24	42.24	40.67	40.80
2691	NASDAQ	ZION	Wed, Jan 29, 2003	41.70	42.37	41.04	42.13
2690	NASDAQ	ZION	Tue, Jan 28, 2003	41.45	41.84	41.16	41.77
2689	NASDAQ	ZION	Mon, Jan 27, 2003	42.00	42.06	40.80	40.87
2688	NASDAQ	ZION	Fri, Jan 24, 2003	42.50	43.14	41.95	42.05
2687	NASDAQ	ZION	Thu, Jan 23, 2003	42.05	42.50	41.98	42.47
2686	NASDAQ	ZION	Wed, Jan 22, 2003	42.33	42.49	41.90	42.00
2685	NASDAQ	ZION	Tue, Jan 21, 2003	42.53	42.90	42.47	42.52
2684	NASDAQ	ZION	Fri, Jan 17, 2003	42.11	42.66	42.00	42.53
2683	NASDAQ	ZION	Thu, Jan 16, 2003	42.09	42.19	41.81	42.19
2682	NASDAQ	ZION	Wed, Jan 15, 2003	42.81	43.00	42.00	42.09
2681	NASDAQ	ZION	Tue, Jan 14, 2003	42.81	43.01	42.46	43.00
2680	NASDAQ	ZION	Mon, Jan 13, 2003	42.84	43.15	42.45	42.88
2679	NASDAQ	ZION	Fri, Jan 10, 2003	42.70	42.94	42.28	42.70
2678	NASDAQ	ZION	Thu, Jan 9, 2003	42.04	42.96	42.00	42.79
2677	NASDAQ	ZION	Wed, Jan 8, 2003	41.53	42.22	41.35	42.03
2676	NASDAQ	ZION	Tue, Jan 7, 2003	41.35	41.82	41.01	41.59
2675	NASDAQ	ZION	Mon, Jan 6, 2003	40.27	41.50	40.27	41.39
2674	NASDAQ	ZION	Fri, Jan 3, 2003	40.65	40.66	40.05	40.27
2673	NASDAQ	ZION	Thu, Jan 2, 2003	39.45	40.66	39.31	40.64
2672	NASDAQ	ZION	Tue, Dec 31, 2002	39.49	39.61	38.65	39.34
2671	NASDAQ	ZION	Mon, Dec 30, 2002	39.34	39.66	38.98	39.43
2670	NASDAQ	ZION	Fri, Dec 27, 2002	39.95	40.25	39.08	39.09
2669	NASDAQ	ZION	Thu, Dec 26, 2002	39.52	40.69	39.50	40.07
2668	NASDAQ	ZION	Tue, Dec 24, 2002	39.88	40.18	39.83	39.96
2667	NASDAQ	ZION	Mon, Dec 23, 2002	39.37	40.25	39.37	40.21
2666	NASDAQ	ZION	Fri, Dec 20, 2002	39.21	39.77	38.75	39.65
2665	NASDAQ	ZION	Thu, Dec 19, 2002	39.53	40.29	38.75	39.19
2664	NASDAQ	ZION	Wed, Dec 18, 2002	40.39	40.48	39.70	39.73
2663	NASDAQ	ZION	Tue, Dec 17, 2002	40.93	41.04	40.20	40.35
2662	NASDAQ	ZION	Mon, Dec 16, 2002	39.85	41.00	39.81	40.93
2661	NASDAQ	ZION	Fri, Dec 13, 2002	40.78	40.87	40.05	40.06
2660	NASDAQ	ZION	Thu, Dec 12, 2002	41.17	41.19	40.62	40.94
2659	NASDAQ	ZION	Wed, Dec 11, 2002	41.25	41.25	40.68	41.11
2658	NASDAQ	ZION	Tue, Dec 10, 2002	40.70	41.36	40.59	41.25
2657	NASDAQ	ZION	Mon, Dec 9, 2002	41.20	41.20	40.46	40.64
2656	NASDAQ	ZION	Fri, Dec 6, 2002	40.74	41.57	40.36	41.21
2655	NASDAQ	ZION	Thu, Dec 5, 2002	40.92	41.23	40.38	40.82
2654	NASDAQ	ZION	Wed, Dec 4, 2002	40.40	41.37	40.40	40.88
2653	NASDAQ	ZION	Tue, Dec 3, 2002	40.81	41.17	40.07	41.00
2652	NASDAQ	ZION	Mon, Dec 2, 2002	41.36	42.28	41.25	41.43
2651	NASDAQ	ZION	Fri, Nov 29, 2002	42.04	42.10	41.14	41.15
2650	NASDAQ	ZION	Wed, Nov 27, 2002	41.24	42.20	41.10	42.14
2649	NASDAQ	ZION	Tue, Nov 26, 2002	41.59	41.73	40.94	40.95
2648	NASDAQ	ZION	Mon, Nov 25, 2002	41.73	41.84	40.76	41.72
2647	NASDAQ	ZION	Fri, Nov 22, 2002	40.47	41.44	40.25	41.20
2646	NASDAQ	ZION	Thu, Nov 21, 2002	39.86	40.55	39.86	40.41
2645	NASDAQ	ZION	Wed, Nov 20, 2002	38.11	39.77	38.10	39.70
2644	NASDAQ	ZION	Tue, Nov 19, 2002	38.85	39.00	38.05	38.26
2643	NASDAQ	ZION	Mon, Nov 18, 2002	39.90	40.10	38.55	38.71
2642	NASDAQ	ZION	Fri, Nov 15, 2002	40.05	40.10	39.05	39.77
2641	NASDAQ	ZION	Thu, Nov 14, 2002	39.57	40.33	39.55	40.32
2640	NASDAQ	ZION	Wed, Nov 13, 2002	39.92	40.47	39.09	39.26
2639	NASDAQ	ZION	Tue, Nov 12, 2002	39.46	40.61	39.40	39.95
2638	NASDAQ	ZION	Mon, Nov 11, 2002	39.45	39.77	39.01	39.40
2637	NASDAQ	ZION	Fri, Nov 8, 2002	40.22	40.87	39.27	39.68
2636	NASDAQ	ZION	Thu, Nov 7, 2002	41.30	41.65	40.24	40.47
2635	NASDAQ	ZION	Wed, Nov 6, 2002	42.58	42.85	41.38	41.94
2634	NASDAQ	ZION	Tue, Nov 5, 2002	42.63	43.15	42.45	42.66
2633	NASDAQ	ZION	Mon, Nov 4, 2002	42.80	43.43	42.59	43.01
2632	NASDAQ	ZION	Fri, Nov 1, 2002	40.12	42.71	40.11	42.70
2631	NASDAQ	ZION	Thu, Oct 31, 2002	40.18	41.06	40.01	40.21
2630	NASDAQ	ZION	Wed, Oct 30, 2002	39.52	40.73	39.50	40.20
2629	NASDAQ	ZION	Tue, Oct 29, 2002	39.47	39.84	39.17	39.64
2628	NASDAQ	ZION	Mon, Oct 28, 2002	40.25	40.74	39.63	39.83
2627	NASDAQ	ZION	Fri, Oct 25, 2002	38.66	39.89	38.45	39.86
2626	NASDAQ	ZION	Thu, Oct 24, 2002	38.55	39.79	38.47	38.84
2625	NASDAQ	ZION	Wed, Oct 23, 2002	39.56	39.70	38.82	39.38
2624	NASDAQ	ZION	Tue, Oct 22, 2002	40.30	40.36	39.21	39.44
2623	NASDAQ	ZION	Mon, Oct 21, 2002	40.22	41.00	39.50	40.50
2622	NASDAQ	ZION	Fri, Oct 18, 2002	39.01	40.46	38.47	40.06
2621	NASDAQ	ZION	Thu, Oct 17, 2002	39.30	39.98	38.91	39.01
2620	NASDAQ	ZION	Wed, Oct 16, 2002	38.93	39.27	38.55	39.06
2619	NASDAQ	ZION	Tue, Oct 15, 2002	39.71	40.10	38.90	39.00
2618	NASDAQ	ZION	Mon, Oct 14, 2002	37.49	38.43	37.02	37.66
2617	NASDAQ	ZION	Fri, Oct 11, 2002	37.25	38.58	37.25	37.73
2616	NASDAQ	ZION	Thu, Oct 10, 2002	35.00	37.15	34.76	36.59
2615	NASDAQ	ZION	Wed, Oct 9, 2002	36.35	36.50	35.03	35.06
2614	NASDAQ	ZION	Tue, Oct 8, 2002	35.34	37.30	35.30	36.62
2613	NASDAQ	ZION	Mon, Oct 7, 2002	36.99	37.50	34.14	34.45
2612	NASDAQ	ZION	Fri, Oct 4, 2002	38.26	39.19	37.44	37.79
2611	NASDAQ	ZION	Thu, Oct 3, 2002	41.22	41.22	36.63	38.20
2610	NASDAQ	ZION	Wed, Oct 2, 2002	44.01	44.04	41.20	41.22
2609	NASDAQ	ZION	Tue, Oct 1, 2002	43.69	44.37	43.05	44.10
2608	NASDAQ	ZION	Mon, Sep 30, 2002	44.35	44.42	42.91	43.53
2607	NASDAQ	ZION	Fri, Sep 27, 2002	44.64	45.00	44.24	44.45
2606	NASDAQ	ZION	Thu, Sep 26, 2002	43.60	44.92	43.45	44.54
2605	NASDAQ	ZION	Wed, Sep 25, 2002	43.12	43.84	42.97	43.56
2604	NASDAQ	ZION	Tue, Sep 24, 2002	42.30	43.65	42.30	42.78
2603	NASDAQ	ZION	Mon, Sep 23, 2002	45.70	45.70	42.40	43.09
2602	NASDAQ	ZION	Fri, Sep 20, 2002	47.17	47.20	45.55	45.72
2601	NASDAQ	ZION	Thu, Sep 19, 2002	47.95	47.96	46.32	46.34
2600	NASDAQ	ZION	Wed, Sep 18, 2002	49.09	49.16	47.96	48.04
2599	NASDAQ	ZION	Tue, Sep 17, 2002	50.99	51.42	49.68	49.73
2598	NASDAQ	ZION	Mon, Sep 16, 2002	50.95	51.11	50.26	50.89
2597	NASDAQ	ZION	Fri, Sep 13, 2002	50.55	51.02	50.01	51.00
2596	NASDAQ	ZION	Thu, Sep 12, 2002	52.92	52.92	50.34	50.74
2595	NASDAQ	ZION	Wed, Sep 11, 2002	53.00	54.04	52.62	52.93
2594	NASDAQ	ZION	Tue, Sep 10, 2002	53.76	53.77	52.16	52.96
2593	NASDAQ	ZION	Mon, Sep 9, 2002	52.59	53.77	52.10	53.44
2592	NASDAQ	ZION	Fri, Sep 6, 2002	52.39	53.39	52.39	52.70
2591	NASDAQ	ZION	Thu, Sep 5, 2002	53.23	53.24	51.88	52.63
2590	NASDAQ	ZION	Wed, Sep 4, 2002	52.39	53.32	52.30	53.25
2589	NASDAQ	ZION	Tue, Sep 3, 2002	54.48	54.48	52.49	52.86
2588	NASDAQ	ZION	Fri, Aug 30, 2002	54.20	55.34	53.90	54.62
2587	NASDAQ	ZION	Thu, Aug 29, 2002	53.77	54.65	53.12	54.20
2586	NASDAQ	ZION	Wed, Aug 28, 2002	54.65	54.72	53.47	53.89
2585	NASDAQ	ZION	Tue, Aug 27, 2002	54.26	54.94	54.02	54.79
2584	NASDAQ	ZION	Mon, Aug 26, 2002	53.63	54.24	53.33	54.14
2583	NASDAQ	ZION	Fri, Aug 23, 2002	54.38	54.39	53.20	53.54
2582	NASDAQ	ZION	Thu, Aug 22, 2002	53.95	54.54	53.55	54.31
2581	NASDAQ	ZION	Wed, Aug 21, 2002	53.11	54.25	52.78	53.90
2580	NASDAQ	ZION	Tue, Aug 20, 2002	53.56	53.58	52.77	53.24
2579	NASDAQ	ZION	Mon, Aug 19, 2002	53.30	54.02	53.23	54.02
2578	NASDAQ	ZION	Fri, Aug 16, 2002	52.99	53.64	52.52	53.34
2577	NASDAQ	ZION	Thu, Aug 15, 2002	53.03	53.70	53.03	53.62
2576	NASDAQ	ZION	Wed, Aug 14, 2002	51.28	53.25	50.66	53.02
2575	NASDAQ	ZION	Tue, Aug 13, 2002	52.00	52.53	51.28	51.53
2574	NASDAQ	ZION	Mon, Aug 12, 2002	51.89	52.44	51.38	52.31
2573	NASDAQ	ZION	Fri, Aug 9, 2002	51.84	52.38	51.00	52.14
2572	NASDAQ	ZION	Thu, Aug 8, 2002	49.90	52.03	49.65	51.78
2571	NASDAQ	ZION	Wed, Aug 7, 2002	49.07	49.95	48.78	49.85
2570	NASDAQ	ZION	Tue, Aug 6, 2002	47.67	50.34	47.67	48.99
2569	NASDAQ	ZION	Mon, Aug 5, 2002	48.94	49.09	47.25	47.62
2568	NASDAQ	ZION	Fri, Aug 2, 2002	49.64	49.89	48.19	48.86
2567	NASDAQ	ZION	Thu, Aug 1, 2002	50.43	50.43	49.20	49.79
2566	NASDAQ	ZION	Wed, Jul 31, 2002	49.35	50.53	48.85	50.51
2565	NASDAQ	ZION	Tue, Jul 30, 2002	50.02	50.20	48.42	49.23
2564	NASDAQ	ZION	Mon, Jul 29, 2002	47.44	50.40	47.41	50.40
2563	NASDAQ	ZION	Fri, Jul 26, 2002	46.59	47.42	45.60	47.41
2562	NASDAQ	ZION	Thu, Jul 25, 2002	45.65	46.65	44.51	46.55
2561	NASDAQ	ZION	Wed, Jul 24, 2002	43.80	45.90	42.90	45.87
2560	NASDAQ	ZION	Tue, Jul 23, 2002	44.94	45.30	43.20	44.03
2559	NASDAQ	ZION	Mon, Jul 22, 2002	45.76	46.51	44.60	44.81
2558	NASDAQ	ZION	Fri, Jul 19, 2002	46.05	46.89	45.03	45.96
2557	NASDAQ	ZION	Thu, Jul 18, 2002	48.26	48.74	46.28	46.54
2556	NASDAQ	ZION	Wed, Jul 17, 2002	49.14	50.14	47.98	48.38
2555	NASDAQ	ZION	Tue, Jul 16, 2002	48.80	50.50	48.24	48.99
2554	NASDAQ	ZION	Mon, Jul 15, 2002	49.24	49.35	46.90	48.81
2553	NASDAQ	ZION	Fri, Jul 12, 2002	50.04	50.62	48.73	49.46
2552	NASDAQ	ZION	Thu, Jul 11, 2002	49.75	50.37	48.83	49.87
2551	NASDAQ	ZION	Wed, Jul 10, 2002	50.95	51.08	49.35	49.84
2550	NASDAQ	ZION	Tue, Jul 9, 2002	51.79	52.61	50.79	50.79
2549	NASDAQ	ZION	Mon, Jul 8, 2002	52.26	52.50	51.71	51.81
2548	NASDAQ	ZION	Fri, Jul 5, 2002	50.41	52.43	50.41	52.31
2547	NASDAQ	ZION	Wed, Jul 3, 2002	51.02	51.11	49.71	50.32
2546	NASDAQ	ZION	Tue, Jul 2, 2002	51.90	52.35	51.12	51.32
2545	NASDAQ	ZION	Mon, Jul 1, 2002	52.12	52.75	51.61	51.93
2544	NASDAQ	ZION	Fri, Jun 28, 2002	51.50	52.55	51.45	52.10
2543	NASDAQ	ZION	Thu, Jun 27, 2002	50.05	51.49	50.05	51.37
2542	NASDAQ	ZION	Wed, Jun 26, 2002	50.90	50.90	49.54	50.31
2541	NASDAQ	ZION	Tue, Jun 25, 2002	52.21	52.40	50.93	51.01
2540	NASDAQ	ZION	Mon, Jun 24, 2002	52.59	52.65	51.13	52.07
2539	NASDAQ	ZION	Fri, Jun 21, 2002	51.88	53.03	51.88	52.78
2538	NASDAQ	ZION	Thu, Jun 20, 2002	53.58	53.64	52.44	52.71
2537	NASDAQ	ZION	Wed, Jun 19, 2002	53.97	54.27	53.45	53.69
2536	NASDAQ	ZION	Tue, Jun 18, 2002	54.10	54.26	53.75	54.00
2535	NASDAQ	ZION	Mon, Jun 17, 2002	52.03	54.32	51.75	54.28
2534	NASDAQ	ZION	Fri, Jun 14, 2002	51.54	52.02	50.67	51.85
2533	NASDAQ	ZION	Thu, Jun 13, 2002	52.16	52.29	51.58	51.64
2532	NASDAQ	ZION	Wed, Jun 12, 2002	52.60	52.82	51.67	52.27
2531	NASDAQ	ZION	Tue, Jun 11, 2002	53.21	54.08	52.45	52.51
2530	NASDAQ	ZION	Mon, Jun 10, 2002	53.59	53.66	52.42	53.25
2529	NASDAQ	ZION	Fri, Jun 7, 2002	53.25	53.75	53.25	53.60
2528	NASDAQ	ZION	Thu, Jun 6, 2002	53.80	54.24	53.33	53.38
2527	NASDAQ	ZION	Wed, Jun 5, 2002	53.67	54.25	53.55	53.84
2526	NASDAQ	ZION	Tue, Jun 4, 2002	54.53	54.60	53.30	53.65
2525	NASDAQ	ZION	Mon, Jun 3, 2002	55.21	55.27	54.36	54.36
2524	NASDAQ	ZION	Fri, May 31, 2002	55.23	55.76	54.84	55.07
2523	NASDAQ	ZION	Thu, May 30, 2002	55.60	55.61	54.83	55.33
2522	NASDAQ	ZION	Wed, May 29, 2002	56.04	56.52	55.17	55.58
2521	NASDAQ	ZION	Tue, May 28, 2002	56.75	56.80	55.98	56.02
2520	NASDAQ	ZION	Fri, May 24, 2002	57.01	57.47	56.56	56.61
2519	NASDAQ	ZION	Thu, May 23, 2002	56.96	57.38	56.89	57.24
2518	NASDAQ	ZION	Wed, May 22, 2002	56.40	57.00	56.00	56.70
2517	NASDAQ	ZION	Tue, May 21, 2002	56.08	57.00	56.00	56.32
2516	NASDAQ	ZION	Mon, May 20, 2002	56.30	56.35	55.78	55.91
2515	NASDAQ	ZION	Fri, May 17, 2002	56.54	57.18	55.95	56.53
2514	NASDAQ	ZION	Thu, May 16, 2002	56.64	56.94	56.01	56.36
2513	NASDAQ	ZION	Wed, May 15, 2002	56.12	57.10	56.06	56.59
2512	NASDAQ	ZION	Tue, May 14, 2002	55.54	56.47	55.51	56.24
2511	NASDAQ	ZION	Mon, May 13, 2002	54.70	55.70	54.70	55.41
2510	NASDAQ	ZION	Fri, May 10, 2002	55.15	55.58	54.59	54.75
2509	NASDAQ	ZION	Thu, May 9, 2002	55.65	55.88	55.00	55.09
2508	NASDAQ	ZION	Wed, May 8, 2002	56.07	56.21	55.27	55.86
2507	NASDAQ	ZION	Tue, May 7, 2002	56.01	56.45	55.52	56.02
2506	NASDAQ	ZION	Mon, May 6, 2002	55.75	56.63	55.50	55.66
2505	NASDAQ	ZION	Fri, May 3, 2002	55.61	56.04	55.40	55.75
2504	NASDAQ	ZION	Thu, May 2, 2002	54.10	55.92	54.09	55.70
2503	NASDAQ	ZION	Wed, May 1, 2002	54.47	54.47	53.69	54.28
2502	NASDAQ	ZION	Tue, Apr 30, 2002	53.49	54.39	53.25	54.08
2501	NASDAQ	ZION	Mon, Apr 29, 2002	53.97	53.99	53.23	53.50
2500	NASDAQ	ZION	Fri, Apr 26, 2002	54.45	55.06	53.72	53.72
2499	NASDAQ	ZION	Thu, Apr 25, 2002	54.22	54.54	53.90	54.33
2498	NASDAQ	ZION	Wed, Apr 24, 2002	54.46	54.90	54.22	54.24
2497	NASDAQ	ZION	Tue, Apr 23, 2002	54.60	54.87	54.12	54.32
2496	NASDAQ	ZION	Mon, Apr 22, 2002	55.85	55.91	54.30	54.60
2495	NASDAQ	ZION	Fri, Apr 19, 2002	57.50	57.57	56.07	56.08
2494	NASDAQ	ZION	Thu, Apr 18, 2002	58.95	59.46	58.20	59.40
2493	NASDAQ	ZION	Wed, Apr 17, 2002	58.89	59.30	58.76	59.09
2492	NASDAQ	ZION	Tue, Apr 16, 2002	58.82	59.15	58.40	59.01
2491	NASDAQ	ZION	Mon, Apr 15, 2002	58.45	58.91	58.01	58.74
2490	NASDAQ	ZION	Fri, Apr 12, 2002	57.70	58.65	57.50	58.51
2489	NASDAQ	ZION	Thu, Apr 11, 2002	58.26	58.33	57.31	57.66
2488	NASDAQ	ZION	Wed, Apr 10, 2002	58.45	58.93	57.91	58.33
2487	NASDAQ	ZION	Tue, Apr 9, 2002	57.66	58.70	57.33	58.35
2486	NASDAQ	ZION	Mon, Apr 8, 2002	57.36	57.95	56.87	57.81
2485	NASDAQ	ZION	Fri, Apr 5, 2002	57.14	58.04	57.11	57.33
2484	NASDAQ	ZION	Thu, Apr 4, 2002	58.01	58.33	56.59	57.15
2483	NASDAQ	ZION	Wed, Apr 3, 2002	58.90	58.95	57.78	57.93
2482	NASDAQ	ZION	Tue, Apr 2, 2002	59.05	59.65	58.77	58.94
2481	NASDAQ	ZION	Mon, Apr 1, 2002	59.13	59.16	58.23	59.11
2480	NASDAQ	ZION	Thu, Mar 28, 2002	59.00	59.46	58.52	59.27
2479	NASDAQ	ZION	Wed, Mar 27, 2002	57.35	59.30	57.35	59.20
2478	NASDAQ	ZION	Tue, Mar 26, 2002	55.85	57.48	55.61	57.44
2477	NASDAQ	ZION	Mon, Mar 25, 2002	55.09	56.00	55.09	55.66
2476	NASDAQ	ZION	Fri, Mar 22, 2002	55.00	55.58	54.73	55.05
2475	NASDAQ	ZION	Thu, Mar 21, 2002	55.61	55.62	54.44	55.01
2474	NASDAQ	ZION	Wed, Mar 20, 2002	55.95	56.22	55.16	55.58
2473	NASDAQ	ZION	Tue, Mar 19, 2002	55.71	56.15	55.66	56.06
2472	NASDAQ	ZION	Mon, Mar 18, 2002	54.92	55.95	54.78	55.78
2471	NASDAQ	ZION	Fri, Mar 15, 2002	56.01	56.01	54.55	54.95
2470	NASDAQ	ZION	Thu, Mar 14, 2002	53.97	54.27	53.67	53.98
2469	NASDAQ	ZION	Wed, Mar 13, 2002	54.11	54.32	53.66	53.92
2468	NASDAQ	ZION	Tue, Mar 12, 2002	53.72	54.57	53.45	54.07
2467	NASDAQ	ZION	Mon, Mar 11, 2002	53.75	54.13	53.56	53.85
2466	NASDAQ	ZION	Fri, Mar 8, 2002	53.54	54.10	53.42	53.70
2465	NASDAQ	ZION	Thu, Mar 7, 2002	53.60	54.35	53.43	53.58
2464	NASDAQ	ZION	Wed, Mar 6, 2002	53.20	54.26	53.04	53.68
2463	NASDAQ	ZION	Tue, Mar 5, 2002	53.47	54.20	53.05	53.06
2462	NASDAQ	ZION	Mon, Mar 4, 2002	53.02	53.89	52.93	53.73
2461	NASDAQ	ZION	Fri, Mar 1, 2002	52.93	53.16	52.83	52.92
2460	NASDAQ	ZION	Thu, Feb 28, 2002	53.02	53.12	52.80	52.85
2459	NASDAQ	ZION	Wed, Feb 27, 2002	52.90	53.30	52.64	52.99
2458	NASDAQ	ZION	Tue, Feb 26, 2002	52.83	53.33	52.70	52.84
2457	NASDAQ	ZION	Mon, Feb 25, 2002	52.97	53.78	52.81	53.11
2456	NASDAQ	ZION	Fri, Feb 22, 2002	53.21	53.23	52.71	53.02
2455	NASDAQ	ZION	Thu, Feb 21, 2002	52.80	53.54	52.72	53.37
2454	NASDAQ	ZION	Wed, Feb 20, 2002	52.66	53.09	52.21	52.99
2453	NASDAQ	ZION	Tue, Feb 19, 2002	53.52	53.53	52.37	52.69
2452	NASDAQ	ZION	Fri, Feb 15, 2002	53.48	53.61	53.08	53.47
2451	NASDAQ	ZION	Thu, Feb 14, 2002	52.80	53.67	52.65	53.67
2450	NASDAQ	ZION	Wed, Feb 13, 2002	52.29	53.05	52.11	52.89
2449	NASDAQ	ZION	Tue, Feb 12, 2002	52.20	52.45	52.00	52.20
2448	NASDAQ	ZION	Mon, Feb 11, 2002	51.97	52.45	51.54	52.44
2447	NASDAQ	ZION	Fri, Feb 8, 2002	51.87	52.22	51.10	52.05
2446	NASDAQ	ZION	Thu, Feb 7, 2002	50.91	52.16	50.40	51.88
2445	NASDAQ	ZION	Wed, Feb 6, 2002	50.11	51.04	49.75	50.98
2444	NASDAQ	ZION	Tue, Feb 5, 2002	49.89	50.64	49.51	50.13
2443	NASDAQ	ZION	Mon, Feb 4, 2002	50.31	50.38	49.64	49.88
2442	NASDAQ	ZION	Fri, Feb 1, 2002	50.29	50.60	49.98	50.37
2441	NASDAQ	ZION	Thu, Jan 31, 2002	49.35	50.40	49.33	50.34
2440	NASDAQ	ZION	Wed, Jan 30, 2002	48.93	49.73	48.32	49.46
2439	NASDAQ	ZION	Tue, Jan 29, 2002	50.44	50.63	48.65	48.96
2438	NASDAQ	ZION	Mon, Jan 28, 2002	51.11	51.11	50.14	50.40
2437	NASDAQ	ZION	Fri, Jan 25, 2002	51.16	51.25	50.33	51.12
2436	NASDAQ	ZION	Thu, Jan 24, 2002	51.88	52.17	51.13	51.22
2435	NASDAQ	ZION	Wed, Jan 23, 2002	51.51	51.90	51.33	51.79
2434	NASDAQ	ZION	Tue, Jan 22, 2002	51.83	51.90	51.49	51.52
2433	NASDAQ	ZION	Fri, Jan 18, 2002	51.68	52.22	51.37	51.71
2432	NASDAQ	ZION	Thu, Jan 17, 2002	51.76	52.40	51.62	51.95
2431	NASDAQ	ZION	Wed, Jan 16, 2002	51.68	52.61	50.90	51.75
2430	NASDAQ	ZION	Tue, Jan 15, 2002	51.20	51.95	51.20	51.72
2429	NASDAQ	ZION	Mon, Jan 14, 2002	51.80	51.90	51.20	51.23
2428	NASDAQ	ZION	Fri, Jan 11, 2002	52.45	52.60	51.84	51.85
2427	NASDAQ	ZION	Thu, Jan 10, 2002	52.34	52.85	52.08	52.44
2426	NASDAQ	ZION	Wed, Jan 9, 2002	52.83	53.15	52.18	52.51
2425	NASDAQ	ZION	Tue, Jan 8, 2002	52.70	52.90	52.34	52.75
2424	NASDAQ	ZION	Mon, Jan 7, 2002	52.89	53.21	52.60	52.84
2423	NASDAQ	ZION	Fri, Jan 4, 2002	52.57	52.92	52.38	52.87
2422	NASDAQ	ZION	Thu, Jan 3, 2002	51.69	52.53	51.69	52.43
2421	NASDAQ	ZION	Wed, Jan 2, 2002	52.57	52.83	51.10	51.58
2420	NASDAQ	ZION	Mon, Dec 31, 2001	52.65	52.96	52.32	52.58
2419	NASDAQ	ZION	Fri, Dec 28, 2001	52.45	52.84	52.07	52.69
2418	NASDAQ	ZION	Thu, Dec 27, 2001	53.37	53.38	52.06	52.47
2417	NASDAQ	ZION	Wed, Dec 26, 2001	53.07	53.37	52.95	53.28
2416	NASDAQ	ZION	Mon, Dec 24, 2001	53.26	53.39	52.88	53.14
2415	NASDAQ	ZION	Fri, Dec 21, 2001	52.18	53.57	51.29	53.51
2414	NASDAQ	ZION	Thu, Dec 20, 2001	51.92	52.26	51.33	52.25
2413	NASDAQ	ZION	Wed, Dec 19, 2001	51.65	52.13	51.35	52.08
2412	NASDAQ	ZION	Tue, Dec 18, 2001	50.95	51.95	50.93	51.86
2411	NASDAQ	ZION	Mon, Dec 17, 2001	50.75	51.15	50.65	50.89
2410	NASDAQ	ZION	Fri, Dec 14, 2001	51.19	51.29	50.63	50.92
2409	NASDAQ	ZION	Thu, Dec 13, 2001	51.20	51.26	50.77	51.14
2408	NASDAQ	ZION	Wed, Dec 12, 2001	51.30	51.63	51.01	51.55
2407	NASDAQ	ZION	Tue, Dec 11, 2001	51.27	51.54	51.01	51.25
2406	NASDAQ	ZION	Mon, Dec 10, 2001	51.15	51.26	50.79	51.07
2405	NASDAQ	ZION	Fri, Dec 7, 2001	51.35	51.46	51.00	51.33
2404	NASDAQ	ZION	Thu, Dec 6, 2001	50.55	51.48	50.42	51.40
2403	NASDAQ	ZION	Wed, Dec 5, 2001	49.50	51.06	49.38	50.53
2402	NASDAQ	ZION	Tue, Dec 4, 2001	48.13	49.04	48.01	48.92
2401	NASDAQ	ZION	Mon, Dec 3, 2001	48.27	48.52	47.90	48.00
2400	NASDAQ	ZION	Fri, Nov 30, 2001	48.40	49.00	48.27	48.28
2399	NASDAQ	ZION	Thu, Nov 29, 2001	47.83	48.55	47.58	48.51
2398	NASDAQ	ZION	Wed, Nov 28, 2001	47.97	48.00	47.35	47.83
2397	NASDAQ	ZION	Tue, Nov 27, 2001	48.05	48.48	47.60	47.92
2396	NASDAQ	ZION	Mon, Nov 26, 2001	47.30	48.34	47.00	48.05
2395	NASDAQ	ZION	Fri, Nov 23, 2001	46.92	47.47	46.79	47.36
2394	NASDAQ	ZION	Wed, Nov 21, 2001	47.13	47.21	46.47	46.84
2393	NASDAQ	ZION	Tue, Nov 20, 2001	47.35	47.50	47.00	47.15
2392	NASDAQ	ZION	Mon, Nov 19, 2001	47.30	48.30	47.20	47.35
2391	NASDAQ	ZION	Fri, Nov 16, 2001	47.46	47.85	47.05	47.25
2390	NASDAQ	ZION	Thu, Nov 15, 2001	48.14	48.79	47.79	47.84
2389	NASDAQ	ZION	Wed, Nov 14, 2001	48.19	48.65	47.96	48.17
2388	NASDAQ	ZION	Tue, Nov 13, 2001	48.35	48.59	47.42	48.10
2387	NASDAQ	ZION	Mon, Nov 12, 2001	48.68	48.85	47.32	48.23
2386	NASDAQ	ZION	Fri, Nov 9, 2001	49.15	49.55	48.34	48.74
2385	NASDAQ	ZION	Thu, Nov 8, 2001	49.84	50.00	49.05	49.17
2384	NASDAQ	ZION	Wed, Nov 7, 2001	49.33	50.46	49.23	49.74
2383	NASDAQ	ZION	Tue, Nov 6, 2001	48.78	49.78	48.42	49.34
2382	NASDAQ	ZION	Mon, Nov 5, 2001	48.35	49.35	48.11	49.01
2381	NASDAQ	ZION	Fri, Nov 2, 2001	48.51	48.52	47.65	48.04
2380	NASDAQ	ZION	Thu, Nov 1, 2001	47.92	48.60	47.26	48.51
2379	NASDAQ	ZION	Wed, Oct 31, 2001	47.95	48.65	47.56	47.92
2378	NASDAQ	ZION	Tue, Oct 30, 2001	48.24	48.75	47.58	48.10
2377	NASDAQ	ZION	Mon, Oct 29, 2001	48.45	48.47	47.15	48.32
2376	NASDAQ	ZION	Fri, Oct 26, 2001	47.83	48.66	47.54	48.45
2375	NASDAQ	ZION	Thu, Oct 25, 2001	46.15	48.02	45.88	47.61
2374	NASDAQ	ZION	Wed, Oct 24, 2001	45.55	46.85	45.54	46.25
2373	NASDAQ	ZION	Tue, Oct 23, 2001	44.93	45.89	44.73	45.59
2372	NASDAQ	ZION	Mon, Oct 22, 2001	44.05	44.90	43.92	44.88
2371	NASDAQ	ZION	Fri, Oct 19, 2001	42.75	43.92	42.73	43.80
2370	NASDAQ	ZION	Thu, Oct 18, 2001	44.39	44.41	42.30	42.45
2369	NASDAQ	ZION	Wed, Oct 17, 2001	45.15	45.64	44.10	44.40
2368	NASDAQ	ZION	Tue, Oct 16, 2001	43.90	46.22	43.87	44.78
2367	NASDAQ	ZION	Mon, Oct 15, 2001	43.75	44.02	42.36	43.61
2366	NASDAQ	ZION	Fri, Oct 12, 2001	44.41	44.45	43.15	43.76
2365	NASDAQ	ZION	Thu, Oct 11, 2001	44.25	45.20	44.04	44.49
2364	NASDAQ	ZION	Wed, Oct 10, 2001	44.49	45.39	43.89	44.36
2363	NASDAQ	ZION	Tue, Oct 9, 2001	44.11	44.97	43.85	44.40
2362	NASDAQ	ZION	Mon, Oct 8, 2001	46.14	46.15	43.91	43.92
2361	NASDAQ	ZION	Fri, Oct 5, 2001	49.10	49.15	45.52	45.93
2360	NASDAQ	ZION	Thu, Oct 4, 2001	49.71	50.00	48.66	49.11
2359	NASDAQ	ZION	Wed, Oct 3, 2001	52.50	52.55	49.46	49.62
2358	NASDAQ	ZION	Tue, Oct 2, 2001	52.54	52.59	51.57	52.55
2357	NASDAQ	ZION	Mon, Oct 1, 2001	53.60	53.61	52.16	52.55
2356	NASDAQ	ZION	Fri, Sep 28, 2001	54.00	54.00	53.05	53.66
2355	NASDAQ	ZION	Thu, Sep 27, 2001	52.12	54.15	52.10	54.00
2354	NASDAQ	ZION	Wed, Sep 26, 2001	52.10	52.76	50.98	52.20
2353	NASDAQ	ZION	Tue, Sep 25, 2001	51.98	52.68	51.79	52.24
2352	NASDAQ	ZION	Mon, Sep 24, 2001	51.84	53.18	51.65	51.84
2351	NASDAQ	ZION	Fri, Sep 21, 2001	50.63	54.38	50.23	51.62
2350	NASDAQ	ZION	Thu, Sep 20, 2001	53.09	53.13	51.30	52.78
2349	NASDAQ	ZION	Wed, Sep 19, 2001	53.86	54.48	52.26	53.25
2348	NASDAQ	ZION	Tue, Sep 18, 2001	53.78	54.10	52.80	53.85
2347	NASDAQ	ZION	Mon, Sep 17, 2001	54.06	54.15	51.94	53.80
2346	NASDAQ	ZION	Mon, Sep 10, 2001	54.96	55.07	53.86	54.04
2345	NASDAQ	ZION	Fri, Sep 7, 2001	55.35	55.90	54.70	54.96
2344	NASDAQ	ZION	Thu, Sep 6, 2001	56.30	56.45	55.13	55.39
2343	NASDAQ	ZION	Wed, Sep 5, 2001	56.72	56.73	55.77	56.29
2342	NASDAQ	ZION	Tue, Sep 4, 2001	57.45	57.96	56.64	56.82
2341	NASDAQ	ZION	Fri, Aug 31, 2001	57.49	57.85	57.01	57.26
2340	NASDAQ	ZION	Thu, Aug 30, 2001	57.03	57.57	56.85	57.36
2339	NASDAQ	ZION	Wed, Aug 29, 2001	57.53	57.53	56.68	57.04
2338	NASDAQ	ZION	Tue, Aug 28, 2001	57.72	58.10	57.36	57.49
2337	NASDAQ	ZION	Mon, Aug 27, 2001	58.83	58.85	57.32	57.70
2336	NASDAQ	ZION	Fri, Aug 24, 2001	59.69	59.70	58.27	58.62
2335	NASDAQ	ZION	Thu, Aug 23, 2001	59.49	59.89	59.49	59.75
2334	NASDAQ	ZION	Wed, Aug 22, 2001	59.59	59.77	59.17	59.76
2333	NASDAQ	ZION	Tue, Aug 21, 2001	59.58	60.04	59.15	59.37
2332	NASDAQ	ZION	Mon, Aug 20, 2001	59.45	59.87	59.04	59.57
2331	NASDAQ	ZION	Fri, Aug 17, 2001	59.26	59.72	59.08	59.50
2330	NASDAQ	ZION	Thu, Aug 16, 2001	58.67	59.39	58.54	59.06
2329	NASDAQ	ZION	Wed, Aug 15, 2001	58.41	58.99	58.33	58.65
2328	NASDAQ	ZION	Tue, Aug 14, 2001	58.05	58.50	58.05	58.50
2327	NASDAQ	ZION	Mon, Aug 13, 2001	58.26	58.45	57.92	58.08
2326	NASDAQ	ZION	Fri, Aug 10, 2001	58.10	58.88	58.07	58.51
2325	NASDAQ	ZION	Thu, Aug 9, 2001	57.96	58.39	57.55	58.15
2324	NASDAQ	ZION	Wed, Aug 8, 2001	58.60	58.99	57.88	58.04
2323	NASDAQ	ZION	Tue, Aug 7, 2001	58.13	59.00	58.04	58.56
2322	NASDAQ	ZION	Mon, Aug 6, 2001	58.40	58.53	57.95	58.25
2321	NASDAQ	ZION	Fri, Aug 3, 2001	57.99	58.36	57.95	58.36
2320	NASDAQ	ZION	Thu, Aug 2, 2001	57.75	58.34	57.64	57.87
2319	NASDAQ	ZION	Wed, Aug 1, 2001	58.40	58.45	57.35	57.64
2318	NASDAQ	ZION	Tue, Jul 31, 2001	58.43	58.70	57.91	58.45
2317	NASDAQ	ZION	Mon, Jul 30, 2001	58.38	58.49	58.00	58.43
2316	NASDAQ	ZION	Fri, Jul 27, 2001	58.40	58.67	58.12	58.49
2315	NASDAQ	ZION	Thu, Jul 26, 2001	58.44	58.54	57.91	58.40
2314	NASDAQ	ZION	Wed, Jul 25, 2001	58.40	58.56	58.01	58.44
2313	NASDAQ	ZION	Tue, Jul 24, 2001	58.28	58.89	57.80	58.37
2312	NASDAQ	ZION	Mon, Jul 23, 2001	58.41	59.20	58.20	58.31
2311	NASDAQ	ZION	Fri, Jul 20, 2001	58.65	58.89	58.26	58.77
2310	NASDAQ	ZION	Thu, Jul 19, 2001	59.00	59.14	58.12	59.07
2309	NASDAQ	ZION	Wed, Jul 18, 2001	58.60	59.00	57.92	59.00
2308	NASDAQ	ZION	Tue, Jul 17, 2001	57.80	58.98	57.50	58.71
2307	NASDAQ	ZION	Mon, Jul 16, 2001	58.44	58.50	57.67	57.84
2306	NASDAQ	ZION	Fri, Jul 13, 2001	57.48	58.90	57.48	58.38
2305	NASDAQ	ZION	Thu, Jul 12, 2001	57.01	57.77	56.68	57.53
2304	NASDAQ	ZION	Wed, Jul 11, 2001	56.80	57.10	56.18	57.00
2303	NASDAQ	ZION	Tue, Jul 10, 2001	57.55	57.70	56.65	56.80
2302	NASDAQ	ZION	Mon, Jul 9, 2001	57.74	57.85	57.05	57.56
2301	NASDAQ	ZION	Fri, Jul 6, 2001	58.34	58.40	57.60	57.63
2300	NASDAQ	ZION	Thu, Jul 5, 2001	59.05	59.07	58.21	58.44
2299	NASDAQ	ZION	Tue, Jul 3, 2001	58.91	59.25	58.80	59.08
2298	NASDAQ	ZION	Mon, Jul 2, 2001	58.22	59.06	58.22	59.01
2297	NASDAQ	ZION	Fri, Jun 29, 2001	58.89	59.00	57.80	59.00
2296	NASDAQ	ZION	Thu, Jun 28, 2001	58.11	58.97	58.05	58.79
2295	NASDAQ	ZION	Wed, Jun 27, 2001	57.75	58.79	57.50	58.07
2294	NASDAQ	ZION	Tue, Jun 26, 2001	57.65	58.02	57.33	57.87
2293	NASDAQ	ZION	Mon, Jun 25, 2001	57.47	57.95	56.87	57.67
2292	NASDAQ	ZION	Fri, Jun 22, 2001	58.40	58.41	56.12	57.55
2291	NASDAQ	ZION	Thu, Jun 21, 2001	58.65	59.55	58.53	59.54
2290	NASDAQ	ZION	Wed, Jun 20, 2001	59.25	59.26	57.95	58.59
2289	NASDAQ	ZION	Tue, Jun 19, 2001	56.00	56.50	55.99	56.35
2288	NASDAQ	ZION	Mon, Jun 18, 2001	56.28	56.49	55.90	55.90
2287	NASDAQ	ZION	Fri, Jun 15, 2001	56.30	56.46	55.64	56.36
2286	NASDAQ	ZION	Thu, Jun 14, 2001	56.56	56.88	55.89	55.89
2285	NASDAQ	ZION	Wed, Jun 13, 2001	56.28	57.08	56.22	56.55
2284	NASDAQ	ZION	Tue, Jun 12, 2001	56.19	56.40	55.70	56.40
2283	NASDAQ	ZION	Mon, Jun 11, 2001	56.45	56.45	56.00	56.24
2282	NASDAQ	ZION	Fri, Jun 8, 2001	56.63	56.68	56.10	56.50
2281	NASDAQ	ZION	Thu, Jun 7, 2001	56.51	56.75	56.28	56.64
2280	NASDAQ	ZION	Wed, Jun 6, 2001	56.44	56.60	56.01	56.55
2279	NASDAQ	ZION	Tue, Jun 5, 2001	55.57	56.59	55.57	56.31
2278	NASDAQ	ZION	Mon, Jun 4, 2001	54.90	55.70	54.86	55.55
2277	NASDAQ	ZION	Fri, Jun 1, 2001	54.14	55.10	53.94	54.87
2276	NASDAQ	ZION	Thu, May 31, 2001	53.50	54.15	53.42	54.14
2275	NASDAQ	ZION	Wed, May 30, 2001	53.51	54.35	53.30	53.30
2274	NASDAQ	ZION	Tue, May 29, 2001	53.65	53.65	53.39	53.48
2273	NASDAQ	ZION	Fri, May 25, 2001	53.69	53.86	53.47	53.80
2272	NASDAQ	ZION	Thu, May 24, 2001	54.03	54.14	53.66	53.83
2271	NASDAQ	ZION	Wed, May 23, 2001	54.25	54.35	53.80	53.91
2270	NASDAQ	ZION	Tue, May 22, 2001	54.18	54.55	53.93	54.26
2269	NASDAQ	ZION	Mon, May 21, 2001	54.76	54.80	54.10	54.18
2268	NASDAQ	ZION	Fri, May 18, 2001	54.99	55.00	54.20	54.59
2267	NASDAQ	ZION	Thu, May 17, 2001	55.00	55.05	54.55	54.80
2266	NASDAQ	ZION	Wed, May 16, 2001	53.58	55.13	53.55	55.00
2265	NASDAQ	ZION	Tue, May 15, 2001	53.62	53.80	53.40	53.74
2264	NASDAQ	ZION	Mon, May 14, 2001	53.83	56.75	53.48	53.63
2263	NASDAQ	ZION	Fri, May 11, 2001	54.25	54.30	53.71	53.78
2262	NASDAQ	ZION	Thu, May 10, 2001	54.03	54.28	53.81	54.25
2261	NASDAQ	ZION	Wed, May 9, 2001	54.05	54.07	53.70	54.00
2260	NASDAQ	ZION	Tue, May 8, 2001	54.47	54.50	53.95	54.06
2259	NASDAQ	ZION	Mon, May 7, 2001	54.91	55.03	54.36	54.41
2258	NASDAQ	ZION	Fri, May 4, 2001	53.80	55.00	53.80	54.75
2257	NASDAQ	ZION	Thu, May 3, 2001	54.30	54.30	53.90	53.96
2256	NASDAQ	ZION	Wed, May 2, 2001	53.43	54.32	53.43	54.27
2255	NASDAQ	ZION	Tue, May 1, 2001	53.41	53.89	53.14	53.44
2254	NASDAQ	ZION	Mon, Apr 30, 2001	53.36	54.10	53.15	53.29
2253	NASDAQ	ZION	Fri, Apr 27, 2001	52.61	53.55	52.61	53.31
2252	NASDAQ	ZION	Thu, Apr 26, 2001	52.83	53.04	52.64	52.69
2251	NASDAQ	ZION	Wed, Apr 25, 2001	52.92	53.06	51.70	52.86
2250	NASDAQ	ZION	Tue, Apr 24, 2001	52.50	53.55	52.49	53.01
2249	NASDAQ	ZION	Mon, Apr 23, 2001	53.94	54.45	52.35	52.54
2248	NASDAQ	ZION	Fri, Apr 20, 2001	55.22	55.30	54.34	54.35
2247	NASDAQ	ZION	Thu, Apr 19, 2001	53.22	55.31	52.87	55.25
2246	NASDAQ	ZION	Wed, Apr 18, 2001	52.30	54.00	52.28	53.29
2245	NASDAQ	ZION	Tue, Apr 17, 2001	52.29	52.30	51.75	52.04
2244	NASDAQ	ZION	Mon, Apr 16, 2001	53.20	53.30	51.75	52.30
2243	NASDAQ	ZION	Thu, Apr 12, 2001	53.01	53.20	52.28	53.20
2242	NASDAQ	ZION	Wed, Apr 11, 2001	52.10	53.75	52.10	53.03
2241	NASDAQ	ZION	Tue, Apr 10, 2001	51.47	52.30	51.20	52.19
2240	NASDAQ	ZION	Mon, Apr 9, 2001	51.19	51.93	51.05	51.35
2239	NASDAQ	ZION	Fri, Apr 6, 2001	51.60	52.50	50.80	51.08
2238	NASDAQ	ZION	Thu, Apr 5, 2001	50.55	52.10	50.53	51.99
2237	NASDAQ	ZION	Wed, Apr 4, 2001	52.02	52.19	50.26	50.42
2236	NASDAQ	ZION	Tue, Apr 3, 2001	52.00	52.05	50.63	51.99
2235	NASDAQ	ZION	Mon, Apr 2, 2001	52.10	52.69	52.00	52.03
2234	NASDAQ	ZION	Fri, Mar 30, 2001	51.80	52.90	51.70	52.09
2233	NASDAQ	ZION	Thu, Mar 29, 2001	51.70	52.47	51.70	51.79
2232	NASDAQ	ZION	Wed, Mar 28, 2001	52.53	52.54	51.96	52.26
2231	NASDAQ	ZION	Tue, Mar 27, 2001	51.22	53.15	51.03	53.00
2230	NASDAQ	ZION	Mon, Mar 26, 2001	49.74	51.56	49.74	51.20
2229	NASDAQ	ZION	Fri, Mar 23, 2001	47.25	50.63	47.25	49.25
2228	NASDAQ	ZION	Thu, Mar 22, 2001	48.69	49.25	45.75	46.94
2227	NASDAQ	ZION	Wed, Mar 21, 2001	50.81	50.88	48.50	48.75
2226	NASDAQ	ZION	Tue, Mar 20, 2001	51.61	53.19	51.25	51.25
2225	NASDAQ	ZION	Mon, Mar 19, 2001	51.44	51.88	50.38	51.69
2224	NASDAQ	ZION	Fri, Mar 16, 2001	52.56	53.06	51.25	51.44
2223	NASDAQ	ZION	Thu, Mar 15, 2001	53.69	54.00	52.94	53.19
2222	NASDAQ	ZION	Wed, Mar 14, 2001	53.75	54.00	52.69	52.88
2221	NASDAQ	ZION	Tue, Mar 13, 2001	53.75	54.81	53.44	54.75
2220	NASDAQ	ZION	Mon, Mar 12, 2001	55.44	55.56	53.75	54.00
2219	NASDAQ	ZION	Fri, Mar 9, 2001	56.38	56.94	55.38	55.38
2218	NASDAQ	ZION	Thu, Mar 8, 2001	57.00	57.13	55.44	56.38
2217	NASDAQ	ZION	Wed, Mar 7, 2001	57.63	57.63	56.69	57.13
2216	NASDAQ	ZION	Tue, Mar 6, 2001	58.02	58.75	57.06	57.44
2215	NASDAQ	ZION	Mon, Mar 5, 2001	58.69	59.25	57.38	58.00
2214	NASDAQ	ZION	Fri, Mar 2, 2001	57.56	59.56	57.44	58.50
2213	NASDAQ	ZION	Thu, Mar 1, 2001	57.31	57.81	56.31	57.56
2212	NASDAQ	ZION	Wed, Feb 28, 2001	57.25	57.75	56.39	57.44
2211	NASDAQ	ZION	Tue, Feb 27, 2001	56.56	57.75	56.31	57.00
2210	NASDAQ	ZION	Mon, Feb 26, 2001	55.13	56.81	55.13	56.50
2209	NASDAQ	ZION	Fri, Feb 23, 2001	54.88	55.31	53.88	55.13
2208	NASDAQ	ZION	Thu, Feb 22, 2001	55.38	55.75	53.52	55.11
2207	NASDAQ	ZION	Wed, Feb 21, 2001	56.63	56.81	55.13	55.38
2206	NASDAQ	ZION	Tue, Feb 20, 2001	57.02	57.13	56.00	56.81
2205	NASDAQ	ZION	Fri, Feb 16, 2001	57.63	57.75	56.88	57.13
2204	NASDAQ	ZION	Thu, Feb 15, 2001	58.63	58.63	57.88	58.06
2203	NASDAQ	ZION	Wed, Feb 14, 2001	58.13	59.13	58.06	58.69
2202	NASDAQ	ZION	Tue, Feb 13, 2001	58.25	58.63	58.06	58.31
2201	NASDAQ	ZION	Mon, Feb 12, 2001	57.34	58.50	57.25	58.31
2200	NASDAQ	ZION	Fri, Feb 9, 2001	56.88	57.88	56.75	57.44
2199	NASDAQ	ZION	Thu, Feb 8, 2001	56.69	57.19	56.13	56.88
2198	NASDAQ	ZION	Wed, Feb 7, 2001	56.00	56.88	55.88	56.69
2197	NASDAQ	ZION	Tue, Feb 6, 2001	56.75	56.75	55.50	56.19
2196	NASDAQ	ZION	Mon, Feb 5, 2001	56.06	56.75	55.63	56.50
2195	NASDAQ	ZION	Fri, Feb 2, 2001	55.81	57.00	55.56	56.00
2194	NASDAQ	ZION	Thu, Feb 1, 2001	55.88	56.13	55.44	56.00
2193	NASDAQ	ZION	Wed, Jan 31, 2001	56.00	56.38	55.13	55.88
2192	NASDAQ	ZION	Tue, Jan 30, 2001	56.94	57.13	55.38	56.06
2191	NASDAQ	ZION	Mon, Jan 29, 2001	56.97	58.06	56.63	56.75
2190	NASDAQ	ZION	Fri, Jan 26, 2001	57.34	57.38	56.56	57.00
2189	NASDAQ	ZION	Thu, Jan 25, 2001	58.00	58.81	56.75	57.19
2188	NASDAQ	ZION	Wed, Jan 24, 2001	59.38	59.75	58.75	58.81
2187	NASDAQ	ZION	Tue, Jan 23, 2001	58.69	59.50	58.56	59.13
2186	NASDAQ	ZION	Mon, Jan 22, 2001	57.75	58.75	57.69	58.69
2185	NASDAQ	ZION	Fri, Jan 19, 2001	59.06	59.06	57.19	57.75
2184	NASDAQ	ZION	Thu, Jan 18, 2001	59.94	60.00	58.13	58.63
2183	NASDAQ	ZION	Wed, Jan 17, 2001	60.55	61.00	59.61	59.61
2182	NASDAQ	ZION	Tue, Jan 16, 2001	58.44	60.63	58.38	60.38
2181	NASDAQ	ZION	Fri, Jan 12, 2001	60.41	60.50	58.63	58.69
2180	NASDAQ	ZION	Thu, Jan 11, 2001	60.63	60.88	59.69	60.38
2179	NASDAQ	ZION	Wed, Jan 10, 2001	59.38	61.00	59.06	60.75
2178	NASDAQ	ZION	Tue, Jan 9, 2001	60.00	60.38	58.81	59.50
2177	NASDAQ	ZION	Mon, Jan 8, 2001	59.66	60.13	59.00	60.13
2176	NASDAQ	ZION	Fri, Jan 5, 2001	60.75	60.88	58.00	60.00
2175	NASDAQ	ZION	Thu, Jan 4, 2001	61.69	64.00	60.00	60.69
2174	NASDAQ	ZION	Wed, Jan 3, 2001	59.44	62.00	58.63	61.94
2173	NASDAQ	ZION	Tue, Jan 2, 2001	61.78	62.00	59.25	59.94
2172	NASDAQ	ZION	Fri, Dec 29, 2000	61.63	62.50	61.25	62.44
2171	NASDAQ	ZION	Thu, Dec 28, 2000	61.47	62.50	61.44	62.06
2170	NASDAQ	ZION	Wed, Dec 27, 2000	61.06	61.63	60.50	61.63
2169	NASDAQ	ZION	Tue, Dec 26, 2000	61.19	61.69	60.44	61.50
2168	NASDAQ	ZION	Fri, Dec 22, 2000	58.22	62.25	58.22	61.75
2167	NASDAQ	ZION	Thu, Dec 21, 2000	56.72	59.13	56.69	58.25
2166	NASDAQ	ZION	Wed, Dec 20, 2000	56.69	57.38	56.38	57.19
2165	NASDAQ	ZION	Tue, Dec 19, 2000	58.25	58.50	56.56	57.13
2164	NASDAQ	ZION	Mon, Dec 18, 2000	57.25	58.50	57.00	58.38
2163	NASDAQ	ZION	Fri, Dec 15, 2000	56.50	57.50	55.81	57.00
2162	NASDAQ	ZION	Thu, Dec 14, 2000	58.88	59.19	57.25	58.16
2161	NASDAQ	ZION	Wed, Dec 13, 2000	60.28	60.63	58.69	59.50
2160	NASDAQ	ZION	Tue, Dec 12, 2000	62.56	62.63	60.06	60.06
2159	NASDAQ	ZION	Mon, Dec 11, 2000	60.06	62.88	59.38	62.75
2158	NASDAQ	ZION	Fri, Dec 8, 2000	59.00	61.00	59.00	60.75
2157	NASDAQ	ZION	Thu, Dec 7, 2000	58.00	59.44	57.94	59.11
2156	NASDAQ	ZION	Wed, Dec 6, 2000	58.44	60.00	57.13	57.69
2155	NASDAQ	ZION	Tue, Dec 5, 2000	55.81	60.00	55.31	58.44
2154	NASDAQ	ZION	Mon, Dec 4, 2000	55.41	55.56	53.69	55.13
2153	NASDAQ	ZION	Fri, Dec 1, 2000	54.56	55.75	54.50	55.63
2152	NASDAQ	ZION	Thu, Nov 30, 2000	55.53	56.31	53.38	54.63
2151	NASDAQ	ZION	Wed, Nov 29, 2000	53.88	55.63	53.38	55.50
2150	NASDAQ	ZION	Tue, Nov 28, 2000	52.38	54.00	52.38	53.69
2149	NASDAQ	ZION	Mon, Nov 27, 2000	54.00	54.88	53.69	54.00
2148	NASDAQ	ZION	Fri, Nov 24, 2000	53.31	53.75	53.00	53.25
2147	NASDAQ	ZION	Wed, Nov 22, 2000	53.56	53.63	52.63	53.31
2146	NASDAQ	ZION	Tue, Nov 21, 2000	51.73	54.56	51.38	53.88
2145	NASDAQ	ZION	Mon, Nov 20, 2000	52.98	53.06	50.25	52.00
2144	NASDAQ	ZION	Fri, Nov 17, 2000	53.88	53.94	51.88	52.94
2143	NASDAQ	ZION	Thu, Nov 16, 2000	53.41	54.00	52.63	53.19
2142	NASDAQ	ZION	Wed, Nov 15, 2000	54.31	54.50	52.38	54.00
2141	NASDAQ	ZION	Tue, Nov 14, 2000	54.97	55.94	54.25	54.38
2140	NASDAQ	ZION	Mon, Nov 13, 2000	55.94	55.94	53.25	55.06
2139	NASDAQ	ZION	Fri, Nov 10, 2000	57.11	57.44	55.88	56.00
2138	NASDAQ	ZION	Thu, Nov 9, 2000	57.44	58.56	56.88	56.88
2137	NASDAQ	ZION	Wed, Nov 8, 2000	57.25	58.00	56.38	57.75
2136	NASDAQ	ZION	Tue, Nov 7, 2000	57.66	58.00	56.67	57.38
2135	NASDAQ	ZION	Mon, Nov 6, 2000	57.50	58.25	56.39	57.88
2134	NASDAQ	ZION	Fri, Nov 3, 2000	56.75	57.50	56.06	57.44
2133	NASDAQ	ZION	Thu, Nov 2, 2000	56.13	57.38	56.00	57.00
2132	NASDAQ	ZION	Wed, Nov 1, 2000	57.52	57.56	54.50	56.06
2131	NASDAQ	ZION	Tue, Oct 31, 2000	56.63	57.69	55.88	57.44
2130	NASDAQ	ZION	Mon, Oct 30, 2000	54.30	56.94	54.25	56.69
2129	NASDAQ	ZION	Fri, Oct 27, 2000	53.56	54.94	53.44	54.56
2128	NASDAQ	ZION	Thu, Oct 26, 2000	52.31	53.88	50.63	53.50
2127	NASDAQ	ZION	Wed, Oct 25, 2000	51.44	53.69	51.44	52.31
2126	NASDAQ	ZION	Tue, Oct 24, 2000	50.75	52.50	50.69	52.00
2125	NASDAQ	ZION	Mon, Oct 23, 2000	50.56	50.88	50.38	50.56
2124	NASDAQ	ZION	Fri, Oct 20, 2000	49.66	51.00	49.63	50.56
2123	NASDAQ	ZION	Thu, Oct 19, 2000	49.75	50.56	49.56	49.94
2122	NASDAQ	ZION	Wed, Oct 18, 2000	48.31	50.50	47.52	48.88
2121	NASDAQ	ZION	Tue, Oct 17, 2000	50.78	51.25	49.94	50.63
2120	NASDAQ	ZION	Mon, Oct 16, 2000	49.38	51.06	49.13	50.75
2119	NASDAQ	ZION	Fri, Oct 13, 2000	46.63	50.38	46.31	49.56
2118	NASDAQ	ZION	Thu, Oct 12, 2000	48.19	48.50	45.44	46.81
2117	NASDAQ	ZION	Wed, Oct 11, 2000	51.00	51.30	46.50	48.38
2116	NASDAQ	ZION	Tue, Oct 10, 2000	52.61	52.63	50.88	51.44
2115	NASDAQ	ZION	Mon, Oct 9, 2000	53.25	53.25	51.38	52.69
2114	NASDAQ	ZION	Fri, Oct 6, 2000	53.44	53.50	51.19	53.13
2113	NASDAQ	ZION	Thu, Oct 5, 2000	52.94	53.50	52.75	53.31
2112	NASDAQ	ZION	Wed, Oct 4, 2000	52.81	53.00	52.00	53.00
2111	NASDAQ	ZION	Tue, Oct 3, 2000	51.13	53.00	51.00	52.94
2110	NASDAQ	ZION	Mon, Oct 2, 2000	51.28	52.38	50.94	51.38
2109	NASDAQ	ZION	Fri, Sep 29, 2000	51.13	51.63	50.00	51.14
2108	NASDAQ	ZION	Thu, Sep 28, 2000	49.38	52.25	49.13	51.75
2107	NASDAQ	ZION	Wed, Sep 27, 2000	47.31	49.50	46.69	49.44
2106	NASDAQ	ZION	Tue, Sep 26, 2000	45.75	47.31	45.75	47.17
2105	NASDAQ	ZION	Mon, Sep 25, 2000	44.94	47.00	44.75	45.88
2104	NASDAQ	ZION	Fri, Sep 22, 2000	43.97	44.81	43.38	44.81
2103	NASDAQ	ZION	Thu, Sep 21, 2000	45.00	45.19	44.00	44.25
2102	NASDAQ	ZION	Wed, Sep 20, 2000	45.56	46.06	44.69	44.88
2101	NASDAQ	ZION	Tue, Sep 19, 2000	44.91	45.56	44.88	45.00
2100	NASDAQ	ZION	Mon, Sep 18, 2000	45.94	46.25	44.50	44.75
2099	NASDAQ	ZION	Fri, Sep 15, 2000	45.81	46.19	45.63	46.00
2098	NASDAQ	ZION	Thu, Sep 14, 2000	46.19	46.81	45.69	45.75
2097	NASDAQ	ZION	Wed, Sep 13, 2000	46.00	47.00	45.63	46.00
2096	NASDAQ	ZION	Tue, Sep 12, 2000	46.34	46.56	45.81	46.13
2095	NASDAQ	ZION	Mon, Sep 11, 2000	45.56	46.56	45.50	46.25
2094	NASDAQ	ZION	Fri, Sep 8, 2000	45.06	46.38	44.88	45.75
2093	NASDAQ	ZION	Thu, Sep 7, 2000	44.31	45.56	43.75	45.44
2092	NASDAQ	ZION	Wed, Sep 6, 2000	43.44	44.25	43.13	43.75
2091	NASDAQ	ZION	Tue, Sep 5, 2000	43.88	44.13	43.38	43.63
2090	NASDAQ	ZION	Fri, Sep 1, 2000	44.72	44.81	43.38	43.69
2089	NASDAQ	ZION	Thu, Aug 31, 2000	43.06	44.75	43.00	44.75
2088	NASDAQ	ZION	Wed, Aug 30, 2000	42.06	43.25	42.06	43.13
2087	NASDAQ	ZION	Tue, Aug 29, 2000	42.56	42.81	42.00	42.25
2086	NASDAQ	ZION	Mon, Aug 28, 2000	42.84	42.94	42.38	42.38
2085	NASDAQ	ZION	Fri, Aug 25, 2000	42.50	43.13	42.31	42.75
2084	NASDAQ	ZION	Thu, Aug 24, 2000	41.22	42.63	41.22	42.56
2083	NASDAQ	ZION	Wed, Aug 23, 2000	42.50	42.56	40.63	41.06
2082	NASDAQ	ZION	Tue, Aug 22, 2000	42.59	43.06	42.25	42.56
2081	NASDAQ	ZION	Mon, Aug 21, 2000	43.41	43.41	42.19	42.38
2080	NASDAQ	ZION	Fri, Aug 18, 2000	43.78	43.78	43.38	43.44
2079	NASDAQ	ZION	Thu, Aug 17, 2000	43.25	44.13	43.19	43.88
2078	NASDAQ	ZION	Wed, Aug 16, 2000	44.13	44.25	43.00	43.25
2077	NASDAQ	ZION	Tue, Aug 15, 2000	44.44	44.50	43.94	44.00
2076	NASDAQ	ZION	Mon, Aug 14, 2000	44.88	45.00	43.94	44.44
2075	NASDAQ	ZION	Fri, Aug 11, 2000	44.72	45.25	44.50	45.09
2074	NASDAQ	ZION	Thu, Aug 10, 2000	44.38	45.50	44.38	44.88
2073	NASDAQ	ZION	Wed, Aug 9, 2000	45.16	45.16	43.69	44.00
2072	NASDAQ	ZION	Tue, Aug 8, 2000	45.63	45.63	44.69	45.25
2071	NASDAQ	ZION	Mon, Aug 7, 2000	46.47	46.50	45.00	45.50
2070	NASDAQ	ZION	Fri, Aug 4, 2000	46.00	47.50	45.88	46.44
2069	NASDAQ	ZION	Thu, Aug 3, 2000	44.75	46.38	44.50	45.75
2068	NASDAQ	ZION	Wed, Aug 2, 2000	43.69	45.88	43.69	44.94
2067	NASDAQ	ZION	Tue, Aug 1, 2000	43.91	43.94	43.20	43.56
2066	NASDAQ	ZION	Mon, Jul 31, 2000	44.13	44.38	43.50	43.75
2065	NASDAQ	ZION	Fri, Jul 28, 2000	44.44	44.63	43.75	43.88
2064	NASDAQ	ZION	Thu, Jul 27, 2000	44.13	45.38	43.94	44.50
2063	NASDAQ	ZION	Wed, Jul 26, 2000	45.53	45.56	43.63	44.00
2062	NASDAQ	ZION	Tue, Jul 25, 2000	45.50	45.88	45.19	45.50
2061	NASDAQ	ZION	Mon, Jul 24, 2000	46.19	46.25	45.25	45.69
2060	NASDAQ	ZION	Fri, Jul 21, 2000	46.19	46.50	45.31	46.19
2059	NASDAQ	ZION	Thu, Jul 20, 2000	45.44	47.13	45.44	46.56
2058	NASDAQ	ZION	Wed, Jul 19, 2000	46.03	46.06	45.31	45.44
2057	NASDAQ	ZION	Tue, Jul 18, 2000	45.88	46.00	45.19	46.00
2056	NASDAQ	ZION	Mon, Jul 17, 2000	47.88	47.88	45.69	45.88
2055	NASDAQ	ZION	Fri, Jul 14, 2000	47.31	47.88	47.00	47.75
2054	NASDAQ	ZION	Thu, Jul 13, 2000	47.06	47.63	46.31	47.63
2053	NASDAQ	ZION	Wed, Jul 12, 2000	47.34	48.25	46.69	46.69
2052	NASDAQ	ZION	Tue, Jul 11, 2000	47.00	48.38	47.00	47.31
2051	NASDAQ	ZION	Mon, Jul 10, 2000	47.44	47.81	46.81	47.38
2050	NASDAQ	ZION	Fri, Jul 7, 2000	46.53	48.00	46.50	47.38
2049	NASDAQ	ZION	Thu, Jul 6, 2000	47.09	47.13	44.13	46.75
2048	NASDAQ	ZION	Wed, Jul 5, 2000	47.50	47.88	46.56	47.06
2047	NASDAQ	ZION	Mon, Jul 3, 2000	46.00	47.50	45.88	47.50
2046	NASDAQ	ZION	Fri, Jun 30, 2000	46.59	46.63	45.63	45.89
2045	NASDAQ	ZION	Thu, Jun 29, 2000	47.47	47.50	46.25	46.31
2044	NASDAQ	ZION	Wed, Jun 28, 2000	47.63	47.63	47.19	47.38
2043	NASDAQ	ZION	Tue, Jun 27, 2000	47.72	47.75	47.38	47.50
2042	NASDAQ	ZION	Mon, Jun 26, 2000	47.50	47.75	47.25	47.63
2041	NASDAQ	ZION	Fri, Jun 23, 2000	47.63	47.88	47.31	47.69
2040	NASDAQ	ZION	Thu, Jun 22, 2000	47.41	48.00	47.13	47.44
2039	NASDAQ	ZION	Wed, Jun 21, 2000	48.19	48.25	46.94	47.56
2038	NASDAQ	ZION	Tue, Jun 20, 2000	47.44	48.69	46.56	48.63
2037	NASDAQ	ZION	Mon, Jun 19, 2000	45.00	48.56	44.88	47.13
2036	NASDAQ	ZION	Fri, Jun 16, 2000	46.53	46.59	44.19	45.00
2035	NASDAQ	ZION	Thu, Jun 15, 2000	45.69	46.19	44.25	46.06
2034	NASDAQ	ZION	Wed, Jun 14, 2000	46.38	46.44	45.31	45.44
2033	NASDAQ	ZION	Tue, Jun 13, 2000	45.72	46.30	45.50	46.00
2032	NASDAQ	ZION	Mon, Jun 12, 2000	45.25	46.31	44.94	46.19
2031	NASDAQ	ZION	Fri, Jun 9, 2000	45.13	46.13	45.13	45.25
2030	NASDAQ	ZION	Thu, Jun 8, 2000	46.81	46.81	44.94	45.13
2029	NASDAQ	ZION	Wed, Jun 7, 2000	46.00	47.13	45.63	46.88
2028	NASDAQ	ZION	Tue, Jun 6, 2000	47.66	47.66	45.75	46.38
2027	NASDAQ	ZION	Mon, Jun 5, 2000	48.63	48.63	46.25	47.75
2026	NASDAQ	ZION	Fri, Jun 2, 2000	48.22	49.56	47.88	48.31
2025	NASDAQ	ZION	Thu, Jun 1, 2000	46.56	48.56	46.25	47.44
2024	NASDAQ	ZION	Wed, May 31, 2000	46.19	47.56	45.50	46.63
2023	NASDAQ	ZION	Tue, May 30, 2000	45.38	47.00	45.00	46.80
2022	NASDAQ	ZION	Fri, May 26, 2000	43.81	45.75	43.75	44.94
2021	NASDAQ	ZION	Thu, May 25, 2000	43.94	44.38	42.75	43.88
2020	NASDAQ	ZION	Wed, May 24, 2000	42.97	44.44	42.81	44.00
2019	NASDAQ	ZION	Tue, May 23, 2000	41.94	43.75	41.75	43.00
2018	NASDAQ	ZION	Mon, May 22, 2000	41.69	42.56	40.69	42.38
2017	NASDAQ	ZION	Fri, May 19, 2000	40.88	42.00	40.75	41.41
2016	NASDAQ	ZION	Thu, May 18, 2000	40.88	42.25	40.81	41.38
2015	NASDAQ	ZION	Wed, May 17, 2000	41.69	41.81	40.50	41.31
2014	NASDAQ	ZION	Tue, May 16, 2000	43.00	43.06	41.69	41.94
2013	NASDAQ	ZION	Mon, May 15, 2000	42.13	42.63	41.75	42.38
2012	NASDAQ	ZION	Fri, May 12, 2000	41.06	42.38	40.56	41.88
2011	NASDAQ	ZION	Thu, May 11, 2000	40.19	42.00	40.13	41.25
2010	NASDAQ	ZION	Wed, May 10, 2000	41.50	41.75	39.06	39.94
2009	NASDAQ	ZION	Tue, May 9, 2000	42.19	43.38	41.31	42.00
2008	NASDAQ	ZION	Mon, May 8, 2000	40.44	42.25	40.00	42.00
2007	NASDAQ	ZION	Fri, May 5, 2000	40.44	41.00	40.00	40.75
2006	NASDAQ	ZION	Thu, May 4, 2000	40.88	41.88	39.44	40.63
2005	NASDAQ	ZION	Wed, May 3, 2000	42.88	43.00	40.50	40.69
2004	NASDAQ	ZION	Tue, May 2, 2000	41.88	43.00	41.13	42.94
2003	NASDAQ	ZION	Mon, May 1, 2000	41.44	42.44	41.13	41.75
2002	NASDAQ	ZION	Fri, Apr 28, 2000	41.88	42.25	40.75	41.50
2001	NASDAQ	ZION	Thu, Apr 27, 2000	42.38	42.50	40.88	41.44
2000	NASDAQ	ZION	Wed, Apr 26, 2000	45.00	45.00	42.38	42.94
1999	NASDAQ	ZION	Tue, Apr 25, 2000	43.69	46.50	43.50	44.63
1998	NASDAQ	ZION	Mon, Apr 24, 2000	42.69	44.88	41.44	43.50
1997	NASDAQ	ZION	Thu, Apr 20, 2000	41.13	43.25	40.75	43.00
1996	NASDAQ	ZION	Wed, Apr 19, 2000	43.81	43.81	39.88	40.88
1995	NASDAQ	ZION	Tue, Apr 18, 2000	45.00	45.13	42.25	43.69
1994	NASDAQ	ZION	Mon, Apr 17, 2000	45.00	45.06	43.56	44.94
1993	NASDAQ	ZION	Fri, Apr 14, 2000	47.38	47.44	45.13	45.19
1992	NASDAQ	ZION	Thu, Apr 13, 2000	46.50	48.25	45.75	47.50
1991	NASDAQ	ZION	Wed, Apr 12, 2000	45.13	49.25	45.00	45.63
1990	NASDAQ	ZION	Tue, Apr 11, 2000	42.06	46.00	42.00	45.13
1989	NASDAQ	ZION	Mon, Apr 10, 2000	40.63	42.88	40.56	42.38
1988	NASDAQ	ZION	Fri, Apr 7, 2000	42.50	42.63	40.25	40.63
1987	NASDAQ	ZION	Thu, Apr 6, 2000	41.56	42.81	41.38	42.50
1986	NASDAQ	ZION	Wed, Apr 5, 2000	41.06	41.69	40.95	41.13
1985	NASDAQ	ZION	Tue, Apr 4, 2000	41.50	43.75	40.75	41.63
1984	NASDAQ	ZION	Mon, Apr 3, 2000	44.11	44.25	38.56	40.00
1983	NASDAQ	ZION	Fri, Mar 31, 2000	38.88	43.00	38.63	41.63
1982	NASDAQ	ZION	Thu, Mar 30, 2000	39.56	41.06	38.31	38.31
1981	NASDAQ	ZION	Wed, Mar 29, 2000	39.69	40.88	38.88	39.52
1980	NASDAQ	ZION	Tue, Mar 28, 2000	39.38	41.31	38.88	39.75
1979	NASDAQ	ZION	Mon, Mar 27, 2000	42.59	42.69	38.81	39.44
1978	NASDAQ	ZION	Fri, Mar 24, 2000	43.75	44.00	42.00	42.56
1977	NASDAQ	ZION	Thu, Mar 23, 2000	41.75	44.00	41.50	44.00
1976	NASDAQ	ZION	Wed, Mar 22, 2000	42.00	44.34	42.00	42.06
1975	NASDAQ	ZION	Tue, Mar 21, 2000	39.25	42.63	38.63	42.25
1974	NASDAQ	ZION	Mon, Mar 20, 2000	41.00	41.25	39.31	39.31
1973	NASDAQ	ZION	Fri, Mar 17, 2000	40.50	42.94	40.38	40.94
1972	NASDAQ	ZION	Thu, Mar 16, 2000	39.63	41.88	39.56	41.38
1971	NASDAQ	ZION	Wed, Mar 15, 2000	36.75	39.50	36.69	38.75
1970	NASDAQ	ZION	Tue, Mar 14, 2000	38.34	38.63	36.00	36.44
1969	NASDAQ	ZION	Mon, Mar 13, 2000	37.88	38.94	37.63	37.97
1968	NASDAQ	ZION	Fri, Mar 10, 2000	36.94	39.75	36.06	37.25
1967	NASDAQ	ZION	Thu, Mar 9, 2000	37.19	37.63	36.38	36.88
1966	NASDAQ	ZION	Wed, Mar 8, 2000	40.56	40.56	36.50	37.44
1965	NASDAQ	ZION	Tue, Mar 7, 2000	41.88	41.88	39.13	39.81
1964	NASDAQ	ZION	Mon, Mar 6, 2000	39.25	42.38	37.13	41.56
1963	NASDAQ	ZION	Fri, Mar 3, 2000	51.25	51.41	32.00	38.81
1962	NASDAQ	ZION	Thu, Mar 2, 2000	50.69	52.25	50.69	51.44
1961	NASDAQ	ZION	Wed, Mar 1, 2000	53.00	53.19	50.50	50.69
1960	NASDAQ	ZION	Tue, Feb 29, 2000	51.75	53.25	51.00	53.06
1959	NASDAQ	ZION	Mon, Feb 28, 2000	49.97	52.66	49.69	51.50
1958	NASDAQ	ZION	Fri, Feb 25, 2000	50.88	50.88	49.88	50.00
1957	NASDAQ	ZION	Thu, Feb 24, 2000	50.78	51.56	50.44	50.88
1956	NASDAQ	ZION	Wed, Feb 23, 2000	51.06	51.25	49.31	50.63
1955	NASDAQ	ZION	Tue, Feb 22, 2000	50.06	51.19	48.88	51.13
1954	NASDAQ	ZION	Fri, Feb 18, 2000	55.00	55.13	49.63	49.88
1953	NASDAQ	ZION	Thu, Feb 17, 2000	54.75	55.75	54.06	55.03
1952	NASDAQ	ZION	Wed, Feb 16, 2000	54.75	54.81	54.25	54.56
1951	NASDAQ	ZION	Tue, Feb 15, 2000	54.38	55.50	53.56	54.81
1950	NASDAQ	ZION	Mon, Feb 14, 2000	54.69	55.23	54.06	54.13
1949	NASDAQ	ZION	Fri, Feb 11, 2000	55.44	56.00	54.50	54.69
1948	NASDAQ	ZION	Thu, Feb 10, 2000	55.44	56.50	54.75	54.94
1947	NASDAQ	ZION	Wed, Feb 9, 2000	58.56	58.69	54.00	55.13
1946	NASDAQ	ZION	Tue, Feb 8, 2000	55.06	58.44	55.00	58.06
1945	NASDAQ	ZION	Mon, Feb 7, 2000	55.38	55.75	53.88	55.25
1944	NASDAQ	ZION	Fri, Feb 4, 2000	57.88	58.13	55.00	55.31
1943	NASDAQ	ZION	Thu, Feb 3, 2000	58.56	59.50	57.13	57.94
1942	NASDAQ	ZION	Wed, Feb 2, 2000	59.50	59.56	58.56	58.63
1941	NASDAQ	ZION	Tue, Feb 1, 2000	58.88	60.00	58.56	59.75
1940	NASDAQ	ZION	Mon, Jan 31, 2000	56.19	59.31	56.13	59.13
1939	NASDAQ	ZION	Fri, Jan 28, 2000	57.25	57.25	54.88	56.13
1938	NASDAQ	ZION	Thu, Jan 27, 2000	53.75	58.63	53.63	57.75
1937	NASDAQ	ZION	Wed, Jan 26, 2000	54.00	54.22	52.56	53.56
1936	NASDAQ	ZION	Tue, Jan 25, 2000	51.81	53.88	51.38	53.69
1935	NASDAQ	ZION	Mon, Jan 24, 2000	53.50	54.25	51.38	52.00
1934	NASDAQ	ZION	Fri, Jan 21, 2000	53.13	53.31	50.28	52.88
1933	NASDAQ	ZION	Thu, Jan 20, 2000	54.13	54.13	51.94	52.44
1932	NASDAQ	ZION	Wed, Jan 19, 2000	52.75	54.63	52.63	53.38
1931	NASDAQ	ZION	Tue, Jan 18, 2000	55.63	56.13	52.75	52.81
1930	NASDAQ	ZION	Fri, Jan 14, 2000	56.00	56.75	54.94	55.63
1929	NASDAQ	ZION	Thu, Jan 13, 2000	51.06	55.50	51.00	54.69
1928	NASDAQ	ZION	Wed, Jan 12, 2000	50.50	50.75	49.00	50.31
1927	NASDAQ	ZION	Tue, Jan 11, 2000	52.69	53.00	49.88	49.88
1926	NASDAQ	ZION	Mon, Jan 10, 2000	53.69	53.75	51.50	52.66
1925	NASDAQ	ZION	Fri, Jan 7, 2000	53.75	54.25	53.31	53.63
1924	NASDAQ	ZION	Thu, Jan 6, 2000	52.75	54.94	52.38	53.50
1923	NASDAQ	ZION	Wed, Jan 5, 2000	52.75	53.25	51.06	52.75
1922	NASDAQ	ZION	Tue, Jan 4, 2000	54.63	55.00	52.50	52.81
1921	NASDAQ	ZION	Mon, Jan 3, 2000	59.03	59.13	53.44	55.50
1920	NASDAQ	ZION	Fri, Dec 31, 1999	58.75	59.75	58.38	59.19
1919	NASDAQ	ZION	Thu, Dec 30, 1999	59.66	59.69	58.25	58.63
1918	NASDAQ	ZION	Wed, Dec 29, 1999	59.75	59.88	58.75	59.41
1917	NASDAQ	ZION	Tue, Dec 28, 1999	59.69	60.38	58.94	59.31
1916	NASDAQ	ZION	Mon, Dec 27, 1999	59.50	63.25	58.50	60.31
1915	NASDAQ	ZION	Thu, Dec 23, 1999	67.56	68.00	66.31	66.75
1914	NASDAQ	ZION	Wed, Dec 22, 1999	69.88	71.00	66.88	67.56
1913	NASDAQ	ZION	Tue, Dec 21, 1999	61.38	64.81	60.81	64.63
1912	NASDAQ	ZION	Mon, Dec 20, 1999	61.94	62.38	61.25	61.50
1911	NASDAQ	ZION	Fri, Dec 17, 1999	62.38	62.38	61.44	61.44
1910	NASDAQ	ZION	Thu, Dec 16, 1999	62.31	62.75	61.50	61.88
1909	NASDAQ	ZION	Wed, Dec 15, 1999	62.88	62.88	61.38	62.38
1908	NASDAQ	ZION	Tue, Dec 14, 1999	63.38	63.44	62.69	62.94
1907	NASDAQ	ZION	Mon, Dec 13, 1999	63.77	64.13	63.63	63.69
1906	NASDAQ	ZION	Fri, Dec 10, 1999	63.44	64.69	63.44	63.94
1905	NASDAQ	ZION	Thu, Dec 9, 1999	62.25	63.56	62.19	63.31
1904	NASDAQ	ZION	Wed, Dec 8, 1999	63.94	63.94	61.75	61.88
1903	NASDAQ	ZION	Tue, Dec 7, 1999	65.97	65.97	63.56	63.63
1902	NASDAQ	ZION	Mon, Dec 6, 1999	67.19	67.38	65.38	65.88
1901	NASDAQ	ZION	Fri, Dec 3, 1999	65.94	68.06	65.75	67.56
1900	NASDAQ	ZION	Thu, Dec 2, 1999	65.00	66.13	65.00	65.88
1899	NASDAQ	ZION	Wed, Dec 1, 1999	64.50	65.56	64.50	65.31
1898	NASDAQ	ZION	Tue, Nov 30, 1999	61.75	65.00	61.75	64.56
1897	NASDAQ	ZION	Mon, Nov 29, 1999	62.78	62.78	61.63	61.75
1896	NASDAQ	ZION	Fri, Nov 26, 1999	62.75	63.06	62.75	62.94
1895	NASDAQ	ZION	Wed, Nov 24, 1999	62.44	62.94	62.13	62.88
1894	NASDAQ	ZION	Tue, Nov 23, 1999	63.63	63.75	62.00	62.50
1893	NASDAQ	ZION	Mon, Nov 22, 1999	64.63	64.75	63.69	63.81
1892	NASDAQ	ZION	Fri, Nov 19, 1999	64.50	64.75	64.00	64.63
1891	NASDAQ	ZION	Thu, Nov 18, 1999	63.31	65.19	63.31	64.50
1890	NASDAQ	ZION	Wed, Nov 17, 1999	63.06	63.69	62.94	63.63
1889	NASDAQ	ZION	Tue, Nov 16, 1999	63.00	63.31	62.63	63.13
1888	NASDAQ	ZION	Mon, Nov 15, 1999	62.63	63.00	62.25	62.94
1887	NASDAQ	ZION	Fri, Nov 12, 1999	62.00	63.13	61.81	62.94
1886	NASDAQ	ZION	Thu, Nov 11, 1999	61.94	62.06	60.94	61.88
1885	NASDAQ	ZION	Wed, Nov 10, 1999	61.88	62.13	61.50	62.00
1884	NASDAQ	ZION	Tue, Nov 9, 1999	62.81	63.00	61.69	62.00
1883	NASDAQ	ZION	Mon, Nov 8, 1999	61.75	63.00	61.75	62.94
1882	NASDAQ	ZION	Fri, Nov 5, 1999	61.13	62.56	61.13	62.19
1881	NASDAQ	ZION	Thu, Nov 4, 1999	60.25	62.13	60.13	60.63
1880	NASDAQ	ZION	Wed, Nov 3, 1999	60.75	61.75	60.06	60.06
1879	NASDAQ	ZION	Tue, Nov 2, 1999	59.00	61.19	59.00	60.81
1878	NASDAQ	ZION	Mon, Nov 1, 1999	59.00	59.50	58.75	59.06
1877	NASDAQ	ZION	Fri, Oct 29, 1999	58.63	60.38	58.63	58.94
1876	NASDAQ	ZION	Thu, Oct 28, 1999	56.25	59.13	55.94	58.31
1875	NASDAQ	ZION	Wed, Oct 27, 1999	55.88	56.13	55.31	55.94
1874	NASDAQ	ZION	Tue, Oct 26, 1999	57.06	57.13	55.69	56.00
1873	NASDAQ	ZION	Mon, Oct 25, 1999	57.31	57.50	56.63	57.13
1872	NASDAQ	ZION	Fri, Oct 22, 1999	55.06	57.75	54.94	57.38
1871	NASDAQ	ZION	Thu, Oct 21, 1999	55.81	56.00	54.75	54.94
1870	NASDAQ	ZION	Wed, Oct 20, 1999	55.63	56.50	55.06	56.41
1869	NASDAQ	ZION	Tue, Oct 19, 1999	56.00	56.13	55.31	55.31
1868	NASDAQ	ZION	Mon, Oct 18, 1999	53.34	56.06	53.19	55.81
1867	NASDAQ	ZION	Fri, Oct 15, 1999	54.25	54.31	52.88	53.19
1866	NASDAQ	ZION	Thu, Oct 14, 1999	56.31	56.56	55.69	56.56
1865	NASDAQ	ZION	Wed, Oct 13, 1999	56.88	57.63	56.13	56.50
1864	NASDAQ	ZION	Tue, Oct 12, 1999	57.88	58.00	57.19	57.38
1863	NASDAQ	ZION	Mon, Oct 11, 1999	57.06	57.94	57.06	57.94
1862	NASDAQ	ZION	Fri, Oct 8, 1999	57.19	57.50	57.00	57.19
1861	NASDAQ	ZION	Thu, Oct 7, 1999	57.25	57.38	56.75	57.00
1860	NASDAQ	ZION	Wed, Oct 6, 1999	56.31	57.38	56.31	57.31
1859	NASDAQ	ZION	Tue, Oct 5, 1999	55.25	57.19	55.25	56.31
1858	NASDAQ	ZION	Mon, Oct 4, 1999	53.50	55.69	53.25	55.63
1857	NASDAQ	ZION	Fri, Oct 1, 1999	54.81	54.88	52.50	53.50
1856	NASDAQ	ZION	Thu, Sep 30, 1999	54.25	55.31	53.63	55.13
1855	NASDAQ	ZION	Wed, Sep 29, 1999	53.25	54.25	53.19	54.00
1854	NASDAQ	ZION	Tue, Sep 28, 1999	53.63	53.63	52.75	53.22
1853	NASDAQ	ZION	Mon, Sep 27, 1999	54.56	54.88	53.94	54.06
1852	NASDAQ	ZION	Fri, Sep 24, 1999	54.31	54.50	53.94	54.38
1851	NASDAQ	ZION	Thu, Sep 23, 1999	54.25	55.19	53.63	54.38
1850	NASDAQ	ZION	Wed, Sep 22, 1999	52.44	53.94	52.38	53.88
1849	NASDAQ	ZION	Tue, Sep 21, 1999	51.38	52.56	51.25	52.31
1848	NASDAQ	ZION	Mon, Sep 20, 1999	50.88	52.25	50.69	51.38
1847	NASDAQ	ZION	Fri, Sep 17, 1999	50.69	50.81	49.75	50.19
1846	NASDAQ	ZION	Thu, Sep 16, 1999	50.81	50.94	50.56	50.63
1845	NASDAQ	ZION	Wed, Sep 15, 1999	51.00	51.31	50.69	50.81
1844	NASDAQ	ZION	Tue, Sep 14, 1999	50.75	50.81	49.88	50.63
1843	NASDAQ	ZION	Mon, Sep 13, 1999	50.50	51.00	50.44	51.00
1842	NASDAQ	ZION	Fri, Sep 10, 1999	50.50	51.81	50.44	51.13
1841	NASDAQ	ZION	Thu, Sep 9, 1999	50.69	51.13	50.25	50.41
1840	NASDAQ	ZION	Wed, Sep 8, 1999	50.94	50.94	50.31	50.69
1839	NASDAQ	ZION	Tue, Sep 7, 1999	51.56	51.56	50.50	51.06
1838	NASDAQ	ZION	Fri, Sep 3, 1999	50.44	51.69	50.44	51.69
1837	NASDAQ	ZION	Thu, Sep 2, 1999	51.13	51.31	48.94	49.50
1836	NASDAQ	ZION	Wed, Sep 1, 1999	50.38	51.75	49.94	51.38
1835	NASDAQ	ZION	Tue, Aug 31, 1999	49.19	51.69	49.00	49.75
1834	NASDAQ	ZION	Mon, Aug 30, 1999	53.88	54.38	48.25	49.00
1833	NASDAQ	ZION	Fri, Aug 27, 1999	54.63	54.88	53.94	53.94
1832	NASDAQ	ZION	Thu, Aug 26, 1999	54.94	55.06	54.50	54.63
1831	NASDAQ	ZION	Wed, Aug 25, 1999	55.38	55.69	53.88	54.69
1830	NASDAQ	ZION	Tue, Aug 24, 1999	55.44	55.88	55.25	55.50
1829	NASDAQ	ZION	Mon, Aug 23, 1999	54.44	55.94	54.38	55.44
1828	NASDAQ	ZION	Fri, Aug 20, 1999	56.50	56.50	53.88	54.56
1827	NASDAQ	ZION	Thu, Aug 19, 1999	56.31	56.63	55.75	56.38
1826	NASDAQ	ZION	Wed, Aug 18, 1999	55.88	57.33	55.88	56.56
1825	NASDAQ	ZION	Tue, Aug 17, 1999	54.56	57.13	54.41	55.88
1824	NASDAQ	ZION	Mon, Aug 16, 1999	54.19	54.25	53.00	54.06
1823	NASDAQ	ZION	Fri, Aug 13, 1999	53.88	54.50	53.63	54.00
1822	NASDAQ	ZION	Thu, Aug 12, 1999	53.69	54.00	53.38	53.50
1821	NASDAQ	ZION	Wed, Aug 11, 1999	54.75	55.44	52.25	53.38
1820	NASDAQ	ZION	Tue, Aug 10, 1999	55.50	55.50	54.09	54.19
1819	NASDAQ	ZION	Mon, Aug 9, 1999	54.38	55.75	54.13	55.38
1818	NASDAQ	ZION	Fri, Aug 6, 1999	56.44	56.44	53.75	54.25
1817	NASDAQ	ZION	Thu, Aug 5, 1999	57.50	58.00	56.13	56.13
1816	NASDAQ	ZION	Wed, Aug 4, 1999	58.50	58.50	57.50	57.56
1815	NASDAQ	ZION	Tue, Aug 3, 1999	58.56	58.69	58.13	58.25
1814	NASDAQ	ZION	Mon, Aug 2, 1999	58.00	59.44	57.88	58.53
1813	NASDAQ	ZION	Fri, Jul 30, 1999	58.13	58.13	57.31	58.00
1812	NASDAQ	ZION	Thu, Jul 29, 1999	58.44	58.44	57.25	57.88
1811	NASDAQ	ZION	Wed, Jul 28, 1999	59.25	59.63	58.38	58.38
1810	NASDAQ	ZION	Tue, Jul 27, 1999	58.88	59.38	58.69	58.94
1809	NASDAQ	ZION	Mon, Jul 26, 1999	57.38	59.44	57.13	58.38
1808	NASDAQ	ZION	Fri, Jul 23, 1999	58.75	58.94	56.19	57.88
1807	NASDAQ	ZION	Thu, Jul 22, 1999	59.25	59.25	57.75	58.75
1806	NASDAQ	ZION	Wed, Jul 21, 1999	59.69	60.00	58.75	59.06
1805	NASDAQ	ZION	Tue, Jul 20, 1999	61.38	61.44	59.00	59.03
1804	NASDAQ	ZION	Mon, Jul 19, 1999	61.75	62.06	61.25	61.41
1803	NASDAQ	ZION	Fri, Jul 16, 1999	61.56	62.19	61.13	61.63
1802	NASDAQ	ZION	Thu, Jul 15, 1999	61.00	61.88	60.50	61.56
1801	NASDAQ	ZION	Wed, Jul 14, 1999	62.13	62.38	60.38	60.88
1800	NASDAQ	ZION	Tue, Jul 13, 1999	63.56	63.56	61.94	62.13
1799	NASDAQ	ZION	Mon, Jul 12, 1999	63.38	64.00	63.38	63.69
1798	NASDAQ	ZION	Fri, Jul 9, 1999	63.69	63.75	63.13	63.31
1797	NASDAQ	ZION	Thu, Jul 8, 1999	64.44	64.44	63.50	63.50
1796	NASDAQ	ZION	Wed, Jul 7, 1999	63.38	64.63	63.13	64.41
1795	NASDAQ	ZION	Tue, Jul 6, 1999	62.31	63.75	61.94	63.44
1794	NASDAQ	ZION	Fri, Jul 2, 1999	64.25	64.25	62.56	62.56
1793	NASDAQ	ZION	Thu, Jul 1, 1999	63.50	64.44	63.31	64.19
1792	NASDAQ	ZION	Wed, Jun 30, 1999	63.00	63.75	62.50	63.50
1791	NASDAQ	ZION	Tue, Jun 29, 1999	60.56	62.69	60.50	62.69
1790	NASDAQ	ZION	Mon, Jun 28, 1999	59.56	60.38	59.38	60.25
1789	NASDAQ	ZION	Fri, Jun 25, 1999	59.63	59.63	59.25	59.50
1788	NASDAQ	ZION	Thu, Jun 24, 1999	59.88	60.13	59.38	59.50
1787	NASDAQ	ZION	Wed, Jun 23, 1999	58.88	60.50	58.81	59.75
1786	NASDAQ	ZION	Tue, Jun 22, 1999	57.88	59.00	57.25	58.94
1785	NASDAQ	ZION	Mon, Jun 21, 1999	56.38	58.00	56.19	56.55
1784	NASDAQ	ZION	Fri, Jun 18, 1999	55.56	56.38	55.50	56.31
1783	NASDAQ	ZION	Thu, Jun 17, 1999	55.25	55.63	54.88	55.56
1782	NASDAQ	ZION	Wed, Jun 16, 1999	54.75	55.50	54.50	55.25
1781	NASDAQ	ZION	Tue, Jun 15, 1999	54.38	54.81	54.00	54.09
1780	NASDAQ	ZION	Mon, Jun 14, 1999	55.75	56.00	54.25	54.31
1779	NASDAQ	ZION	Fri, Jun 11, 1999	55.13	55.75	54.88	55.50
1778	NASDAQ	ZION	Thu, Jun 10, 1999	56.00	56.19	54.56	55.00
1777	NASDAQ	ZION	Wed, Jun 9, 1999	57.56	57.56	55.94	56.31
1776	NASDAQ	ZION	Tue, Jun 8, 1999	59.44	59.50	57.63	57.63
1775	NASDAQ	ZION	Mon, Jun 7, 1999	61.06	61.06	56.31	58.59
1774	NASDAQ	ZION	Fri, Jun 4, 1999	64.94	65.88	64.50	65.38
1773	NASDAQ	ZION	Thu, Jun 3, 1999	63.94	65.38	63.19	64.94
1772	NASDAQ	ZION	Wed, Jun 2, 1999	63.75	64.13	63.38	63.88
1771	NASDAQ	ZION	Tue, Jun 1, 1999	63.50	63.81	61.63	63.38
1770	NASDAQ	ZION	Fri, May 28, 1999	61.63	64.38	61.50	63.75
1769	NASDAQ	ZION	Thu, May 27, 1999	61.63	61.75	61.13	61.63
1768	NASDAQ	ZION	Wed, May 26, 1999	60.50	62.06	60.38	61.56
1767	NASDAQ	ZION	Tue, May 25, 1999	61.75	61.75	60.38	60.44
1766	NASDAQ	ZION	Mon, May 24, 1999	61.75	62.13	60.88	61.63
1765	NASDAQ	ZION	Fri, May 21, 1999	62.88	62.88	61.69	61.75
1764	NASDAQ	ZION	Thu, May 20, 1999	62.00	63.00	62.00	62.50
1763	NASDAQ	ZION	Wed, May 19, 1999	62.25	63.25	61.88	62.63
1762	NASDAQ	ZION	Tue, May 18, 1999	61.50	63.63	61.50	62.00
1761	NASDAQ	ZION	Mon, May 17, 1999	63.19	63.50	61.50	61.50
1760	NASDAQ	ZION	Fri, May 14, 1999	65.50	66.00	63.00	63.00
1759	NASDAQ	ZION	Thu, May 13, 1999	65.50	66.13	65.38	66.00
1758	NASDAQ	ZION	Wed, May 12, 1999	66.13	66.13	64.63	65.38
1757	NASDAQ	ZION	Tue, May 11, 1999	64.94	66.13	64.75	65.94
1756	NASDAQ	ZION	Mon, May 10, 1999	64.19	64.94	63.75	64.88
1755	NASDAQ	ZION	Fri, May 7, 1999	63.56	64.81	63.00	64.50
1754	NASDAQ	ZION	Thu, May 6, 1999	64.25	64.75	61.50	62.50
1753	NASDAQ	ZION	Wed, May 5, 1999	65.13	65.63	64.38	64.50
1752	NASDAQ	ZION	Tue, May 4, 1999	67.50	67.50	65.13	65.22
1751	NASDAQ	ZION	Mon, May 3, 1999	67.13	67.25	66.69	67.06
1750	NASDAQ	ZION	Fri, Apr 30, 1999	68.00	68.63	65.88	66.69
1749	NASDAQ	ZION	Thu, Apr 29, 1999	69.38	69.63	68.00	68.19
1748	NASDAQ	ZION	Wed, Apr 28, 1999	70.00	70.38	69.50	69.50
1747	NASDAQ	ZION	Tue, Apr 27, 1999	69.38	70.75	69.25	70.00
1746	NASDAQ	ZION	Mon, Apr 26, 1999	69.13	70.94	69.13	69.38
1745	NASDAQ	ZION	Fri, Apr 23, 1999	70.00	70.00	69.00	69.13
1744	NASDAQ	ZION	Thu, Apr 22, 1999	74.38	74.50	69.00	69.50
1743	NASDAQ	ZION	Wed, Apr 21, 1999	71.00	75.88	70.13	75.88
1742	NASDAQ	ZION	Tue, Apr 20, 1999	70.50	71.56	69.88	70.69
1741	NASDAQ	ZION	Mon, Apr 19, 1999	69.63	72.13	69.31	70.69
1740	NASDAQ	ZION	Fri, Apr 16, 1999	69.38	69.50	68.63	69.00
1739	NASDAQ	ZION	Thu, Apr 15, 1999	69.50	69.88	68.50	68.75
1738	NASDAQ	ZION	Wed, Apr 14, 1999	67.00	70.75	66.63	68.56
1737	NASDAQ	ZION	Tue, Apr 13, 1999	67.38	68.38	66.38	67.00
1736	NASDAQ	ZION	Mon, Apr 12, 1999	67.50	67.69	66.75	67.38
1735	NASDAQ	ZION	Fri, Apr 9, 1999	67.63	67.75	66.63	67.38
1734	NASDAQ	ZION	Thu, Apr 8, 1999	65.69	67.63	65.19	67.25
1733	NASDAQ	ZION	Wed, Apr 7, 1999	65.50	66.25	65.25	65.28
1732	NASDAQ	ZION	Tue, Apr 6, 1999	67.63	68.00	65.13	65.13
1731	NASDAQ	ZION	Mon, Apr 5, 1999	66.00	68.13	65.63	67.81
1730	NASDAQ	ZION	Thu, Apr 1, 1999	66.38	66.38	65.13	66.13
1729	NASDAQ	ZION	Wed, Mar 31, 1999	66.75	66.75	65.44	66.50
1728	NASDAQ	ZION	Tue, Mar 30, 1999	67.00	67.19	66.38	66.44
1727	NASDAQ	ZION	Mon, Mar 29, 1999	66.50	67.25	66.50	67.13
1726	NASDAQ	ZION	Fri, Mar 26, 1999	66.69	67.38	65.63	66.31
1725	NASDAQ	ZION	Thu, Mar 25, 1999	65.44	67.31	65.25	66.56
1724	NASDAQ	ZION	Wed, Mar 24, 1999	65.63	65.63	63.38	64.94
1723	NASDAQ	ZION	Tue, Mar 23, 1999	66.00	66.50	65.44	65.44
1722	NASDAQ	ZION	Mon, Mar 22, 1999	66.44	67.00	66.00	66.63
1721	NASDAQ	ZION	Fri, Mar 19, 1999	67.56	67.88	66.44	66.44
1720	NASDAQ	ZION	Thu, Mar 18, 1999	67.63	68.25	67.63	68.13
1719	NASDAQ	ZION	Wed, Mar 17, 1999	68.25	68.25	67.69	67.88
1718	NASDAQ	ZION	Tue, Mar 16, 1999	67.38	68.19	66.75	68.00
1717	NASDAQ	ZION	Mon, Mar 15, 1999	66.81	68.00	66.50	67.69
1716	NASDAQ	ZION	Fri, Mar 12, 1999	68.00	68.06	66.00	66.75
1715	NASDAQ	ZION	Thu, Mar 11, 1999	67.00	68.00	66.25	67.63
1714	NASDAQ	ZION	Wed, Mar 10, 1999	66.06	67.00	65.75	67.00
1713	NASDAQ	ZION	Tue, Mar 9, 1999	67.00	67.00	65.88	65.88
1712	NASDAQ	ZION	Mon, Mar 8, 1999	66.81	68.50	66.38	67.03
1711	NASDAQ	ZION	Fri, Mar 5, 1999	66.44	67.06	65.75	66.81
1710	NASDAQ	ZION	Thu, Mar 4, 1999	64.25	66.38	64.25	66.00
1709	NASDAQ	ZION	Wed, Mar 3, 1999	64.75	65.13	64.25	64.25
1708	NASDAQ	ZION	Tue, Mar 2, 1999	64.56	65.38	64.31	65.00
1707	NASDAQ	ZION	Mon, Mar 1, 1999	63.94	65.00	63.38	64.75
1706	NASDAQ	ZION	Fri, Feb 26, 1999	61.50	64.19	61.31	64.00
1705	NASDAQ	ZION	Thu, Feb 25, 1999	61.75	61.94	60.75	61.69
1704	NASDAQ	ZION	Wed, Feb 24, 1999	61.75	63.13	61.69	62.44
1703	NASDAQ	ZION	Tue, Feb 23, 1999	61.88	62.94	61.69	62.00
1702	NASDAQ	ZION	Mon, Feb 22, 1999	61.56	62.44	61.00	61.94
1701	NASDAQ	ZION	Fri, Feb 19, 1999	61.63	61.88	60.38	60.88
1700	NASDAQ	ZION	Thu, Feb 18, 1999	61.50	62.25	61.13	61.63
1699	NASDAQ	ZION	Wed, Feb 17, 1999	61.25	62.50	61.00	61.44
1698	NASDAQ	ZION	Tue, Feb 16, 1999	61.13	62.38	60.88	61.63
1697	NASDAQ	ZION	Fri, Feb 12, 1999	59.56	61.50	59.13	60.63
1696	NASDAQ	ZION	Thu, Feb 11, 1999	60.25	60.25	59.38	60.13
1695	NASDAQ	ZION	Wed, Feb 10, 1999	59.81	60.44	59.19	59.88
1694	NASDAQ	ZION	Tue, Feb 9, 1999	59.88	60.38	59.63	60.09
1693	NASDAQ	ZION	Mon, Feb 8, 1999	60.25	60.63	59.75	59.88
1692	NASDAQ	ZION	Fri, Feb 5, 1999	60.63	61.06	60.00	60.50
1691	NASDAQ	ZION	Thu, Feb 4, 1999	60.25	60.63	59.75	60.38
1690	NASDAQ	ZION	Wed, Feb 3, 1999	60.25	60.75	60.00	60.50
1689	NASDAQ	ZION	Tue, Feb 2, 1999	59.81	61.13	59.50	61.00
1688	NASDAQ	ZION	Mon, Feb 1, 1999	58.00	62.13	58.00	60.00
1687	NASDAQ	ZION	Fri, Jan 29, 1999	59.13	59.75	57.75	58.00
1686	NASDAQ	ZION	Thu, Jan 28, 1999	58.00	59.19	57.81	59.19
1685	NASDAQ	ZION	Wed, Jan 27, 1999	60.13	60.56	56.75	58.13
1684	NASDAQ	ZION	Tue, Jan 26, 1999	59.63	61.25	58.88	60.94
1683	NASDAQ	ZION	Mon, Jan 25, 1999	58.63	60.63	58.31	59.25
1682	NASDAQ	ZION	Fri, Jan 22, 1999	58.75	59.25	58.25	58.25
1681	NASDAQ	ZION	Thu, Jan 21, 1999	58.13	59.50	58.00	59.13
1680	NASDAQ	ZION	Wed, Jan 20, 1999	58.31	59.19	58.00	58.38
1679	NASDAQ	ZION	Tue, Jan 19, 1999	58.00	58.50	56.94	58.19
1678	NASDAQ	ZION	Fri, Jan 15, 1999	57.00	58.38	57.00	57.94
1677	NASDAQ	ZION	Thu, Jan 14, 1999	58.50	58.50	56.75	57.00
1676	NASDAQ	ZION	Wed, Jan 13, 1999	57.31	58.38	56.38	57.75
1675	NASDAQ	ZION	Tue, Jan 12, 1999	57.81	59.00	57.00	57.97
1674	NASDAQ	ZION	Mon, Jan 11, 1999	59.81	59.94	57.81	58.25
1673	NASDAQ	ZION	Fri, Jan 8, 1999	59.50	60.25	59.50	59.88
1672	NASDAQ	ZION	Thu, Jan 7, 1999	59.75	60.00	58.00	59.75
1671	NASDAQ	ZION	Wed, Jan 6, 1999	60.75	61.00	59.75	60.19
1670	NASDAQ	ZION	Tue, Jan 5, 1999	60.25	61.50	60.06	60.13
1669	NASDAQ	ZION	Mon, Jan 4, 1999	62.31	62.50	59.00	60.31
1668	NASDAQ	ZION	Thu, Dec 31, 1998	61.13	62.50	60.94	62.38
1667	NASDAQ	ZION	Wed, Dec 30, 1998	59.50	62.13	59.44	61.19
1666	NASDAQ	ZION	Tue, Dec 29, 1998	57.69	60.19	57.69	59.41
1665	NASDAQ	ZION	Mon, Dec 28, 1998	56.50	58.13	56.00	58.13
1664	NASDAQ	ZION	Thu, Dec 24, 1998	56.94	57.00	56.00	56.00
1663	NASDAQ	ZION	Wed, Dec 23, 1998	55.06	57.25	54.88	57.22
1662	NASDAQ	ZION	Tue, Dec 22, 1998	54.88	55.25	54.63	55.06
1661	NASDAQ	ZION	Mon, Dec 21, 1998	55.88	56.88	54.63	55.13
1660	NASDAQ	ZION	Fri, Dec 18, 1998	54.63	56.00	54.50	56.00
1659	NASDAQ	ZION	Thu, Dec 17, 1998	53.75	54.50	53.50	54.50
1658	NASDAQ	ZION	Wed, Dec 16, 1998	53.69	54.00	52.88	53.75
1657	NASDAQ	ZION	Tue, Dec 15, 1998	53.50	54.00	53.50	53.94
1656	NASDAQ	ZION	Mon, Dec 14, 1998	54.13	54.13	53.38	53.69
1655	NASDAQ	ZION	Fri, Dec 11, 1998	53.75	54.06	53.50	54.00
1654	NASDAQ	ZION	Thu, Dec 10, 1998	53.88	54.38	53.75	54.25
1653	NASDAQ	ZION	Wed, Dec 9, 1998	54.13	54.50	53.75	54.13
1652	NASDAQ	ZION	Tue, Dec 8, 1998	54.75	54.75	53.81	54.06
1651	NASDAQ	ZION	Mon, Dec 7, 1998	54.00	54.75	53.56	54.50
1650	NASDAQ	ZION	Fri, Dec 4, 1998	53.44	55.00	53.44	54.44
1649	NASDAQ	ZION	Thu, Dec 3, 1998	52.75	54.38	51.63	53.13
1648	NASDAQ	ZION	Wed, Dec 2, 1998	51.44	52.81	50.25	52.44
1647	NASDAQ	ZION	Tue, Dec 1, 1998	50.75	51.50	50.00	51.44
1646	NASDAQ	ZION	Mon, Nov 30, 1998	51.81	51.81	50.50	50.50
1645	NASDAQ	ZION	Fri, Nov 27, 1998	53.00	53.00	52.00	52.00
1644	NASDAQ	ZION	Wed, Nov 25, 1998	52.19	53.25	52.19	52.81
1643	NASDAQ	ZION	Tue, Nov 24, 1998	53.38	53.38	52.06	52.50
1642	NASDAQ	ZION	Mon, Nov 23, 1998	52.38	53.63	52.13	53.13
1641	NASDAQ	ZION	Fri, Nov 20, 1998	52.19	52.44	52.00	52.31
1640	NASDAQ	ZION	Thu, Nov 19, 1998	52.13	53.00	51.63	52.19
1639	NASDAQ	ZION	Wed, Nov 18, 1998	52.38	53.13	51.63	52.50
1638	NASDAQ	ZION	Tue, Nov 17, 1998	51.25	53.25	50.25	53.13
1637	NASDAQ	ZION	Mon, Nov 16, 1998	51.50	53.63	51.50	52.50
1636	NASDAQ	ZION	Fri, Nov 13, 1998	51.31	52.56	51.13	51.25
1635	NASDAQ	ZION	Thu, Nov 12, 1998	52.63	52.63	50.25	51.50
1634	NASDAQ	ZION	Wed, Nov 11, 1998	52.63	53.25	52.06	52.50
1633	NASDAQ	ZION	Tue, Nov 10, 1998	52.56	54.50	52.50	52.63
1632	NASDAQ	ZION	Mon, Nov 9, 1998	55.00	55.00	53.00	53.31
1631	NASDAQ	ZION	Fri, Nov 6, 1998	54.75	55.50	53.88	55.13
1630	NASDAQ	ZION	Thu, Nov 5, 1998	52.94	54.75	52.88	54.00
1629	NASDAQ	ZION	Wed, Nov 4, 1998	52.75	53.50	52.50	52.94
1628	NASDAQ	ZION	Tue, Nov 3, 1998	53.00	53.75	51.50	52.06
1627	NASDAQ	ZION	Mon, Nov 2, 1998	53.06	53.75	52.56	52.88
1626	NASDAQ	ZION	Fri, Oct 30, 1998	51.69	53.38	51.38	53.06
1625	NASDAQ	ZION	Thu, Oct 29, 1998	51.69	51.69	51.38	51.63
1624	NASDAQ	ZION	Wed, Oct 28, 1998	51.75	52.13	51.50	51.63
1623	NASDAQ	ZION	Tue, Oct 27, 1998	51.38	52.50	50.88	51.63
1622	NASDAQ	ZION	Mon, Oct 26, 1998	50.13	51.25	49.75	51.06
1621	NASDAQ	ZION	Fri, Oct 23, 1998	49.75	50.13	49.50	50.00
1620	NASDAQ	ZION	Thu, Oct 22, 1998	50.00	50.13	49.25	49.94
1619	NASDAQ	ZION	Wed, Oct 21, 1998	49.88	50.31	49.25	50.13
1618	NASDAQ	ZION	Tue, Oct 20, 1998	48.13	51.25	47.81	50.06
1617	NASDAQ	ZION	Mon, Oct 19, 1998	46.69	48.38	46.63	48.19
1616	NASDAQ	ZION	Fri, Oct 16, 1998	44.88	47.75	44.50	46.75
1615	NASDAQ	ZION	Thu, Oct 15, 1998	44.75	44.75	42.63	43.63
1614	NASDAQ	ZION	Wed, Oct 14, 1998	42.81	44.75	42.81	44.75
1613	NASDAQ	ZION	Tue, Oct 13, 1998	43.00	44.00	41.38	43.50
1612	NASDAQ	ZION	Mon, Oct 12, 1998	39.50	43.19	39.25	42.81
1611	NASDAQ	ZION	Fri, Oct 9, 1998	40.13	41.00	38.81	39.13
1610	NASDAQ	ZION	Thu, Oct 8, 1998	41.25	41.50	37.88	39.13
1609	NASDAQ	ZION	Wed, Oct 7, 1998	42.13	42.13	41.25	41.50
1608	NASDAQ	ZION	Tue, Oct 6, 1998	42.00	43.00	41.75	42.50
1607	NASDAQ	ZION	Mon, Oct 5, 1998	43.00	43.75	41.13	41.81
1606	NASDAQ	ZION	Fri, Oct 2, 1998	42.50	44.25	41.50	43.50
1605	NASDAQ	ZION	Thu, Oct 1, 1998	41.75	43.88	41.63	42.56
1604	NASDAQ	ZION	Wed, Sep 30, 1998	45.75	46.50	40.75	40.81
1603	NASDAQ	ZION	Tue, Sep 29, 1998	46.25	47.00	46.00	46.06
1602	NASDAQ	ZION	Mon, Sep 28, 1998	46.50	46.88	45.38	46.38
1601	NASDAQ	ZION	Fri, Sep 25, 1998	45.38	46.38	45.00	45.63
1600	NASDAQ	ZION	Thu, Sep 24, 1998	45.63	46.88	45.00	45.56
1599	NASDAQ	ZION	Wed, Sep 23, 1998	44.88	46.13	44.25	45.75
1598	NASDAQ	ZION	Tue, Sep 22, 1998	45.94	45.94	44.06	44.38
1597	NASDAQ	ZION	Mon, Sep 21, 1998	46.13	47.13	44.00	45.25
1596	NASDAQ	ZION	Fri, Sep 18, 1998	43.63	48.00	43.44	47.88
1595	NASDAQ	ZION	Thu, Sep 17, 1998	45.00	45.50	43.13	43.38
1594	NASDAQ	ZION	Wed, Sep 16, 1998	45.63	47.38	45.63	46.38
1593	NASDAQ	ZION	Tue, Sep 15, 1998	46.13	46.38	44.38	45.75
1592	NASDAQ	ZION	Mon, Sep 14, 1998	45.88	47.25	45.38	46.00
1591	NASDAQ	ZION	Fri, Sep 11, 1998	44.38	46.00	42.94	45.63
1590	NASDAQ	ZION	Thu, Sep 10, 1998	44.94	45.00	43.50	43.50
1589	NASDAQ	ZION	Wed, Sep 9, 1998	46.13	46.88	45.13	45.56
1588	NASDAQ	ZION	Tue, Sep 8, 1998	45.00	46.88	45.00	46.50
1587	NASDAQ	ZION	Fri, Sep 4, 1998	43.88	44.88	43.88	44.38
1586	NASDAQ	ZION	Thu, Sep 3, 1998	43.50	44.63	42.88	43.88
1585	NASDAQ	ZION	Wed, Sep 2, 1998	41.50	46.00	41.00	44.50
1584	NASDAQ	ZION	Tue, Sep 1, 1998	38.13	41.00	37.88	40.94
1583	NASDAQ	ZION	Mon, Aug 31, 1998	39.75	40.63	38.25	38.38
1582	NASDAQ	ZION	Fri, Aug 28, 1998	40.50	40.88	39.50	39.63
1581	NASDAQ	ZION	Thu, Aug 27, 1998	41.75	42.50	39.81	40.19
1580	NASDAQ	ZION	Wed, Aug 26, 1998	43.50	44.00	41.50	42.69
1579	NASDAQ	ZION	Tue, Aug 25, 1998	43.50	44.75	43.50	43.75
1578	NASDAQ	ZION	Mon, Aug 24, 1998	44.00	44.25	43.25	43.50
1577	NASDAQ	ZION	Fri, Aug 21, 1998	45.38	45.50	43.00	43.00
1576	NASDAQ	ZION	Thu, Aug 20, 1998	46.88	47.00	45.63	45.69
1575	NASDAQ	ZION	Wed, Aug 19, 1998	46.63	47.38	45.75	46.25
1574	NASDAQ	ZION	Tue, Aug 18, 1998	45.88	47.88	45.25	46.63
1573	NASDAQ	ZION	Mon, Aug 17, 1998	46.00	46.50	45.13	45.56
1572	NASDAQ	ZION	Fri, Aug 14, 1998	46.38	47.25	45.63	46.38
1571	NASDAQ	ZION	Thu, Aug 13, 1998	47.38	48.00	46.00	46.25
1570	NASDAQ	ZION	Wed, Aug 12, 1998	47.63	48.00	47.25	47.75
1569	NASDAQ	ZION	Tue, Aug 11, 1998	47.75	48.25	47.00	47.13
1568	NASDAQ	ZION	Mon, Aug 10, 1998	48.50	48.50	47.50	48.44
1567	NASDAQ	ZION	Fri, Aug 7, 1998	48.13	48.88	47.63	48.25
1566	NASDAQ	ZION	Thu, Aug 6, 1998	47.13	48.38	46.88	48.13
1565	NASDAQ	ZION	Wed, Aug 5, 1998	49.69	49.69	47.13	47.13
1564	NASDAQ	ZION	Tue, Aug 4, 1998	49.50	49.69	49.13	49.13
1563	NASDAQ	ZION	Mon, Aug 3, 1998	48.88	49.50	48.75	49.13
1562	NASDAQ	ZION	Fri, Jul 31, 1998	51.13	51.13	48.88	49.00
1561	NASDAQ	ZION	Thu, Jul 30, 1998	50.00	51.13	49.00	51.13
1560	NASDAQ	ZION	Wed, Jul 29, 1998	49.50	50.00	49.00	49.50
1559	NASDAQ	ZION	Tue, Jul 28, 1998	50.38	50.38	48.69	48.75
1558	NASDAQ	ZION	Mon, Jul 27, 1998	50.38	50.88	49.75	50.13
1557	NASDAQ	ZION	Fri, Jul 24, 1998	50.13	51.25	49.75	50.13
1556	NASDAQ	ZION	Thu, Jul 23, 1998	53.25	53.50	51.13	51.31
1555	NASDAQ	ZION	Wed, Jul 22, 1998	54.13	54.25	52.50	52.50
1554	NASDAQ	ZION	Tue, Jul 21, 1998	55.63	56.50	54.00	54.00
1553	NASDAQ	ZION	Mon, Jul 20, 1998	57.63	57.63	55.38	56.44
1552	NASDAQ	ZION	Fri, Jul 17, 1998	57.06	58.13	56.50	57.25
1551	NASDAQ	ZION	Thu, Jul 16, 1998	55.38	58.00	55.25	57.00
1550	NASDAQ	ZION	Wed, Jul 15, 1998	54.50	56.00	54.50	56.00
1549	NASDAQ	ZION	Tue, Jul 14, 1998	53.88	55.38	53.63	54.50
1548	NASDAQ	ZION	Mon, Jul 13, 1998	53.69	54.13	53.50	54.13
1547	NASDAQ	ZION	Fri, Jul 10, 1998	53.88	53.94	53.00	53.94
1546	NASDAQ	ZION	Thu, Jul 9, 1998	53.50	53.88	53.00	53.25
1545	NASDAQ	ZION	Wed, Jul 8, 1998	53.50	54.13	53.38	53.50
1544	NASDAQ	ZION	Tue, Jul 7, 1998	53.00	54.19	53.00	53.94
1543	NASDAQ	ZION	Mon, Jul 6, 1998	53.00	54.00	53.00	53.00
1542	NASDAQ	ZION	Thu, Jul 2, 1998	53.56	53.88	52.75	53.63
1541	NASDAQ	ZION	Wed, Jul 1, 1998	53.13	54.00	52.25	53.75
1540	NASDAQ	ZION	Tue, Jun 30, 1998	52.50	53.75	52.00	53.13
1539	NASDAQ	ZION	Mon, Jun 29, 1998	52.13	52.88	51.75	52.63
1538	NASDAQ	ZION	Fri, Jun 26, 1998	52.13	52.13	51.88	52.00
1537	NASDAQ	ZION	Thu, Jun 25, 1998	52.13	52.19	51.75	51.94
1536	NASDAQ	ZION	Wed, Jun 24, 1998	51.94	52.13	51.63	51.75
1535	NASDAQ	ZION	Tue, Jun 23, 1998	51.75	52.25	51.75	52.06
1534	NASDAQ	ZION	Mon, Jun 22, 1998	52.00	52.50	51.50	52.06
1533	NASDAQ	ZION	Fri, Jun 19, 1998	51.19	51.81	50.88	51.81
1532	NASDAQ	ZION	Thu, Jun 18, 1998	50.31	51.19	50.25	51.19
1531	NASDAQ	ZION	Wed, Jun 17, 1998	48.88	50.75	48.69	50.38
1530	NASDAQ	ZION	Tue, Jun 16, 1998	48.50	49.00	48.19	49.00
1529	NASDAQ	ZION	Mon, Jun 15, 1998	48.63	49.00	48.19	48.50
1528	NASDAQ	ZION	Fri, Jun 12, 1998	49.38	49.56	48.13	48.88
1527	NASDAQ	ZION	Thu, Jun 11, 1998	49.31	49.38	49.00	49.38
1526	NASDAQ	ZION	Wed, Jun 10, 1998	49.38	49.44	49.00	49.00
1525	NASDAQ	ZION	Tue, Jun 9, 1998	49.69	49.94	49.13	49.38
1524	NASDAQ	ZION	Mon, Jun 8, 1998	49.50	50.50	49.13	49.63
1523	NASDAQ	ZION	Fri, Jun 5, 1998	49.25	49.38	49.13	49.13
1522	NASDAQ	ZION	Thu, Jun 4, 1998	50.50	50.88	48.63	49.63
1521	NASDAQ	ZION	Wed, Jun 3, 1998	50.38	51.50	49.38	49.38
1520	NASDAQ	ZION	Tue, Jun 2, 1998	50.13	51.00	49.75	50.38
1519	NASDAQ	ZION	Mon, Jun 1, 1998	51.50	51.50	50.25	50.38
1518	NASDAQ	ZION	Fri, May 29, 1998	51.75	53.06	51.00	51.00
1517	NASDAQ	ZION	Thu, May 28, 1998	50.69	52.00	50.50	51.50
1516	NASDAQ	ZION	Wed, May 27, 1998	51.25	51.75	50.38	50.56
1515	NASDAQ	ZION	Tue, May 26, 1998	53.00	53.38	51.75	51.94
1514	NASDAQ	ZION	Fri, May 22, 1998	54.00	54.00	53.00	53.00
1513	NASDAQ	ZION	Thu, May 21, 1998	53.50	53.94	52.75	53.94
1512	NASDAQ	ZION	Wed, May 20, 1998	53.00	53.63	52.75	53.38
1511	NASDAQ	ZION	Tue, May 19, 1998	52.25	54.00	51.50	53.13
1510	NASDAQ	ZION	Mon, May 18, 1998	52.00	52.25	51.63	52.00
1509	NASDAQ	ZION	Fri, May 15, 1998	52.00	53.13	51.25	52.13
1508	NASDAQ	ZION	Thu, May 14, 1998	52.00	52.06	51.00	51.75
1507	NASDAQ	ZION	Wed, May 13, 1998	51.25	52.06	51.25	51.50
1506	NASDAQ	ZION	Tue, May 12, 1998	52.25	52.50	51.00	51.25
1505	NASDAQ	ZION	Mon, May 11, 1998	52.63	53.50	52.00	52.00
1504	NASDAQ	ZION	Fri, May 8, 1998	51.38	53.75	51.00	52.50
1503	NASDAQ	ZION	Thu, May 7, 1998	51.00	51.50	51.00	51.25
1502	NASDAQ	ZION	Wed, May 6, 1998	52.00	52.00	51.00	51.56
1501	NASDAQ	ZION	Tue, May 5, 1998	53.00	53.00	51.00	51.00
1500	NASDAQ	ZION	Mon, May 4, 1998	53.97	54.88	53.00	53.38
1499	NASDAQ	ZION	Fri, May 1, 1998	51.00	54.00	50.50	54.00
1498	NASDAQ	ZION	Thu, Apr 30, 1998	50.00	51.88	49.44	51.13
1497	NASDAQ	ZION	Wed, Apr 29, 1998	49.38	49.38	48.50	48.50
1496	NASDAQ	ZION	Tue, Apr 28, 1998	48.75	49.75	48.38	48.88
1495	NASDAQ	ZION	Mon, Apr 27, 1998	47.25	49.38	47.00	48.06
1494	NASDAQ	ZION	Fri, Apr 24, 1998	50.00	51.00	48.25	48.50
1493	NASDAQ	ZION	Thu, Apr 23, 1998	50.75	51.63	50.00	50.50
1492	NASDAQ	ZION	Wed, Apr 22, 1998	52.13	52.13	50.88	51.38
1491	NASDAQ	ZION	Tue, Apr 21, 1998	50.88	52.75	50.88	51.75
1490	NASDAQ	ZION	Mon, Apr 20, 1998	53.00	53.00	50.75	51.50
1489	NASDAQ	ZION	Fri, Apr 17, 1998	51.25	53.38	51.25	53.00
1488	NASDAQ	ZION	Thu, Apr 16, 1998	52.50	53.63	51.50	51.63
1487	NASDAQ	ZION	Wed, Apr 15, 1998	53.25	54.75	52.50	53.13
1486	NASDAQ	ZION	Tue, Apr 14, 1998	53.38	53.38	51.88	53.00
1485	NASDAQ	ZION	Mon, Apr 13, 1998	51.38	55.25	51.00	52.50
1484	NASDAQ	ZION	Thu, Apr 9, 1998	52.25	52.25	50.88	50.88
1483	NASDAQ	ZION	Wed, Apr 8, 1998	51.00	52.50	51.00	51.13
1482	NASDAQ	ZION	Tue, Apr 7, 1998	52.00	52.75	50.50	50.88
1481	NASDAQ	ZION	Mon, Apr 6, 1998	52.25	53.50	52.00	52.19
1480	NASDAQ	ZION	Fri, Apr 3, 1998	52.75	52.75	52.13	52.38
1479	NASDAQ	ZION	Thu, Apr 2, 1998	52.00	52.50	52.00	52.25
1478	NASDAQ	ZION	Wed, Apr 1, 1998	52.88	52.88	51.50	52.25
1477	NASDAQ	ZION	Tue, Mar 31, 1998	52.00	53.63	52.00	52.63
1476	NASDAQ	ZION	Mon, Mar 30, 1998	52.88	52.88	51.63	52.06
1475	NASDAQ	ZION	Fri, Mar 27, 1998	56.38	56.50	52.69	52.94
1474	NASDAQ	ZION	Thu, Mar 26, 1998	50.63	56.13	50.50	55.69
1473	NASDAQ	ZION	Wed, Mar 25, 1998	49.50	49.63	48.75	49.50
1472	NASDAQ	ZION	Tue, Mar 24, 1998	49.25	49.75	48.38	49.25
1471	NASDAQ	ZION	Mon, Mar 23, 1998	47.13	49.44	46.38	49.25
1470	NASDAQ	ZION	Fri, Mar 20, 1998	46.00	47.63	45.25	46.88
1469	NASDAQ	ZION	Thu, Mar 19, 1998	44.75	45.63	44.50	45.56
1468	NASDAQ	ZION	Wed, Mar 18, 1998	45.00	45.00	44.00	44.56
1467	NASDAQ	ZION	Tue, Mar 17, 1998	45.00	45.38	44.19	45.00
1466	NASDAQ	ZION	Mon, Mar 16, 1998	44.00	45.63	43.50	44.38
1465	NASDAQ	ZION	Fri, Mar 13, 1998	43.25	44.00	42.38	43.75
1464	NASDAQ	ZION	Thu, Mar 12, 1998	43.38	43.63	43.31	43.38
1463	NASDAQ	ZION	Wed, Mar 11, 1998	43.63	44.13	43.25	43.25
1462	NASDAQ	ZION	Tue, Mar 10, 1998	42.81	45.00	42.81	43.38
1461	NASDAQ	ZION	Mon, Mar 9, 1998	43.63	44.25	42.69	43.00
1460	NASDAQ	ZION	Fri, Mar 6, 1998	40.63	43.38	40.63	43.00
1459	NASDAQ	ZION	Thu, Mar 5, 1998	41.88	41.88	40.13	40.94
1458	NASDAQ	ZION	Wed, Mar 4, 1998	42.00	42.38	41.69	41.69
1457	NASDAQ	ZION	Tue, Mar 3, 1998	42.38	42.38	42.00	42.25
1456	NASDAQ	ZION	Mon, Mar 2, 1998	43.31	43.31	42.00	42.00
1455	NASDAQ	ZION	Fri, Feb 27, 1998	43.00	43.50	43.00	43.00
1454	NASDAQ	ZION	Thu, Feb 26, 1998	42.88	43.50	42.88	43.00
1453	NASDAQ	ZION	Wed, Feb 25, 1998	42.75	43.13	42.75	42.88
1452	NASDAQ	ZION	Tue, Feb 24, 1998	43.13	43.25	42.75	43.00
1451	NASDAQ	ZION	Mon, Feb 23, 1998	43.06	43.50	43.00	43.13
1450	NASDAQ	ZION	Fri, Feb 20, 1998	43.13	43.50	42.88	43.25
1449	NASDAQ	ZION	Thu, Feb 19, 1998	43.75	44.13	43.13	43.50
1448	NASDAQ	ZION	Wed, Feb 18, 1998	44.00	44.25	43.75	43.75
1447	NASDAQ	ZION	Tue, Feb 17, 1998	43.75	44.38	43.75	43.88
1446	NASDAQ	ZION	Fri, Feb 13, 1998	43.38	44.00	43.38	43.75
1445	NASDAQ	ZION	Thu, Feb 12, 1998	44.00	44.25	43.25	43.50
1444	NASDAQ	ZION	Wed, Feb 11, 1998	45.38	45.38	44.00	44.25
1443	NASDAQ	ZION	Tue, Feb 10, 1998	45.00	45.50	44.63	45.31
1442	NASDAQ	ZION	Mon, Feb 9, 1998	44.63	45.00	44.63	44.63
1441	NASDAQ	ZION	Fri, Feb 6, 1998	44.88	45.00	44.50	44.88
1440	NASDAQ	ZION	Thu, Feb 5, 1998	44.63	44.88	44.38	44.69
1439	NASDAQ	ZION	Wed, Feb 4, 1998	45.00	45.00	43.88	44.75
1438	NASDAQ	ZION	Tue, Feb 3, 1998	44.00	45.00	43.63	45.00
1437	NASDAQ	ZION	Mon, Feb 2, 1998	43.00	44.00	43.00	43.88
1436	NASDAQ	ZION	Fri, Jan 30, 1998	43.25	43.75	43.00	43.00
1435	NASDAQ	ZION	Thu, Jan 29, 1998	43.63	43.75	43.25	43.56
1434	NASDAQ	ZION	Wed, Jan 28, 1998	43.50	44.00	42.63	43.19
1433	NASDAQ	ZION	Tue, Jan 27, 1998	43.00	44.00	42.25	43.50
1432	NASDAQ	ZION	Mon, Jan 26, 1998	43.13	43.50	42.50	42.50
1431	NASDAQ	ZION	Fri, Jan 23, 1998	43.50	44.00	43.13	43.13
1430	NASDAQ	ZION	Thu, Jan 22, 1998	43.63	44.13	43.25	43.44
1429	NASDAQ	ZION	Wed, Jan 21, 1998	44.00	44.00	43.13	44.00
1428	NASDAQ	ZION	Tue, Jan 20, 1998	43.75	44.06	43.50	43.94
1427	NASDAQ	ZION	Fri, Jan 16, 1998	44.63	45.00	43.88	44.06
1426	NASDAQ	ZION	Thu, Jan 15, 1998	42.63	45.00	42.25	44.44
1425	NASDAQ	ZION	Wed, Jan 14, 1998	41.13	42.63	40.88	42.25
1424	NASDAQ	ZION	Tue, Jan 13, 1998	40.75	41.13	40.63	40.75
1423	NASDAQ	ZION	Mon, Jan 12, 1998	38.50	41.75	38.50	40.50
1422	NASDAQ	ZION	Fri, Jan 9, 1998	41.38	41.94	39.38	39.56
1421	NASDAQ	ZION	Thu, Jan 8, 1998	44.00	44.50	41.00	41.50
1420	NASDAQ	ZION	Wed, Jan 7, 1998	45.88	45.88	43.88	44.88
1419	NASDAQ	ZION	Tue, Jan 6, 1998	46.50	46.50	44.38	45.63
1418	NASDAQ	ZION	Mon, Jan 5, 1998	45.50	46.44	45.50	46.38
1417	NASDAQ	ZION	Fri, Jan 2, 1998	45.00	46.00	45.00	45.50
1416	NASDAQ	ZION	Wed, Dec 31, 1997	46.00	46.00	45.00	45.38
1415	NASDAQ	ZION	Tue, Dec 30, 1997	43.50	46.00	43.25	46.00
1414	NASDAQ	ZION	Mon, Dec 29, 1997	43.50	43.88	43.50	43.50
1413	NASDAQ	ZION	Fri, Dec 26, 1997	43.63	44.00	43.50	43.50
1412	NASDAQ	ZION	Wed, Dec 24, 1997	44.00	44.00	43.50	43.63
1411	NASDAQ	ZION	Tue, Dec 23, 1997	44.13	44.13	43.50	43.75
1410	NASDAQ	ZION	Mon, Dec 22, 1997	43.69	44.00	43.00	43.50
1409	NASDAQ	ZION	Fri, Dec 19, 1997	43.75	43.75	43.00	43.00
1408	NASDAQ	ZION	Thu, Dec 18, 1997	42.63	44.00	42.63	43.88
1407	NASDAQ	ZION	Wed, Dec 17, 1997	44.00	44.25	42.75	43.00
1406	NASDAQ	ZION	Tue, Dec 16, 1997	44.25	45.50	43.38	43.88
1405	NASDAQ	ZION	Mon, Dec 15, 1997	45.75	45.75	44.25	44.25
1404	NASDAQ	ZION	Fri, Dec 12, 1997	42.63	45.88	42.63	45.63
1403	NASDAQ	ZION	Thu, Dec 11, 1997	42.25	42.88	41.50	42.88
1402	NASDAQ	ZION	Wed, Dec 10, 1997	43.25	43.63	42.00	42.50
1401	NASDAQ	ZION	Tue, Dec 9, 1997	43.50	44.25	43.25	43.88
1400	NASDAQ	ZION	Mon, Dec 8, 1997	42.88	44.00	42.25	44.00
1399	NASDAQ	ZION	Fri, Dec 5, 1997	43.63	43.63	42.75	43.00
1398	NASDAQ	ZION	Thu, Dec 4, 1997	43.75	43.88	43.25	43.63
1397	NASDAQ	ZION	Wed, Dec 3, 1997	43.13	43.75	42.63	43.19
1396	NASDAQ	ZION	Tue, Dec 2, 1997	41.38	43.63	41.00	43.44
1395	NASDAQ	ZION	Mon, Dec 1, 1997	40.38	41.44	40.00	41.25
1394	NASDAQ	ZION	Fri, Nov 28, 1997	40.13	40.31	40.00	40.13
1393	NASDAQ	ZION	Wed, Nov 26, 1997	39.25	40.25	39.25	40.06
1392	NASDAQ	ZION	Tue, Nov 25, 1997	39.75	39.75	39.25	39.75
1391	NASDAQ	ZION	Mon, Nov 24, 1997	39.75	40.00	39.13	39.50
1390	NASDAQ	ZION	Fri, Nov 21, 1997	40.25	40.38	39.88	40.00
1389	NASDAQ	ZION	Thu, Nov 20, 1997	39.88	40.38	39.75	39.88
1388	NASDAQ	ZION	Wed, Nov 19, 1997	39.69	40.63	39.69	40.00
1387	NASDAQ	ZION	Tue, Nov 18, 1997	39.75	40.00	39.13	39.75
1386	NASDAQ	ZION	Mon, Nov 17, 1997	39.38	40.38	38.88	39.50
1385	NASDAQ	ZION	Fri, Nov 14, 1997	39.50	39.50	38.63	38.63
1384	NASDAQ	ZION	Thu, Nov 13, 1997	39.25	39.25	38.63	39.00
1383	NASDAQ	ZION	Wed, Nov 12, 1997	38.88	38.88	38.63	38.75
1382	NASDAQ	ZION	Tue, Nov 11, 1997	39.00	39.38	38.75	38.75
1381	NASDAQ	ZION	Mon, Nov 10, 1997	39.63	40.00	39.00	39.38
1380	NASDAQ	ZION	Fri, Nov 7, 1997	39.63	40.06	39.63	40.06
1379	NASDAQ	ZION	Thu, Nov 6, 1997	40.50	40.50	39.88	40.13
1378	NASDAQ	ZION	Wed, Nov 5, 1997	40.38	40.50	40.00	40.25
1377	NASDAQ	ZION	Tue, Nov 4, 1997	40.50	41.00	39.88	39.88
1376	NASDAQ	ZION	Mon, Nov 3, 1997	39.50	40.25	38.88	39.75
1375	NASDAQ	ZION	Fri, Oct 31, 1997	39.00	39.38	38.50	38.88
1374	NASDAQ	ZION	Thu, Oct 30, 1997	37.63	39.00	37.50	39.00
1373	NASDAQ	ZION	Wed, Oct 29, 1997	38.50	39.50	38.31	39.25
1372	NASDAQ	ZION	Tue, Oct 28, 1997	38.50	38.75	36.88	38.00
1371	NASDAQ	ZION	Mon, Oct 27, 1997	39.25	39.50	38.50	39.00
1370	NASDAQ	ZION	Fri, Oct 24, 1997	39.75	39.75	39.00	39.25
1369	NASDAQ	ZION	Thu, Oct 23, 1997	38.88	39.50	38.75	39.50
1368	NASDAQ	ZION	Wed, Oct 22, 1997	39.88	39.88	39.00	39.50
1367	NASDAQ	ZION	Tue, Oct 21, 1997	39.25	40.00	39.00	39.88
1366	NASDAQ	ZION	Mon, Oct 20, 1997	37.63	39.25	37.50	38.75
1365	NASDAQ	ZION	Fri, Oct 17, 1997	39.13	40.00	37.25	37.63
1364	NASDAQ	ZION	Thu, Oct 16, 1997	39.13	40.50	38.88	39.75
1363	NASDAQ	ZION	Wed, Oct 15, 1997	38.75	39.00	38.63	38.94
1362	NASDAQ	ZION	Tue, Oct 14, 1997	38.25	38.75	38.25	38.69
1361	NASDAQ	ZION	Mon, Oct 13, 1997	37.50	38.25	37.50	38.00
1360	NASDAQ	ZION	Fri, Oct 10, 1997	38.75	39.00	37.63	37.88
1359	NASDAQ	ZION	Thu, Oct 9, 1997	40.25	40.25	38.77	39.00
1358	NASDAQ	ZION	Wed, Oct 8, 1997	40.25	40.25	39.50	40.00
1357	NASDAQ	ZION	Tue, Oct 7, 1997	39.88	40.38	39.50	40.19
1356	NASDAQ	ZION	Mon, Oct 6, 1997	39.13	40.00	39.13	39.88
1355	NASDAQ	ZION	Fri, Oct 3, 1997	38.31	39.25	38.31	39.00
1354	NASDAQ	ZION	Thu, Oct 2, 1997	38.25	38.44	38.00	38.00
1353	NASDAQ	ZION	Wed, Oct 1, 1997	38.00	39.00	37.63	38.44
1352	NASDAQ	ZION	Tue, Sep 30, 1997	39.25	39.25	37.13	37.50
1351	NASDAQ	ZION	Mon, Sep 29, 1997	39.63	39.75	38.50	38.69
1350	NASDAQ	ZION	Fri, Sep 26, 1997	40.13	40.13	39.13	39.13
1349	NASDAQ	ZION	Thu, Sep 25, 1997	41.25	41.25	39.75	40.13
1348	NASDAQ	ZION	Wed, Sep 24, 1997	41.38	41.38	40.50	40.75
1347	NASDAQ	ZION	Tue, Sep 23, 1997	40.13	41.63	39.38	41.13
1346	NASDAQ	ZION	Mon, Sep 22, 1997	40.00	40.75	40.00	40.63
1345	NASDAQ	ZION	Fri, Sep 19, 1997	39.19	40.63	39.19	40.00
1344	NASDAQ	ZION	Thu, Sep 18, 1997	39.19	39.50	38.88	39.31
1343	NASDAQ	ZION	Wed, Sep 17, 1997	39.00	39.19	38.88	39.06
1342	NASDAQ	ZION	Tue, Sep 16, 1997	38.00	39.00	38.00	38.88
1341	NASDAQ	ZION	Mon, Sep 15, 1997	38.13	38.19	37.88	38.00
1340	NASDAQ	ZION	Fri, Sep 12, 1997	38.38	38.38	37.88	37.94
1339	NASDAQ	ZION	Thu, Sep 11, 1997	38.13	38.25	37.88	38.13
1338	NASDAQ	ZION	Wed, Sep 10, 1997	38.75	38.75	37.88	38.63
1337	NASDAQ	ZION	Tue, Sep 9, 1997	38.50	39.00	38.00	38.75
1336	NASDAQ	ZION	Mon, Sep 8, 1997	38.75	38.75	38.13	38.44
1335	NASDAQ	ZION	Fri, Sep 5, 1997	38.75	38.88	38.38	38.75
1334	NASDAQ	ZION	Thu, Sep 4, 1997	38.25	38.75	38.25	38.56
1333	NASDAQ	ZION	Wed, Sep 3, 1997	38.00	38.88	37.75	38.50
1332	NASDAQ	ZION	Tue, Sep 2, 1997	38.88	38.88	37.88	38.13
1331	NASDAQ	ZION	Fri, Aug 29, 1997	37.00	38.81	37.00	38.75
1330	NASDAQ	ZION	Thu, Aug 28, 1997	35.75	37.25	35.25	37.13
1329	NASDAQ	ZION	Wed, Aug 27, 1997	35.25	35.75	35.25	35.38
1328	NASDAQ	ZION	Tue, Aug 26, 1997	35.13	35.63	35.13	35.25
1327	NASDAQ	ZION	Mon, Aug 25, 1997	35.25	35.63	35.13	35.25
1326	NASDAQ	ZION	Fri, Aug 22, 1997	35.00	35.50	34.88	35.50
1325	NASDAQ	ZION	Thu, Aug 21, 1997	36.25	36.25	35.44	35.50
1324	NASDAQ	ZION	Wed, Aug 20, 1997	35.63	36.38	35.38	36.25
1323	NASDAQ	ZION	Tue, Aug 19, 1997	35.38	35.63	35.00	35.50
1322	NASDAQ	ZION	Mon, Aug 18, 1997	35.50	35.63	34.63	35.19
1321	NASDAQ	ZION	Fri, Aug 15, 1997	35.88	36.13	35.50	35.75
1320	NASDAQ	ZION	Thu, Aug 14, 1997	35.75	36.63	35.63	35.88
1319	NASDAQ	ZION	Wed, Aug 13, 1997	35.63	35.88	35.25	35.69
1318	NASDAQ	ZION	Tue, Aug 12, 1997	35.38	35.50	35.13	35.38
1317	NASDAQ	ZION	Mon, Aug 11, 1997	35.50	35.63	35.00	35.38
1316	NASDAQ	ZION	Fri, Aug 8, 1997	36.38	36.38	35.13	35.75
1315	NASDAQ	ZION	Thu, Aug 7, 1997	37.00	37.00	36.13	36.38
1314	NASDAQ	ZION	Wed, Aug 6, 1997	36.50	37.00	36.19	37.00
1313	NASDAQ	ZION	Tue, Aug 5, 1997	35.75	36.50	35.75	36.50
1312	NASDAQ	ZION	Mon, Aug 4, 1997	35.63	36.06	35.63	35.88
1311	NASDAQ	ZION	Fri, Aug 1, 1997	35.63	35.75	35.50	35.75
1310	NASDAQ	ZION	Thu, Jul 31, 1997	36.00	36.25	35.50	35.75
1309	NASDAQ	ZION	Wed, Jul 30, 1997	35.75	35.75	35.50	35.69
1308	NASDAQ	ZION	Tue, Jul 29, 1997	35.88	35.88	35.50	35.50
1307	NASDAQ	ZION	Mon, Jul 28, 1997	36.00	36.00	35.50	35.75
1306	NASDAQ	ZION	Fri, Jul 25, 1997	35.63	35.88	35.50	35.50
1305	NASDAQ	ZION	Thu, Jul 24, 1997	35.69	35.88	35.50	35.50
1304	NASDAQ	ZION	Wed, Jul 23, 1997	35.88	36.25	35.50	35.88
1303	NASDAQ	ZION	Tue, Jul 22, 1997	35.50	36.00	35.50	35.63
1302	NASDAQ	ZION	Mon, Jul 21, 1997	35.75	36.00	35.50	35.50
1301	NASDAQ	ZION	Fri, Jul 18, 1997	35.88	35.88	35.38	35.75
1300	NASDAQ	ZION	Thu, Jul 17, 1997	35.13	35.88	35.13	35.81
1299	NASDAQ	ZION	Wed, Jul 16, 1997	35.25	35.88	34.88	35.50
1298	NASDAQ	ZION	Tue, Jul 15, 1997	35.13	35.63	34.88	35.38
1297	NASDAQ	ZION	Mon, Jul 14, 1997	35.50	35.75	35.13	35.31
1296	NASDAQ	ZION	Fri, Jul 11, 1997	36.00	36.25	35.50	35.75
1295	NASDAQ	ZION	Thu, Jul 10, 1997	35.00	36.00	34.25	36.00
1294	NASDAQ	ZION	Wed, Jul 9, 1997	36.50	37.00	34.63	34.69
1293	NASDAQ	ZION	Tue, Jul 8, 1997	36.50	36.75	36.25	36.75
1292	NASDAQ	ZION	Mon, Jul 7, 1997	37.50	37.50	36.13	36.38
1291	NASDAQ	ZION	Thu, Jul 3, 1997	35.63	37.75	35.63	37.50
1290	NASDAQ	ZION	Wed, Jul 2, 1997	35.63	36.25	35.63	36.13
1289	NASDAQ	ZION	Tue, Jul 1, 1997	36.50	37.13	35.25	35.75
1288	NASDAQ	ZION	Mon, Jun 30, 1997	33.88	37.69	33.38	37.63
1287	NASDAQ	ZION	Fri, Jun 27, 1997	33.25	33.75	33.25	33.44
1286	NASDAQ	ZION	Thu, Jun 26, 1997	33.25	33.50	33.25	33.44
1285	NASDAQ	ZION	Wed, Jun 25, 1997	33.13	33.88	33.00	33.50
1284	NASDAQ	ZION	Tue, Jun 24, 1997	33.13	33.63	32.75	33.50
1283	NASDAQ	ZION	Mon, Jun 23, 1997	33.38	33.75	33.13	33.13
1282	NASDAQ	ZION	Fri, Jun 20, 1997	33.25	33.75	32.75	33.38
1281	NASDAQ	ZION	Thu, Jun 19, 1997	33.50	33.50	32.75	33.00
1280	NASDAQ	ZION	Wed, Jun 18, 1997	33.50	33.50	33.00	33.50
1279	NASDAQ	ZION	Tue, Jun 17, 1997	33.50	33.50	32.38	33.25
1278	NASDAQ	ZION	Mon, Jun 16, 1997	33.25	33.50	32.63	33.38
1277	NASDAQ	ZION	Fri, Jun 13, 1997	31.88	34.00	31.75	33.13
1276	NASDAQ	ZION	Thu, Jun 12, 1997	30.50	31.63	30.25	31.63
1275	NASDAQ	ZION	Wed, Jun 11, 1997	29.88	30.38	29.25	30.38
1274	NASDAQ	ZION	Tue, Jun 10, 1997	29.50	30.13	29.38	29.50
1273	NASDAQ	ZION	Mon, Jun 9, 1997	29.25	29.50	29.00	29.13
1272	NASDAQ	ZION	Fri, Jun 6, 1997	30.00	30.38	28.50	28.88
1271	NASDAQ	ZION	Thu, Jun 5, 1997	30.38	30.38	30.00	30.13
1270	NASDAQ	ZION	Wed, Jun 4, 1997	30.88	31.00	30.00	30.38
1269	NASDAQ	ZION	Tue, Jun 3, 1997	31.13	31.13	30.50	30.88
1268	NASDAQ	ZION	Mon, Jun 2, 1997	30.50	31.13	30.50	30.75
1267	NASDAQ	ZION	Fri, May 30, 1997	30.75	30.88	30.50	30.75
1266	NASDAQ	ZION	Thu, May 29, 1997	30.63	31.25	30.50	30.75
1265	NASDAQ	ZION	Wed, May 28, 1997	30.50	31.38	30.38	30.75
1264	NASDAQ	ZION	Tue, May 27, 1997	31.13	31.25	30.00	30.63
1263	NASDAQ	ZION	Fri, May 23, 1997	31.63	31.63	30.50	31.25
1262	NASDAQ	ZION	Thu, May 22, 1997	32.88	32.88	31.38	31.38
1261	NASDAQ	ZION	Wed, May 21, 1997	33.88	33.88	32.50	32.75
1260	NASDAQ	ZION	Tue, May 20, 1997	34.88	34.88	32.25	33.50
1259	NASDAQ	ZION	Mon, May 19, 1997	35.13	35.25	34.63	34.75
1258	NASDAQ	ZION	Fri, May 16, 1997	32.88	35.75	32.50	34.63
1257	NASDAQ	ZION	Thu, May 15, 1997	34.13	34.13	31.63	32.75
1256	NASDAQ	ZION	Wed, May 14, 1997	34.06	34.13	33.72	34.06
1255	NASDAQ	ZION	Tue, May 13, 1997	33.56	33.97	33.53	33.92
1254	NASDAQ	ZION	Mon, May 12, 1997	33.31	33.56	33.00	33.56
1253	NASDAQ	ZION	Fri, May 9, 1997	33.56	33.56	32.94	33.22
1252	NASDAQ	ZION	Thu, May 8, 1997	32.81	33.56	32.50	33.56
1251	NASDAQ	ZION	Wed, May 7, 1997	32.94	33.13	32.47	32.81
1250	NASDAQ	ZION	Tue, May 6, 1997	32.69	33.06	32.44	32.56
1249	NASDAQ	ZION	Mon, May 5, 1997	32.31	32.81	31.81	32.69
1248	NASDAQ	ZION	Fri, May 2, 1997	31.94	32.44	31.81	32.25
1247	NASDAQ	ZION	Thu, May 1, 1997	31.88	32.34	31.56	32.34
1246	NASDAQ	ZION	Wed, Apr 30, 1997	31.25	31.88	30.69	31.63
1245	NASDAQ	ZION	Tue, Apr 29, 1997	30.53	31.25	30.09	30.69
1244	NASDAQ	ZION	Mon, Apr 28, 1997	28.63	30.50	28.38	30.00
1243	NASDAQ	ZION	Fri, Apr 25, 1997	28.94	28.94	28.25	28.38
1242	NASDAQ	ZION	Thu, Apr 24, 1997	28.94	28.94	28.56	28.81
1241	NASDAQ	ZION	Wed, Apr 23, 1997	29.00	29.25	28.56	28.56
1240	NASDAQ	ZION	Tue, Apr 22, 1997	28.88	29.50	28.88	28.94
1239	NASDAQ	ZION	Mon, Apr 21, 1997	29.31	29.56	28.97	29.25
1238	NASDAQ	ZION	Fri, Apr 18, 1997	29.09	29.44	28.88	29.44
1237	NASDAQ	ZION	Thu, Apr 17, 1997	28.88	29.38	28.88	29.38
1236	NASDAQ	ZION	Wed, Apr 16, 1997	29.53	29.53	28.81	28.88
1235	NASDAQ	ZION	Tue, Apr 15, 1997	29.22	29.28	28.72	29.28
1234	NASDAQ	ZION	Mon, Apr 14, 1997	28.78	28.84	28.38	28.69
1233	NASDAQ	ZION	Fri, Apr 11, 1997	28.75	28.97	28.69	28.78
1232	NASDAQ	ZION	Thu, Apr 10, 1997	29.34	29.34	28.81	28.84
1231	NASDAQ	ZION	Wed, Apr 9, 1997	29.97	29.97	29.22	29.34
1230	NASDAQ	ZION	Tue, Apr 8, 1997	29.25	30.03	28.75	29.53
1229	NASDAQ	ZION	Mon, Apr 7, 1997	28.97	29.25	28.63	28.75
1228	NASDAQ	ZION	Fri, Apr 4, 1997	28.81	29.44	28.25	28.75
1227	NASDAQ	ZION	Thu, Apr 3, 1997	28.72	29.09	28.72	28.81
1226	NASDAQ	ZION	Wed, Apr 2, 1997	28.63	29.13	28.50	28.88
1225	NASDAQ	ZION	Tue, Apr 1, 1997	29.31	29.50	28.63	28.75
1224	NASDAQ	ZION	Mon, Mar 31, 1997	30.31	31.00	29.69	29.69
1223	NASDAQ	ZION	Thu, Mar 27, 1997	31.73	31.73	30.66	30.66
1222	NASDAQ	ZION	Wed, Mar 26, 1997	31.50	31.88	31.50	31.66
1221	NASDAQ	ZION	Tue, Mar 25, 1997	30.69	31.88	30.69	31.88
1220	NASDAQ	ZION	Mon, Mar 24, 1997	31.38	31.38	30.69	30.75
1219	NASDAQ	ZION	Fri, Mar 21, 1997	30.31	31.25	30.06	31.00
1218	NASDAQ	ZION	Thu, Mar 20, 1997	30.13	30.31	29.88	30.06
1217	NASDAQ	ZION	Wed, Mar 19, 1997	29.88	30.25	29.59	30.13
1216	NASDAQ	ZION	Tue, Mar 18, 1997	30.50	30.91	29.78	30.19
1215	NASDAQ	ZION	Mon, Mar 17, 1997	30.91	30.91	30.38	30.75
1214	NASDAQ	ZION	Fri, Mar 14, 1997	31.75	31.75	30.63	30.91
1213	NASDAQ	ZION	Thu, Mar 13, 1997	32.13	32.19	31.53	31.56
1212	NASDAQ	ZION	Wed, Mar 12, 1997	32.28	32.41	31.88	31.88
1211	NASDAQ	ZION	Tue, Mar 11, 1997	31.88	32.17	31.25	32.17
1210	NASDAQ	ZION	Mon, Mar 10, 1997	31.00	31.63	31.00	31.63
1209	NASDAQ	ZION	Fri, Mar 7, 1997	31.13	31.69	30.69	31.00
1208	NASDAQ	ZION	Thu, Mar 6, 1997	31.00	31.56	30.50	30.69
1207	NASDAQ	ZION	Wed, Mar 5, 1997	30.53	31.00	30.53	30.91
1206	NASDAQ	ZION	Tue, Mar 4, 1997	30.63	30.84	30.50	30.50
1205	NASDAQ	ZION	Mon, Mar 3, 1997	30.63	31.00	30.56	30.63
1204	NASDAQ	ZION	Fri, Feb 28, 1997	31.06	31.13	30.69	31.13
1203	NASDAQ	ZION	Thu, Feb 27, 1997	32.38	32.38	31.06	31.13
1202	NASDAQ	ZION	Wed, Feb 26, 1997	32.63	33.13	31.94	32.50
1201	NASDAQ	ZION	Tue, Feb 25, 1997	31.63	33.34	31.63	33.25
1200	NASDAQ	ZION	Mon, Feb 24, 1997	32.38	32.38	31.63	32.00
1199	NASDAQ	ZION	Fri, Feb 21, 1997	31.63	32.38	31.63	32.38
1198	NASDAQ	ZION	Thu, Feb 20, 1997	31.75	32.38	31.63	31.63
1197	NASDAQ	ZION	Wed, Feb 19, 1997	32.63	32.63	32.00	32.00
1196	NASDAQ	ZION	Tue, Feb 18, 1997	32.13	32.81	32.13	32.47
1195	NASDAQ	ZION	Fri, Feb 14, 1997	33.38	33.38	32.50	32.50
1194	NASDAQ	ZION	Thu, Feb 13, 1997	31.56	34.88	31.41	32.75
1193	NASDAQ	ZION	Wed, Feb 12, 1997	31.19	31.56	30.75	31.53
1192	NASDAQ	ZION	Tue, Feb 11, 1997	31.06	31.06	30.75	31.00
1191	NASDAQ	ZION	Mon, Feb 10, 1997	31.00	31.13	30.19	31.13
1190	NASDAQ	ZION	Fri, Feb 7, 1997	31.06	31.06	30.38	30.63
1189	NASDAQ	ZION	Thu, Feb 6, 1997	31.25	31.50	30.50	31.06
1188	NASDAQ	ZION	Wed, Feb 5, 1997	30.31	31.00	29.88	30.88
1187	NASDAQ	ZION	Tue, Feb 4, 1997	29.75	30.44	29.50	30.25
1186	NASDAQ	ZION	Mon, Feb 3, 1997	28.88	29.63	28.88	29.56
1185	NASDAQ	ZION	Fri, Jan 31, 1997	28.94	29.13	28.75	28.88
1184	NASDAQ	ZION	Thu, Jan 30, 1997	28.88	28.94	28.69	28.88
1183	NASDAQ	ZION	Wed, Jan 29, 1997	28.69	28.94	28.50	28.75
1182	NASDAQ	ZION	Tue, Jan 28, 1997	28.25	28.75	28.13	28.66
1181	NASDAQ	ZION	Mon, Jan 27, 1997	28.00	28.25	28.00	28.19
1180	NASDAQ	ZION	Fri, Jan 24, 1997	28.09	28.25	28.00	28.03
1179	NASDAQ	ZION	Thu, Jan 23, 1997	28.19	28.19	28.00	28.16
1178	NASDAQ	ZION	Wed, Jan 22, 1997	28.31	28.38	27.94	28.19
1177	NASDAQ	ZION	Tue, Jan 21, 1997	28.25	28.38	27.81	28.31
1176	NASDAQ	ZION	Mon, Jan 20, 1997	28.66	28.66	28.31	28.34
1175	NASDAQ	ZION	Fri, Jan 17, 1997	27.84	28.44	27.81	28.31
1174	NASDAQ	ZION	Thu, Jan 16, 1997	27.56	27.88	27.47	27.81
1173	NASDAQ	ZION	Wed, Jan 15, 1997	27.44	27.56	27.19	27.47
1172	NASDAQ	ZION	Tue, Jan 14, 1997	27.16	27.41	27.00	27.41
1171	NASDAQ	ZION	Mon, Jan 13, 1997	27.09	27.16	27.00	27.16
1170	NASDAQ	ZION	Fri, Jan 10, 1997	27.00	27.09	26.81	27.06
1169	NASDAQ	ZION	Thu, Jan 9, 1997	27.09	27.09	26.94	27.06
1168	NASDAQ	ZION	Wed, Jan 8, 1997	26.81	27.13	26.63	27.09
1167	NASDAQ	ZION	Tue, Jan 7, 1997	26.56	26.88	26.25	26.69
1166	NASDAQ	ZION	Mon, Jan 6, 1997	26.06	26.69	25.94	26.59
1165	NASDAQ	ZION	Fri, Jan 3, 1997	25.94	26.06	25.75	25.97
1164	NASDAQ	ZION	Thu, Jan 2, 1997	25.75	25.81	25.44	25.69
1163	NASDAQ	ZION	Tue, Dec 31, 1996	25.81	26.00	25.72	26.00
1162	NASDAQ	ZION	Mon, Dec 30, 1996	25.75	26.00	25.56	25.75
1161	NASDAQ	ZION	Fri, Dec 27, 1996	25.88	25.94	25.75	25.81
1160	NASDAQ	ZION	Thu, Dec 26, 1996	25.31	25.81	25.31	25.81
1159	NASDAQ	ZION	Tue, Dec 24, 1996	24.88	25.31	24.69	25.31
1158	NASDAQ	ZION	Mon, Dec 23, 1996	24.44	24.88	24.34	24.81
1157	NASDAQ	ZION	Fri, Dec 20, 1996	24.25	24.38	24.13	24.19
1156	NASDAQ	ZION	Thu, Dec 19, 1996	24.06	24.31	24.06	24.19
1155	NASDAQ	ZION	Wed, Dec 18, 1996	24.25	24.25	24.06	24.13
1154	NASDAQ	ZION	Tue, Dec 17, 1996	24.11	24.25	24.06	24.06
1153	NASDAQ	ZION	Mon, Dec 16, 1996	24.19	24.19	24.00	24.13
1152	NASDAQ	ZION	Fri, Dec 13, 1996	23.81	24.25	23.81	24.22
1151	NASDAQ	ZION	Thu, Dec 12, 1996	24.31	24.31	23.94	23.94
1150	NASDAQ	ZION	Wed, Dec 11, 1996	24.19	24.31	24.13	24.13
1149	NASDAQ	ZION	Tue, Dec 10, 1996	24.56	24.56	24.38	24.56
1148	NASDAQ	ZION	Mon, Dec 9, 1996	24.44	24.63	24.41	24.63
1147	NASDAQ	ZION	Fri, Dec 6, 1996	24.63	24.63	24.38	24.38
1146	NASDAQ	ZION	Thu, Dec 5, 1996	24.66	24.81	24.56	24.75
1145	NASDAQ	ZION	Wed, Dec 4, 1996	25.13	25.25	24.63	24.75
1144	NASDAQ	ZION	Tue, Dec 3, 1996	25.38	25.38	25.19	25.19
1143	NASDAQ	ZION	Mon, Dec 2, 1996	25.50	25.56	25.22	25.38
1142	NASDAQ	ZION	Fri, Nov 29, 1996	25.50	25.63	25.31	25.56
1141	NASDAQ	ZION	Wed, Nov 27, 1996	24.13	25.41	24.13	25.34
1140	NASDAQ	ZION	Tue, Nov 26, 1996	24.28	24.28	24.13	24.13
1139	NASDAQ	ZION	Mon, Nov 25, 1996	23.94	24.25	23.75	24.25
1138	NASDAQ	ZION	Fri, Nov 22, 1996	23.72	23.94	23.56	23.94
1137	NASDAQ	ZION	Thu, Nov 21, 1996	23.69	23.81	23.56	23.81
1136	NASDAQ	ZION	Wed, Nov 20, 1996	22.56	23.50	22.50	23.50
1135	NASDAQ	ZION	Tue, Nov 19, 1996	22.25	22.56	22.22	22.56
1134	NASDAQ	ZION	Mon, Nov 18, 1996	22.16	22.31	22.09	22.25
1133	NASDAQ	ZION	Fri, Nov 15, 1996	22.44	22.44	21.91	22.13
1132	NASDAQ	ZION	Thu, Nov 14, 1996	22.41	22.44	22.25	22.31
1131	NASDAQ	ZION	Wed, Nov 13, 1996	22.50	22.50	22.25	22.44
1130	NASDAQ	ZION	Tue, Nov 12, 1996	22.56	22.56	22.38	22.38
1129	NASDAQ	ZION	Mon, Nov 11, 1996	22.38	22.56	22.38	22.50
1128	NASDAQ	ZION	Fri, Nov 8, 1996	22.63	22.63	22.38	22.38
1127	NASDAQ	ZION	Thu, Nov 7, 1996	22.69	22.75	22.50	22.56
1126	NASDAQ	ZION	Wed, Nov 6, 1996	22.75	22.75	22.50	22.66
1125	NASDAQ	ZION	Tue, Nov 5, 1996	22.77	22.88	22.50	22.56
1124	NASDAQ	ZION	Mon, Nov 4, 1996	22.63	22.88	22.63	22.88
1123	NASDAQ	ZION	Fri, Nov 1, 1996	22.75	22.75	22.63	22.64
1122	NASDAQ	ZION	Thu, Oct 31, 1996	22.63	22.81	22.56	22.63
1121	NASDAQ	ZION	Wed, Oct 30, 1996	22.69	22.81	22.63	22.63
1120	NASDAQ	ZION	Tue, Oct 29, 1996	22.81	22.88	22.56	22.64
1119	NASDAQ	ZION	Mon, Oct 28, 1996	22.81	23.00	22.63	22.69
1118	NASDAQ	ZION	Fri, Oct 25, 1996	22.56	23.00	22.44	22.63
1117	NASDAQ	ZION	Thu, Oct 24, 1996	22.50	22.50	21.81	22.13
1116	NASDAQ	ZION	Wed, Oct 23, 1996	22.81	22.81	22.50	22.56
1115	NASDAQ	ZION	Tue, Oct 22, 1996	22.81	22.81	22.63	22.63
1114	NASDAQ	ZION	Mon, Oct 21, 1996	22.78	23.00	22.69	22.72
1113	NASDAQ	ZION	Fri, Oct 18, 1996	23.00	23.00	22.78	23.00
1112	NASDAQ	ZION	Thu, Oct 17, 1996	22.75	22.94	22.75	22.94
1111	NASDAQ	ZION	Wed, Oct 16, 1996	22.84	22.84	22.75	22.81
1110	NASDAQ	ZION	Tue, Oct 15, 1996	22.78	22.84	22.69	22.84
1109	NASDAQ	ZION	Mon, Oct 14, 1996	22.84	22.84	22.69	22.69
1108	NASDAQ	ZION	Fri, Oct 11, 1996	22.94	23.00	22.72	22.72
1107	NASDAQ	ZION	Thu, Oct 10, 1996	22.69	22.94	22.69	22.81
1106	NASDAQ	ZION	Wed, Oct 9, 1996	22.88	22.88	22.66	22.69
1105	NASDAQ	ZION	Tue, Oct 8, 1996	22.50	23.00	22.50	22.81
1104	NASDAQ	ZION	Mon, Oct 7, 1996	22.56	22.63	22.50	22.50
1103	NASDAQ	ZION	Fri, Oct 4, 1996	22.31	22.63	22.31	22.63
1102	NASDAQ	ZION	Thu, Oct 3, 1996	22.06	22.38	22.06	22.25
1101	NASDAQ	ZION	Wed, Oct 2, 1996	22.13	22.13	21.88	21.94
1100	NASDAQ	ZION	Tue, Oct 1, 1996	22.06	22.38	22.06	22.19
1099	NASDAQ	ZION	Mon, Sep 30, 1996	22.19	22.19	21.88	22.13
1098	NASDAQ	ZION	Fri, Sep 27, 1996	22.06	22.19	22.06	22.06
1097	NASDAQ	ZION	Thu, Sep 26, 1996	22.31	22.31	22.06	22.13
1096	NASDAQ	ZION	Wed, Sep 25, 1996	22.19	22.31	22.00	22.00
1095	NASDAQ	ZION	Tue, Sep 24, 1996	22.06	22.50	21.81	22.19
1094	NASDAQ	ZION	Mon, Sep 23, 1996	21.69	21.94	21.44	21.94
1093	NASDAQ	ZION	Fri, Sep 20, 1996	21.38	21.94	21.38	21.88
1092	NASDAQ	ZION	Thu, Sep 19, 1996	21.56	21.56	21.31	21.38
1091	NASDAQ	ZION	Wed, Sep 18, 1996	22.13	22.13	20.94	21.44
1090	NASDAQ	ZION	Tue, Sep 17, 1996	22.25	22.38	22.13	22.13
1089	NASDAQ	ZION	Mon, Sep 16, 1996	22.31	22.56	22.25	22.25
1088	NASDAQ	ZION	Fri, Sep 13, 1996	22.50	22.69	22.25	22.31
1087	NASDAQ	ZION	Thu, Sep 12, 1996	22.19	22.50	22.00	22.44
1086	NASDAQ	ZION	Wed, Sep 11, 1996	21.63	22.00	21.63	22.00
1085	NASDAQ	ZION	Tue, Sep 10, 1996	21.81	21.88	21.50	21.81
1084	NASDAQ	ZION	Mon, Sep 9, 1996	21.75	21.75	21.56	21.56
1083	NASDAQ	ZION	Fri, Sep 6, 1996	21.44	21.81	21.44	21.75
1082	NASDAQ	ZION	Thu, Sep 5, 1996	21.56	21.69	21.44	21.44
1081	NASDAQ	ZION	Wed, Sep 4, 1996	21.56	21.75	21.44	21.63
1080	NASDAQ	ZION	Tue, Sep 3, 1996	21.38	21.69	21.13	21.69
1079	NASDAQ	ZION	Fri, Aug 30, 1996	21.75	21.75	21.38	21.56
1078	NASDAQ	ZION	Thu, Aug 29, 1996	21.75	21.75	21.50	21.67
1077	NASDAQ	ZION	Wed, Aug 28, 1996	21.19	21.81	21.19	21.75
1076	NASDAQ	ZION	Tue, Aug 27, 1996	21.44	21.44	21.19	21.19
1075	NASDAQ	ZION	Mon, Aug 26, 1996	21.44	21.44	21.19	21.44
1074	NASDAQ	ZION	Fri, Aug 23, 1996	21.19	21.38	21.13	21.31
1073	NASDAQ	ZION	Thu, Aug 22, 1996	21.25	21.44	21.19	21.38
1072	NASDAQ	ZION	Wed, Aug 21, 1996	21.13	21.44	21.13	21.44
1071	NASDAQ	ZION	Tue, Aug 20, 1996	21.19	21.22	21.00	21.22
1070	NASDAQ	ZION	Mon, Aug 19, 1996	21.13	21.19	20.94	21.19
1069	NASDAQ	ZION	Fri, Aug 16, 1996	20.94	21.25	20.81	21.19
1068	NASDAQ	ZION	Thu, Aug 15, 1996	20.50	21.13	20.50	20.94
1067	NASDAQ	ZION	Wed, Aug 14, 1996	20.19	20.56	20.19	20.38
1066	NASDAQ	ZION	Tue, Aug 13, 1996	20.19	20.31	20.00	20.19
1065	NASDAQ	ZION	Mon, Aug 12, 1996	20.00	20.31	20.00	20.13
1064	NASDAQ	ZION	Fri, Aug 9, 1996	20.06	20.25	20.00	20.00
1063	NASDAQ	ZION	Thu, Aug 8, 1996	20.06	20.25	19.88	20.25
1062	NASDAQ	ZION	Wed, Aug 7, 1996	19.81	20.06	19.69	20.00
1061	NASDAQ	ZION	Tue, Aug 6, 1996	19.88	19.94	19.81	19.94
1060	NASDAQ	ZION	Mon, Aug 5, 1996	19.75	19.94	19.75	19.94
1059	NASDAQ	ZION	Fri, Aug 2, 1996	19.50	20.00	19.50	19.75
1058	NASDAQ	ZION	Thu, Aug 1, 1996	19.50	19.63	19.31	19.53
1057	NASDAQ	ZION	Wed, Jul 31, 1996	19.13	19.50	19.13	19.47
1056	NASDAQ	ZION	Tue, Jul 30, 1996	19.13	19.31	19.13	19.13
1055	NASDAQ	ZION	Mon, Jul 29, 1996	18.94	19.25	18.94	19.19
1054	NASDAQ	ZION	Fri, Jul 26, 1996	18.75	19.00	18.63	19.00
1053	NASDAQ	ZION	Thu, Jul 25, 1996	18.69	18.88	18.63	18.75
1052	NASDAQ	ZION	Wed, Jul 24, 1996	18.88	18.88	18.56	18.56
1051	NASDAQ	ZION	Tue, Jul 23, 1996	19.06	19.31	18.88	19.06
1050	NASDAQ	ZION	Mon, Jul 22, 1996	19.09	19.19	18.94	19.00
1049	NASDAQ	ZION	Fri, Jul 19, 1996	19.25	19.25	19.00	19.03
1048	NASDAQ	ZION	Thu, Jul 18, 1996	18.88	19.31	18.88	19.13
1047	NASDAQ	ZION	Wed, Jul 17, 1996	18.00	18.94	18.00	18.94
1046	NASDAQ	ZION	Tue, Jul 16, 1996	18.34	18.34	18.00	18.00
1045	NASDAQ	ZION	Mon, Jul 15, 1996	18.19	18.38	18.19	18.38
1044	NASDAQ	ZION	Fri, Jul 12, 1996	18.44	18.44	18.25	18.38
1043	NASDAQ	ZION	Thu, Jul 11, 1996	18.50	18.50	18.19	18.34
1042	NASDAQ	ZION	Wed, Jul 10, 1996	18.31	18.50	18.31	18.44
1041	NASDAQ	ZION	Tue, Jul 9, 1996	18.38	18.50	18.31	18.50
1040	NASDAQ	ZION	Mon, Jul 8, 1996	18.31	18.56	18.31	18.56
1039	NASDAQ	ZION	Fri, Jul 5, 1996	18.59	18.69	18.56	18.59
1038	NASDAQ	ZION	Wed, Jul 3, 1996	18.63	18.81	18.50	18.59
1037	NASDAQ	ZION	Tue, Jul 2, 1996	18.50	18.75	18.50	18.75
1036	NASDAQ	ZION	Mon, Jul 1, 1996	18.38	18.63	18.28	18.56
1035	NASDAQ	ZION	Fri, Jun 28, 1996	18.94	18.94	18.19	18.19
1034	NASDAQ	ZION	Thu, Jun 27, 1996	19.22	19.31	18.75	18.94
1033	NASDAQ	ZION	Wed, Jun 26, 1996	19.31	19.38	19.19	19.25
1032	NASDAQ	ZION	Tue, Jun 25, 1996	19.44	19.50	19.31	19.50
1031	NASDAQ	ZION	Mon, Jun 24, 1996	19.63	19.81	19.50	19.50
1030	NASDAQ	ZION	Fri, Jun 21, 1996	19.56	19.94	19.38	19.69
1029	NASDAQ	ZION	Thu, Jun 20, 1996	19.75	19.75	19.38	19.47
1028	NASDAQ	ZION	Wed, Jun 19, 1996	19.56	20.06	19.56	19.75
1027	NASDAQ	ZION	Tue, Jun 18, 1996	19.50	19.75	19.44	19.66
1026	NASDAQ	ZION	Mon, Jun 17, 1996	19.38	19.63	19.38	19.44
1025	NASDAQ	ZION	Fri, Jun 14, 1996	19.41	19.44	19.38	19.38
1024	NASDAQ	ZION	Thu, Jun 13, 1996	19.44	19.44	19.38	19.38
1023	NASDAQ	ZION	Wed, Jun 12, 1996	19.56	19.69	19.31	19.38
1022	NASDAQ	ZION	Tue, Jun 11, 1996	19.38	19.75	19.31	19.56
1021	NASDAQ	ZION	Mon, Jun 10, 1996	19.31	19.69	19.31	19.50
1020	NASDAQ	ZION	Fri, Jun 7, 1996	19.00	19.69	18.81	19.44
1019	NASDAQ	ZION	Thu, Jun 6, 1996	19.19	19.63	19.19	19.50
1018	NASDAQ	ZION	Wed, Jun 5, 1996	19.00	19.31	18.81	19.19
1017	NASDAQ	ZION	Tue, Jun 4, 1996	18.88	19.06	18.75	18.88
1016	NASDAQ	ZION	Mon, Jun 3, 1996	18.63	18.94	18.56	18.94
1015	NASDAQ	ZION	Fri, May 31, 1996	18.63	18.69	18.44	18.50
1014	NASDAQ	ZION	Thu, May 30, 1996	18.44	19.25	18.44	18.63
1013	NASDAQ	ZION	Wed, May 29, 1996	18.63	18.63	18.44	18.44
1012	NASDAQ	ZION	Tue, May 28, 1996	18.56	18.63	18.44	18.44
1011	NASDAQ	ZION	Fri, May 24, 1996	18.56	18.56	18.44	18.50
1010	NASDAQ	ZION	Thu, May 23, 1996	18.50	18.56	18.44	18.56
1009	NASDAQ	ZION	Wed, May 22, 1996	18.38	18.50	18.38	18.41
1008	NASDAQ	ZION	Tue, May 21, 1996	18.44	18.56	18.38	18.38
1007	NASDAQ	ZION	Mon, May 20, 1996	18.56	18.56	18.44	18.44
1006	NASDAQ	ZION	Fri, May 17, 1996	18.38	18.56	18.38	18.41
1005	NASDAQ	ZION	Thu, May 16, 1996	18.38	18.56	18.19	18.38
1004	NASDAQ	ZION	Wed, May 15, 1996	18.38	18.56	18.38	18.41
1003	NASDAQ	ZION	Tue, May 14, 1996	18.63	18.63	18.38	18.41
1002	NASDAQ	ZION	Mon, May 13, 1996	18.44	18.63	18.38	18.50
1001	NASDAQ	ZION	Fri, May 10, 1996	18.56	18.75	18.56	18.56
1000	NASDAQ	ZION	Thu, May 9, 1996	18.63	18.75	18.50	18.50
999	NASDAQ	ZION	Wed, May 8, 1996	18.63	18.75	18.50	18.50
998	NASDAQ	ZION	Tue, May 7, 1996	18.50	18.75	18.50	18.66
997	NASDAQ	ZION	Mon, May 6, 1996	18.50	18.69	18.50	18.63
996	NASDAQ	ZION	Fri, May 3, 1996	18.69	18.69	18.50	18.59
995	NASDAQ	ZION	Thu, May 2, 1996	18.75	18.75	18.56	18.59
994	NASDAQ	ZION	Wed, May 1, 1996	18.63	18.75	18.63	18.72
993	NASDAQ	ZION	Tue, Apr 30, 1996	18.56	18.94	18.56	18.63
992	NASDAQ	ZION	Mon, Apr 29, 1996	18.75	18.75	18.50	18.56
991	NASDAQ	ZION	Fri, Apr 26, 1996	18.94	18.94	18.69	18.75
990	NASDAQ	ZION	Thu, Apr 25, 1996	19.31	19.31	18.75	18.77
989	NASDAQ	ZION	Wed, Apr 24, 1996	19.00	19.31	18.81	19.25
988	NASDAQ	ZION	Tue, Apr 23, 1996	18.38	19.00	18.38	18.81
987	NASDAQ	ZION	Mon, Apr 22, 1996	18.19	18.81	18.00	18.50
986	NASDAQ	ZION	Fri, Apr 19, 1996	17.88	18.19	17.75	18.19
985	NASDAQ	ZION	Thu, Apr 18, 1996	17.31	17.81	17.22	17.81
984	NASDAQ	ZION	Wed, Apr 17, 1996	17.31	17.38	17.19	17.31
983	NASDAQ	ZION	Tue, Apr 16, 1996	17.00	17.44	17.00	17.44
982	NASDAQ	ZION	Mon, Apr 15, 1996	17.25	17.44	17.00	17.00
981	NASDAQ	ZION	Fri, Apr 12, 1996	17.44	17.44	17.25	17.38
980	NASDAQ	ZION	Thu, Apr 11, 1996	17.63	17.63	17.38	17.38
979	NASDAQ	ZION	Wed, Apr 10, 1996	17.63	17.81	17.44	17.56
978	NASDAQ	ZION	Tue, Apr 9, 1996	17.50	17.81	17.50	17.81
977	NASDAQ	ZION	Mon, Apr 8, 1996	17.25	17.56	17.06	17.56
976	NASDAQ	ZION	Thu, Apr 4, 1996	17.63	17.75	17.50	17.50
975	NASDAQ	ZION	Wed, Apr 3, 1996	17.75	17.81	17.69	17.69
974	NASDAQ	ZION	Tue, Apr 2, 1996	17.72	17.81	17.69	17.72
973	NASDAQ	ZION	Mon, Apr 1, 1996	17.70	17.81	17.69	17.69
972	NASDAQ	ZION	Fri, Mar 29, 1996	17.69	17.88	17.69	17.69
971	NASDAQ	ZION	Thu, Mar 28, 1996	17.69	17.75	17.63	17.66
970	NASDAQ	ZION	Wed, Mar 27, 1996	17.75	18.00	17.69	17.72
969	NASDAQ	ZION	Tue, Mar 26, 1996	17.88	18.00	17.63	17.75
968	NASDAQ	ZION	Mon, Mar 25, 1996	17.94	18.00	17.81	17.88
967	NASDAQ	ZION	Fri, Mar 22, 1996	18.06	18.06	17.88	17.94
966	NASDAQ	ZION	Thu, Mar 21, 1996	17.88	18.06	17.88	17.88
965	NASDAQ	ZION	Wed, Mar 20, 1996	17.88	18.06	17.88	17.88
964	NASDAQ	ZION	Tue, Mar 19, 1996	18.25	18.25	17.94	18.06
963	NASDAQ	ZION	Mon, Mar 18, 1996	17.94	18.31	17.94	18.13
962	NASDAQ	ZION	Fri, Mar 15, 1996	18.06	18.50	17.94	17.94
961	NASDAQ	ZION	Thu, Mar 14, 1996	18.25	18.25	18.06	18.25
960	NASDAQ	ZION	Wed, Mar 13, 1996	18.25	18.25	18.06	18.25
959	NASDAQ	ZION	Tue, Mar 12, 1996	18.06	18.13	18.06	18.06
958	NASDAQ	ZION	Mon, Mar 11, 1996	18.19	18.38	17.94	18.19
957	NASDAQ	ZION	Fri, Mar 8, 1996	18.44	18.50	18.13	18.13
956	NASDAQ	ZION	Thu, Mar 7, 1996	18.50	18.94	18.50	18.56
955	NASDAQ	ZION	Wed, Mar 6, 1996	18.50	18.69	18.50	18.56
954	NASDAQ	ZION	Tue, Mar 5, 1996	18.56	18.69	18.56	18.69
953	NASDAQ	ZION	Mon, Mar 4, 1996	18.50	18.66	18.50	18.59
952	NASDAQ	ZION	Fri, Mar 1, 1996	18.69	18.69	18.44	18.56
951	NASDAQ	ZION	Thu, Feb 29, 1996	18.56	18.56	18.44	18.44
950	NASDAQ	ZION	Wed, Feb 28, 1996	18.31	18.53	18.31	18.53
949	NASDAQ	ZION	Tue, Feb 27, 1996	18.38	18.50	18.31	18.31
948	NASDAQ	ZION	Mon, Feb 26, 1996	18.25	18.50	18.25	18.31
947	NASDAQ	ZION	Fri, Feb 23, 1996	18.13	18.50	18.13	18.25
946	NASDAQ	ZION	Thu, Feb 22, 1996	18.13	18.31	18.13	18.31
945	NASDAQ	ZION	Wed, Feb 21, 1996	18.38	18.38	18.19	18.19
944	NASDAQ	ZION	Tue, Feb 20, 1996	18.63	18.69	18.25	18.25
943	NASDAQ	ZION	Fri, Feb 16, 1996	18.69	18.88	18.63	18.63
942	NASDAQ	ZION	Thu, Feb 15, 1996	19.06	19.06	18.69	18.69
941	NASDAQ	ZION	Wed, Feb 14, 1996	18.88	19.06	18.88	18.94
940	NASDAQ	ZION	Tue, Feb 13, 1996	18.81	19.00	18.78	18.81
939	NASDAQ	ZION	Mon, Feb 12, 1996	19.13	19.13	18.88	18.88
938	NASDAQ	ZION	Fri, Feb 9, 1996	19.13	19.13	18.69	19.13
937	NASDAQ	ZION	Thu, Feb 8, 1996	19.06	19.06	18.88	19.00
936	NASDAQ	ZION	Wed, Feb 7, 1996	18.81	19.06	18.75	19.06
935	NASDAQ	ZION	Tue, Feb 6, 1996	18.94	19.00	18.75	19.00
934	NASDAQ	ZION	Mon, Feb 5, 1996	18.94	19.06	18.75	18.94
933	NASDAQ	ZION	Fri, Feb 2, 1996	19.06	19.06	18.94	18.94
932	NASDAQ	ZION	Thu, Feb 1, 1996	19.13	19.25	18.94	18.94
931	NASDAQ	ZION	Wed, Jan 31, 1996	18.88	19.31	18.69	19.13
930	NASDAQ	ZION	Tue, Jan 30, 1996	18.88	19.00	18.63	18.94
929	NASDAQ	ZION	Mon, Jan 29, 1996	18.38	18.81	18.38	18.81
928	NASDAQ	ZION	Fri, Jan 26, 1996	17.44	18.69	17.44	18.38
927	NASDAQ	ZION	Thu, Jan 25, 1996	17.75	17.75	17.47	17.59
926	NASDAQ	ZION	Wed, Jan 24, 1996	17.63	18.00	17.44	17.81
925	NASDAQ	ZION	Tue, Jan 23, 1996	17.13	17.63	17.13	17.38
924	NASDAQ	ZION	Mon, Jan 22, 1996	16.81	17.25	16.81	17.19
923	NASDAQ	ZION	Fri, Jan 19, 1996	16.88	17.31	16.69	16.88
922	NASDAQ	ZION	Thu, Jan 18, 1996	16.70	16.88	16.69	16.69
921	NASDAQ	ZION	Wed, Jan 17, 1996	16.63	16.91	16.63	16.69
920	NASDAQ	ZION	Tue, Jan 16, 1996	17.13	17.13	16.25	16.69
919	NASDAQ	ZION	Mon, Jan 15, 1996	17.19	17.31	17.06	17.06
918	NASDAQ	ZION	Fri, Jan 12, 1996	17.19	17.38	17.19	17.19
917	NASDAQ	ZION	Thu, Jan 11, 1996	18.00	18.00	17.06	17.08
916	NASDAQ	ZION	Wed, Jan 10, 1996	18.19	18.31	18.00	18.00
915	NASDAQ	ZION	Tue, Jan 9, 1996	18.38	18.50	18.19	18.19
914	NASDAQ	ZION	Mon, Jan 8, 1996	18.44	18.50	18.44	18.44
913	NASDAQ	ZION	Fri, Jan 5, 1996	18.63	18.63	18.50	18.63
912	NASDAQ	ZION	Thu, Jan 4, 1996	19.38	19.56	18.50	18.56
911	NASDAQ	ZION	Wed, Jan 3, 1996	19.81	20.00	19.38	19.38
910	NASDAQ	ZION	Tue, Jan 2, 1996	20.00	20.19	19.81	19.81
909	NASDAQ	ZION	Fri, Dec 29, 1995	20.31	20.31	20.06	20.06
908	NASDAQ	ZION	Thu, Dec 28, 1995	20.00	20.38	20.00	20.28
907	NASDAQ	ZION	Wed, Dec 27, 1995	19.69	20.25	19.69	20.16
906	NASDAQ	ZION	Tue, Dec 26, 1995	19.69	19.97	19.63	19.88
905	NASDAQ	ZION	Fri, Dec 22, 1995	19.31	19.81	19.19	19.63
904	NASDAQ	ZION	Thu, Dec 21, 1995	18.75	19.38	18.75	19.31
903	NASDAQ	ZION	Wed, Dec 20, 1995	18.75	18.88	18.63	18.75
902	NASDAQ	ZION	Tue, Dec 19, 1995	19.00	19.00	18.63	18.69
901	NASDAQ	ZION	Mon, Dec 18, 1995	18.75	19.06	18.56	19.06
900	NASDAQ	ZION	Fri, Dec 15, 1995	18.44	18.69	18.25	18.50
899	NASDAQ	ZION	Thu, Dec 14, 1995	18.13	18.63	18.00	18.38
898	NASDAQ	ZION	Wed, Dec 13, 1995	17.75	18.25	17.70	18.22
897	NASDAQ	ZION	Tue, Dec 12, 1995	17.44	17.75	17.44	17.63
896	NASDAQ	ZION	Mon, Dec 11, 1995	17.44	17.63	17.44	17.44
895	NASDAQ	ZION	Fri, Dec 8, 1995	17.44	17.63	17.44	17.50
894	NASDAQ	ZION	Thu, Dec 7, 1995	17.63	17.63	17.50	17.56
893	NASDAQ	ZION	Wed, Dec 6, 1995	17.56	17.63	17.50	17.50
892	NASDAQ	ZION	Tue, Dec 5, 1995	17.56	17.69	17.56	17.56
891	NASDAQ	ZION	Mon, Dec 4, 1995	17.56	17.69	17.56	17.69
890	NASDAQ	ZION	Fri, Dec 1, 1995	17.59	17.69	17.56	17.56
889	NASDAQ	ZION	Thu, Nov 30, 1995	17.94	17.94	17.50	17.63
888	NASDAQ	ZION	Wed, Nov 29, 1995	17.75	17.84	17.75	17.75
887	NASDAQ	ZION	Tue, Nov 28, 1995	18.00	18.13	17.75	17.83
886	NASDAQ	ZION	Mon, Nov 27, 1995	18.13	18.31	18.06	18.06
885	NASDAQ	ZION	Fri, Nov 24, 1995	18.25	18.25	18.13	18.25
884	NASDAQ	ZION	Wed, Nov 22, 1995	18.13	18.25	17.81	18.25
883	NASDAQ	ZION	Tue, Nov 21, 1995	18.13	18.34	17.94	18.19
882	NASDAQ	ZION	Mon, Nov 20, 1995	17.88	18.50	17.88	18.44
881	NASDAQ	ZION	Fri, Nov 17, 1995	17.88	18.00	17.75	17.84
880	NASDAQ	ZION	Thu, Nov 16, 1995	17.75	18.00	17.69	18.00
879	NASDAQ	ZION	Wed, Nov 15, 1995	17.44	17.75	17.44	17.63
878	NASDAQ	ZION	Tue, Nov 14, 1995	17.44	17.63	17.44	17.44
877	NASDAQ	ZION	Mon, Nov 13, 1995	17.56	17.56	17.44	17.56
876	NASDAQ	ZION	Fri, Nov 10, 1995	17.50	17.69	17.38	17.50
875	NASDAQ	ZION	Thu, Nov 9, 1995	17.50	17.69	17.50	17.53
874	NASDAQ	ZION	Wed, Nov 8, 1995	17.44	17.63	17.44	17.50
873	NASDAQ	ZION	Tue, Nov 7, 1995	17.50	17.69	17.44	17.56
872	NASDAQ	ZION	Mon, Nov 6, 1995	17.50	17.56	17.38	17.50
871	NASDAQ	ZION	Fri, Nov 3, 1995	17.63	17.63	17.25	17.44
870	NASDAQ	ZION	Thu, Nov 2, 1995	17.56	17.56	17.44	17.50
869	NASDAQ	ZION	Wed, Nov 1, 1995	17.19	17.69	17.19	17.56
868	NASDAQ	ZION	Tue, Oct 31, 1995	16.94	17.50	16.94	17.31
867	NASDAQ	ZION	Mon, Oct 30, 1995	16.69	17.13	16.69	17.13
866	NASDAQ	ZION	Fri, Oct 27, 1995	16.38	16.81	16.13	16.69
865	NASDAQ	ZION	Thu, Oct 26, 1995	16.47	16.56	16.25	16.41
864	NASDAQ	ZION	Wed, Oct 25, 1995	16.31	16.56	16.31	16.44
863	NASDAQ	ZION	Tue, Oct 24, 1995	16.31	16.38	16.31	16.38
862	NASDAQ	ZION	Mon, Oct 23, 1995	16.38	16.50	16.25	16.44
861	NASDAQ	ZION	Fri, Oct 20, 1995	16.06	16.31	16.06	16.31
860	NASDAQ	ZION	Thu, Oct 19, 1995	16.25	16.25	16.06	16.25
859	NASDAQ	ZION	Wed, Oct 18, 1995	16.25	16.38	16.13	16.25
858	NASDAQ	ZION	Tue, Oct 17, 1995	16.06	16.44	16.06	16.19
857	NASDAQ	ZION	Mon, Oct 16, 1995	16.19	16.25	16.00	16.19
856	NASDAQ	ZION	Fri, Oct 13, 1995	16.19	16.25	15.88	16.06
855	NASDAQ	ZION	Thu, Oct 12, 1995	16.00	16.06	15.81	16.00
854	NASDAQ	ZION	Wed, Oct 11, 1995	15.94	16.06	15.81	16.00
853	NASDAQ	ZION	Tue, Oct 10, 1995	15.81	15.94	15.63	15.75
852	NASDAQ	ZION	Mon, Oct 9, 1995	15.75	15.88	15.50	15.78
851	NASDAQ	ZION	Fri, Oct 6, 1995	15.31	15.75	15.31	15.69
850	NASDAQ	ZION	Thu, Oct 5, 1995	15.19	15.50	15.19	15.48
849	NASDAQ	ZION	Wed, Oct 4, 1995	15.19	15.31	15.19	15.25
848	NASDAQ	ZION	Tue, Oct 3, 1995	15.31	15.31	15.19	15.25
847	NASDAQ	ZION	Mon, Oct 2, 1995	15.31	15.31	15.19	15.22
846	NASDAQ	ZION	Fri, Sep 29, 1995	15.44	15.44	15.19	15.31
845	NASDAQ	ZION	Thu, Sep 28, 1995	15.25	15.34	15.09	15.31
844	NASDAQ	ZION	Wed, Sep 27, 1995	15.00	15.25	15.00	15.25
843	NASDAQ	ZION	Tue, Sep 26, 1995	15.06	15.19	15.00	15.09
842	NASDAQ	ZION	Mon, Sep 25, 1995	15.06	15.19	14.88	15.19
841	NASDAQ	ZION	Fri, Sep 22, 1995	15.13	15.13	14.88	15.06
840	NASDAQ	ZION	Thu, Sep 21, 1995	15.19	15.31	15.19	15.25
839	NASDAQ	ZION	Wed, Sep 20, 1995	15.19	15.38	15.19	15.38
838	NASDAQ	ZION	Tue, Sep 19, 1995	15.19	15.31	15.00	15.19
837	NASDAQ	ZION	Mon, Sep 18, 1995	15.06	15.25	14.88	15.25
836	NASDAQ	ZION	Fri, Sep 15, 1995	14.88	15.06	14.88	15.06
835	NASDAQ	ZION	Thu, Sep 14, 1995	14.81	15.00	14.81	15.00
834	NASDAQ	ZION	Wed, Sep 13, 1995	15.00	15.00	14.81	14.91
833	NASDAQ	ZION	Tue, Sep 12, 1995	14.81	15.00	14.63	15.00
832	NASDAQ	ZION	Mon, Sep 11, 1995	14.63	14.81	14.53	14.81
831	NASDAQ	ZION	Fri, Sep 8, 1995	14.63	14.63	14.44	14.63
830	NASDAQ	ZION	Thu, Sep 7, 1995	14.63	14.63	14.44	14.56
829	NASDAQ	ZION	Wed, Sep 6, 1995	14.25	14.69	14.25	14.60
828	NASDAQ	ZION	Tue, Sep 5, 1995	13.81	14.44	13.81	14.31
827	NASDAQ	ZION	Fri, Sep 1, 1995	14.00	14.00	13.81	14.00
826	NASDAQ	ZION	Thu, Aug 31, 1995	13.94	13.94	13.81	13.81
825	NASDAQ	ZION	Wed, Aug 30, 1995	14.00	14.00	13.81	14.00
824	NASDAQ	ZION	Tue, Aug 29, 1995	13.75	14.00	13.75	14.00
823	NASDAQ	ZION	Mon, Aug 28, 1995	13.88	13.94	13.75	13.94
822	NASDAQ	ZION	Fri, Aug 25, 1995	13.75	13.88	13.75	13.81
821	NASDAQ	ZION	Thu, Aug 24, 1995	13.75	13.88	13.75	13.88
820	NASDAQ	ZION	Wed, Aug 23, 1995	13.75	13.88	13.56	13.88
819	NASDAQ	ZION	Tue, Aug 22, 1995	13.56	13.75	13.56	13.75
818	NASDAQ	ZION	Mon, Aug 21, 1995	13.63	13.69	13.56	13.69
817	NASDAQ	ZION	Fri, Aug 18, 1995	13.38	13.69	13.38	13.56
816	NASDAQ	ZION	Thu, Aug 17, 1995	13.56	13.63	13.44	13.50
815	NASDAQ	ZION	Wed, Aug 16, 1995	13.63	13.69	13.56	13.69
814	NASDAQ	ZION	Tue, Aug 15, 1995	13.69	13.75	13.63	13.69
813	NASDAQ	ZION	Mon, Aug 14, 1995	13.81	14.00	13.69	13.81
812	NASDAQ	ZION	Fri, Aug 11, 1995	14.00	14.00	13.81	13.91
811	NASDAQ	ZION	Thu, Aug 10, 1995	13.81	14.00	13.63	14.00
810	NASDAQ	ZION	Wed, Aug 9, 1995	13.75	13.81	13.63	13.81
809	NASDAQ	ZION	Tue, Aug 8, 1995	13.63	13.75	13.63	13.75
808	NASDAQ	ZION	Mon, Aug 7, 1995	13.44	13.75	13.44	13.63
807	NASDAQ	ZION	Fri, Aug 4, 1995	13.38	13.56	13.38	13.56
806	NASDAQ	ZION	Thu, Aug 3, 1995	13.38	13.47	13.31	13.38
805	NASDAQ	ZION	Wed, Aug 2, 1995	13.38	13.38	13.19	13.34
804	NASDAQ	ZION	Tue, Aug 1, 1995	13.19	13.38	13.19	13.19
803	NASDAQ	ZION	Mon, Jul 31, 1995	13.38	13.38	13.13	13.38
802	NASDAQ	ZION	Fri, Jul 28, 1995	13.16	13.50	13.16	13.41
801	NASDAQ	ZION	Thu, Jul 27, 1995	13.06	13.25	12.97	13.25
800	NASDAQ	ZION	Wed, Jul 26, 1995	12.81	13.06	12.81	13.00
799	NASDAQ	ZION	Tue, Jul 25, 1995	12.88	12.94	12.81	12.94
798	NASDAQ	ZION	Mon, Jul 24, 1995	12.78	12.88	12.69	12.88
797	NASDAQ	ZION	Fri, Jul 21, 1995	13.00	13.00	12.75	12.75
796	NASDAQ	ZION	Thu, Jul 20, 1995	13.06	13.06	12.88	13.00
795	NASDAQ	ZION	Wed, Jul 19, 1995	12.75	13.22	12.75	13.00
794	NASDAQ	ZION	Tue, Jul 18, 1995	12.50	12.75	12.50	12.69
793	NASDAQ	ZION	Mon, Jul 17, 1995	12.69	12.69	12.50	12.50
792	NASDAQ	ZION	Fri, Jul 14, 1995	12.63	12.75	12.56	12.63
791	NASDAQ	ZION	Thu, Jul 13, 1995	12.69	12.75	12.50	12.63
790	NASDAQ	ZION	Wed, Jul 12, 1995	12.69	12.69	12.50	12.59
789	NASDAQ	ZION	Tue, Jul 11, 1995	12.88	12.88	12.56	12.56
788	NASDAQ	ZION	Mon, Jul 10, 1995	12.75	12.84	12.75	12.75
787	NASDAQ	ZION	Fri, Jul 7, 1995	12.81	12.94	12.75	12.88
786	NASDAQ	ZION	Thu, Jul 6, 1995	12.75	12.88	12.63	12.88
785	NASDAQ	ZION	Wed, Jul 5, 1995	12.38	12.63	12.38	12.56
784	NASDAQ	ZION	Mon, Jul 3, 1995	12.38	12.48	12.38	12.38
783	NASDAQ	ZION	Fri, Jun 30, 1995	12.50	12.50	12.38	12.50
782	NASDAQ	ZION	Thu, Jun 29, 1995	12.50	12.50	12.38	12.38
781	NASDAQ	ZION	Wed, Jun 28, 1995	12.50	12.50	12.38	12.50
780	NASDAQ	ZION	Tue, Jun 27, 1995	12.38	12.50	12.38	12.41
779	NASDAQ	ZION	Mon, Jun 26, 1995	12.31	12.50	12.13	12.50
778	NASDAQ	ZION	Fri, Jun 23, 1995	12.31	12.31	12.13	12.13
777	NASDAQ	ZION	Thu, Jun 22, 1995	12.31	12.31	12.13	12.31
776	NASDAQ	ZION	Wed, Jun 21, 1995	12.06	12.31	12.06	12.25
775	NASDAQ	ZION	Tue, Jun 20, 1995	11.88	12.25	11.88	12.14
774	NASDAQ	ZION	Mon, Jun 19, 1995	11.88	12.00	11.88	12.00
773	NASDAQ	ZION	Fri, Jun 16, 1995	12.06	12.06	11.88	11.91
772	NASDAQ	ZION	Thu, Jun 15, 1995	11.88	12.06	11.88	12.06
771	NASDAQ	ZION	Wed, Jun 14, 1995	11.69	12.13	11.63	12.06
770	NASDAQ	ZION	Tue, Jun 13, 1995	11.44	11.63	11.38	11.50
769	NASDAQ	ZION	Mon, Jun 12, 1995	11.19	11.44	11.19	11.44
768	NASDAQ	ZION	Fri, Jun 9, 1995	11.56	11.56	11.25	11.25
767	NASDAQ	ZION	Thu, Jun 8, 1995	11.38	11.56	11.38	11.47
766	NASDAQ	ZION	Wed, Jun 7, 1995	11.44	11.63	11.31	11.56
765	NASDAQ	ZION	Tue, Jun 6, 1995	11.06	11.38	11.06	11.36
764	NASDAQ	ZION	Mon, Jun 5, 1995	11.06	11.25	11.06	11.06
763	NASDAQ	ZION	Fri, Jun 2, 1995	11.16	11.25	11.06	11.06
762	NASDAQ	ZION	Thu, Jun 1, 1995	11.31	11.31	11.06	11.06
761	NASDAQ	ZION	Wed, May 31, 1995	11.06	11.31	11.06	11.31
760	NASDAQ	ZION	Tue, May 30, 1995	11.13	11.25	11.13	11.25
759	NASDAQ	ZION	Fri, May 26, 1995	11.06	11.25	11.06	11.25
758	NASDAQ	ZION	Thu, May 25, 1995	11.19	11.25	11.06	11.25
757	NASDAQ	ZION	Wed, May 24, 1995	11.13	11.19	11.00	11.19
756	NASDAQ	ZION	Tue, May 23, 1995	11.00	11.13	10.94	11.03
755	NASDAQ	ZION	Mon, May 22, 1995	10.94	11.13	10.81	11.00
754	NASDAQ	ZION	Fri, May 19, 1995	10.81	11.00	10.81	11.00
753	NASDAQ	ZION	Thu, May 18, 1995	10.88	11.00	10.88	11.00
752	NASDAQ	ZION	Wed, May 17, 1995	10.94	11.00	10.91	11.00
751	NASDAQ	ZION	Tue, May 16, 1995	11.00	11.00	10.94	11.00
750	NASDAQ	ZION	Mon, May 15, 1995	10.94	10.94	10.94	10.94
749	NASDAQ	ZION	Fri, May 12, 1995	10.94	11.13	10.94	10.97
748	NASDAQ	ZION	Thu, May 11, 1995	11.00	11.19	10.94	11.13
747	NASDAQ	ZION	Wed, May 10, 1995	11.13	11.19	11.00	11.19
746	NASDAQ	ZION	Tue, May 9, 1995	11.11	11.13	10.94	11.13
745	NASDAQ	ZION	Mon, May 8, 1995	11.00	11.13	10.88	10.94
744	NASDAQ	ZION	Fri, May 5, 1995	10.81	11.00	10.69	10.88
743	NASDAQ	ZION	Thu, May 4, 1995	10.69	10.81	10.69	10.78
742	NASDAQ	ZION	Wed, May 3, 1995	10.78	10.81	10.63	10.81
741	NASDAQ	ZION	Tue, May 2, 1995	10.63	10.81	10.63	10.81
740	NASDAQ	ZION	Mon, May 1, 1995	10.81	10.81	10.63	10.81
739	NASDAQ	ZION	Fri, Apr 28, 1995	10.58	10.75	10.56	10.66
738	NASDAQ	ZION	Thu, Apr 27, 1995	10.56	10.63	10.56	10.56
737	NASDAQ	ZION	Wed, Apr 26, 1995	10.53	10.63	10.53	10.56
736	NASDAQ	ZION	Tue, Apr 25, 1995	10.53	10.55	10.53	10.53
735	NASDAQ	ZION	Mon, Apr 24, 1995	10.59	10.59	10.56	10.56
734	NASDAQ	ZION	Fri, Apr 21, 1995	10.31	10.63	10.31	10.58
733	NASDAQ	ZION	Thu, Apr 20, 1995	10.00	10.31	9.88	10.19
732	NASDAQ	ZION	Wed, Apr 19, 1995	10.03	10.06	9.88	10.00
731	NASDAQ	ZION	Tue, Apr 18, 1995	9.88	9.88	9.88	9.88
730	NASDAQ	ZION	Mon, Apr 17, 1995	9.94	10.06	9.88	10.00
729	NASDAQ	ZION	Thu, Apr 13, 1995	9.88	10.00	9.88	10.00
728	NASDAQ	ZION	Wed, Apr 12, 1995	9.75	10.06	9.75	10.00
727	NASDAQ	ZION	Tue, Apr 11, 1995	9.75	9.94	9.75	9.81
726	NASDAQ	ZION	Mon, Apr 10, 1995	9.94	9.94	9.75	9.94
725	NASDAQ	ZION	Fri, Apr 7, 1995	9.88	9.94	9.75	9.75
724	NASDAQ	ZION	Thu, Apr 6, 1995	9.56	9.81	9.56	9.63
723	NASDAQ	ZION	Wed, Apr 5, 1995	9.44	9.69	9.44	9.56
722	NASDAQ	ZION	Tue, Apr 4, 1995	9.44	9.63	9.44	9.53
721	NASDAQ	ZION	Mon, Apr 3, 1995	9.44	9.63	9.44	9.63
720	NASDAQ	ZION	Fri, Mar 31, 1995	9.44	9.63	9.44	9.44
719	NASDAQ	ZION	Thu, Mar 30, 1995	9.50	9.63	9.44	9.47
718	NASDAQ	ZION	Wed, Mar 29, 1995	9.75	9.75	9.50	9.50
717	NASDAQ	ZION	Tue, Mar 28, 1995	9.50	9.69	9.50	9.59
716	NASDAQ	ZION	Mon, Mar 27, 1995	9.75	9.75	9.63	9.75
715	NASDAQ	ZION	Fri, Mar 24, 1995	9.75	9.81	9.75	9.75
714	NASDAQ	ZION	Thu, Mar 23, 1995	9.78	9.88	9.78	9.88
713	NASDAQ	ZION	Wed, Mar 22, 1995	9.88	9.88	9.75	9.75
712	NASDAQ	ZION	Tue, Mar 21, 1995	9.75	9.81	9.75	9.75
711	NASDAQ	ZION	Mon, Mar 20, 1995	9.88	9.88	9.75	9.88
710	NASDAQ	ZION	Fri, Mar 17, 1995	9.88	9.88	9.75	9.88
709	NASDAQ	ZION	Thu, Mar 16, 1995	9.63	9.94	9.63	9.88
708	NASDAQ	ZION	Wed, Mar 15, 1995	9.69	9.88	9.63	9.75
707	NASDAQ	ZION	Tue, Mar 14, 1995	9.88	9.97	9.69	9.84
706	NASDAQ	ZION	Mon, Mar 13, 1995	9.88	10.13	9.88	9.88
705	NASDAQ	ZION	Fri, Mar 10, 1995	10.13	10.13	9.88	10.13
704	NASDAQ	ZION	Thu, Mar 9, 1995	9.88	10.13	9.88	9.88
703	NASDAQ	ZION	Wed, Mar 8, 1995	9.88	10.00	9.88	9.88
702	NASDAQ	ZION	Tue, Mar 7, 1995	9.81	10.13	9.81	10.13
701	NASDAQ	ZION	Mon, Mar 6, 1995	9.75	10.06	9.75	10.06
700	NASDAQ	ZION	Fri, Mar 3, 1995	9.88	10.00	9.75	9.75
699	NASDAQ	ZION	Thu, Mar 2, 1995	9.84	10.00	9.75	9.88
698	NASDAQ	ZION	Wed, Mar 1, 1995	9.88	9.88	9.75	9.75
697	NASDAQ	ZION	Tue, Feb 28, 1995	9.75	10.00	9.75	10.00
696	NASDAQ	ZION	Mon, Feb 27, 1995	9.88	10.00	9.75	9.88
695	NASDAQ	ZION	Fri, Feb 24, 1995	9.88	9.93	9.81	9.89
694	NASDAQ	ZION	Thu, Feb 23, 1995	9.75	10.00	9.75	9.88
693	NASDAQ	ZION	Wed, Feb 22, 1995	9.88	9.88	9.75	9.75
692	NASDAQ	ZION	Tue, Feb 21, 1995	9.75	10.00	9.75	9.75
691	NASDAQ	ZION	Fri, Feb 17, 1995	9.75	9.94	9.75	9.81
690	NASDAQ	ZION	Thu, Feb 16, 1995	9.94	9.94	9.75	9.94
689	NASDAQ	ZION	Wed, Feb 15, 1995	9.75	9.94	9.75	9.94
688	NASDAQ	ZION	Tue, Feb 14, 1995	9.94	9.94	9.75	9.91
687	NASDAQ	ZION	Mon, Feb 13, 1995	9.88	9.94	9.88	9.94
686	NASDAQ	ZION	Fri, Feb 10, 1995	9.88	9.94	9.75	9.75
685	NASDAQ	ZION	Thu, Feb 9, 1995	9.91	9.94	9.75	9.75
684	NASDAQ	ZION	Wed, Feb 8, 1995	9.72	9.94	9.69	9.91
683	NASDAQ	ZION	Tue, Feb 7, 1995	9.81	9.81	9.69	9.69
682	NASDAQ	ZION	Mon, Feb 6, 1995	9.72	9.81	9.63	9.63
681	NASDAQ	ZION	Fri, Feb 3, 1995	9.44	9.75	9.44	9.75
680	NASDAQ	ZION	Thu, Feb 2, 1995	9.44	9.63	9.44	9.63
679	NASDAQ	ZION	Wed, Feb 1, 1995	9.44	9.45	9.44	9.45
678	NASDAQ	ZION	Tue, Jan 31, 1995	9.44	9.63	9.44	9.44
677	NASDAQ	ZION	Mon, Jan 30, 1995	9.44	9.63	9.44	9.53
676	NASDAQ	ZION	Fri, Jan 27, 1995	9.63	9.63	9.44	9.63
675	NASDAQ	ZION	Thu, Jan 26, 1995	9.44	9.69	9.44	9.59
674	NASDAQ	ZION	Wed, Jan 25, 1995	9.69	9.69	9.44	9.63
673	NASDAQ	ZION	Tue, Jan 24, 1995	9.44	9.69	9.44	9.44
672	NASDAQ	ZION	Mon, Jan 23, 1995	9.69	9.69	9.56	9.63
671	NASDAQ	ZION	Fri, Jan 20, 1995	9.44	9.63	9.44	9.56
670	NASDAQ	ZION	Thu, Jan 19, 1995	9.63	9.63	9.44	9.53
669	NASDAQ	ZION	Wed, Jan 18, 1995	9.33	9.63	9.31	9.53
668	NASDAQ	ZION	Tue, Jan 17, 1995	9.31	9.63	9.31	9.44
667	NASDAQ	ZION	Mon, Jan 16, 1995	9.50	9.63	9.28	9.63
666	NASDAQ	ZION	Fri, Jan 13, 1995	9.25	9.44	9.25	9.31
665	NASDAQ	ZION	Thu, Jan 12, 1995	9.19	9.44	9.00	9.44
664	NASDAQ	ZION	Wed, Jan 11, 1995	8.91	9.06	8.91	9.06
663	NASDAQ	ZION	Tue, Jan 10, 1995	8.88	9.00	8.88	8.88
662	NASDAQ	ZION	Mon, Jan 9, 1995	9.06	9.06	8.88	9.06
661	NASDAQ	ZION	Fri, Jan 6, 1995	8.97	8.97	8.97	8.97
660	NASDAQ	ZION	Thu, Jan 5, 1995	8.88	8.97	8.88	8.97
659	NASDAQ	ZION	Wed, Jan 4, 1995	9.06	9.06	8.88	8.89
658	NASDAQ	ZION	Tue, Jan 3, 1995	8.88	9.06	8.88	9.06
657	NASDAQ	ZION	Fri, Dec 30, 1994	8.94	9.03	8.63	8.97
656	NASDAQ	ZION	Thu, Dec 29, 1994	8.75	8.88	8.75	8.88
655	NASDAQ	ZION	Wed, Dec 28, 1994	8.75	8.88	8.75	8.88
654	NASDAQ	ZION	Tue, Dec 27, 1994	8.69	8.88	8.69	8.75
653	NASDAQ	ZION	Fri, Dec 23, 1994	8.69	8.88	8.69	8.88
652	NASDAQ	ZION	Thu, Dec 22, 1994	8.88	8.88	8.69	8.69
651	NASDAQ	ZION	Wed, Dec 21, 1994	8.56	8.88	8.56	8.81
650	NASDAQ	ZION	Tue, Dec 20, 1994	8.56	8.75	8.56	8.75
649	NASDAQ	ZION	Mon, Dec 19, 1994	8.63	8.69	8.56	8.63
648	NASDAQ	ZION	Fri, Dec 16, 1994	8.50	8.63	8.50	8.50
647	NASDAQ	ZION	Thu, Dec 15, 1994	8.38	8.63	8.38	8.63
646	NASDAQ	ZION	Wed, Dec 14, 1994	8.50	8.63	8.38	8.63
645	NASDAQ	ZION	Tue, Dec 13, 1994	8.50	8.63	8.38	8.47
644	NASDAQ	ZION	Mon, Dec 12, 1994	8.38	8.50	8.38	8.50
643	NASDAQ	ZION	Fri, Dec 9, 1994	8.38	8.63	8.38	8.38
642	NASDAQ	ZION	Thu, Dec 8, 1994	8.63	8.63	8.38	8.41
641	NASDAQ	ZION	Wed, Dec 7, 1994	8.69	8.69	8.38	8.69
640	NASDAQ	ZION	Tue, Dec 6, 1994	8.50	8.69	8.44	8.69
639	NASDAQ	ZION	Mon, Dec 5, 1994	8.69	8.69	8.56	8.56
638	NASDAQ	ZION	Fri, Dec 2, 1994	8.69	8.75	8.56	8.63
637	NASDAQ	ZION	Thu, Dec 1, 1994	8.72	8.75	8.56	8.75
636	NASDAQ	ZION	Wed, Nov 30, 1994	8.69	8.88	8.63	8.72
635	NASDAQ	ZION	Tue, Nov 29, 1994	8.81	8.88	8.69	8.69
634	NASDAQ	ZION	Mon, Nov 28, 1994	8.75	8.75	8.63	8.69
633	NASDAQ	ZION	Fri, Nov 25, 1994	8.56	8.56	8.56	8.56
632	NASDAQ	ZION	Wed, Nov 23, 1994	8.63	8.75	8.50	8.75
631	NASDAQ	ZION	Tue, Nov 22, 1994	8.94	9.03	8.63	8.63
630	NASDAQ	ZION	Mon, Nov 21, 1994	9.00	9.25	9.00	9.25
629	NASDAQ	ZION	Fri, Nov 18, 1994	9.00	9.31	9.00	9.06
628	NASDAQ	ZION	Thu, Nov 17, 1994	9.06	9.31	9.00	9.31
627	NASDAQ	ZION	Wed, Nov 16, 1994	9.31	9.31	9.09	9.31
626	NASDAQ	ZION	Tue, Nov 15, 1994	9.38	9.38	9.13	9.13
625	NASDAQ	ZION	Mon, Nov 14, 1994	9.28	9.31	9.28	9.31
624	NASDAQ	ZION	Fri, Nov 11, 1994	9.22	9.38	9.19	9.38
623	NASDAQ	ZION	Thu, Nov 10, 1994	9.38	9.38	9.28	9.28
622	NASDAQ	ZION	Wed, Nov 9, 1994	9.38	9.38	9.19	9.19
621	NASDAQ	ZION	Tue, Nov 8, 1994	9.38	9.38	9.25	9.38
620	NASDAQ	ZION	Mon, Nov 7, 1994	9.38	9.38	9.25	9.28
619	NASDAQ	ZION	Fri, Nov 4, 1994	9.28	9.38	9.19	9.38
618	NASDAQ	ZION	Thu, Nov 3, 1994	9.28	9.38	9.19	9.38
617	NASDAQ	ZION	Wed, Nov 2, 1994	9.38	9.38	9.25	9.31
616	NASDAQ	ZION	Tue, Nov 1, 1994	9.25	9.50	9.25	9.38
615	NASDAQ	ZION	Mon, Oct 31, 1994	9.25	9.41	9.25	9.41
614	NASDAQ	ZION	Fri, Oct 28, 1994	9.25	9.56	9.25	9.41
613	NASDAQ	ZION	Thu, Oct 27, 1994	9.31	9.56	9.25	9.56
612	NASDAQ	ZION	Wed, Oct 26, 1994	9.56	9.56	9.25	9.25
611	NASDAQ	ZION	Tue, Oct 25, 1994	9.38	9.63	9.25	9.63
610	NASDAQ	ZION	Mon, Oct 24, 1994	9.47	9.63	9.38	9.38
609	NASDAQ	ZION	Fri, Oct 21, 1994	9.31	9.63	9.31	9.63
608	NASDAQ	ZION	Thu, Oct 20, 1994	9.63	9.63	9.31	9.63
607	NASDAQ	ZION	Wed, Oct 19, 1994	9.63	9.63	9.47	9.63
606	NASDAQ	ZION	Tue, Oct 18, 1994	9.31	9.63	9.31	9.63
605	NASDAQ	ZION	Mon, Oct 17, 1994	9.63	9.63	9.31	9.63
604	NASDAQ	ZION	Fri, Oct 14, 1994	9.25	9.50	9.25	9.31
603	NASDAQ	ZION	Thu, Oct 13, 1994	9.25	9.63	9.25	9.63
602	NASDAQ	ZION	Wed, Oct 12, 1994	9.47	9.56	9.47	9.56
601	NASDAQ	ZION	Tue, Oct 11, 1994	9.19	9.50	9.19	9.50
600	NASDAQ	ZION	Mon, Oct 10, 1994	9.19	9.50	9.19	9.50
599	NASDAQ	ZION	Fri, Oct 7, 1994	9.19	9.41	9.19	9.41
598	NASDAQ	ZION	Thu, Oct 6, 1994	9.28	9.50	9.19	9.31
597	NASDAQ	ZION	Wed, Oct 5, 1994	9.19	9.34	9.19	9.28
596	NASDAQ	ZION	Tue, Oct 4, 1994	9.56	9.63	9.25	9.50
595	NASDAQ	ZION	Mon, Oct 3, 1994	9.56	9.81	9.56	9.81
594	NASDAQ	ZION	Fri, Sep 30, 1994	9.63	9.88	9.56	9.88
593	NASDAQ	ZION	Thu, Sep 29, 1994	10.00	10.00	9.63	9.72
592	NASDAQ	ZION	Wed, Sep 28, 1994	9.81	10.00	9.75	10.00
591	NASDAQ	ZION	Tue, Sep 27, 1994	9.83	9.88	9.81	9.81
590	NASDAQ	ZION	Mon, Sep 26, 1994	9.88	10.00	9.75	9.84
589	NASDAQ	ZION	Fri, Sep 23, 1994	9.94	10.13	9.94	9.94
588	NASDAQ	ZION	Thu, Sep 22, 1994	9.94	10.06	9.94	9.94
587	NASDAQ	ZION	Wed, Sep 21, 1994	10.09	10.25	10.00	10.00
586	NASDAQ	ZION	Tue, Sep 20, 1994	10.00	10.16	10.00	10.06
585	NASDAQ	ZION	Mon, Sep 19, 1994	10.00	10.19	10.00	10.16
584	NASDAQ	ZION	Fri, Sep 16, 1994	10.00	10.13	10.00	10.13
583	NASDAQ	ZION	Thu, Sep 15, 1994	10.00	10.13	10.00	10.06
582	NASDAQ	ZION	Wed, Sep 14, 1994	10.06	10.09	10.00	10.00
581	NASDAQ	ZION	Tue, Sep 13, 1994	10.13	10.13	10.00	10.13
580	NASDAQ	ZION	Mon, Sep 12, 1994	10.06	10.06	10.00	10.06
579	NASDAQ	ZION	Fri, Sep 9, 1994	10.03	10.03	10.00	10.00
578	NASDAQ	ZION	Thu, Sep 8, 1994	10.13	10.13	10.00	10.00
577	NASDAQ	ZION	Wed, Sep 7, 1994	10.13	10.13	10.00	10.00
576	NASDAQ	ZION	Tue, Sep 6, 1994	10.00	10.13	10.00	10.13
575	NASDAQ	ZION	Fri, Sep 2, 1994	10.00	10.13	10.00	10.05
574	NASDAQ	ZION	Thu, Sep 1, 1994	10.09	10.13	10.00	10.00
573	NASDAQ	ZION	Wed, Aug 31, 1994	10.00	10.13	10.00	10.13
572	NASDAQ	ZION	Tue, Aug 30, 1994	10.06	10.13	10.00	10.00
571	NASDAQ	ZION	Mon, Aug 29, 1994	10.00	10.06	10.00	10.06
570	NASDAQ	ZION	Fri, Aug 26, 1994	10.00	10.06	10.00	10.03
569	NASDAQ	ZION	Thu, Aug 25, 1994	10.13	10.13	10.00	10.09
568	NASDAQ	ZION	Wed, Aug 24, 1994	10.09	10.13	9.88	10.00
567	NASDAQ	ZION	Tue, Aug 23, 1994	10.00	10.06	9.81	10.00
566	NASDAQ	ZION	Mon, Aug 22, 1994	9.75	10.00	9.75	9.91
565	NASDAQ	ZION	Fri, Aug 19, 1994	9.88	9.88	9.88	9.88
564	NASDAQ	ZION	Thu, Aug 18, 1994	9.88	9.88	9.75	9.84
563	NASDAQ	ZION	Wed, Aug 17, 1994	9.69	9.88	9.69	9.81
562	NASDAQ	ZION	Tue, Aug 16, 1994	9.63	9.88	9.63	9.84
561	NASDAQ	ZION	Mon, Aug 15, 1994	9.75	9.88	9.63	9.88
560	NASDAQ	ZION	Fri, Aug 12, 1994	9.63	9.84	9.63	9.75
559	NASDAQ	ZION	Thu, Aug 11, 1994	9.63	9.88	9.63	9.88
558	NASDAQ	ZION	Wed, Aug 10, 1994	9.66	9.75	9.63	9.75
557	NASDAQ	ZION	Tue, Aug 9, 1994	9.63	9.63	9.63	9.63
556	NASDAQ	ZION	Mon, Aug 8, 1994	9.63	9.75	9.63	9.75
555	NASDAQ	ZION	Fri, Aug 5, 1994	9.63	9.75	9.63	9.75
554	NASDAQ	ZION	Thu, Aug 4, 1994	9.63	9.75	9.63	9.75
553	NASDAQ	ZION	Wed, Aug 3, 1994	9.75	9.75	9.63	9.69
552	NASDAQ	ZION	Tue, Aug 2, 1994	9.75	9.75	9.63	9.66
551	NASDAQ	ZION	Mon, Aug 1, 1994	9.63	9.66	9.63	9.66
550	NASDAQ	ZION	Fri, Jul 29, 1994	9.75	9.75	9.63	9.66
549	NASDAQ	ZION	Thu, Jul 28, 1994	9.88	9.88	9.63	9.63
548	NASDAQ	ZION	Wed, Jul 27, 1994	9.63	9.75	9.63	9.63
547	NASDAQ	ZION	Tue, Jul 26, 1994	9.75	9.75	9.63	9.63
546	NASDAQ	ZION	Mon, Jul 25, 1994	9.75	9.88	9.75	9.88
545	NASDAQ	ZION	Fri, Jul 22, 1994	9.63	9.77	9.63	9.63
544	NASDAQ	ZION	Thu, Jul 21, 1994	9.94	10.00	9.63	9.66
543	NASDAQ	ZION	Wed, Jul 20, 1994	9.94	9.97	9.75	9.88
542	NASDAQ	ZION	Tue, Jul 19, 1994	10.00	10.03	9.94	9.94
541	NASDAQ	ZION	Mon, Jul 18, 1994	10.13	10.13	9.94	9.94
540	NASDAQ	ZION	Fri, Jul 15, 1994	9.94	10.13	9.94	10.13
539	NASDAQ	ZION	Thu, Jul 14, 1994	9.94	10.13	9.94	10.13
538	NASDAQ	ZION	Wed, Jul 13, 1994	9.94	9.97	9.94	9.97
537	NASDAQ	ZION	Tue, Jul 12, 1994	10.13	10.13	9.94	10.03
536	NASDAQ	ZION	Mon, Jul 11, 1994	10.13	10.13	9.94	9.94
535	NASDAQ	ZION	Fri, Jul 8, 1994	10.00	10.03	9.94	10.03
534	NASDAQ	ZION	Thu, Jul 7, 1994	10.13	10.13	9.94	10.13
533	NASDAQ	ZION	Wed, Jul 6, 1994	9.94	10.13	9.94	9.97
532	NASDAQ	ZION	Tue, Jul 5, 1994	10.13	10.13	9.94	9.95
531	NASDAQ	ZION	Fri, Jul 1, 1994	9.94	10.13	9.94	10.13
530	NASDAQ	ZION	Thu, Jun 30, 1994	9.94	10.25	9.94	9.94
529	NASDAQ	ZION	Wed, Jun 29, 1994	9.94	10.23	9.94	9.97
528	NASDAQ	ZION	Tue, Jun 28, 1994	9.88	10.25	9.88	9.94
527	NASDAQ	ZION	Mon, Jun 27, 1994	10.09	10.25	10.00	10.00
526	NASDAQ	ZION	Fri, Jun 24, 1994	10.40	10.40	10.13	10.13
525	NASDAQ	ZION	Thu, Jun 23, 1994	10.28	10.41	10.25	10.28
524	NASDAQ	ZION	Wed, Jun 22, 1994	10.25	10.50	10.25	10.28
523	NASDAQ	ZION	Tue, Jun 21, 1994	10.25	10.41	10.25	10.28
522	NASDAQ	ZION	Mon, Jun 20, 1994	10.19	10.38	10.19	10.25
521	NASDAQ	ZION	Fri, Jun 17, 1994	10.50	10.50	10.25	10.50
520	NASDAQ	ZION	Thu, Jun 16, 1994	10.28	10.38	10.25	10.38
519	NASDAQ	ZION	Wed, Jun 15, 1994	10.25	10.50	10.25	10.34
518	NASDAQ	ZION	Mon, Jun 13, 1994	10.25	10.41	10.25	10.25
517	NASDAQ	ZION	Fri, Jun 10, 1994	10.22	10.44	10.19	10.22
516	NASDAQ	ZION	Thu, Jun 9, 1994	10.19	10.31	10.19	10.22
515	NASDAQ	ZION	Wed, Jun 8, 1994	10.19	10.44	10.19	10.37
514	NASDAQ	ZION	Tue, Jun 7, 1994	10.44	10.44	10.19	10.19
513	NASDAQ	ZION	Mon, Jun 6, 1994	10.44	10.44	10.19	10.31
512	NASDAQ	ZION	Fri, Jun 3, 1994	10.13	10.25	10.13	10.16
511	NASDAQ	ZION	Thu, Jun 2, 1994	10.44	10.44	10.13	10.13
510	NASDAQ	ZION	Wed, Jun 1, 1994	10.44	10.44	10.19	10.25
509	NASDAQ	ZION	Tue, May 31, 1994	10.19	10.27	10.19	10.22
508	NASDAQ	ZION	Fri, May 27, 1994	10.44	10.44	10.19	10.19
507	NASDAQ	ZION	Thu, May 26, 1994	10.00	10.38	10.00	10.19
506	NASDAQ	ZION	Wed, May 25, 1994	10.00	10.38	10.00	10.00
505	NASDAQ	ZION	Tue, May 24, 1994	9.88	10.38	9.88	10.38
504	NASDAQ	ZION	Mon, May 23, 1994	10.13	10.13	9.75	10.13
503	NASDAQ	ZION	Fri, May 20, 1994	10.00	10.13	9.75	10.06
502	NASDAQ	ZION	Thu, May 19, 1994	9.50	10.05	9.50	10.05
501	NASDAQ	ZION	Wed, May 18, 1994	9.50	9.88	9.50	9.75
500	NASDAQ	ZION	Tue, May 17, 1994	9.59	9.88	9.59	9.88
499	NASDAQ	ZION	Mon, May 16, 1994	9.50	9.88	9.50	9.56
498	NASDAQ	ZION	Fri, May 13, 1994	9.52	9.88	9.50	9.88
497	NASDAQ	ZION	Thu, May 12, 1994	9.56	9.63	9.50	9.63
496	NASDAQ	ZION	Wed, May 11, 1994	9.81	9.88	9.59	9.59
495	NASDAQ	ZION	Tue, May 10, 1994	9.88	9.94	9.69	9.69
494	NASDAQ	ZION	Mon, May 9, 1994	9.75	10.00	9.75	9.88
493	NASDAQ	ZION	Fri, May 6, 1994	9.63	10.00	9.63	9.75
492	NASDAQ	ZION	Thu, May 5, 1994	9.88	9.88	9.75	9.81
491	NASDAQ	ZION	Wed, May 4, 1994	9.94	9.96	9.91	9.91
490	NASDAQ	ZION	Tue, May 3, 1994	9.75	9.94	9.75	9.94
489	NASDAQ	ZION	Mon, May 2, 1994	9.75	9.94	9.63	9.75
488	NASDAQ	ZION	Fri, Apr 29, 1994	9.81	9.81	9.63	9.63
487	NASDAQ	ZION	Thu, Apr 28, 1994	9.75	9.88	9.63	9.88
486	NASDAQ	ZION	Tue, Apr 26, 1994	9.63	9.63	9.63	9.63
485	NASDAQ	ZION	Mon, Apr 25, 1994	9.88	9.88	9.63	9.75
484	NASDAQ	ZION	Fri, Apr 22, 1994	9.88	9.88	9.63	9.63
483	NASDAQ	ZION	Thu, Apr 21, 1994	9.81	9.81	9.50	9.75
482	NASDAQ	ZION	Wed, Apr 20, 1994	9.50	9.88	9.50	9.88
481	NASDAQ	ZION	Tue, Apr 19, 1994	9.88	9.88	9.50	9.50
480	NASDAQ	ZION	Mon, Apr 18, 1994	9.78	9.78	9.50	9.63
479	NASDAQ	ZION	Fri, Apr 15, 1994	9.50	9.88	9.50	9.50
478	NASDAQ	ZION	Thu, Apr 14, 1994	9.66	9.88	9.50	9.69
477	NASDAQ	ZION	Wed, Apr 13, 1994	9.50	9.88	9.50	9.63
476	NASDAQ	ZION	Tue, Apr 12, 1994	9.88	9.88	9.50	9.75
475	NASDAQ	ZION	Mon, Apr 11, 1994	9.50	9.75	9.38	9.50
474	NASDAQ	ZION	Fri, Apr 8, 1994	9.50	9.50	9.28	9.50
473	NASDAQ	ZION	Thu, Apr 7, 1994	9.50	9.50	9.25	9.31
472	NASDAQ	ZION	Wed, Apr 6, 1994	9.50	9.50	9.50	9.50
471	NASDAQ	ZION	Tue, Apr 5, 1994	9.50	9.50	9.25	9.25
470	NASDAQ	ZION	Mon, Apr 4, 1994	9.19	9.50	9.19	9.38
469	NASDAQ	ZION	Thu, Mar 31, 1994	9.50	9.63	9.25	9.25
468	NASDAQ	ZION	Wed, Mar 30, 1994	9.28	9.63	9.25	9.44
467	NASDAQ	ZION	Tue, Mar 29, 1994	9.53	9.53	9.38	9.38
466	NASDAQ	ZION	Mon, Mar 28, 1994	9.75	9.75	9.50	9.50
465	NASDAQ	ZION	Fri, Mar 25, 1994	9.56	9.75	9.50	9.53
464	NASDAQ	ZION	Thu, Mar 24, 1994	9.75	9.88	9.63	9.63
463	NASDAQ	ZION	Wed, Mar 23, 1994	9.75	9.94	9.75	9.84
462	NASDAQ	ZION	Tue, Mar 22, 1994	9.75	10.13	9.75	9.88
461	NASDAQ	ZION	Mon, Mar 21, 1994	9.75	9.94	9.75	9.94
460	NASDAQ	ZION	Fri, Mar 18, 1994	9.94	9.94	9.75	9.94
459	NASDAQ	ZION	Thu, Mar 17, 1994	9.75	9.94	9.75	9.88
458	NASDAQ	ZION	Wed, Mar 16, 1994	9.94	9.94	9.81	9.94
457	NASDAQ	ZION	Tue, Mar 15, 1994	9.94	9.94	9.81	9.84
456	NASDAQ	ZION	Mon, Mar 14, 1994	9.88	9.94	9.81	9.88
455	NASDAQ	ZION	Fri, Mar 11, 1994	9.94	9.94	9.81	9.84
454	NASDAQ	ZION	Thu, Mar 10, 1994	9.81	9.94	9.81	9.94
453	NASDAQ	ZION	Wed, Mar 9, 1994	9.88	9.88	9.75	9.81
452	NASDAQ	ZION	Tue, Mar 8, 1994	9.63	9.88	9.63	9.75
451	NASDAQ	ZION	Mon, Mar 7, 1994	9.63	9.88	9.63	9.88
450	NASDAQ	ZION	Fri, Mar 4, 1994	9.75	9.75	9.50	9.50
449	NASDAQ	ZION	Thu, Mar 3, 1994	9.69	9.75	9.47	9.56
448	NASDAQ	ZION	Wed, Mar 2, 1994	9.50	9.75	9.44	9.75
447	NASDAQ	ZION	Tue, Mar 1, 1994	9.44	9.75	9.44	9.75
446	NASDAQ	ZION	Mon, Feb 28, 1994	9.44	9.75	9.44	9.63
445	NASDAQ	ZION	Fri, Feb 25, 1994	9.50	9.88	9.50	9.75
444	NASDAQ	ZION	Thu, Feb 24, 1994	9.88	9.88	9.50	9.88
443	NASDAQ	ZION	Wed, Feb 23, 1994	9.88	9.88	9.63	9.75
442	NASDAQ	ZION	Tue, Feb 22, 1994	9.50	9.81	9.50	9.75
441	NASDAQ	ZION	Fri, Feb 18, 1994	9.75	9.75	9.56	9.66
440	NASDAQ	ZION	Thu, Feb 17, 1994	9.44	9.75	9.44	9.69
439	NASDAQ	ZION	Wed, Feb 16, 1994	9.63	9.63	9.38	9.50
438	NASDAQ	ZION	Tue, Feb 15, 1994	9.38	9.63	9.38	9.38
437	NASDAQ	ZION	Mon, Feb 14, 1994	9.44	9.44	9.25	9.44
436	NASDAQ	ZION	Fri, Feb 11, 1994	9.44	9.44	9.19	9.25
435	NASDAQ	ZION	Thu, Feb 10, 1994	9.44	9.44	9.19	9.44
434	NASDAQ	ZION	Wed, Feb 9, 1994	9.13	9.44	9.13	9.44
433	NASDAQ	ZION	Tue, Feb 8, 1994	9.25	9.44	9.25	9.25
432	NASDAQ	ZION	Mon, Feb 7, 1994	9.38	9.44	9.25	9.31
431	NASDAQ	ZION	Fri, Feb 4, 1994	9.38	9.50	9.38	9.38
430	NASDAQ	ZION	Thu, Feb 3, 1994	9.69	9.69	9.44	9.50
429	NASDAQ	ZION	Wed, Feb 2, 1994	9.56	9.56	9.38	9.47
428	NASDAQ	ZION	Tue, Feb 1, 1994	9.56	9.56	9.38	9.56
427	NASDAQ	ZION	Mon, Jan 31, 1994	9.50	9.56	9.38	9.38
426	NASDAQ	ZION	Fri, Jan 28, 1994	9.38	9.56	9.38	9.56
425	NASDAQ	ZION	Thu, Jan 27, 1994	9.63	9.63	9.25	9.38
424	NASDAQ	ZION	Wed, Jan 26, 1994	9.25	9.63	9.25	9.31
423	NASDAQ	ZION	Tue, Jan 25, 1994	9.25	9.63	9.25	9.63
422	NASDAQ	ZION	Mon, Jan 24, 1994	9.25	9.50	9.25	9.31
421	NASDAQ	ZION	Fri, Jan 21, 1994	9.13	9.25	9.13	9.13
420	NASDAQ	ZION	Thu, Jan 20, 1994	9.25	9.31	9.19	9.19
419	NASDAQ	ZION	Wed, Jan 19, 1994	9.25	9.44	9.13	9.13
418	NASDAQ	ZION	Tue, Jan 18, 1994	9.31	9.44	9.31	9.44
417	NASDAQ	ZION	Mon, Jan 17, 1994	9.44	9.44	9.31	9.31
416	NASDAQ	ZION	Fri, Jan 14, 1994	9.44	9.44	9.31	9.41
415	NASDAQ	ZION	Thu, Jan 13, 1994	9.31	9.44	9.31	9.38
414	NASDAQ	ZION	Wed, Jan 12, 1994	9.31	9.44	9.25	9.44
413	NASDAQ	ZION	Tue, Jan 11, 1994	9.19	9.38	9.19	9.38
412	NASDAQ	ZION	Mon, Jan 10, 1994	9.25	9.31	9.13	9.19
411	NASDAQ	ZION	Fri, Jan 7, 1994	9.31	9.31	9.13	9.22
410	NASDAQ	ZION	Thu, Jan 6, 1994	9.22	9.31	9.13	9.22
409	NASDAQ	ZION	Wed, Jan 5, 1994	9.13	9.19	9.13	9.16
408	NASDAQ	ZION	Tue, Jan 4, 1994	9.13	9.31	9.13	9.13
407	NASDAQ	ZION	Mon, Jan 3, 1994	9.13	9.31	9.13	9.13
406	NASDAQ	ZION	Fri, Dec 31, 1993	9.06	9.31	9.06	9.25
405	NASDAQ	ZION	Thu, Dec 30, 1993	9.06	9.31	9.06	9.19
404	NASDAQ	ZION	Wed, Dec 29, 1993	9.00	9.31	9.00	9.00
403	NASDAQ	ZION	Tue, Dec 28, 1993	9.25	9.31	9.06	9.31
402	NASDAQ	ZION	Mon, Dec 27, 1993	9.13	9.19	9.00	9.06
401	NASDAQ	ZION	Thu, Dec 23, 1993	9.00	9.38	9.00	9.06
400	NASDAQ	ZION	Wed, Dec 22, 1993	9.13	9.50	9.00	9.00
399	NASDAQ	ZION	Tue, Dec 21, 1993	9.19	9.50	9.13	9.13
398	NASDAQ	ZION	Mon, Dec 20, 1993	9.19	9.50	9.19	9.19
397	NASDAQ	ZION	Fri, Dec 17, 1993	9.50	9.50	9.19	9.19
396	NASDAQ	ZION	Thu, Dec 16, 1993	9.19	9.50	9.19	9.50
395	NASDAQ	ZION	Wed, Dec 15, 1993	9.50	9.50	9.19	9.28
394	NASDAQ	ZION	Tue, Dec 14, 1993	9.19	9.31	9.19	9.19
393	NASDAQ	ZION	Mon, Dec 13, 1993	9.19	9.50	9.19	9.25
392	NASDAQ	ZION	Fri, Dec 10, 1993	9.13	9.50	9.13	9.19
391	NASDAQ	ZION	Thu, Dec 9, 1993	9.25	9.25	9.13	9.13
390	NASDAQ	ZION	Wed, Dec 8, 1993	9.44	9.44	9.13	9.13
389	NASDAQ	ZION	Tue, Dec 7, 1993	9.13	9.38	9.13	9.13
388	NASDAQ	ZION	Mon, Dec 6, 1993	9.38	9.38	9.19	9.28
387	NASDAQ	ZION	Fri, Dec 3, 1993	9.38	9.38	9.13	9.22
386	NASDAQ	ZION	Thu, Dec 2, 1993	9.38	9.38	9.13	9.38
385	NASDAQ	ZION	Wed, Dec 1, 1993	9.19	9.38	9.13	9.13
384	NASDAQ	ZION	Tue, Nov 30, 1993	9.31	9.38	9.19	9.25
383	NASDAQ	ZION	Mon, Nov 29, 1993	9.38	9.38	9.19	9.19
382	NASDAQ	ZION	Fri, Nov 26, 1993	9.38	9.38	9.19	9.19
381	NASDAQ	ZION	Wed, Nov 24, 1993	9.25	9.38	9.19	9.38
380	NASDAQ	ZION	Tue, Nov 23, 1993	9.19	9.38	9.19	9.19
379	NASDAQ	ZION	Mon, Nov 22, 1993	9.19	9.50	9.19	9.25
378	NASDAQ	ZION	Fri, Nov 19, 1993	9.50	9.50	9.19	9.19
377	NASDAQ	ZION	Thu, Nov 18, 1993	9.38	9.69	9.38	9.69
376	NASDAQ	ZION	Wed, Nov 17, 1993	9.53	9.69	9.44	9.69
375	NASDAQ	ZION	Tue, Nov 16, 1993	9.75	9.75	9.38	9.69
374	NASDAQ	ZION	Mon, Nov 15, 1993	9.81	9.81	9.44	9.75
373	NASDAQ	ZION	Fri, Nov 12, 1993	10.06	10.06	9.59	9.66
372	NASDAQ	ZION	Thu, Nov 11, 1993	10.13	10.13	9.63	9.66
371	NASDAQ	ZION	Wed, Nov 10, 1993	10.13	10.13	9.75	9.94
370	NASDAQ	ZION	Tue, Nov 9, 1993	9.75	10.13	9.75	10.13
369	NASDAQ	ZION	Mon, Nov 8, 1993	10.06	10.06	9.75	9.75
368	NASDAQ	ZION	Fri, Nov 5, 1993	10.06	10.06	9.75	9.94
367	NASDAQ	ZION	Thu, Nov 4, 1993	10.25	10.25	9.75	10.06
366	NASDAQ	ZION	Wed, Nov 3, 1993	10.75	10.75	9.81	9.84
365	NASDAQ	ZION	Tue, Nov 2, 1993	10.94	10.94	10.56	10.94
364	NASDAQ	ZION	Mon, Nov 1, 1993	10.94	10.94	10.56	10.81
363	NASDAQ	ZION	Fri, Oct 29, 1993	10.66	10.94	10.56	10.94
362	NASDAQ	ZION	Thu, Oct 28, 1993	10.94	10.94	10.56	10.59
361	NASDAQ	ZION	Wed, Oct 27, 1993	10.56	10.75	10.56	10.56
360	NASDAQ	ZION	Tue, Oct 26, 1993	10.81	10.81	10.50	10.50
359	NASDAQ	ZION	Mon, Oct 25, 1993	10.50	10.81	10.44	10.44
358	NASDAQ	ZION	Fri, Oct 22, 1993	10.31	10.50	10.25	10.31
357	NASDAQ	ZION	Thu, Oct 21, 1993	10.47	10.75	10.25	10.28
356	NASDAQ	ZION	Wed, Oct 20, 1993	10.84	10.84	10.44	10.84
355	NASDAQ	ZION	Tue, Oct 19, 1993	10.94	10.97	10.50	10.56
354	NASDAQ	ZION	Mon, Oct 18, 1993	11.38	11.38	10.94	10.94
353	NASDAQ	ZION	Fri, Oct 15, 1993	11.25	11.38	11.00	11.38
352	NASDAQ	ZION	Thu, Oct 14, 1993	10.88	11.38	10.88	11.31
351	NASDAQ	ZION	Wed, Oct 13, 1993	10.75	11.00	10.75	11.00
350	NASDAQ	ZION	Tue, Oct 12, 1993	10.50	11.00	10.50	10.94
349	NASDAQ	ZION	Mon, Oct 11, 1993	10.88	10.88	10.44	10.44
348	NASDAQ	ZION	Fri, Oct 8, 1993	10.69	10.69	10.44	10.66
347	NASDAQ	ZION	Thu, Oct 7, 1993	10.88	10.88	10.50	10.50
346	NASDAQ	ZION	Wed, Oct 6, 1993	10.38	10.56	10.38	10.44
345	NASDAQ	ZION	Tue, Oct 5, 1993	10.75	10.75	10.38	10.69
344	NASDAQ	ZION	Mon, Oct 4, 1993	10.38	10.38	10.38	10.38
343	NASDAQ	ZION	Fri, Oct 1, 1993	10.50	10.75	10.38	10.38
342	NASDAQ	ZION	Thu, Sep 30, 1993	10.63	10.72	10.38	10.56
341	NASDAQ	ZION	Wed, Sep 29, 1993	10.38	10.75	10.38	10.75
340	NASDAQ	ZION	Tue, Sep 28, 1993	10.75	10.75	10.38	10.63
339	NASDAQ	ZION	Mon, Sep 27, 1993	10.75	10.75	10.38	10.38
338	NASDAQ	ZION	Fri, Sep 24, 1993	10.75	10.75	10.38	10.63
337	NASDAQ	ZION	Thu, Sep 23, 1993	10.38	10.75	10.38	10.75
336	NASDAQ	ZION	Wed, Sep 22, 1993	10.75	10.75	10.38	10.75
335	NASDAQ	ZION	Tue, Sep 21, 1993	10.75	10.75	10.75	10.75
334	NASDAQ	ZION	Mon, Sep 20, 1993	10.38	10.41	10.38	10.41
333	NASDAQ	ZION	Fri, Sep 17, 1993	10.41	10.56	10.38	10.50
332	NASDAQ	ZION	Thu, Sep 16, 1993	10.38	10.75	10.38	10.63
331	NASDAQ	ZION	Wed, Sep 15, 1993	10.38	10.75	10.38	10.59
330	NASDAQ	ZION	Tue, Sep 14, 1993	10.50	10.53	10.31	10.50
329	NASDAQ	ZION	Mon, Sep 13, 1993	10.31	10.69	10.31	10.69
328	NASDAQ	ZION	Fri, Sep 10, 1993	10.25	10.69	10.25	10.63
327	NASDAQ	ZION	Thu, Sep 9, 1993	10.25	10.69	10.25	10.25
326	NASDAQ	ZION	Wed, Sep 8, 1993	10.50	10.59	10.25	10.28
325	NASDAQ	ZION	Tue, Sep 7, 1993	10.69	11.06	10.56	10.56
324	NASDAQ	ZION	Fri, Sep 3, 1993	10.69	11.06	10.69	11.06
323	NASDAQ	ZION	Thu, Sep 2, 1993	10.78	11.06	10.63	10.63
322	NASDAQ	ZION	Wed, Sep 1, 1993	10.63	11.06	10.63	10.63
321	NASDAQ	ZION	Tue, Aug 31, 1993	10.56	10.75	10.56	10.75
320	NASDAQ	ZION	Mon, Aug 30, 1993	10.69	10.78	10.50	10.56
319	NASDAQ	ZION	Fri, Aug 27, 1993	10.50	10.84	10.50	10.50
318	NASDAQ	ZION	Thu, Aug 26, 1993	10.88	10.88	10.50	10.50
317	NASDAQ	ZION	Wed, Aug 25, 1993	10.50	10.88	10.50	10.88
316	NASDAQ	ZION	Tue, Aug 24, 1993	10.56	10.88	10.44	10.50
315	NASDAQ	ZION	Mon, Aug 23, 1993	10.50	10.59	10.50	10.56
314	NASDAQ	ZION	Fri, Aug 20, 1993	10.44	10.75	10.44	10.44
313	NASDAQ	ZION	Thu, Aug 19, 1993	10.66	10.66	10.44	10.59
312	NASDAQ	ZION	Wed, Aug 18, 1993	10.44	10.88	10.44	10.66
311	NASDAQ	ZION	Tue, Aug 17, 1993	10.66	10.88	10.66	10.88
310	NASDAQ	ZION	Mon, Aug 16, 1993	10.44	10.88	10.44	10.56
309	NASDAQ	ZION	Fri, Aug 13, 1993	10.75	10.88	10.44	10.44
308	NASDAQ	ZION	Thu, Aug 12, 1993	10.69	10.69	10.31	10.63
307	NASDAQ	ZION	Wed, Aug 11, 1993	10.25	10.69	10.25	10.50
306	NASDAQ	ZION	Tue, Aug 10, 1993	10.44	10.69	10.25	10.47
305	NASDAQ	ZION	Mon, Aug 9, 1993	10.13	10.38	10.13	10.31
304	NASDAQ	ZION	Fri, Aug 6, 1993	10.44	10.44	10.44	10.44
303	NASDAQ	ZION	Thu, Aug 5, 1993	10.25	10.44	10.06	10.41
302	NASDAQ	ZION	Wed, Aug 4, 1993	10.06	10.50	10.06	10.06
301	NASDAQ	ZION	Tue, Aug 3, 1993	10.00	10.44	10.00	10.13
300	NASDAQ	ZION	Mon, Aug 2, 1993	10.00	10.00	10.00	10.00
299	NASDAQ	ZION	Fri, Jul 30, 1993	10.44	10.44	10.13	10.22
298	NASDAQ	ZION	Thu, Jul 29, 1993	10.00	10.25	10.00	10.13
297	NASDAQ	ZION	Wed, Jul 28, 1993	9.97	10.38	9.94	10.00
296	NASDAQ	ZION	Tue, Jul 27, 1993	9.94	10.38	9.94	10.09
295	NASDAQ	ZION	Mon, Jul 26, 1993	10.25	10.31	9.94	9.94
294	NASDAQ	ZION	Fri, Jul 23, 1993	10.31	10.31	10.31	10.31
293	NASDAQ	ZION	Thu, Jul 22, 1993	9.94	10.06	9.94	10.06
292	NASDAQ	ZION	Wed, Jul 21, 1993	10.31	10.31	9.94	10.28
291	NASDAQ	ZION	Tue, Jul 20, 1993	10.00	10.31	9.94	10.13
290	NASDAQ	ZION	Mon, Jul 19, 1993	10.00	10.00	9.63	9.81
289	NASDAQ	ZION	Fri, Jul 16, 1993	10.00	10.00	9.69	9.69
288	NASDAQ	ZION	Thu, Jul 15, 1993	9.63	10.00	9.63	9.88
287	NASDAQ	ZION	Wed, Jul 14, 1993	9.63	10.00	9.63	10.00
286	NASDAQ	ZION	Tue, Jul 13, 1993	10.00	10.00	9.63	9.63
285	NASDAQ	ZION	Mon, Jul 12, 1993	9.78	9.78	9.63	9.63
284	NASDAQ	ZION	Fri, Jul 9, 1993	10.00	10.00	9.63	9.69
283	NASDAQ	ZION	Thu, Jul 8, 1993	10.00	10.00	9.63	9.72
282	NASDAQ	ZION	Wed, Jul 7, 1993	10.00	10.00	9.63	9.63
281	NASDAQ	ZION	Tue, Jul 6, 1993	10.06	10.06	9.88	9.88
280	NASDAQ	ZION	Fri, Jul 2, 1993	9.75	9.75	9.75	9.75
279	NASDAQ	ZION	Thu, Jul 1, 1993	9.75	10.06	9.75	9.75
278	NASDAQ	ZION	Wed, Jun 30, 1993	9.63	10.06	9.63	10.00
277	NASDAQ	ZION	Tue, Jun 29, 1993	9.63	10.06	9.63	10.06
276	NASDAQ	ZION	Mon, Jun 28, 1993	9.63	9.75	9.63	9.75
275	NASDAQ	ZION	Fri, Jun 25, 1993	9.63	10.00	9.63	10.00
274	NASDAQ	ZION	Thu, Jun 24, 1993	9.63	10.00	9.63	9.88
273	NASDAQ	ZION	Wed, Jun 23, 1993	10.00	10.00	9.75	9.81
272	NASDAQ	ZION	Tue, Jun 22, 1993	9.75	10.00	9.63	10.00
271	NASDAQ	ZION	Mon, Jun 21, 1993	9.63	10.00	9.63	10.00
270	NASDAQ	ZION	Fri, Jun 18, 1993	9.63	10.00	9.63	9.63
269	NASDAQ	ZION	Thu, Jun 17, 1993	9.72	9.72	9.63	9.63
268	NASDAQ	ZION	Wed, Jun 16, 1993	9.69	10.06	9.63	9.63
267	NASDAQ	ZION	Tue, Jun 15, 1993	9.63	10.00	9.63	9.63
266	NASDAQ	ZION	Mon, Jun 14, 1993	9.63	10.06	9.63	9.63
265	NASDAQ	ZION	Fri, Jun 11, 1993	9.63	10.06	9.63	9.63
264	NASDAQ	ZION	Thu, Jun 10, 1993	10.13	10.13	9.63	9.63
263	NASDAQ	ZION	Wed, Jun 9, 1993	10.25	10.25	9.81	9.88
262	NASDAQ	ZION	Tue, Jun 8, 1993	10.38	10.38	9.81	9.88
261	NASDAQ	ZION	Mon, Jun 7, 1993	10.16	10.38	10.13	10.13
260	NASDAQ	ZION	Fri, Jun 4, 1993	10.13	10.50	10.13	10.13
259	NASDAQ	ZION	Thu, Jun 3, 1993	10.56	10.56	10.13	10.56
258	NASDAQ	ZION	Wed, Jun 2, 1993	10.56	10.56	10.13	10.16
257	NASDAQ	ZION	Tue, Jun 1, 1993	10.56	10.56	10.13	10.50
256	NASDAQ	ZION	Fri, May 28, 1993	10.56	10.56	10.13	10.56
255	NASDAQ	ZION	Thu, May 27, 1993	10.50	10.56	10.25	10.56
254	NASDAQ	ZION	Wed, May 26, 1993	10.44	10.50	10.06	10.50
253	NASDAQ	ZION	Tue, May 25, 1993	10.44	10.44	10.06	10.44
252	NASDAQ	ZION	Mon, May 24, 1993	10.44	10.44	10.13	10.13
251	NASDAQ	ZION	Fri, May 21, 1993	10.31	10.44	9.94	10.44
250	NASDAQ	ZION	Thu, May 20, 1993	10.44	10.44	10.00	10.00
249	NASDAQ	ZION	Wed, May 19, 1993	9.88	10.31	9.88	10.00
248	NASDAQ	ZION	Tue, May 18, 1993	9.88	10.25	9.88	9.88
247	NASDAQ	ZION	Mon, May 17, 1993	9.88	10.25	9.88	9.97
246	NASDAQ	ZION	Fri, May 14, 1993	10.19	10.25	9.88	9.94
245	NASDAQ	ZION	Thu, May 13, 1993	10.38	10.38	9.94	10.38
244	NASDAQ	ZION	Wed, May 12, 1993	10.44	10.44	10.13	10.25
243	NASDAQ	ZION	Tue, May 11, 1993	10.44	10.44	10.06	10.13
242	NASDAQ	ZION	Mon, May 10, 1993	10.06	10.44	10.06	10.44
241	NASDAQ	ZION	Fri, May 7, 1993	10.38	10.44	10.06	10.06
240	NASDAQ	ZION	Thu, May 6, 1993	10.25	10.44	10.13	10.13
239	NASDAQ	ZION	Wed, May 5, 1993	10.25	10.44	10.19	10.44
238	NASDAQ	ZION	Tue, May 4, 1993	10.50	10.63	10.19	10.19
237	NASDAQ	ZION	Mon, May 3, 1993	10.63	10.63	10.19	10.41
236	NASDAQ	ZION	Fri, Apr 30, 1993	10.50	10.81	10.38	10.56
235	NASDAQ	ZION	Thu, Apr 29, 1993	10.66	10.81	10.50	10.81
234	NASDAQ	ZION	Wed, Apr 28, 1993	10.56	10.94	10.50	10.50
233	NASDAQ	ZION	Tue, Apr 27, 1993	10.94	10.94	10.50	10.94
232	NASDAQ	ZION	Mon, Apr 26, 1993	10.56	10.88	10.50	10.50
231	NASDAQ	ZION	Fri, Apr 23, 1993	11.13	11.13	10.63	11.00
230	NASDAQ	ZION	Thu, Apr 22, 1993	11.28	11.38	11.25	11.38
229	NASDAQ	ZION	Wed, Apr 21, 1993	11.72	11.88	10.88	11.44
228	NASDAQ	ZION	Tue, Apr 20, 1993	11.69	12.00	11.56	11.56
227	NASDAQ	ZION	Mon, Apr 19, 1993	11.69	12.06	11.69	11.75
226	NASDAQ	ZION	Fri, Apr 16, 1993	12.00	12.00	11.69	12.00
225	NASDAQ	ZION	Thu, Apr 15, 1993	12.00	12.00	11.69	11.69
224	NASDAQ	ZION	Wed, Apr 14, 1993	11.69	12.06	11.69	11.69
223	NASDAQ	ZION	Tue, Apr 13, 1993	11.94	12.06	11.81	11.81
222	NASDAQ	ZION	Mon, Apr 12, 1993	12.06	12.06	11.75	12.06
221	NASDAQ	ZION	Thu, Apr 8, 1993	12.06	12.06	11.75	12.06
220	NASDAQ	ZION	Wed, Apr 7, 1993	11.88	12.13	11.69	12.13
219	NASDAQ	ZION	Tue, Apr 6, 1993	11.88	12.06	11.69	12.06
218	NASDAQ	ZION	Mon, Apr 5, 1993	12.06	12.06	11.88	12.00
217	NASDAQ	ZION	Fri, Apr 2, 1993	11.88	12.06	11.69	12.06
216	NASDAQ	ZION	Thu, Apr 1, 1993	12.00	12.25	12.00	12.19
215	NASDAQ	ZION	Wed, Mar 31, 1993	12.13	12.25	12.00	12.00
214	NASDAQ	ZION	Tue, Mar 30, 1993	12.19	12.25	12.00	12.25
213	NASDAQ	ZION	Mon, Mar 29, 1993	12.25	12.25	11.94	12.00
212	NASDAQ	ZION	Fri, Mar 26, 1993	12.25	12.25	11.94	12.25
211	NASDAQ	ZION	Thu, Mar 25, 1993	11.88	12.25	11.88	12.25
210	NASDAQ	ZION	Wed, Mar 24, 1993	12.31	12.31	12.00	12.00
209	NASDAQ	ZION	Tue, Mar 23, 1993	11.88	12.25	11.88	12.25
208	NASDAQ	ZION	Mon, Mar 22, 1993	11.81	12.00	11.44	12.00
207	NASDAQ	ZION	Fri, Mar 19, 1993	11.88	12.19	11.75	11.81
206	NASDAQ	ZION	Thu, Mar 18, 1993	11.75	11.78	11.63	11.66
205	NASDAQ	ZION	Wed, Mar 17, 1993	11.75	11.75	11.50	11.66
204	NASDAQ	ZION	Tue, Mar 16, 1993	11.63	11.63	11.44	11.50
203	NASDAQ	ZION	Mon, Mar 15, 1993	11.63	11.63	11.25	11.63
202	NASDAQ	ZION	Fri, Mar 12, 1993	11.69	11.69	11.25	11.31
201	NASDAQ	ZION	Thu, Mar 11, 1993	11.38	11.75	11.38	11.75
200	NASDAQ	ZION	Wed, Mar 10, 1993	11.25	11.50	11.25	11.44
199	NASDAQ	ZION	Tue, Mar 9, 1993	11.38	11.38	11.13	11.38
198	NASDAQ	ZION	Mon, Mar 8, 1993	11.31	11.38	10.94	11.00
197	NASDAQ	ZION	Fri, Mar 5, 1993	11.25	11.25	11.03	11.03
196	NASDAQ	ZION	Thu, Mar 4, 1993	11.13	11.38	10.94	11.25
195	NASDAQ	ZION	Wed, Mar 3, 1993	11.25	11.50	11.25	11.38
194	NASDAQ	ZION	Tue, Mar 2, 1993	11.50	11.50	11.25	11.50
193	NASDAQ	ZION	Mon, Mar 1, 1993	11.25	11.50	11.25	11.44
192	NASDAQ	ZION	Fri, Feb 26, 1993	11.25	11.56	11.25	11.56
191	NASDAQ	ZION	Thu, Feb 25, 1993	11.56	11.56	11.41	11.56
190	NASDAQ	ZION	Wed, Feb 24, 1993	10.81	11.50	10.81	11.50
189	NASDAQ	ZION	Tue, Feb 23, 1993	10.75	11.00	10.63	10.94
188	NASDAQ	ZION	Mon, Feb 22, 1993	10.69	10.75	10.31	10.75
187	NASDAQ	ZION	Fri, Feb 19, 1993	10.38	10.75	10.31	10.69
186	NASDAQ	ZION	Thu, Feb 18, 1993	10.50	10.88	10.38	10.38
185	NASDAQ	ZION	Wed, Feb 17, 1993	10.63	11.00	10.31	10.53
184	NASDAQ	ZION	Tue, Feb 16, 1993	11.56	11.56	10.94	10.94
183	NASDAQ	ZION	Fri, Feb 12, 1993	11.75	11.75	11.38	11.63
182	NASDAQ	ZION	Thu, Feb 11, 1993	11.75	11.75	11.44	11.44
181	NASDAQ	ZION	Wed, Feb 10, 1993	11.75	11.75	11.38	11.63
180	NASDAQ	ZION	Tue, Feb 9, 1993	11.81	11.94	11.56	11.56
179	NASDAQ	ZION	Mon, Feb 8, 1993	11.75	11.81	11.50	11.81
178	NASDAQ	ZION	Fri, Feb 5, 1993	11.75	11.75	11.44	11.75
177	NASDAQ	ZION	Thu, Feb 4, 1993	11.44	11.75	11.44	11.69
176	NASDAQ	ZION	Wed, Feb 3, 1993	11.13	11.28	10.88	11.25
175	NASDAQ	ZION	Tue, Feb 2, 1993	10.94	11.13	10.88	11.13
174	NASDAQ	ZION	Mon, Feb 1, 1993	10.75	11.25	10.75	11.06
173	NASDAQ	ZION	Fri, Jan 29, 1993	10.94	10.94	10.63	10.94
172	NASDAQ	ZION	Thu, Jan 28, 1993	10.81	10.94	10.56	10.94
171	NASDAQ	ZION	Wed, Jan 27, 1993	10.69	11.00	10.63	10.81
170	NASDAQ	ZION	Tue, Jan 26, 1993	10.38	10.78	10.38	10.63
169	NASDAQ	ZION	Mon, Jan 25, 1993	9.91	10.38	9.75	10.30
168	NASDAQ	ZION	Fri, Jan 22, 1993	9.75	9.83	9.69	9.81
167	NASDAQ	ZION	Thu, Jan 21, 1993	9.84	9.91	9.75	9.75
166	NASDAQ	ZION	Wed, Jan 20, 1993	9.91	9.91	9.75	9.91
165	NASDAQ	ZION	Tue, Jan 19, 1993	9.75	9.91	9.63	9.91
164	NASDAQ	ZION	Mon, Jan 18, 1993	9.81	9.81	9.63	9.63
163	NASDAQ	ZION	Fri, Jan 15, 1993	9.72	9.75	9.53	9.75
162	NASDAQ	ZION	Thu, Jan 14, 1993	9.66	9.66	9.56	9.63
161	NASDAQ	ZION	Wed, Jan 13, 1993	9.56	9.66	9.44	9.66
160	NASDAQ	ZION	Tue, Jan 12, 1993	9.34	9.56	9.34	9.41
159	NASDAQ	ZION	Mon, Jan 11, 1993	9.34	9.56	9.34	9.56
158	NASDAQ	ZION	Fri, Jan 8, 1993	9.38	9.56	9.34	9.42
157	NASDAQ	ZION	Thu, Jan 7, 1993	9.53	9.69	9.44	9.63
156	NASDAQ	ZION	Wed, Jan 6, 1993	9.59	9.69	9.56	9.56
155	NASDAQ	ZION	Tue, Jan 5, 1993	9.63	9.75	9.59	9.59
154	NASDAQ	ZION	Mon, Jan 4, 1993	9.72	9.72	9.50	9.50
153	NASDAQ	ZION	Thu, Dec 31, 1992	9.69	9.72	9.50	9.50
152	NASDAQ	ZION	Wed, Dec 30, 1992	9.50	9.69	9.50	9.69
151	NASDAQ	ZION	Tue, Dec 29, 1992	9.59	9.75	9.53	9.53
150	NASDAQ	ZION	Mon, Dec 28, 1992	9.59	9.75	9.59	9.75
149	NASDAQ	ZION	Thu, Dec 24, 1992	9.44	9.75	9.38	9.75
148	NASDAQ	ZION	Wed, Dec 23, 1992	9.31	9.38	9.25	9.38
147	NASDAQ	ZION	Tue, Dec 22, 1992	9.28	9.28	9.09	9.28
146	NASDAQ	ZION	Mon, Dec 21, 1992	9.16	9.31	9.13	9.28
145	NASDAQ	ZION	Fri, Dec 18, 1992	9.09	9.28	9.06	9.16
144	NASDAQ	ZION	Thu, Dec 17, 1992	9.13	9.16	9.00	9.14
143	NASDAQ	ZION	Wed, Dec 16, 1992	8.97	8.97	8.91	8.91
142	NASDAQ	ZION	Tue, Dec 15, 1992	8.91	9.00	8.91	8.94
141	NASDAQ	ZION	Mon, Dec 14, 1992	9.00	9.00	8.91	8.91
140	NASDAQ	ZION	Fri, Dec 11, 1992	9.00	9.00	8.91	9.00
139	NASDAQ	ZION	Thu, Dec 10, 1992	9.00	9.00	8.91	8.92
138	NASDAQ	ZION	Wed, Dec 9, 1992	8.94	9.00	8.91	8.95
137	NASDAQ	ZION	Tue, Dec 8, 1992	8.98	8.98	8.91	8.94
136	NASDAQ	ZION	Mon, Dec 7, 1992	9.00	9.00	8.84	9.00
135	NASDAQ	ZION	Fri, Dec 4, 1992	9.09	9.13	8.81	8.97
134	NASDAQ	ZION	Thu, Dec 3, 1992	9.19	9.19	9.00	9.00
133	NASDAQ	ZION	Wed, Dec 2, 1992	9.09	9.25	9.09	9.25
132	NASDAQ	ZION	Tue, Dec 1, 1992	9.25	9.25	9.09	9.09
131	NASDAQ	ZION	Mon, Nov 30, 1992	9.09	9.28	9.09	9.09
130	NASDAQ	ZION	Fri, Nov 27, 1992	9.22	9.28	9.09	9.22
129	NASDAQ	ZION	Wed, Nov 25, 1992	9.03	9.38	9.03	9.23
128	NASDAQ	ZION	Tue, Nov 24, 1992	8.88	9.03	8.81	9.03
127	NASDAQ	ZION	Mon, Nov 23, 1992	8.63	8.69	8.63	8.66
126	NASDAQ	ZION	Fri, Nov 20, 1992	8.59	8.69	8.50	8.56
125	NASDAQ	ZION	Thu, Nov 19, 1992	8.38	8.59	8.38	8.50
124	NASDAQ	ZION	Wed, Nov 18, 1992	8.59	8.59	8.38	8.59
123	NASDAQ	ZION	Tue, Nov 17, 1992	8.38	8.50	8.38	8.41
122	NASDAQ	ZION	Fri, Nov 13, 1992	8.59	8.59	8.38	8.38
121	NASDAQ	ZION	Thu, Nov 12, 1992	8.47	8.59	8.47	8.59
120	NASDAQ	ZION	Wed, Nov 11, 1992	8.59	8.59	8.50	8.59
119	NASDAQ	ZION	Tue, Nov 10, 1992	8.50	8.50	8.44	8.44
118	NASDAQ	ZION	Mon, Nov 9, 1992	8.41	8.69	8.41	8.58
117	NASDAQ	ZION	Fri, Nov 6, 1992	8.09	8.31	8.09	8.16
116	NASDAQ	ZION	Thu, Nov 5, 1992	7.75	8.09	7.75	8.09
115	NASDAQ	ZION	Wed, Nov 4, 1992	7.94	7.94	7.72	7.75
114	NASDAQ	ZION	Tue, Nov 3, 1992	7.72	7.91	7.63	7.88
113	NASDAQ	ZION	Mon, Nov 2, 1992	7.81	7.81	7.59	7.69
112	NASDAQ	ZION	Fri, Oct 30, 1992	7.59	7.81	7.59	7.72
111	NASDAQ	ZION	Thu, Oct 29, 1992	7.69	7.81	7.69	7.75
110	NASDAQ	ZION	Wed, Oct 28, 1992	7.66	7.75	7.66	7.69
109	NASDAQ	ZION	Mon, Oct 26, 1992	7.73	7.73	7.59	7.59
108	NASDAQ	ZION	Fri, Oct 23, 1992	7.66	7.88	7.66	7.88
107	NASDAQ	ZION	Thu, Oct 22, 1992	7.69	7.81	7.69	7.70
106	NASDAQ	ZION	Wed, Oct 21, 1992	7.63	7.72	7.63	7.72
105	NASDAQ	ZION	Tue, Oct 20, 1992	7.63	7.78	7.56	7.69
104	NASDAQ	ZION	Mon, Oct 19, 1992	7.38	7.63	7.38	7.52
103	NASDAQ	ZION	Fri, Oct 16, 1992	7.41	7.47	7.41	7.47
102	NASDAQ	ZION	Thu, Oct 15, 1992	7.56	7.58	7.41	7.41
101	NASDAQ	ZION	Wed, Oct 14, 1992	7.44	7.52	7.34	7.50
100	NASDAQ	ZION	Tue, Oct 13, 1992	7.42	7.42	7.22	7.22
99	NASDAQ	ZION	Mon, Oct 12, 1992	7.31	7.39	7.28	7.39
98	NASDAQ	ZION	Fri, Oct 9, 1992	7.25	7.31	7.22	7.25
97	NASDAQ	ZION	Thu, Oct 8, 1992	7.41	7.41	7.31	7.31
96	NASDAQ	ZION	Wed, Oct 7, 1992	7.31	7.44	7.31	7.31
95	NASDAQ	ZION	Tue, Oct 6, 1992	7.50	7.50	7.31	7.31
94	NASDAQ	ZION	Mon, Oct 5, 1992	7.41	7.44	7.38	7.38
93	NASDAQ	ZION	Fri, Oct 2, 1992	7.44	7.48	7.44	7.48
92	NASDAQ	ZION	Thu, Oct 1, 1992	7.56	7.63	7.44	7.48
91	NASDAQ	ZION	Wed, Sep 30, 1992	7.44	7.56	7.44	7.50
90	NASDAQ	ZION	Tue, Sep 29, 1992	7.38	7.47	7.25	7.41
89	NASDAQ	ZION	Mon, Sep 28, 1992	7.28	7.38	7.16	7.38
88	NASDAQ	ZION	Fri, Sep 25, 1992	7.16	7.33	7.16	7.28
87	NASDAQ	ZION	Thu, Sep 24, 1992	7.20	7.20	7.16	7.16
86	NASDAQ	ZION	Wed, Sep 23, 1992	7.36	7.36	7.16	7.19
85	NASDAQ	ZION	Tue, Sep 22, 1992	7.13	7.25	7.13	7.19
84	NASDAQ	ZION	Mon, Sep 21, 1992	7.00	7.22	7.00	7.19
83	NASDAQ	ZION	Fri, Sep 18, 1992	7.00	7.00	7.00	7.00
82	NASDAQ	ZION	Thu, Sep 17, 1992	7.00	7.00	7.00	7.00
81	NASDAQ	ZION	Wed, Sep 16, 1992	7.00	7.00	7.00	7.00
80	NASDAQ	ZION	Tue, Sep 15, 1992	7.00	7.16	7.00	7.16
79	NASDAQ	ZION	Mon, Sep 14, 1992	7.13	7.13	7.00	7.00
78	NASDAQ	ZION	Fri, Sep 11, 1992	6.88	6.88	6.88	6.88
77	NASDAQ	ZION	Thu, Sep 10, 1992	6.81	6.97	6.81	6.97
76	NASDAQ	ZION	Wed, Sep 9, 1992	6.89	6.89	6.89	6.89
75	NASDAQ	ZION	Tue, Sep 8, 1992	6.97	6.97	6.91	6.91
74	NASDAQ	ZION	Fri, Sep 4, 1992	6.81	6.88	6.78	6.78
73	NASDAQ	ZION	Thu, Sep 3, 1992	6.75	6.97	6.75	6.80
72	NASDAQ	ZION	Wed, Sep 2, 1992	6.97	6.97	6.75	6.75
71	NASDAQ	ZION	Mon, Aug 31, 1992	6.81	6.84	6.78	6.84
70	NASDAQ	ZION	Fri, Aug 28, 1992	6.92	6.92	6.84	6.84
69	NASDAQ	ZION	Thu, Aug 27, 1992	6.86	6.88	6.86	6.88
68	NASDAQ	ZION	Wed, Aug 26, 1992	6.94	7.00	6.80	6.81
67	NASDAQ	ZION	Tue, Aug 25, 1992	7.00	7.00	6.94	6.94
66	NASDAQ	ZION	Mon, Aug 24, 1992	6.94	7.06	6.94	7.06
65	NASDAQ	ZION	Fri, Aug 21, 1992	7.13	7.13	7.13	7.13
64	NASDAQ	ZION	Wed, Aug 19, 1992	7.09	7.09	6.95	6.95
63	NASDAQ	ZION	Tue, Aug 18, 1992	7.13	7.13	7.00	7.13
62	NASDAQ	ZION	Mon, Aug 17, 1992	7.13	7.13	7.00	7.13
61	NASDAQ	ZION	Fri, Aug 14, 1992	7.06	7.06	7.03	7.05
60	NASDAQ	ZION	Thu, Aug 13, 1992	7.00	7.13	7.00	7.13
59	NASDAQ	ZION	Wed, Aug 12, 1992	7.00	7.00	7.00	7.00
58	NASDAQ	ZION	Tue, Aug 11, 1992	7.00	7.13	7.00	7.13
57	NASDAQ	ZION	Mon, Aug 10, 1992	7.19	7.19	7.09	7.09
56	NASDAQ	ZION	Thu, Aug 6, 1992	7.00	7.16	7.00	7.16
55	NASDAQ	ZION	Wed, Aug 5, 1992	7.19	7.19	7.19	7.19
54	NASDAQ	ZION	Tue, Aug 4, 1992	7.19	7.19	7.03	7.03
53	NASDAQ	ZION	Mon, Aug 3, 1992	7.03	7.03	7.03	7.03
52	NASDAQ	ZION	Fri, Jul 31, 1992	7.03	7.19	7.03	7.03
51	NASDAQ	ZION	Thu, Jul 30, 1992	7.05	7.06	7.03	7.03
50	NASDAQ	ZION	Wed, Jul 29, 1992	7.00	7.13	7.00	7.06
49	NASDAQ	ZION	Mon, Jul 27, 1992	7.09	7.09	6.94	6.94
48	NASDAQ	ZION	Fri, Jul 24, 1992	7.00	7.00	6.94	6.94
47	NASDAQ	ZION	Thu, Jul 23, 1992	7.06	7.06	6.88	6.88
46	NASDAQ	ZION	Wed, Jul 22, 1992	6.81	6.81	6.81	6.81
45	NASDAQ	ZION	Tue, Jul 21, 1992	6.92	7.00	6.75	7.00
44	NASDAQ	ZION	Mon, Jul 20, 1992	6.75	6.75	6.75	6.75
43	NASDAQ	ZION	Fri, Jul 17, 1992	6.81	6.91	6.75	6.75
42	NASDAQ	ZION	Thu, Jul 16, 1992	6.78	6.94	6.75	6.75
41	NASDAQ	ZION	Wed, Jul 15, 1992	6.75	6.88	6.75	6.78
40	NASDAQ	ZION	Tue, Jul 14, 1992	6.72	6.91	6.72	6.72
39	NASDAQ	ZION	Mon, Jul 13, 1992	6.81	6.81	6.81	6.81
38	NASDAQ	ZION	Fri, Jul 10, 1992	6.81	6.88	6.75	6.80
37	NASDAQ	ZION	Thu, Jul 9, 1992	7.00	7.00	6.88	6.98
36	NASDAQ	ZION	Wed, Jul 8, 1992	6.88	6.88	6.81	6.81
35	NASDAQ	ZION	Tue, Jul 7, 1992	7.13	7.13	6.94	6.94
34	NASDAQ	ZION	Mon, Jul 6, 1992	7.11	7.11	7.09	7.09
33	NASDAQ	ZION	Thu, Jul 2, 1992	7.09	7.22	7.09	7.09
32	NASDAQ	ZION	Wed, Jul 1, 1992	7.09	7.09	7.09	7.09
31	NASDAQ	ZION	Tue, Jun 30, 1992	6.94	7.25	6.94	7.09
30	NASDAQ	ZION	Mon, Jun 29, 1992	6.81	7.03	6.81	6.81
29	NASDAQ	ZION	Fri, Jun 26, 1992	6.91	7.06	6.91	7.06
28	NASDAQ	ZION	Thu, Jun 25, 1992	6.81	6.94	6.81	6.81
27	NASDAQ	ZION	Wed, Jun 24, 1992	6.75	6.84	6.63	6.75
26	NASDAQ	ZION	Tue, Jun 23, 1992	6.50	6.50	6.50	6.50
25	NASDAQ	ZION	Mon, Jun 22, 1992	6.63	6.75	6.63	6.75
24	NASDAQ	ZION	Fri, Jun 19, 1992	6.75	6.75	6.75	6.75
23	NASDAQ	ZION	Thu, Jun 18, 1992	6.50	6.50	6.50	6.50
22	NASDAQ	ZION	Wed, Jun 17, 1992	6.50	6.59	6.50	6.59
21	NASDAQ	ZION	Tue, Jun 16, 1992	6.56	6.56	6.56	6.56
20	NASDAQ	ZION	Mon, Jun 15, 1992	6.61	6.61	6.50	6.50
19	NASDAQ	ZION	Fri, Jun 12, 1992	6.63	6.67	6.63	6.67
18	NASDAQ	ZION	Thu, Jun 11, 1992	6.50	6.50	6.50	6.50
17	NASDAQ	ZION	Wed, Jun 10, 1992	6.50	6.56	6.50	6.50
16	NASDAQ	ZION	Tue, Jun 9, 1992	6.59	6.63	6.59	6.63
15	NASDAQ	ZION	Mon, Jun 8, 1992	6.50	6.69	6.50	6.69
14	NASDAQ	ZION	Fri, Jun 5, 1992	6.50	6.58	6.50	6.56
13	NASDAQ	ZION	Thu, Jun 4, 1992	6.47	6.72	6.47	6.72
12	NASDAQ	ZION	Wed, Jun 3, 1992	6.44	6.44	6.44	6.44
11	NASDAQ	ZION	Tue, Jun 2, 1992	6.48	6.63	6.48	6.63
10	NASDAQ	ZION	Mon, Jun 1, 1992	6.44	6.44	6.44	6.44
9	NASDAQ	ZION	Fri, May 29, 1992	6.38	6.56	6.38	6.53
8	NASDAQ	ZION	Thu, May 28, 1992	6.38	6.53	6.38	6.53
7	NASDAQ	ZION	Wed, May 27, 1992	6.34	6.53	6.34	6.53
6	NASDAQ	ZION	Fri, May 22, 1992	6.44	6.47	6.31	6.34
5	NASDAQ	ZION	Thu, May 21, 1992	6.44	6.47	6.31	6.44
4	NASDAQ	ZION	Tue, May 19, 1992	6.34	6.34	6.25	6.25
3	NASDAQ	ZION	Mon, May 18, 1992	6.25	6.25	6.25	6.25
2	NASDAQ	ZION	Fri, May 15, 1992	6.28	6.41	6.28	6.34
1	NASDAQ	ZION	Thu, May 14, 1992	6.31	6.38	6.31	6.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Zions Bancorp NA NASDAQ:ZION 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